Is CMS Energy Corporation 5.6% JRSUB NT 78 (CMSA) a Buy, Sell, or Hold?
Enter your email address below for free access to our CMS Energy Corporation 5.6% JRSUB NT 78 (CMSA) research center and poll results.
NYSE : CMSA
CMS Energy Corporation 5.6% JRSUB NT 78
$21.18 USD
-$0.04 (-0.19%)
- Volume
- 10.58K
- Average Volume
- 14.45K
- Market Capitalization
- $22.87B
- P/E Ratio
- 20.28
- Dividend Yield
- 3.01%
- Price Target
- Year High
- $24.67
- Year Low
- $20.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.61
- Current Ratio
- $0.84
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 3
Bearish
⚪ 0
Neutral
5 Bullish / 3 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
21.03
2026-07-16
Close Price
$21.17
Vol: 6471
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.01
Average
23.81
Maximum
27.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 21.03 | $21.17 | 6471 |
| 2026-07-15 | 21.03 | $21.18 | 10700 |
| 2026-07-14 | 21.03 | $21.22 | 10800 |
| 2026-07-13 | 21.02 | $21.20 | 9300 |
| 2026-07-10 | 21.02 | $21.19 | 35500 |
| 2026-07-09 | 21.02 | $21.13 | 12000 |
| 2026-07-08 | 21.01 | $21.14 | 16800 |
| 2026-07-07 | 21.01 | $21.10 | 14615 |
| 2026-07-06 | 21.01 | $21.18 | 12300 |
| 2026-07-02 | 21.02 | $21.09 | 20200 |
| 2026-07-01 | 21.03 | $21.01 | 10000 |
| 2026-06-30 | 21.05 | $20.89 | 96200 |
| 2026-06-29 | 21.08 | $20.88 | 30600 |
| 2026-06-26 | 21.11 | $20.75 | 24500 |
| 2026-06-25 | 21.17 | $20.76 | 22600 |
| 2026-06-24 | 21.23 | $20.82 | 20500 |
| 2026-06-23 | 21.28 | $20.82 | 14900 |
| 2026-06-22 | 21.32 | $20.89 | 15100 |
| 2026-06-18 | 21.36 | $21.11 | 11100 |
| 2026-06-17 | 21.40 | $21.14 | 14200 |
| 2026-06-16 | 21.43 | $21.12 | 23500 |
| 2026-06-15 | 21.48 | $21.16 | 11000 |
| 2026-06-12 | 21.52 | $21.11 | 6200 |
| 2026-06-11 | 21.58 | $21.17 | 10700 |
| 2026-06-10 | 21.63 | $21.03 | 11500 |
| 2026-06-09 | 21.68 | $21.07 | 4700 |
| 2026-06-08 | 21.74 | $21.10 | 7000 |
| 2026-06-05 | 21.79 | $21.12 | 11700 |
| 2026-06-04 | 21.84 | $21.30 | 6300 |
| 2026-06-03 | 21.88 | $21.29 | 5300 |
| 2026-06-02 | 21.91 | $21.43 | 9400 |
| 2026-06-01 | 21.94 | $21.50 | 8100 |
| 2026-05-29 | 21.97 | $21.50 | 16000 |
| 2026-05-28 | 21.99 | $21.98 | 8800 |
| 2026-05-27 | 21.99 | $21.86 | 7700 |
| 2026-05-26 | 21.99 | $21.82 | 13300 |
| 2026-05-22 | 22.00 | $21.65 | 10600 |
| 2026-05-21 | 22.02 | $21.65 | 39200 |
| 2026-05-20 | 22.04 | $21.91 | 12200 |
| 2026-05-19 | 22.04 | $21.88 | 17300 |
| 2026-05-18 | 22.04 | $22.01 | 10900 |
| 2026-05-15 | 22.04 | $22.06 | 8800 |
| 2026-05-14 | 22.03 | $22.23 | 12000 |
| 2026-05-13 | 22.01 | $22.13 | 13600 |
| 2026-05-12 | 22.00 | $22.15 | 17000 |
| 2026-05-11 | 21.98 | $22.22 | 10400 |
| 2026-05-08 | 21.95 | $22.20 | 27800 |
| 2026-05-07 | 21.92 | $22.05 | 11000 |
| 2026-05-06 | 21.90 | $22.04 | 13400 |
| 2026-05-05 | 21.88 | $21.96 | 8500 |
| 2026-05-04 | 21.85 | $22.01 | 12700 |
| 2026-05-01 | 21.82 | $22.02 | 8900 |
| 2026-04-30 | 21.78 | $22.00 | 9600 |
| 2026-04-29 | 21.75 | $21.88 | 8500 |
| 2026-04-28 | 21.72 | $21.93 | 7500 |
| 2026-04-27 | 21.70 | $22.01 | 5600 |
| 2026-04-24 | 21.67 | $22.04 | 6700 |
| 2026-04-23 | 21.64 | $22.00 | 10300 |
| 2026-04-22 | 21.62 | $22.00 | 10200 |
| 2026-04-21 | 21.59 | $21.89 | 7800 |
| 2026-04-20 | 21.58 | $21.93 | 9600 |
| 2026-04-17 | 21.55 | $21.92 | 11400 |
| 2026-04-16 | 21.55 | $21.81 | 11400 |
| 2026-04-15 | 21.55 | $21.91 | 21600 |
| 2026-04-14 | 21.54 | $21.77 | 21500 |
| 2026-04-13 | 21.54 | $21.67 | 13600 |
| 2026-04-10 | 21.56 | $21.62 | 10400 |
| 2026-04-09 | 21.57 | $21.63 | 18400 |
| 2026-04-08 | 21.59 | $21.54 | 13100 |
| 2026-04-07 | 21.62 | $21.37 | 8900 |
| 2026-04-06 | 21.65 | $21.43 | 13700 |
| 2026-04-02 | 21.68 | $21.33 | 19400 |
| 2026-04-01 | 21.72 | $21.35 | 17400 |
| 2026-03-31 | 21.76 | $21.32 | 36400 |
| 2026-03-30 | 21.81 | $21.37 | 25900 |
| 2026-03-27 | 21.86 | $21.40 | 14300 |
| 2026-03-26 | 21.91 | $21.55 | 22700 |
| 2026-03-25 | 21.98 | $21.56 | 13300 |
| 2026-03-24 | 22.06 | $21.48 | 10000 |
| 2026-03-23 | 22.13 | $21.59 | 13600 |
| 2026-03-20 | 22.21 | $21.47 | 10000 |
| 2026-03-19 | 22.29 | $21.77 | 10000 |
| 2026-03-18 | 22.36 | $21.77 | 8100 |
| 2026-03-17 | 22.42 | $21.84 | 7900 |
| 2026-03-16 | 22.48 | $21.83 | 14600 |
| 2026-03-13 | 22.53 | $21.90 | 10100 |
| 2026-03-12 | 22.58 | $21.96 | 15100 |
| 2026-03-11 | 22.63 | $22.01 | 7300 |
| 2026-03-10 | 22.67 | $22.07 | 9200 |
| 2026-03-09 | 22.70 | $22.01 | 21000 |
| 2026-03-06 | 22.74 | $22.00 | 9700 |
| 2026-03-05 | 22.77 | $22.14 | 14600 |
| 2026-03-04 | 22.80 | $22.17 | 31400 |
| 2026-03-03 | 22.83 | $22.31 | 13500 |
| 2026-03-02 | 22.86 | $22.40 | 12200 |
| 2026-02-27 | 22.89 | $22.33 | 41300 |
| 2026-02-26 | 22.92 | $23.05 | 18500 |
| 2026-02-25 | 22.91 | $23.06 | 10200 |
| 2026-02-24 | 22.91 | $23.00 | 9500 |
| 2026-02-23 | 22.91 | $23.08 | 4600 |
| 2026-02-20 | 22.90 | $23.15 | 7000 |
| 2026-02-19 | 22.88 | $23.05 | 10800 |
| 2026-02-18 | 22.87 | $23.04 | 7100 |
| 2026-02-17 | 22.85 | $23.04 | 7900 |
| 2026-02-13 | 22.83 | $22.88 | 6700 |
| 2026-02-12 | 22.82 | $22.84 | 4300 |
| 2026-02-11 | 22.81 | $22.87 | 14700 |
| 2026-02-10 | 22.79 | $22.87 | 8100 |
| 2026-02-09 | 22.77 | $22.72 | 5200 |
| 2026-02-06 | 22.75 | $22.74 | 10000 |
| 2026-02-05 | 22.73 | $22.68 | 5600 |
| 2026-02-04 | 22.70 | $22.73 | 11600 |
| 2026-02-03 | 22.68 | $22.74 | 8300 |
| 2026-02-02 | 22.65 | $22.91 | 8800 |
| 2026-01-30 | 22.62 | $22.96 | 10100 |
| 2026-01-29 | 22.57 | $22.90 | 9000 |
| 2026-01-28 | 22.51 | $22.92 | 10000 |
| 2026-01-27 | 22.46 | $22.99 | 7800 |
| 2026-01-26 | 22.40 | $23.00 | 15000 |
| 2026-01-23 | 22.34 | $22.93 | 9500 |
| 2026-01-22 | 22.28 | $22.80 | 11400 |
| 2026-01-21 | 22.23 | $22.74 | 10300 |
| 2026-01-20 | 22.20 | $22.64 | 23800 |
| 2026-01-16 | 22.17 | $22.68 | 10300 |
| 2026-01-15 | 22.13 | $22.71 | 22500 |
| 2026-01-14 | 22.10 | $22.57 | 6000 |
| 2026-01-13 | 22.07 | $22.57 | 13700 |
| 2026-01-12 | 22.04 | $22.48 | 22600 |
| 2026-01-09 | 22.02 | $22.34 | 16600 |
| 2026-01-08 | 22.01 | $22.25 | 14800 |
| 2026-01-07 | 21.99 | $22.21 | 9400 |
| 2026-01-06 | 21.98 | $22.21 | 11200 |
| 2026-01-05 | 21.98 | $22.24 | 17900 |
| 2026-01-02 | 21.97 | $22.21 | 19000 |
| 2025-12-31 | 21.97 | $21.96 | 41400 |
| 2025-12-30 | 21.98 | $21.81 | 29200 |
| 2025-12-29 | 22.01 | $21.83 | 17000 |
| 2025-12-26 | 22.03 | $21.79 | 15800 |
| 2025-12-24 | 22.07 | $21.83 | 13900 |
| 2025-12-23 | 22.12 | $21.66 | 57500 |
| 2025-12-22 | 22.17 | $21.91 | 24600 |
| 2025-12-19 | 22.21 | $22.00 | 41200 |
| 2025-12-18 | 22.24 | $22.13 | 15300 |
| 2025-12-17 | 22.28 | $21.98 | 37800 |
| 2025-12-16 | 22.33 | $22.03 | 18200 |
| 2025-12-15 | 22.38 | $21.99 | 22100 |
| 2025-12-12 | 22.43 | $21.98 | 17900 |
| 2025-12-11 | 22.48 | $22.12 | 17300 |
| 2025-12-10 | 22.54 | $22.02 | 16000 |
| 2025-12-09 | 22.60 | $21.94 | 30900 |
| 2025-12-08 | 22.66 | $21.98 | 53400 |
| 2025-12-05 | 22.71 | $22.11 | 16200 |
| 2025-12-04 | 22.76 | $22.12 | 22400 |
| 2025-12-03 | 22.80 | $22.20 | 22100 |
| 2025-12-02 | 22.84 | $22.23 | 12900 |
| 2025-12-01 | 22.88 | $22.26 | 8100 |
| 2025-11-28 | 22.92 | $22.30 | 21000 |
| 2025-11-26 | 22.96 | $22.70 | 7000 |
| 2025-11-25 | 23.00 | $22.73 | 9700 |
| 2025-11-24 | 23.03 | $22.73 | 13900 |
| 2025-11-21 | 23.07 | $22.72 | 5500 |
| 2025-11-20 | 23.11 | $22.59 | 17700 |
| 2025-11-19 | 23.15 | $22.83 | 10600 |
| 2025-11-18 | 23.19 | $23.08 | 7700 |
| 2025-11-17 | 23.22 | $23.00 | 15200 |
| 2025-11-14 | 23.26 | $23.00 | 4500 |
| 2025-11-13 | 23.30 | $22.99 | 11900 |
| 2025-11-12 | 23.33 | $23.23 | 6300 |
| 2025-11-11 | 23.36 | $23.18 | 3800 |
| 2025-11-10 | 23.39 | $23.25 | 12000 |
| 2025-11-07 | 23.43 | $23.03 | 10900 |
| 2025-11-06 | 23.50 | $23.04 | 6500 |
| 2025-11-05 | 23.57 | $22.97 | 14900 |
| 2025-11-04 | 23.65 | $22.91 | 9600 |
| 2025-11-03 | 23.73 | $23.03 | 7300 |
| 2025-10-31 | 23.80 | $23.06 | 16600 |
| 2025-10-30 | 23.86 | $23.13 | 5800 |
| 2025-10-29 | 23.93 | $23.49 | 12700 |
| 2025-10-28 | 23.98 | $23.37 | 14000 |
| 2025-10-27 | 24.04 | $23.52 | 7300 |
| 2025-10-24 | 24.07 | $23.43 | 6100 |
| 2025-10-23 | 24.09 | $23.43 | 14400 |
| 2025-10-22 | 24.09 | $23.67 | 4300 |
| 2025-10-21 | 24.09 | $23.74 | 6200 |
| 2025-10-20 | 24.08 | $23.78 | 10500 |
| 2025-10-17 | 24.07 | $23.69 | 8300 |
| 2025-10-16 | 24.07 | $23.61 | 5300 |
| 2025-10-15 | 24.06 | $23.82 | 5800 |
| 2025-10-14 | 24.06 | $23.82 | 47200 |
| 2025-10-13 | 24.04 | $24.04 | 48200 |
| 2025-10-10 | 24.01 | $24.43 | 10000 |
| 2025-10-09 | 23.95 | $24.48 | 6300 |
| 2025-10-08 | 23.90 | $24.50 | 4800 |
| 2025-10-07 | 23.84 | $24.50 | 14700 |
| 2025-10-06 | 23.77 | $24.43 | 7300 |
| 2025-10-03 | 23.72 | $24.39 | 9100 |
| 2025-10-02 | 23.65 | $24.42 | 18400 |
| 2025-10-01 | 23.57 | $24.50 | 35400 |
| 2025-09-30 | 23.49 | $24.55 | 199200 |
| 2025-09-29 | 23.39 | $24.19 | 21600 |
| 2025-09-26 | 23.30 | $23.75 | 9500 |
| 2025-09-25 | 23.27 | $23.58 | 11200 |
| 2025-09-24 | 23.24 | $23.60 | 14000 |
| 2025-09-23 | 23.22 | $23.61 | 9600 |
| 2025-09-22 | 23.19 | $23.55 | 21800 |
| 2025-09-19 | 23.17 | $23.62 | 9900 |
| 2025-09-18 | 23.13 | $23.49 | 15300 |
| 2025-09-17 | 23.09 | $23.66 | 16800 |
| 2025-09-16 | 23.04 | $23.45 | 16400 |
| 2025-09-15 | 22.99 | $23.43 | 25100 |
| 2025-09-12 | 22.94 | $23.35 | 14800 |
| 2025-09-11 | 22.88 | $23.45 | 20600 |
| 2025-09-10 | 22.83 | $23.32 | 6800 |
| 2025-09-09 | 22.78 | $23.14 | 15000 |
| 2025-09-08 | 22.74 | $23.25 | 12700 |
| 2025-09-05 | 22.69 | $23.15 | 10600 |
| 2025-09-04 | 22.65 | $22.84 | 10300 |
| 2025-09-03 | 22.61 | $22.76 | 28200 |
| 2025-09-02 | 22.59 | $22.52 | 10200 |
| 2025-08-29 | 22.58 | $22.50 | 24500 |
| 2025-08-28 | 22.56 | $23.12 | 13500 |
| 2025-08-27 | 22.50 | $23.07 | 13400 |
| 2025-08-26 | 22.43 | $23.04 | 14700 |
| 2025-08-25 | 22.37 | $23.12 | 10300 |
| 2025-08-22 | 22.30 | $23.08 | 15800 |
| 2025-08-21 | 22.23 | $22.78 | 15700 |
| 2025-08-20 | 22.17 | $22.73 | 9200 |
| 2025-08-19 | 22.12 | $22.65 | 10600 |
| 2025-08-18 | 22.07 | $22.45 | 11900 |
| 2025-08-15 | 22.04 | $22.40 | 7100 |
| 2025-08-14 | 22.00 | $22.31 | 15500 |
| 2025-08-13 | 21.96 | $22.43 | 24700 |
| 2025-08-12 | 21.91 | $22.31 | 7900 |
| 2025-08-11 | 21.87 | $22.33 | 6700 |
| 2025-08-08 | 21.84 | $22.24 | 12500 |
| 2025-08-07 | 21.81 | $22.22 | 12100 |
| 2025-08-06 | 21.80 | $22.22 | 7700 |
| 2025-08-05 | 21.77 | $22.30 | 9200 |
| 2025-08-04 | 21.73 | $22.35 | 15800 |
| 2025-08-01 | 21.70 | $22.02 | 10900 |
| 2025-07-31 | 21.68 | $21.86 | 25000 |
| 2025-07-30 | 21.67 | $21.74 | 9400 |
| 2025-07-29 | 21.66 | $21.83 | 11700 |
| 2025-07-28 | 21.63 | $21.74 | 13000 |
| 2025-07-25 | 21.61 | $21.67 | 12900 |
| 2025-07-24 | 21.60 | $21.66 | 13600 |
| 2025-07-23 | 21.58 | $21.69 | 16100 |
| 2025-07-22 | 21.56 | $21.71 | 6400 |
| 2025-07-21 | 21.53 | $21.71 | 11400 |
| 2025-07-18 | 21.50 | $21.60 | 13000 |
| 2025-07-17 | 21.47 | $21.56 | 19700 |
| 2025-07-16 | 21.44 | $21.44 | 25500 |
| 2025-07-15 | 21.41 | $21.49 | 19500 |
| 2025-07-14 | 21.38 | $21.65 | 17500 |
| 2025-07-11 | 21.35 | $21.77 | 22600 |
| 2025-07-10 | 21.31 | $21.91 | 16100 |
| 2025-07-09 | 21.27 | $21.71 | 21800 |
| 2025-07-08 | 21.23 | $21.57 | 13500 |
| 2025-07-07 | 21.20 | $21.57 | 10400 |
| 2025-07-03 | 21.18 | $21.65 | 5500 |
| 2025-07-02 | 21.15 | $21.63 | 17100 |
| 2025-07-01 | 21.11 | $21.57 | 16200 |
| 2025-06-30 | 21.08 | $21.38 | 15700 |
| 2025-06-27 | 21.05 | $21.31 | 17400 |
| 2025-06-26 | 21.05 | $21.40 | 26600 |
| 2025-06-25 | 21.04 | $21.30 | 13900 |
| 2025-06-24 | 21.05 | $21.31 | 13900 |
| 2025-06-23 | 21.04 | $21.16 | 8100 |
| 2025-06-20 | 21.03 | $21.06 | 13400 |
| 2025-06-18 | 21.04 | $20.99 | 17000 |
| 2025-06-17 | 21.06 | $20.93 | 15300 |
| 2025-06-16 | 21.08 | $20.85 | 34400 |
| 2025-06-13 | 21.11 | $20.87 | 29100 |
| 2025-06-12 | 21.13 | $21.02 | 14800 |
| 2025-06-11 | 21.13 | $21.00 | 17300 |
| 2025-06-10 | 21.15 | $21.04 | 17600 |
| 2025-06-09 | 21.16 | $21.00 | 15800 |
| 2025-06-06 | 21.17 | $21.01 | 8400 |
| 2025-06-05 | 21.19 | $21.06 | 12000 |
| 2025-06-04 | 21.20 | $21.07 | 16500 |
| 2025-06-03 | 21.21 | $20.96 | 10600 |
| 2025-06-02 | 21.22 | $20.93 | 31400 |
| 2025-05-30 | 21.24 | $20.76 | 72900 |
| 2025-05-29 | 21.25 | $21.29 | 14700 |
| 2025-05-28 | 21.25 | $21.28 | 13400 |
| 2025-05-27 | 21.25 | $21.32 | 16800 |
| 2025-05-23 | 21.25 | $21.11 | 12100 |
| 2025-05-22 | 21.26 | $21.12 | 15500 |
| 2025-05-21 | 21.27 | $21.14 | 14500 |
| 2025-05-20 | 21.27 | $21.41 | 16200 |
| 2025-05-19 | 21.25 | $21.42 | 15900 |
| 2025-05-16 | 21.22 | $21.29 | 11200 |
| 2025-05-15 | 21.21 | $21.29 | 13400 |
| 2025-05-14 | 21.19 | $21.17 | 20800 |
| 2025-05-13 | 21.18 | $21.25 | 19900 |
| 2025-05-12 | 21.16 | $21.29 | 13100 |
| 2025-05-09 | 21.14 | $21.31 | 11700 |
| 2025-05-08 | 21.13 | $21.29 | 24800 |
| 2025-05-07 | 21.14 | $21.36 | 9500 |
| 2025-05-06 | 21.13 | $21.27 | 23800 |
| 2025-05-05 | 21.13 | $21.17 | 21300 |
| 2025-05-02 | 21.15 | $21.19 | 11400 |
| 2025-05-01 | 21.17 | $21.11 | 17200 |
| 2025-04-30 | 21.21 | $21.16 | 16100 |
| 2025-04-29 | 21.24 | $21.31 | 15200 |
| 2025-04-28 | 21.27 | $21.33 | 13900 |
| 2025-04-25 | 21.29 | $21.31 | 6800 |
| 2025-04-24 | 21.32 | $21.34 | 24200 |
| 2025-04-23 | 21.35 | $21.17 | 14900 |
| 2025-04-22 | 21.40 | $20.99 | 17400 |
| 2025-04-21 | 21.47 | $20.84 | 19800 |
| 2025-04-17 | 21.54 | $20.99 | 7800 |
| 2025-04-16 | 21.60 | $20.94 | 10600 |
| 2025-04-15 | 21.68 | $20.95 | 22100 |
| 2025-04-14 | 21.76 | $20.94 | 23100 |
| 2025-04-11 | 21.83 | $20.80 | 22700 |
| 2025-04-10 | 21.91 | $21.04 | 26200 |
| 2025-04-09 | 21.97 | $21.49 | 19100 |
| 2025-04-08 | 22.01 | $21.22 | 20600 |
| 2025-04-07 | 22.05 | $21.33 | 16700 |
| 2025-04-04 | 22.10 | $21.60 | 13500 |
| 2025-04-03 | 22.14 | $21.60 | 19000 |
| 2025-04-02 | 22.19 | $21.82 | 10200 |
| 2025-04-01 | 22.23 | $21.83 | 19900 |
| 2025-03-31 | 22.27 | $21.84 | 9200 |
| 2025-03-28 | 22.31 | $21.82 | 5700 |
| 2025-03-27 | 22.36 | $21.88 | 12400 |
| 2025-03-26 | 22.43 | $21.88 | 7700 |
| 2025-03-25 | 22.50 | $22.18 | 17600 |
| 2025-03-24 | 22.56 | $22.34 | 11900 |
| 2025-03-21 | 22.60 | $22.28 | 13300 |
| 2025-03-20 | 22.65 | $22.31 | 13300 |
| 2025-03-19 | 22.69 | $22.45 | 6800 |
| 2025-03-18 | 22.73 | $22.47 | 9000 |
| 2025-03-17 | 22.77 | $22.50 | 10300 |
| 2025-03-14 | 22.81 | $22.31 | 10800 |
| 2025-03-13 | 22.86 | $22.21 | 9700 |
| 2025-03-12 | 22.90 | $22.24 | 12200 |
| 2025-03-11 | 22.94 | $22.18 | 10100 |
| 2025-03-10 | 22.99 | $22.28 | 8800 |
| 2025-03-07 | 23.03 | $22.44 | 12700 |
| 2025-03-06 | 23.07 | $22.55 | 4400 |
| 2025-03-05 | 23.09 | $22.54 | 8300 |
| 2025-03-04 | 23.11 | $22.61 | 11100 |
| 2025-03-03 | 23.12 | $22.78 | 12500 |
| 2025-02-28 | 23.13 | $22.86 | 10000 |
| 2025-02-27 | 23.14 | $23.22 | 12300 |
| 2025-02-26 | 23.13 | $23.28 | 14100 |
| 2025-02-25 | 23.11 | $23.35 | 17700 |
| 2025-02-24 | 23.11 | $23.15 | 5900 |
| 2025-02-21 | 23.09 | $23.23 | 5800 |
| 2025-02-20 | 23.07 | $23.22 | 6300 |
| 2025-02-19 | 23.05 | $23.24 | 4000 |
| 2025-02-18 | 23.03 | $23.24 | 8200 |
| 2025-02-14 | 23.00 | $23.30 | 7400 |
| 2025-02-13 | 22.97 | $23.21 | 10400 |
| 2025-02-12 | 22.94 | $22.99 | 18000 |
| 2025-02-11 | 22.90 | $23.17 | 19400 |
| 2025-02-10 | 22.85 | $23.21 | 5500 |
| 2025-02-07 | 22.79 | $23.04 | 7000 |
| 2025-02-06 | 22.76 | $23.14 | 14000 |
| 2025-02-05 | 22.74 | $23.10 | 18600 |
| 2025-02-04 | 22.73 | $22.84 | 17100 |
| 2025-02-03 | 22.74 | $22.81 | 12500 |
| 2025-01-31 | 22.74 | $22.94 | 19800 |
| 2025-01-30 | 22.71 | $23.12 | 16300 |
| 2025-01-29 | 22.67 | $22.93 | 8600 |
| 2025-01-28 | 22.64 | $23.06 | 14000 |
| 2025-01-27 | 22.61 | $23.21 | 30400 |
| 2025-01-24 | 22.59 | $22.82 | 8400 |
| 2025-01-23 | 22.60 | $22.75 | 14900 |
| 2025-01-22 | 22.61 | $22.82 | 14900 |
| 2025-01-21 | 22.62 | $22.85 | 23100 |
| 2025-01-17 | 22.64 | $22.64 | 7900 |
| 2025-01-16 | 22.69 | $22.75 | 47300 |
| 2025-01-15 | 22.73 | $22.62 | 17800 |
| 2025-01-14 | 22.79 | $22.20 | 10700 |
| 2025-01-13 | 22.88 | $22.13 | 25600 |
| 2025-01-10 | 22.99 | $22.08 | 34100 |
| 2025-01-08 | 23.10 | $22.41 | 13700 |
| 2025-01-07 | 23.20 | $22.63 | 15300 |
| 2025-01-06 | 23.28 | $22.97 | 14700 |
| 2025-01-03 | 23.36 | $23.10 | 24700 |
| 2025-01-02 | 23.42 | $22.82 | 37900 |
| 2024-12-31 | 23.50 | $22.31 | 138700 |
| 2024-12-30 | 23.62 | $22.25 | 48600 |
| 2024-12-27 | 23.75 | $22.36 | 28200 |
| 2024-12-26 | 23.87 | $22.54 | 14500 |
| 2024-12-24 | 23.98 | $22.75 | 5700 |
| 2024-12-23 | 24.09 | $22.95 | 10800 |
| 2024-12-20 | 24.18 | $23.03 | 18700 |
| 2024-12-19 | 24.27 | $23.01 | 13300 |
| 2024-12-18 | 24.35 | $23.25 | 13900 |
| 2024-12-17 | 24.42 | $23.58 | 15900 |
| 2024-12-16 | 24.47 | $23.63 | 12100 |
| 2024-12-13 | 24.53 | $23.75 | 19300 |
| 2024-12-12 | 24.57 | $24.03 | 8200 |
| 2024-12-11 | 24.59 | $24.28 | 8800 |
| 2024-12-10 | 24.61 | $24.28 | 12400 |
| 2024-12-09 | 24.63 | $24.39 | 14600 |
| 2024-12-06 | 24.65 | $24.41 | 16900 |
| 2024-12-05 | 24.66 | $24.39 | 31000 |
| 2024-12-04 | 24.67 | $24.42 | 27300 |
| 2024-12-03 | 24.69 | $24.46 | 9200 |
| 2024-12-02 | 24.71 | $24.61 | 5900 |
| 2024-11-29 | 24.70 | $24.88 | 28400 |
| 2024-11-27 | 24.69 | $24.78 | 3700 |
| 2024-11-26 | 24.69 | $24.75 | 3400 |
| 2024-11-25 | 24.71 | $24.86 | 7100 |
| 2024-11-22 | 24.71 | $24.84 | 5200 |
| 2024-11-21 | 24.72 | $24.76 | 10300 |
| 2024-11-20 | 24.73 | $24.56 | 7700 |
| 2024-11-19 | 24.75 | $24.68 | 13600 |
| 2024-11-18 | 24.77 | $24.70 | 8700 |
| 2024-11-15 | 24.79 | $24.67 | 7400 |
| 2024-11-14 | 24.81 | $24.56 | 12700 |
| 2024-11-13 | 24.83 | $24.58 | 22000 |
| 2024-11-12 | 24.85 | $24.59 | 25900 |
| 2024-11-11 | 24.88 | $24.66 | 16400 |
| 2024-11-08 | 24.89 | $24.83 | 11400 |
| 2024-11-07 | 24.90 | $24.60 | 14400 |
| 2024-11-06 | 24.90 | $24.60 | 7200 |
| 2024-11-05 | 24.91 | $24.86 | 13200 |
| 2024-11-04 | 24.92 | $24.77 | 14500 |
| 2024-11-01 | 24.92 | $24.56 | 8300 |
| 2024-10-31 | 24.95 | $24.57 | 34400 |
| 2024-10-30 | 24.99 | $24.89 | 2700 |
| 2024-10-29 | 25.01 | $24.96 | 6800 |
| 2024-10-28 | 25.02 | $24.99 | 10800 |
| 2024-10-25 | 25.02 | $25.06 | 12000 |
| 2024-10-24 | 25.03 | $24.96 | 5900 |
| 2024-10-23 | 25.05 | $24.90 | 10800 |
| 2024-10-22 | 25.07 | $25.08 | 2200 |
| 2024-10-21 | 25.08 | $25.05 | 2600 |
| 2024-10-18 | 25.10 | $25.06 | 6200 |
| 2024-10-17 | 25.12 | $25.05 | 5600 |
| 2024-10-16 | 25.13 | $25.05 | 9700 |
| 2024-10-15 | 25.15 | $25.11 | 6500 |
| 2024-10-14 | 25.16 | $24.82 | 4000 |
| 2024-10-11 | 25.18 | $24.98 | 9500 |
| 2024-10-10 | 25.20 | $24.76 | 11100 |
| 2024-10-09 | 25.23 | $24.81 | 12800 |
| 2024-10-08 | 25.26 | $24.91 | 4200 |
| 2024-10-07 | 25.28 | $24.90 | 6100 |
| 2024-10-04 | 25.29 | $25.12 | 2800 |
| 2024-10-03 | 25.28 | $25.26 | 2400 |
| 2024-10-02 | 25.26 | $25.33 | 7600 |
| 2024-10-01 | 25.25 | $25.25 | 7000 |
| 2024-09-30 | 25.23 | $24.96 | 13300 |
| 2024-09-27 | 25.23 | $25.23 | 3900 |
| 2024-09-26 | 25.23 | $25.31 | 3200 |
| 2024-09-25 | 25.22 | $25.34 | 8600 |
| 2024-09-24 | 25.21 | $25.36 | 12900 |
| 2024-09-23 | 25.19 | $25.43 | 4400 |
| 2024-09-20 | 25.17 | $25.38 | 8700 |
| 2024-09-19 | 25.15 | $25.36 | 5700 |
| 2024-09-18 | 25.12 | $25.34 | 3600 |
| 2024-09-17 | 25.10 | $25.28 | 4900 |
| 2024-09-16 | 25.07 | $25.33 | 8800 |
| 2024-09-13 | 25.02 | $25.34 | 26000 |
| 2024-09-12 | 24.98 | $25.42 | 12500 |
| 2024-09-11 | 24.93 | $25.31 | 17200 |
| 2024-09-10 | 24.87 | $25.38 | 20300 |
| 2024-09-09 | 24.81 | $25.13 | 7300 |
| 2024-09-06 | 24.77 | $24.88 | 7800 |
| 2024-09-05 | 24.74 | $24.88 | 58800 |
| 2024-09-04 | 24.70 | $25.09 | 14900 |
| 2024-09-03 | 24.65 | $24.92 | 8800 |
| 2024-08-30 | 24.60 | $24.96 | 75200 |
| 2024-08-29 | 24.55 | $25.17 | 9000 |
| 2024-08-28 | 24.49 | $25.07 | 12200 |
| 2024-08-27 | 24.43 | $25.07 | 13600 |
| 2024-08-26 | 24.40 | $25.04 | 15100 |
| 2024-08-23 | 24.36 | $25.00 | 11800 |
| 2024-08-22 | 24.33 | $24.97 | 13700 |
| 2024-08-21 | 24.29 | $24.90 | 16900 |
| 2024-08-20 | 24.25 | $24.80 | 9700 |
| 2024-08-19 | 24.23 | $24.64 | 11400 |
| 2024-08-16 | 24.21 | $24.52 | 3100 |
| 2024-08-15 | 24.20 | $24.45 | 15200 |
| 2024-08-14 | 24.19 | $24.37 | 8300 |
| 2024-08-13 | 24.18 | $24.22 | 9200 |
| 2024-08-12 | 24.19 | $24.14 | 9900 |
| 2024-08-09 | 24.21 | $24.21 | 6800 |
| 2024-08-08 | 24.21 | $24.30 | 6400 |
| 2024-08-07 | 24.21 | $24.23 | 8000 |
| 2024-08-06 | 24.20 | $24.10 | 16400 |
| 2024-08-05 | 24.20 | $23.80 | 12700 |
| 2024-08-02 | 24.21 | $23.93 | 60700 |
| 2024-08-01 | 24.22 | $24.04 | 22300 |
| 2024-07-31 | 24.22 | $23.88 | 109800 |
| 2024-07-30 | 24.23 | $24.38 | 6800 |
| 2024-07-29 | 24.21 | $24.35 | 7200 |
| 2024-07-26 | 24.20 | $24.35 | 4500 |
| 2024-07-25 | 24.18 | $24.23 | 10600 |
| 2024-07-24 | 24.18 | $24.10 | 6200 |
| 2024-07-23 | 24.18 | $24.32 | 4900 |
| 2024-07-22 | 24.17 | $24.36 | 5600 |
| 2024-07-19 | 24.16 | $24.24 | 3200 |
| 2024-07-18 | 24.15 | $24.20 | 5100 |
| 2024-07-17 | 24.14 | $24.31 | 4900 |
| 2024-07-16 | 24.13 | $24.42 | 6400 |
| 2024-07-15 | 24.11 | $24.35 | 7900 |
| 2024-07-12 | 24.09 | $24.36 | 9100 |
| 2024-07-11 | 24.07 | $24.29 | 7300 |
| 2024-07-10 | 24.04 | $24.06 | 7900 |
| 2024-07-09 | 24.03 | $24.00 | 3000 |
| 2024-07-08 | 24.03 | $24.10 | 4400 |
| 2024-07-05 | 24.03 | $24.12 | 8800 |
| 2024-07-03 | 24.03 | $24.07 | 3100 |
| 2024-07-02 | 24.03 | $24.02 | 4400 |
| 2024-07-01 | 24.02 | $23.99 | 10500 |
| 2024-06-28 | 24.02 | $24.09 | 11600 |
| 2024-06-27 | 23.99 | $24.05 | 1800 |
| 2024-06-26 | 23.96 | $24.15 | 3400 |
| 2024-06-25 | 23.92 | $24.12 | 10300 |
| 2024-06-24 | 23.89 | $24.15 | 6500 |
| 2024-06-21 | 23.85 | $24.07 | 2500 |
| 2024-06-20 | 23.82 | $24.12 | 6000 |
| 2024-06-18 | 23.79 | $24.05 | 6400 |
| 2024-06-17 | 23.76 | $24.06 | 9200 |
| 2024-06-14 | 23.73 | $24.04 | 6900 |
| 2024-06-13 | 23.71 | $23.93 | 6000 |
| 2024-06-12 | 23.69 | $23.89 | 16300 |
| 2024-06-11 | 23.67 | $23.77 | 10700 |
| 2024-06-10 | 23.65 | $23.87 | 6700 |
| 2024-06-07 | 23.62 | $24.02 | 3900 |
| 2024-06-06 | 23.58 | $24.07 | 9100 |
| 2024-06-05 | 23.55 | $24.04 | 10300 |
| 2024-06-04 | 23.53 | $24.06 | 5200 |
| 2024-06-03 | 23.51 | $23.90 | 11400 |
| 2024-05-31 | 23.49 | $23.85 | 63000 |
| 2024-05-30 | 23.47 | $23.53 | 8400 |
| 2024-05-29 | 23.45 | $23.42 | 28800 |
| 2024-05-28 | 23.44 | $23.50 | 30100 |
| 2024-05-24 | 23.44 | $23.50 | 15700 |
| 2024-05-23 | 23.43 | $23.23 | 16400 |
| 2024-05-22 | 23.44 | $23.46 | 8100 |
| 2024-05-21 | 23.45 | $23.51 | 7000 |
| 2024-05-20 | 23.47 | $23.52 | 2700 |
| 2024-05-17 | 23.46 | $23.47 | 3500 |
| 2024-05-16 | 23.45 | $23.56 | 6600 |
| 2024-05-15 | 23.43 | $23.60 | 14700 |
| 2024-05-14 | 23.42 | $23.47 | 9900 |
| 2024-05-13 | 23.41 | $23.33 | 8400 |
| 2024-05-10 | 23.41 | $23.27 | 7400 |
| 2024-05-09 | 23.44 | $23.36 | 9800 |
| 2024-05-08 | 23.46 | $23.44 | 10600 |
| 2024-05-07 | 23.48 | $23.66 | 11400 |
| 2024-05-06 | 23.50 | $23.57 | 6800 |
| 2024-05-03 | 23.53 | $23.60 | 6700 |
| 2024-05-02 | 23.57 | $23.33 | 8700 |
| 2024-05-01 | 23.63 | $23.25 | 15500 |
| 2024-04-30 | 23.68 | $23.15 | 60600 |
| 2024-04-29 | 23.75 | $23.49 | 12700 |
| 2024-04-26 | 23.80 | $23.32 | 9800 |
| 2024-04-25 | 23.86 | $23.42 | 5800 |
| 2024-04-24 | 23.91 | $23.71 | 4900 |
| 2024-04-23 | 23.96 | $23.82 | 12200 |
| 2024-04-22 | 24.00 | $23.35 | 2600 |
| 2024-04-19 | 24.07 | $23.27 | 3500 |
| 2024-04-18 | 24.15 | $23.25 | 11900 |
| 2024-04-17 | 24.22 | $23.39 | 3700 |
| 2024-04-16 | 24.29 | $23.27 | 4400 |
| 2024-04-15 | 24.35 | $23.37 | 7100 |
| 2024-04-12 | 24.40 | $23.73 | 2700 |
| 2024-04-11 | 24.43 | $23.71 | 8800 |
| 2024-04-10 | 24.46 | $23.92 | 10800 |
| 2024-04-09 | 24.49 | $24.07 | 14000 |
| 2024-04-08 | 24.52 | $24.25 | 5400 |
| 2024-04-05 | 24.53 | $24.33 | 8900 |
| 2024-04-04 | 24.55 | $24.53 | 5600 |
| 2024-04-03 | 24.54 | $24.31 | 2800 |
| 2024-04-02 | 24.55 | $24.41 | 4200 |
| 2024-04-01 | 24.55 | $24.47 | 8900 |
| 2024-03-28 | 24.56 | $24.56 | 5000 |
| 2024-03-27 | 24.57 | $24.55 | 10300 |
| 2024-03-26 | 24.57 | $24.61 | 9300 |
| 2024-03-25 | 24.59 | $24.56 | 6900 |
| 2024-03-22 | 24.61 | $24.80 | 5300 |
| 2024-03-21 | 24.63 | $24.87 | 7100 |
| 2024-03-20 | 24.62 | $24.73 | 9000 |
| 2024-03-19 | 24.62 | $24.71 | 6200 |
| 2024-03-18 | 24.62 | $24.53 | 7300 |
| 2024-03-15 | 24.62 | $24.30 | 5900 |
| 2024-03-14 | 24.63 | $24.37 | 6300 |
| 2024-03-13 | 24.63 | $24.40 | 12200 |
| 2024-03-12 | 24.63 | $24.40 | 20000 |
| 2024-03-11 | 24.64 | $24.63 | 6300 |
| 2024-03-08 | 24.64 | $24.58 | 9200 |
| 2024-03-07 | 24.65 | $24.64 | 6200 |
| 2024-03-06 | 24.65 | $24.45 | 13100 |
| 2024-03-05 | 24.66 | $24.47 | 5800 |
| 2024-03-04 | 24.67 | $24.35 | 12800 |
| 2024-03-01 | 24.70 | $24.74 | 6900 |
| 2024-02-29 | 24.71 | $24.64 | 16400 |
| 2024-02-28 | 24.71 | $24.61 | 4900 |
| 2024-02-27 | 24.72 | $24.97 | 8500 |
| 2024-02-26 | 24.72 | $25.06 | 5500 |
| 2024-02-23 | 24.71 | $25.09 | 12200 |
| 2024-02-22 | 24.70 | $24.78 | 5800 |
| 2024-02-21 | 24.69 | $24.67 | 6500 |
| 2024-02-20 | 24.70 | $24.66 | 15000 |
| 2024-02-16 | 24.70 | $24.53 | 4200 |
| 2024-02-15 | 24.71 | $24.54 | 6900 |
| 2024-02-14 | 24.71 | $24.48 | 8600 |
| 2024-02-13 | 24.72 | $24.24 | 11200 |
| 2024-02-12 | 24.74 | $24.64 | 8500 |
| 2024-02-09 | 24.74 | $24.75 | 9800 |
| 2024-02-08 | 24.73 | $24.68 | 8500 |
| 2024-02-07 | 24.74 | $24.63 | 5800 |
| 2024-02-06 | 24.73 | $24.66 | 5900 |
| 2024-02-05 | 24.73 | $24.69 | 2200 |
| 2024-02-02 | 24.72 | $24.85 | 8200 |
| 2024-02-01 | 24.71 | $24.94 | 9400 |
| 2024-01-31 | 24.68 | $24.71 | 5800 |
| 2024-01-30 | 24.67 | $24.89 | 5200 |
| 2024-01-29 | 24.65 | $24.92 | 12500 |
| 2024-01-26 | 24.62 | $24.90 | 5600 |
| 2024-01-25 | 24.58 | $24.78 | 10900 |
| 2024-01-24 | 24.55 | $24.68 | 10600 |
| 2024-01-23 | 24.52 | $24.77 | 4200 |
| 2024-01-22 | 24.48 | $24.76 | 8900 |
| 2024-01-19 | 24.45 | $24.70 | 9600 |
| 2024-01-18 | 24.40 | $24.55 | 41600 |
| 2024-01-17 | 24.35 | $24.56 | 7800 |
| 2024-01-16 | 24.31 | $24.68 | 5900 |
| 2024-01-12 | 24.26 | $24.61 | 4600 |
| 2024-01-11 | 24.19 | $24.73 | 11600 |
| 2024-01-10 | 24.11 | $24.72 | 5600 |
| 2024-01-09 | 24.03 | $24.57 | 6200 |
| 2024-01-08 | 23.97 | $24.66 | 11700 |
| 2024-01-05 | 23.92 | $24.48 | 8000 |
| 2024-01-04 | 23.87 | $24.50 | 9400 |
| 2024-01-03 | 23.81 | $24.41 | 13500 |
| 2024-01-02 | 23.77 | $24.51 | 8000 |
| 2023-12-29 | 23.72 | $24.55 | 50600 |
| 2023-12-28 | 23.69 | $24.19 | 8500 |
| 2023-12-27 | 23.67 | $24.21 | 20500 |
| 2023-12-26 | 23.65 | $24.13 | 5500 |
| 2023-12-22 | 23.62 | $24.07 | 12300 |
| 2023-12-21 | 23.58 | $24.04 | 16900 |
| 2023-12-20 | 23.55 | $24.10 | 21300 |
| 2023-12-19 | 23.52 | $23.80 | 18600 |
| 2023-12-18 | 23.50 | $23.44 | 14700 |
| 2023-12-15 | 23.51 | $23.70 | 14500 |
| 2023-12-14 | 23.49 | $23.68 | 15800 |
| 2023-12-13 | 23.48 | $23.33 | 9100 |
| 2023-12-12 | 23.48 | $23.02 | 12700 |
| 2023-12-11 | 23.48 | $23.13 | 18400 |
| 2023-12-08 | 23.46 | $23.45 | 6700 |
| 2023-12-07 | 23.43 | $23.56 | 8300 |
| 2023-12-06 | 23.40 | $23.48 | 4500 |
| 2023-12-05 | 23.37 | $23.48 | 9800 |
| 2023-12-04 | 23.35 | $23.47 | 9400 |
| 2023-12-01 | 23.33 | $23.62 | 43500 |
| 2023-11-30 | 23.28 | $23.88 | 115100 |
| 2023-11-29 | 23.18 | $23.73 | 34000 |
| 2023-11-28 | 23.07 | $23.79 | 9400 |
| 2023-11-27 | 22.94 | $23.64 | 16500 |
| 2023-11-24 | 22.82 | $23.35 | 2600 |
| 2023-11-22 | 22.71 | $23.30 | 17500 |
| 2023-11-21 | 22.61 | $23.49 | 11200 |
| 2023-11-20 | 22.51 | $23.47 | 9100 |
| 2023-11-17 | 22.42 | $23.54 | 6100 |
| 2023-11-16 | 22.31 | $23.43 | 6700 |
| 2023-11-15 | 22.20 | $23.38 | 11200 |
| 2023-11-14 | 22.11 | $23.38 | 15100 |
| 2023-11-13 | 22.03 | $23.00 | 8600 |
| 2023-11-10 | 21.97 | $22.76 | 5300 |
| 2023-11-09 | 21.92 | $22.76 | 6700 |
| 2023-11-08 | 21.88 | $23.05 | 4000 |
| 2023-11-07 | 21.83 | $22.96 | 2300 |
| 2023-11-06 | 21.79 | $23.03 | 6300 |
| 2023-11-03 | 21.74 | $23.05 | 10800 |
| 2023-11-02 | 21.67 | $22.63 | 8400 |
| 2023-11-01 | 21.63 | $21.81 | 8700 |
| 2023-10-31 | 21.62 | $21.49 | 10900 |
| 2023-10-30 | 21.63 | $21.24 | 7500 |
| 2023-10-27 | 21.67 | $21.19 | 6900 |
| 2023-10-26 | 21.73 | $21.32 | 9300 |
| 2023-10-25 | 21.77 | $21.31 | 7700 |
| 2023-10-24 | 21.82 | $21.48 | 3400 |
| 2023-10-23 | 21.87 | $21.54 | 4000 |
| 2023-10-20 | 21.92 | $21.33 | 8100 |
| 2023-10-19 | 21.98 | $21.25 | 21100 |
| 2023-10-18 | 22.05 | $21.52 | 12200 |
| 2023-10-17 | 22.12 | $21.85 | 7600 |
| 2023-10-16 | 22.18 | $21.88 | 27900 |
| 2023-10-13 | 22.23 | $21.79 | 3900 |
| 2023-10-12 | 22.28 | $21.90 | 4500 |
| 2023-10-11 | 22.32 | $22.05 | 7700 |
| 2023-10-10 | 22.36 | $22.12 | 2300 |
| 2023-10-09 | 22.40 | $22.04 | 4700 |
| 2023-10-06 | 22.45 | $21.71 | 8300 |
| 2023-10-05 | 22.51 | $21.85 | 24300 |
| 2023-10-04 | 22.57 | $21.53 | 8800 |
| 2023-10-03 | 22.64 | $21.66 | 7200 |
| 2023-10-02 | 22.71 | $22.01 | 10300 |
| 2023-09-29 | 22.77 | $22.43 | 25400 |
| 2023-09-28 | 22.81 | $22.23 | 13700 |
| 2023-09-27 | 22.86 | $22.30 | 27100 |
| 2023-09-26 | 22.92 | $22.37 | 15500 |
| 2023-09-25 | 22.98 | $22.50 | 4800 |
| 2023-09-22 | 23.03 | $22.61 | 4200 |
| 2023-09-21 | 23.07 | $22.69 | 21100 |
| 2023-09-20 | 23.13 | $22.95 | 246500 |
| 2023-09-19 | 23.15 | $22.99 | 45500 |
| 2023-09-18 | 23.18 | $22.82 | 5700 |
| 2023-09-15 | 23.22 | $22.74 | 29700 |
| 2023-09-14 | 23.26 | $22.81 | 5800 |
| 2023-09-13 | 23.31 | $22.75 | 14400 |
| 2023-09-12 | 23.36 | $22.95 | 4200 |
| 2023-09-11 | 23.40 | $23.00 | 2500 |
| 2023-09-08 | 23.45 | $23.01 | 3600 |
| 2023-09-07 | 23.49 | $22.99 | 4700 |
| 2023-09-06 | 23.53 | $23.00 | 5300 |
| 2023-09-05 | 23.57 | $23.03 | 9300 |
| 2023-09-01 | 23.63 | $23.20 | 8700 |
| 2023-08-31 | 23.66 | $23.25 | 40100 |
| 2023-08-30 | 23.69 | $23.21 | 16200 |
| 2023-08-29 | 23.72 | $23.50 | 7700 |
| 2023-08-28 | 23.76 | $23.53 | 6000 |
| 2023-08-25 | 23.81 | $23.52 | 2700 |
| 2023-08-24 | 23.85 | $23.49 | 36900 |
| 2023-08-23 | 23.90 | $23.76 | 3500 |
| 2023-08-22 | 23.93 | $23.50 | 11100 |
| 2023-08-21 | 23.97 | $23.60 | 2800 |
| 2023-08-18 | 24.00 | $23.49 | 7500 |
| 2023-08-17 | 24.03 | $23.57 | 6300 |
| 2023-08-16 | 24.06 | $23.77 | 5500 |
| 2023-08-15 | 24.09 | $23.74 | 4100 |
| 2023-08-14 | 24.12 | $23.82 | 4700 |
| 2023-08-11 | 24.14 | $23.99 | 3200 |
| 2023-08-10 | 24.15 | $23.81 | 5200 |
| 2023-08-09 | 24.17 | $23.80 | 2200 |
| 2023-08-08 | 24.19 | $23.90 | 5100 |
| 2023-08-07 | 24.20 | $24.14 | 2000 |
| 2023-08-04 | 24.20 | $23.83 | 1900 |
| 2023-08-03 | 24.21 | $23.73 | 3800 |
| 2023-08-02 | 24.22 | $23.95 | 5600 |
| 2023-08-01 | 24.23 | $24.16 | 2100 |
| 2023-07-31 | 24.23 | $24.65 | 8200 |
| 2023-07-28 | 24.21 | $24.32 | 2300 |
| 2023-07-27 | 24.19 | $24.43 | 5100 |
| 2023-07-26 | 24.17 | $24.36 | 5900 |
| 2023-07-25 | 24.14 | $24.33 | 8300 |
| 2023-07-24 | 24.11 | $24.16 | 5100 |
| 2023-07-21 | 24.08 | $24.16 | 4400 |
| 2023-07-20 | 24.05 | $24.18 | 2800 |
| 2023-07-19 | 24.01 | $24.39 | 8100 |
| 2023-07-18 | 23.97 | $24.24 | 7500 |
| 2023-07-17 | 23.94 | $24.22 | 1900 |
| 2023-07-14 | 23.92 | $24.14 | 5400 |
| 2023-07-13 | 23.91 | $24.29 | 4100 |
| 2023-07-12 | 23.90 | $24.21 | 5800 |
| 2023-07-11 | 23.90 | $24.17 | 5000 |
| 2023-07-10 | 23.91 | $24.04 | 2100 |
| 2023-07-07 | 23.92 | $24.10 | 3200 |
| 2023-07-06 | 23.94 | $23.92 | 29900 |
| 2023-07-05 | 23.98 | $24.11 | 11600 |
| 2023-07-03 | 24.01 | $24.22 | 10500 |
| 2023-06-30 | 24.04 | $24.20 | 188700 |
| 2023-06-29 | 24.05 | $23.98 | 111800 |
| 2023-06-28 | 24.09 | $23.91 | 32200 |
| 2023-06-27 | 24.09 | $23.74 | 14000 |
| 2023-06-26 | 24.11 | $23.85 | 24000 |
| 2023-06-23 | 24.12 | $23.48 | 10000 |
| 2023-06-22 | 24.16 | $23.59 | 13000 |
| 2023-06-21 | 24.20 | $23.42 | 19500 |
| 2023-06-20 | 24.25 | $23.53 | 10400 |
| 2023-06-16 | 24.30 | $23.63 | 9200 |
| 2023-06-15 | 24.36 | $23.92 | 8300 |
| 2023-06-14 | 24.41 | $23.87 | 5100 |
| 2023-06-13 | 24.47 | $24.16 | 5100 |
| 2023-06-12 | 24.51 | $24.16 | 5600 |
| 2023-06-09 | 24.55 | $24.38 | 7200 |
| 2023-06-08 | 24.57 | $24.32 | 7900 |
| 2023-06-07 | 24.60 | $24.49 | 7800 |
| 2023-06-06 | 24.61 | $24.69 | 10800 |
| 2023-06-05 | 24.62 | $24.62 | 4700 |
| 2023-06-02 | 24.62 | $24.77 | 7700 |
| 2023-06-01 | 24.61 | $24.52 | 25100 |
| 2023-05-31 | 24.62 | $24.80 | 44900 |
| 2023-05-30 | 24.62 | $23.86 | 3400 |
| 2023-05-26 | 24.66 | $24.14 | 5000 |
| 2023-05-25 | 24.71 | $24.09 | 8000 |
| 2023-05-24 | 24.75 | $24.25 | 7300 |
| 2023-05-23 | 24.77 | $24.41 | 9000 |
| 2023-05-22 | 24.78 | $24.47 | 10400 |
| 2023-05-19 | 24.78 | $24.50 | 2400 |
| 2023-05-18 | 24.79 | $24.70 | 12300 |
| 2023-05-17 | 24.77 | $25.08 | 10200 |
| 2023-05-16 | 24.75 | $24.91 | 8500 |
| 2023-05-15 | 24.74 | $24.95 | 6900 |
| 2023-05-12 | 24.73 | $24.95 | 4200 |
| 2023-05-11 | 24.72 | $24.84 | 22400 |
| 2023-05-10 | 24.71 | $24.90 | 11100 |
| 2023-05-09 | 24.68 | $24.79 | 18000 |
| 2023-05-08 | 24.65 | $24.81 | 6000 |
| 2023-05-05 | 24.61 | $24.73 | 6300 |
| 2023-05-04 | 24.58 | $24.53 | 8900 |
| 2023-05-03 | 24.55 | $24.71 | 5800 |
| 2023-05-02 | 24.53 | $24.75 | 3400 |
| 2023-05-01 | 24.50 | $24.73 | 11900 |
| 2023-04-28 | 24.48 | $25.05 | 53800 |
| 2023-04-27 | 24.41 | $24.88 | 4400 |
| 2023-04-26 | 24.36 | $24.77 | 6900 |
| 2023-04-25 | 24.30 | $24.49 | 2100 |
| 2023-04-24 | 24.25 | $24.61 | 4800 |
| 2023-04-21 | 24.19 | $24.57 | 6200 |
| 2023-04-20 | 24.12 | $24.33 | 4900 |
| 2023-04-19 | 24.08 | $24.74 | 4100 |
| 2023-04-18 | 24.01 | $24.73 | 9200 |
| 2023-04-17 | 23.92 | $24.65 | 5700 |
| 2023-04-14 | 23.84 | $24.73 | 10200 |
| 2023-04-13 | 23.78 | $24.67 | 9600 |
| 2023-04-12 | 23.72 | $24.37 | 6700 |
| 2023-04-11 | 23.67 | $24.15 | 12300 |
| 2023-04-10 | 23.59 | $24.00 | 7300 |
| 2023-04-06 | 23.53 | $24.20 | 3400 |
| 2023-04-05 | 23.48 | $23.90 | 4900 |
| 2023-04-04 | 23.45 | $24.28 | 6200 |
| 2023-04-03 | 23.41 | $24.14 | 15500 |
| 2023-03-31 | 23.37 | $24.25 | 17600 |
| 2023-03-30 | 23.33 | $23.80 | 5800 |
| 2023-03-29 | 23.31 | $23.79 | 8200 |
| 2023-03-28 | 23.28 | $23.64 | 3500 |
| 2023-03-27 | 23.27 | $23.54 | 5700 |
| 2023-03-24 | 23.27 | $23.28 | 4200 |
| 2023-03-23 | 23.30 | $23.25 | 4900 |
| 2023-03-22 | 23.32 | $23.39 | 9900 |
| 2023-03-21 | 23.33 | $23.35 | 8700 |
| 2023-03-20 | 23.32 | $22.98 | 7200 |
| 2023-03-17 | 23.36 | $23.17 | 6300 |
| 2023-03-16 | 23.38 | $23.51 | 23200 |
| 2023-03-15 | 23.39 | $23.41 | 11400 |
| 2023-03-14 | 23.41 | $23.31 | 6900 |
| 2023-03-13 | 23.44 | $22.62 | 15600 |
| 2023-03-10 | 23.49 | $22.69 | 4500 |
| 2023-03-09 | 23.55 | $23.24 | 15700 |
| 2023-03-08 | 23.58 | $23.45 | 12600 |
| 2023-03-07 | 23.61 | $23.40 | 18900 |
| 2023-03-06 | 23.65 | $23.41 | 2500 |
| 2023-03-03 | 23.71 | $23.42 | 13700 |
| 2023-03-02 | 23.77 | $23.30 | 8800 |
| 2023-03-01 | 23.84 | $23.30 | 6800 |
| 2023-02-28 | 23.91 | $23.37 | 39100 |
| 2023-02-27 | 23.97 | $23.59 | 8400 |
| 2023-02-24 | 24.02 | $23.80 | 15900 |
| 2023-02-23 | 24.06 | $23.74 | 4200 |
| 2023-02-22 | 24.11 | $23.54 | 8000 |
| 2023-02-21 | 24.18 | $23.21 | 15700 |
| 2023-02-17 | 24.26 | $23.62 | 6400 |
| 2023-02-16 | 24.31 | $23.57 | 4800 |
| 2023-02-15 | 24.36 | $23.82 | 8800 |
| 2023-02-14 | 24.39 | $23.81 | 3400 |
| 2023-02-13 | 24.42 | $23.84 | 6300 |
| 2023-02-10 | 24.43 | $23.66 | 11900 |
| 2023-02-09 | 24.44 | $23.81 | 6700 |
| 2023-02-08 | 24.43 | $23.97 | 16200 |
| 2023-02-07 | 24.39 | $23.99 | 11600 |
| 2023-02-06 | 24.35 | $24.26 | 15200 |
| 2023-02-03 | 24.31 | $24.48 | 11100 |
| 2023-02-02 | 24.23 | $24.77 | 15100 |
| 2023-02-01 | 24.10 | $24.56 | 13400 |
| 2023-01-31 | 23.97 | $24.70 | 46700 |
| 2023-01-30 | 23.82 | $24.65 | 18400 |
| 2023-01-27 | 23.67 | $24.59 | 9500 |
| 2023-01-26 | 23.52 | $24.63 | 9500 |
| 2023-01-25 | 23.40 | $24.63 | 33200 |
| 2023-01-24 | 23.29 | $24.93 | 9500 |
| 2023-01-23 | 23.16 | $24.90 | 9300 |
| 2023-01-20 | 23.05 | $24.53 | 9800 |
| 2023-01-19 | 22.97 | $24.68 | 11600 |
| 2023-01-18 | 22.88 | $24.44 | 16900 |
| 2023-01-17 | 22.80 | $24.28 | 9500 |
| 2023-01-13 | 22.73 | $24.12 | 8200 |
| 2023-01-12 | 22.67 | $23.81 | 6000 |
| 2023-01-11 | 22.61 | $23.67 | 14600 |
| 2023-01-10 | 22.54 | $23.19 | 5400 |
| 2023-01-09 | 22.50 | $23.23 | 14400 |
| 2023-01-06 | 22.48 | $23.41 | 6600 |
| 2023-01-05 | 22.46 | $22.82 | 8800 |
| 2023-01-04 | 22.46 | $22.22 | 6900 |
| 2023-01-03 | 22.50 | $21.88 | 9600 |
| 2022-12-30 | 22.58 | $21.77 | 8400 |
| 2022-12-29 | 22.65 | $21.64 | 13800 |
| 2022-12-28 | 22.71 | $21.65 | 19300 |
| 2022-12-27 | 22.77 | $22.13 | 9700 |
| 2022-12-23 | 22.83 | $22.46 | 31000 |
| 2022-12-22 | 22.89 | $22.32 | 13200 |
| 2022-12-21 | 22.94 | $22.80 | 10100 |
| 2022-12-20 | 22.98 | $22.85 | 6700 |
| 2022-12-19 | 23.00 | $22.88 | 4900 |
| 2022-12-16 | 23.04 | $22.87 | 11800 |
| 2022-12-15 | 23.06 | $22.90 | 12800 |
| 2022-12-14 | 23.08 | $22.80 | 15300 |
| 2022-12-13 | 23.10 | $22.75 | 18700 |
| 2022-12-12 | 23.10 | $22.25 | 29800 |
| 2022-12-09 | 23.13 | $22.42 | 10600 |
| 2022-12-08 | 23.13 | $22.68 | 18100 |
| 2022-12-07 | 23.09 | $23.03 | 8900 |
| 2022-12-06 | 23.03 | $22.85 | 7000 |
| 2022-12-05 | 22.97 | $23.14 | 16800 |
| 2022-12-02 | 22.89 | $23.43 | 6000 |
| 2022-12-01 | 22.80 | $23.16 | 9400 |
| 2022-11-30 | 22.73 | $22.90 | 7900 |
| 2022-11-29 | 22.67 | $22.82 | 7600 |
| 2022-11-28 | 22.61 | $23.34 | 9200 |
| 2022-11-25 | 22.55 | $23.59 | 2600 |
| 2022-11-23 | 22.47 | $23.40 | 6900 |
| 2022-11-22 | 22.39 | $23.46 | 7600 |
| 2022-11-21 | 22.30 | $23.42 | 10200 |
| 2022-11-18 | 22.21 | $23.54 | 15200 |
| 2022-11-17 | 22.11 | $23.30 | 9200 |
| 2022-11-16 | 22.03 | $23.38 | 4600 |
| 2022-11-15 | 21.98 | $23.15 | 12700 |
| 2022-11-14 | 21.94 | $22.72 | 11100 |
| 2022-11-11 | 21.92 | $22.79 | 7000 |
| 2022-11-10 | 21.90 | $22.55 | 12900 |
| 2022-11-09 | 21.91 | $21.79 | 8800 |
| 2022-11-08 | 21.96 | $21.84 | 3600 |
| 2022-11-07 | 22.02 | $21.67 | 13200 |
| 2022-11-04 | 22.11 | $21.52 | 11300 |
| 2022-11-03 | 22.21 | $21.61 | 8700 |
| 2022-11-02 | 22.33 | $21.86 | 17200 |
| 2022-11-01 | 22.45 | $21.65 | 7400 |
| 2022-10-31 | 22.59 | $21.63 | 32500 |
| 2022-10-28 | 22.73 | $22.03 | 8300 |
| 2022-10-27 | 22.82 | $21.99 | 4500 |
| 2022-10-26 | 22.92 | $21.84 | 4400 |
| 2022-10-25 | 23.02 | $21.76 | 10700 |
| 2022-10-24 | 23.12 | $21.57 | 3600 |
| 2022-10-21 | 23.21 | $21.52 | 7800 |
| 2022-10-20 | 23.31 | $21.72 | 8200 |
| 2022-10-19 | 23.40 | $22.30 | 4200 |
| 2022-10-18 | 23.48 | $22.34 | 6300 |
| 2022-10-17 | 23.55 | $22.43 | 8500 |
| 2022-10-14 | 23.61 | $22.42 | 2700 |
| 2022-10-13 | 23.67 | $22.64 | 9700 |
| 2022-10-12 | 23.72 | $22.87 | 3100 |
| 2022-10-11 | 23.76 | $23.05 | 5000 |
| 2022-10-10 | 23.79 | $23.35 | 4700 |
| 2022-10-07 | 23.80 | $23.65 | 4400 |
| 2022-10-06 | 23.80 | $24.02 | 4800 |
| 2022-10-05 | 23.76 | $24.23 | 4300 |
| 2022-10-04 | 23.72 | $24.42 | 6400 |
| 2022-10-03 | 23.68 | $24.37 | 4400 |
| 2022-09-30 | 23.64 | $23.95 | 31300 |
| 2022-09-29 | 23.62 | $23.87 | 9900 |
| 2022-09-28 | 23.62 | $23.96 | 11400 |
| 2022-09-27 | 23.62 | $23.69 | 11800 |
| 2022-09-26 | 23.66 | $23.40 | 7800 |
| 2022-09-23 | 23.73 | $23.42 | 5400 |
| 2022-09-22 | 23.80 | $23.54 | 6200 |
| 2022-09-21 | 23.85 | $23.94 | 5300 |
| 2022-09-20 | 23.88 | $23.68 | 16600 |
| 2022-09-19 | 23.96 | $23.70 | 6500 |
| 2022-09-16 | 24.04 | $23.66 | 13900 |
| 2022-09-15 | 24.13 | $23.56 | 14700 |
| 2022-09-14 | 24.23 | $23.78 | 5300 |
| 2022-09-13 | 24.33 | $23.63 | 9800 |
| 2022-09-12 | 24.44 | $23.61 | 18900 |
| 2022-09-09 | 24.55 | $23.59 | 4600 |
| 2022-09-08 | 24.66 | $23.24 | 8300 |
| 2022-09-07 | 24.79 | $23.43 | 2200 |
| 2022-09-06 | 24.90 | $23.51 | 4700 |
| 2022-09-02 | 25.02 | $23.59 | 7200 |
| 2022-09-01 | 25.14 | $23.66 | 3800 |
| 2022-08-31 | 25.26 | $23.75 | 7100 |
| 2022-08-30 | 25.39 | $23.95 | 3500 |
| 2022-08-29 | 25.49 | $24.53 | 5000 |
| 2022-08-26 | 25.54 | $24.79 | 10300 |
| 2022-08-25 | 25.58 | $24.90 | 2500 |
| 2022-08-24 | 25.60 | $24.53 | 10900 |
| 2022-08-23 | 25.64 | $24.53 | 21600 |
| 2022-08-22 | 25.67 | $25.23 | 6700 |
| 2022-08-19 | 25.67 | $25.30 | 2500 |
| 2022-08-18 | 25.67 | $25.50 | 2900 |
| 2022-08-17 | 25.66 | $25.51 | 17600 |
| 2022-08-16 | 25.64 | $25.83 | 2700 |
| 2022-08-15 | 25.60 | $25.86 | 3500 |
| 2022-08-12 | 25.56 | $25.84 | 4300 |
| 2022-08-11 | 25.52 | $25.79 | 6000 |
| 2022-08-10 | 25.47 | $25.78 | 11400 |
| 2022-08-09 | 25.43 | $25.69 | 5600 |
| 2022-08-08 | 25.39 | $25.88 | 13700 |
| 2022-08-05 | 25.34 | $25.90 | 7500 |
| 2022-08-04 | 25.29 | $26.19 | 18900 |
| 2022-08-03 | 25.23 | $26.17 | 22100 |
| 2022-08-02 | 25.15 | $26.01 | 18300 |
| 2022-08-01 | 25.08 | $25.58 | 10700 |
| 2022-07-29 | 25.03 | $25.53 | 24400 |
| 2022-07-28 | 24.98 | $25.38 | 3700 |
| 2022-07-27 | 24.92 | $25.26 | 1900 |
| 2022-07-26 | 24.87 | $25.20 | 6800 |
| 2022-07-25 | 24.82 | $25.16 | 11800 |
| 2022-07-22 | 24.77 | $25.32 | 5600 |
| 2022-07-21 | 24.72 | $25.22 | 4200 |
| 2022-07-20 | 24.68 | $25.17 | 4300 |
| 2022-07-19 | 24.63 | $25.09 | 5800 |
| 2022-07-18 | 24.58 | $25.03 | 5700 |
| 2022-07-15 | 24.53 | $25.00 | 32200 |
| 2022-07-14 | 24.48 | $24.89 | 17900 |
| 2022-07-13 | 24.43 | $24.86 | 10500 |
| 2022-07-12 | 24.38 | $24.86 | 20500 |
| 2022-07-11 | 24.37 | $24.95 | 7100 |
| 2022-07-08 | 24.37 | $24.90 | 6800 |
| 2022-07-07 | 24.39 | $24.96 | 40400 |
| 2022-07-06 | 24.40 | $24.68 | 15500 |
| 2022-07-05 | 24.43 | $24.55 | 4300 |
| 2022-07-01 | 24.47 | $24.58 | 3100 |
| 2022-06-30 | 24.50 | $24.60 | 149500 |
| 2022-06-29 | 24.52 | $24.17 | 2800 |
| 2022-06-28 | 24.58 | $24.21 | 4000 |
| 2022-06-27 | 24.63 | $24.19 | 6400 |
| 2022-06-24 | 24.66 | $24.18 | 4200 |
| 2022-06-23 | 24.67 | $24.36 | 10600 |
| 2022-06-22 | 24.65 | $24.37 | 24300 |
| 2022-06-21 | 24.63 | $24.25 | 8900 |
| 2022-06-17 | 24.61 | $24.04 | 6700 |
| 2022-06-16 | 24.59 | $23.91 | 10000 |
| 2022-06-15 | 24.58 | $24.07 | 8700 |
| 2022-06-14 | 24.56 | $23.93 | 6800 |
| 2022-06-13 | 24.55 | $23.81 | 11500 |
| 2022-06-10 | 24.55 | $24.59 | 18100 |
| 2022-06-09 | 24.50 | $25.13 | 9700 |
| 2022-06-08 | 24.42 | $25.22 | 15400 |
| 2022-06-07 | 24.34 | $25.17 | 5200 |
| 2022-06-06 | 24.26 | $25.24 | 11400 |
| 2022-06-03 | 24.19 | $25.31 | 12100 |
| 2022-06-02 | 24.13 | $25.20 | 23900 |
| 2022-06-01 | 24.11 | $25.13 | 9200 |
| 2022-05-31 | 24.07 | $25.24 | 28300 |
| 2022-05-27 | 24.04 | $25.19 | 7100 |
| 2022-05-26 | 24.02 | $24.77 | 16700 |
| 2022-05-25 | 24.03 | $24.44 | 18000 |
| 2022-05-24 | 24.03 | $24.07 | 6600 |
| 2022-05-23 | 24.07 | $23.93 | 9900 |
| 2022-05-20 | 24.11 | $23.80 | 7600 |
| 2022-05-19 | 24.15 | $23.71 | 7700 |
| 2022-05-18 | 24.19 | $23.65 | 6300 |
| 2022-05-17 | 24.25 | $23.71 | 13500 |
| 2022-05-16 | 24.30 | $23.69 | 7400 |
| 2022-05-13 | 24.36 | $23.73 | 6700 |
| 2022-05-12 | 24.41 | $23.63 | 17800 |
| 2022-05-11 | 24.47 | $23.63 | 19200 |
| 2022-05-10 | 24.54 | $23.49 | 16600 |
| 2022-05-09 | 24.60 | $23.60 | 9200 |
| 2022-05-06 | 24.67 | $23.93 | 11800 |
| 2022-05-05 | 24.72 | $24.10 | 35700 |
| 2022-05-04 | 24.76 | $24.72 | 11400 |
| 2022-05-03 | 24.78 | $24.43 | 6600 |
| 2022-05-02 | 24.82 | $24.48 | 12900 |
| 2022-04-29 | 24.87 | $24.87 | 32500 |
| 2022-04-28 | 24.89 | $24.89 | 5700 |
| 2022-04-27 | 24.92 | $24.60 | 8100 |
| 2022-04-26 | 24.96 | $24.79 | 3900 |
| 2022-04-25 | 24.98 | $24.71 | 7000 |
| 2022-04-22 | 25.00 | $24.64 | 4300 |
| 2022-04-21 | 25.03 | $24.53 | 45900 |
| 2022-04-20 | 25.07 | $24.76 | 6400 |
| 2022-04-19 | 25.09 | $24.84 | 7800 |
| 2022-04-18 | 25.12 | $24.73 | 11600 |
| 2022-04-14 | 25.16 | $24.86 | 11600 |
| 2022-04-13 | 25.18 | $24.88 | 9500 |
| 2022-04-12 | 25.19 | $24.90 | 25500 |
| 2022-04-11 | 25.19 | $24.82 | 10800 |
| 2022-04-08 | 25.19 | $24.95 | 19800 |
| 2022-04-07 | 25.21 | $24.94 | 5500 |
| 2022-04-06 | 25.23 | $24.94 | 14100 |
| 2022-04-05 | 25.25 | $24.99 | 14400 |
| 2022-04-04 | 25.27 | $25.33 | 6200 |
| 2022-04-01 | 25.28 | $25.39 | 1900 |
| 2022-03-31 | 25.29 | $25.36 | 9300 |
| 2022-03-30 | 25.30 | $25.43 | 6500 |
| 2022-03-29 | 25.30 | $25.39 | 3100 |
| 2022-03-28 | 25.30 | $25.19 | 6100 |
| 2022-03-25 | 25.31 | $25.07 | 30700 |
| 2022-03-24 | 25.32 | $25.26 | 5900 |
| 2022-03-23 | 25.34 | $25.34 | 4700 |
| 2022-03-22 | 25.36 | $25.24 | 12900 |
| 2022-03-21 | 25.38 | $25.29 | 6800 |
| 2022-03-18 | 25.41 | $25.53 | 5000 |
| 2022-03-17 | 25.42 | $25.28 | 5700 |
| 2022-03-16 | 25.44 | $25.16 | 15100 |
| 2022-03-15 | 25.46 | $24.90 | 9700 |
| 2022-03-14 | 25.48 | $24.84 | 13800 |
| 2022-03-11 | 25.51 | $25.24 | 8600 |
| 2022-03-10 | 25.54 | $25.39 | 4500 |
| 2022-03-09 | 25.56 | $25.35 | 4700 |
| 2022-03-08 | 25.58 | $25.39 | 19500 |
| 2022-03-07 | 25.59 | $25.49 | 37700 |
| 2022-03-04 | 25.61 | $25.59 | 11900 |
| 2022-03-03 | 25.63 | $25.57 | 4400 |
| 2022-03-02 | 25.64 | $25.54 | 5400 |
| 2022-03-01 | 25.67 | $25.43 | 8600 |
| 2022-02-28 | 25.69 | $25.26 | 6200 |
| 2022-02-25 | 25.72 | $25.33 | 5300 |
| 2022-02-24 | 25.74 | $25.55 | 5900 |
| 2022-02-23 | 25.75 | $25.75 | 12400 |
| 2022-02-22 | 25.76 | $25.78 | 14900 |
| 2022-02-18 | 25.76 | $25.85 | 14900 |
| 2022-02-17 | 25.78 | $25.63 | 8300 |
| 2022-02-16 | 25.80 | $25.75 | 4900 |
| 2022-02-15 | 25.81 | $25.53 | 33300 |
| 2022-02-14 | 25.83 | $25.26 | 13900 |
| 2022-02-11 | 25.87 | $25.50 | 14100 |
| 2022-02-10 | 25.90 | $25.81 | 11600 |
| 2022-02-09 | 25.92 | $25.75 | 7600 |
| 2022-02-08 | 25.94 | $25.74 | 7200 |
| 2022-02-07 | 25.96 | $25.74 | 9200 |
| 2022-02-04 | 25.96 | $25.85 | 8700 |
| 2022-02-03 | 25.97 | $25.88 | 14500 |
| 2022-02-02 | 25.97 | $25.90 | 12700 |
| 2022-02-01 | 25.97 | $26.04 | 23300 |
| 2022-01-31 | 25.98 | $25.88 | 14900 |
| 2022-01-28 | 26.01 | $25.80 | 9600 |
| 2022-01-27 | 26.03 | $25.73 | 15000 |
| 2022-01-26 | 26.04 | $25.83 | 20000 |
| 2022-01-25 | 26.05 | $25.87 | 10100 |
| 2022-01-24 | 26.06 | $25.95 | 13300 |
| 2022-01-21 | 26.07 | $26.09 | 7700 |
| 2022-01-20 | 26.07 | $26.01 | 4200 |
| 2022-01-19 | 26.07 | $25.99 | 4700 |
| 2022-01-18 | 26.07 | $25.98 | 12300 |
| 2022-01-14 | 26.07 | $26.06 | 8700 |
| 2022-01-13 | 26.07 | $26.19 | 4100 |
| 2022-01-12 | 26.05 | $26.10 | 5500 |
| 2022-01-11 | 26.04 | $26.18 | 7400 |
| 2022-01-10 | 26.02 | $26.06 | 7300 |
| 2022-01-07 | 26.01 | $25.89 | 6500 |
| 2022-01-06 | 26.01 | $25.99 | 5700 |
| 2022-01-05 | 26.01 | $25.83 | 7900 |
| 2022-01-04 | 26.01 | $25.98 | 6600 |
| 2022-01-03 | 26.01 | $26.27 | 5800 |
| 2021-12-31 | 26.00 | $26.43 | 36400 |
| 2021-12-30 | 25.98 | $26.13 | 2500 |
| 2021-12-29 | 25.97 | $26.05 | 4200 |
| 2021-12-28 | 25.97 | $26.04 | 8500 |
| 2021-12-27 | 25.97 | $26.01 | 4900 |
| 2021-12-23 | 25.98 | $26.05 | 3800 |
| 2021-12-22 | 26.00 | $26.11 | 7300 |
| 2021-12-21 | 26.01 | $25.99 | 4400 |
| 2021-12-20 | 26.02 | $25.96 | 4200 |
| 2021-12-17 | 26.04 | $26.02 | 4100 |
| 2021-12-16 | 26.06 | $26.03 | 23600 |
| 2021-12-15 | 26.08 | $25.89 | 16900 |
| 2021-12-14 | 26.10 | $25.82 | 14100 |
| 2021-12-13 | 26.12 | $25.85 | 5100 |
| 2021-12-10 | 26.16 | $25.85 | 8800 |
| 2021-12-09 | 26.21 | $25.88 | 10700 |
| 2021-12-08 | 26.26 | $25.91 | 10100 |
| 2021-12-07 | 26.32 | $26.01 | 11100 |
| 2021-12-06 | 26.36 | $25.97 | 7500 |
| 2021-12-03 | 26.41 | $25.98 | 3700 |
| 2021-12-02 | 26.47 | $25.99 | 9800 |
| 2021-12-01 | 26.52 | $25.94 | 41600 |
| 2021-11-30 | 26.57 | $26.02 | 54700 |
| 2021-11-29 | 26.62 | $26.07 | 2100 |
| 2021-11-26 | 26.65 | $26.29 | 3800 |
| 2021-11-24 | 26.68 | $26.35 | 8100 |
| 2021-11-23 | 26.70 | $26.32 | 19000 |
| 2021-11-22 | 26.73 | $26.31 | 18000 |
| 2021-11-19 | 26.75 | $26.33 | 17500 |
| 2021-11-18 | 26.77 | $26.43 | 16200 |
| 2021-11-17 | 26.78 | $26.31 | 12400 |
| 2021-11-16 | 26.81 | $26.33 | 47700 |
| 2021-11-15 | 26.82 | $26.34 | 121400 |
| 2021-11-12 | 26.83 | $26.50 | 30700 |
| 2021-11-11 | 26.84 | $26.95 | 7700 |
| 2021-11-10 | 26.84 | $26.82 | 9300 |
| 2021-11-09 | 26.82 | $27.07 | 19000 |
| 2021-11-08 | 26.79 | $26.93 | 5600 |
| 2021-11-05 | 26.76 | $27.00 | 4800 |
| 2021-11-04 | 26.72 | $27.02 | 6400 |
| 2021-11-03 | 26.69 | $26.99 | 9000 |
| 2021-11-02 | 26.65 | $26.99 | 4400 |
| 2021-11-01 | 26.62 | $26.98 | 5900 |
| 2021-10-29 | 26.59 | $26.72 | 22400 |
| 2021-10-28 | 26.59 | $26.91 | 3300 |
| 2021-10-27 | 26.58 | $26.84 | 6300 |
| 2021-10-26 | 26.55 | $26.76 | 1600 |
| 2021-10-25 | 26.52 | $26.79 | 10300 |
| 2021-10-22 | 26.51 | $26.69 | 1900 |
| 2021-10-21 | 26.50 | $26.72 | 4000 |
| 2021-10-20 | 26.49 | $26.81 | 11200 |
| 2021-10-19 | 26.49 | $26.53 | 9000 |
| 2021-10-18 | 26.49 | $26.64 | 2600 |
| 2021-10-15 | 26.50 | $26.62 | 5600 |
| 2021-10-14 | 26.51 | $26.88 | 8200 |
| 2021-10-13 | 26.51 | $26.56 | 4400 |
| 2021-10-12 | 26.52 | $26.45 | 1700 |
| 2021-10-11 | 26.54 | $26.21 | 3700 |
| 2021-10-08 | 26.57 | $26.32 | 10200 |
| 2021-10-07 | 26.60 | $26.31 | 23500 |
| 2021-10-06 | 26.62 | $26.29 | 11400 |
| 2021-10-05 | 26.64 | $26.33 | 4500 |
| 2021-10-04 | 26.67 | $26.49 | 11000 |
| 2021-10-01 | 26.69 | $26.61 | 5600 |
| 2021-09-30 | 26.71 | $26.73 | 21500 |
| 2021-09-29 | 26.71 | $26.35 | 9300 |
| 2021-09-28 | 26.73 | $26.14 | 16000 |
| 2021-09-27 | 26.77 | $26.45 | 9900 |
| 2021-09-24 | 26.81 | $26.53 | 4800 |
| 2021-09-23 | 26.84 | $26.62 | 8200 |
| 2021-09-22 | 26.87 | $26.70 | 6900 |
| 2021-09-21 | 26.89 | $26.62 | 17500 |
| 2021-09-20 | 26.92 | $26.73 | 12300 |
| 2021-09-17 | 26.94 | $26.86 | 4600 |
| 2021-09-16 | 26.95 | $26.93 | 6000 |
| 2021-09-15 | 26.96 | $26.80 | 5600 |
| 2021-09-14 | 26.98 | $26.85 | 4400 |
| 2021-09-13 | 27.00 | $26.81 | 5600 |
| 2021-09-10 | 27.02 | $26.79 | 6500 |
| 2021-09-09 | 27.04 | $26.84 | 4000 |
| 2021-09-08 | 27.05 | $26.69 | 9300 |
| 2021-09-07 | 27.07 | $26.83 | 3000 |
| 2021-09-03 | 27.09 | $26.89 | 4300 |
| 2021-09-02 | 27.10 | $26.95 | 6600 |
| 2021-09-01 | 27.12 | $26.90 | 8700 |
| 2021-08-31 | 27.14 | $26.68 | 25800 |
| 2021-08-30 | 27.16 | $26.93 | 15000 |
| 2021-08-27 | 27.18 | $27.19 | 17100 |
| 2021-08-26 | 27.18 | $27.15 | 7700 |
| 2021-08-25 | 27.17 | $27.16 | 8700 |
| 2021-08-24 | 27.16 | $27.17 | 5400 |
| 2021-08-23 | 27.15 | $27.16 | 2200 |
| 2021-08-20 | 27.13 | $27.15 | 5800 |
| 2021-08-19 | 27.13 | $27.12 | 6200 |
| 2021-08-18 | 27.12 | $27.14 | 4400 |
| 2021-08-17 | 27.11 | $27.17 | 2900 |
| 2021-08-16 | 27.10 | $27.26 | 3900 |
| 2021-08-13 | 27.08 | $27.22 | 5400 |
| 2021-08-12 | 27.07 | $27.16 | 9000 |
| 2021-08-11 | 27.07 | $27.09 | 6800 |
| 2021-08-10 | 27.07 | $27.00 | 9200 |
| 2021-08-09 | 27.07 | $27.21 | 8000 |
| 2021-08-06 | 27.06 | $27.26 | 8100 |
| 2021-08-05 | 27.06 | $27.25 | 8700 |
| 2021-08-04 | 27.05 | $27.23 | 5100 |
| 2021-08-03 | 27.04 | $27.23 | 7200 |
| 2021-08-02 | 27.03 | $27.24 | 10900 |
| 2021-07-30 | 27.03 | $27.14 | 6000 |
| 2021-07-29 | 27.03 | $27.04 | 15000 |
| 2021-07-28 | 27.02 | $26.95 | 7200 |
| 2021-07-27 | 27.04 | $26.94 | 2700 |
| 2021-07-26 | 27.07 | $26.89 | 8700 |
| 2021-07-23 | 27.10 | $26.96 | 5000 |
| 2021-07-22 | 27.13 | $26.95 | 4700 |
| 2021-07-21 | 27.17 | $26.97 | 4700 |
| 2021-07-20 | 27.22 | $27.00 | 5400 |
| 2021-07-19 | 27.24 | $26.90 | 8000 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
21.13
2026-07-16
Close Price
$21.17
Vol: 6471
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.04
Average
23.81
Maximum
27.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 21.13 | $21.17 | 6471 |
| 2026-07-15 | 21.13 | $21.18 | 10700 |
| 2026-07-14 | 21.12 | $21.22 | 10800 |
| 2026-07-13 | 21.11 | $21.20 | 9300 |
| 2026-07-10 | 21.11 | $21.19 | 35500 |
| 2026-07-09 | 21.10 | $21.13 | 12000 |
| 2026-07-08 | 21.09 | $21.14 | 16800 |
| 2026-07-07 | 21.09 | $21.10 | 14615 |
| 2026-07-06 | 21.09 | $21.18 | 12300 |
| 2026-07-02 | 21.08 | $21.09 | 20200 |
| 2026-07-01 | 21.08 | $21.01 | 10000 |
| 2026-06-30 | 21.08 | $20.89 | 96200 |
| 2026-06-29 | 21.10 | $20.88 | 30600 |
| 2026-06-26 | 21.13 | $20.75 | 24500 |
| 2026-06-25 | 21.17 | $20.76 | 22600 |
| 2026-06-24 | 21.21 | $20.82 | 20500 |
| 2026-06-23 | 21.25 | $20.82 | 14900 |
| 2026-06-22 | 21.29 | $20.89 | 15100 |
| 2026-06-18 | 21.34 | $21.11 | 11100 |
| 2026-06-17 | 21.36 | $21.14 | 14200 |
| 2026-06-16 | 21.38 | $21.12 | 23500 |
| 2026-06-15 | 21.41 | $21.16 | 11000 |
| 2026-06-12 | 21.44 | $21.11 | 6200 |
| 2026-06-11 | 21.47 | $21.17 | 10700 |
| 2026-06-10 | 21.51 | $21.03 | 11500 |
| 2026-06-09 | 21.56 | $21.07 | 4700 |
| 2026-06-08 | 21.61 | $21.10 | 7000 |
| 2026-06-05 | 21.66 | $21.12 | 11700 |
| 2026-06-04 | 21.72 | $21.30 | 6300 |
| 2026-06-03 | 21.76 | $21.29 | 5300 |
| 2026-06-02 | 21.81 | $21.43 | 9400 |
| 2026-06-01 | 21.85 | $21.50 | 8100 |
| 2026-05-29 | 21.89 | $21.50 | 16000 |
| 2026-05-28 | 21.93 | $21.98 | 8800 |
| 2026-05-27 | 21.92 | $21.86 | 7700 |
| 2026-05-26 | 21.93 | $21.82 | 13300 |
| 2026-05-22 | 21.94 | $21.65 | 10600 |
| 2026-05-21 | 21.97 | $21.65 | 39200 |
| 2026-05-20 | 22.00 | $21.91 | 12200 |
| 2026-05-19 | 22.01 | $21.88 | 17300 |
| 2026-05-18 | 22.03 | $22.01 | 10900 |
| 2026-05-15 | 22.03 | $22.06 | 8800 |
| 2026-05-14 | 22.03 | $22.23 | 12000 |
| 2026-05-13 | 22.00 | $22.13 | 13600 |
| 2026-05-12 | 21.99 | $22.15 | 17000 |
| 2026-05-11 | 21.97 | $22.22 | 10400 |
| 2026-05-08 | 21.95 | $22.20 | 27800 |
| 2026-05-07 | 21.92 | $22.05 | 11000 |
| 2026-05-06 | 21.91 | $22.04 | 13400 |
| 2026-05-05 | 21.90 | $21.96 | 8500 |
| 2026-05-04 | 21.89 | $22.01 | 12700 |
| 2026-05-01 | 21.88 | $22.02 | 8900 |
| 2026-04-30 | 21.86 | $22.00 | 9600 |
| 2026-04-29 | 21.85 | $21.88 | 8500 |
| 2026-04-28 | 21.84 | $21.93 | 7500 |
| 2026-04-27 | 21.83 | $22.01 | 5600 |
| 2026-04-24 | 21.81 | $22.04 | 6700 |
| 2026-04-23 | 21.79 | $22.00 | 10300 |
| 2026-04-22 | 21.77 | $22.00 | 10200 |
| 2026-04-21 | 21.74 | $21.89 | 7800 |
| 2026-04-20 | 21.73 | $21.93 | 9600 |
| 2026-04-17 | 21.71 | $21.92 | 11400 |
| 2026-04-16 | 21.69 | $21.81 | 11400 |
| 2026-04-15 | 21.67 | $21.91 | 21600 |
| 2026-04-14 | 21.65 | $21.77 | 21500 |
| 2026-04-13 | 21.63 | $21.67 | 13600 |
| 2026-04-10 | 21.63 | $21.62 | 10400 |
| 2026-04-09 | 21.63 | $21.63 | 18400 |
| 2026-04-08 | 21.63 | $21.54 | 13100 |
| 2026-04-07 | 21.64 | $21.37 | 8900 |
| 2026-04-06 | 21.67 | $21.43 | 13700 |
| 2026-04-02 | 21.70 | $21.33 | 19400 |
| 2026-04-01 | 21.73 | $21.35 | 17400 |
| 2026-03-31 | 21.78 | $21.32 | 36400 |
| 2026-03-30 | 21.82 | $21.37 | 25900 |
| 2026-03-27 | 21.87 | $21.40 | 14300 |
| 2026-03-26 | 21.92 | $21.55 | 22700 |
| 2026-03-25 | 21.96 | $21.56 | 13300 |
| 2026-03-24 | 22.00 | $21.48 | 10000 |
| 2026-03-23 | 22.06 | $21.59 | 13600 |
| 2026-03-20 | 22.11 | $21.47 | 10000 |
| 2026-03-19 | 22.17 | $21.77 | 10000 |
| 2026-03-18 | 22.21 | $21.77 | 8100 |
| 2026-03-17 | 22.26 | $21.84 | 7900 |
| 2026-03-16 | 22.31 | $21.83 | 14600 |
| 2026-03-13 | 22.36 | $21.90 | 10100 |
| 2026-03-12 | 22.40 | $21.96 | 15100 |
| 2026-03-11 | 22.45 | $22.01 | 7300 |
| 2026-03-10 | 22.50 | $22.07 | 9200 |
| 2026-03-09 | 22.54 | $22.01 | 21000 |
| 2026-03-06 | 22.60 | $22.00 | 9700 |
| 2026-03-05 | 22.66 | $22.14 | 14600 |
| 2026-03-04 | 22.72 | $22.17 | 31400 |
| 2026-03-03 | 22.77 | $22.31 | 13500 |
| 2026-03-02 | 22.82 | $22.40 | 12200 |
| 2026-02-27 | 22.87 | $22.33 | 41300 |
| 2026-02-26 | 22.92 | $23.05 | 18500 |
| 2026-02-25 | 22.91 | $23.06 | 10200 |
| 2026-02-24 | 22.89 | $23.00 | 9500 |
| 2026-02-23 | 22.88 | $23.08 | 4600 |
| 2026-02-20 | 22.86 | $23.15 | 7000 |
| 2026-02-19 | 22.83 | $23.05 | 10800 |
| 2026-02-18 | 22.81 | $23.04 | 7100 |
| 2026-02-17 | 22.78 | $23.04 | 7900 |
| 2026-02-13 | 22.75 | $22.88 | 6700 |
| 2026-02-12 | 22.74 | $22.84 | 4300 |
| 2026-02-11 | 22.73 | $22.87 | 14700 |
| 2026-02-10 | 22.72 | $22.87 | 8100 |
| 2026-02-09 | 22.70 | $22.72 | 5200 |
| 2026-02-06 | 22.70 | $22.74 | 10000 |
| 2026-02-05 | 22.69 | $22.68 | 5600 |
| 2026-02-04 | 22.70 | $22.73 | 11600 |
| 2026-02-03 | 22.69 | $22.74 | 8300 |
| 2026-02-02 | 22.69 | $22.91 | 8800 |
| 2026-01-30 | 22.66 | $22.96 | 10100 |
| 2026-01-29 | 22.63 | $22.90 | 9000 |
| 2026-01-28 | 22.60 | $22.92 | 10000 |
| 2026-01-27 | 22.57 | $22.99 | 7800 |
| 2026-01-26 | 22.53 | $23.00 | 15000 |
| 2026-01-23 | 22.48 | $22.93 | 9500 |
| 2026-01-22 | 22.43 | $22.80 | 11400 |
| 2026-01-21 | 22.39 | $22.74 | 10300 |
| 2026-01-20 | 22.35 | $22.64 | 23800 |
| 2026-01-16 | 22.32 | $22.68 | 10300 |
| 2026-01-15 | 22.28 | $22.71 | 22500 |
| 2026-01-14 | 22.24 | $22.57 | 6000 |
| 2026-01-13 | 22.21 | $22.57 | 13700 |
| 2026-01-12 | 22.17 | $22.48 | 22600 |
| 2026-01-09 | 22.13 | $22.34 | 16600 |
| 2026-01-08 | 22.11 | $22.25 | 14800 |
| 2026-01-07 | 22.10 | $22.21 | 9400 |
| 2026-01-06 | 22.09 | $22.21 | 11200 |
| 2026-01-05 | 22.07 | $22.24 | 17900 |
| 2026-01-02 | 22.06 | $22.21 | 19000 |
| 2025-12-31 | 22.04 | $21.96 | 41400 |
| 2025-12-30 | 22.05 | $21.81 | 29200 |
| 2025-12-29 | 22.07 | $21.83 | 17000 |
| 2025-12-26 | 22.10 | $21.79 | 15800 |
| 2025-12-24 | 22.13 | $21.83 | 13900 |
| 2025-12-23 | 22.16 | $21.66 | 57500 |
| 2025-12-22 | 22.21 | $21.91 | 24600 |
| 2025-12-19 | 22.25 | $22.00 | 41200 |
| 2025-12-18 | 22.27 | $22.13 | 15300 |
| 2025-12-17 | 22.29 | $21.98 | 37800 |
| 2025-12-16 | 22.32 | $22.03 | 18200 |
| 2025-12-15 | 22.35 | $21.99 | 22100 |
| 2025-12-12 | 22.39 | $21.98 | 17900 |
| 2025-12-11 | 22.43 | $22.12 | 17300 |
| 2025-12-10 | 22.46 | $22.02 | 16000 |
| 2025-12-09 | 22.51 | $21.94 | 30900 |
| 2025-12-08 | 22.57 | $21.98 | 53400 |
| 2025-12-05 | 22.63 | $22.11 | 16200 |
| 2025-12-04 | 22.69 | $22.12 | 22400 |
| 2025-12-03 | 22.75 | $22.20 | 22100 |
| 2025-12-02 | 22.80 | $22.23 | 12900 |
| 2025-12-01 | 22.87 | $22.26 | 8100 |
| 2025-11-28 | 22.93 | $22.30 | 21000 |
| 2025-11-26 | 23.00 | $22.70 | 7000 |
| 2025-11-25 | 23.03 | $22.73 | 9700 |
| 2025-11-24 | 23.06 | $22.73 | 13900 |
| 2025-11-21 | 23.09 | $22.72 | 5500 |
| 2025-11-20 | 23.13 | $22.59 | 17700 |
| 2025-11-19 | 23.19 | $22.83 | 10600 |
| 2025-11-18 | 23.23 | $23.08 | 7700 |
| 2025-11-17 | 23.24 | $23.00 | 15200 |
| 2025-11-14 | 23.27 | $23.00 | 4500 |
| 2025-11-13 | 23.29 | $22.99 | 11900 |
| 2025-11-12 | 23.33 | $23.23 | 6300 |
| 2025-11-11 | 23.34 | $23.18 | 3800 |
| 2025-11-10 | 23.35 | $23.25 | 12000 |
| 2025-11-07 | 23.36 | $23.03 | 10900 |
| 2025-11-06 | 23.40 | $23.04 | 6500 |
| 2025-11-05 | 23.44 | $22.97 | 14900 |
| 2025-11-04 | 23.49 | $22.91 | 9600 |
| 2025-11-03 | 23.55 | $23.03 | 7300 |
| 2025-10-31 | 23.60 | $23.06 | 16600 |
| 2025-10-30 | 23.66 | $23.13 | 5800 |
| 2025-10-29 | 23.71 | $23.49 | 12700 |
| 2025-10-28 | 23.74 | $23.37 | 14000 |
| 2025-10-27 | 23.77 | $23.52 | 7300 |
| 2025-10-24 | 23.80 | $23.43 | 6100 |
| 2025-10-23 | 23.84 | $23.43 | 14400 |
| 2025-10-22 | 23.88 | $23.67 | 4300 |
| 2025-10-21 | 23.91 | $23.74 | 6200 |
| 2025-10-20 | 23.92 | $23.78 | 10500 |
| 2025-10-17 | 23.94 | $23.69 | 8300 |
| 2025-10-16 | 23.96 | $23.61 | 5300 |
| 2025-10-15 | 24.00 | $23.82 | 5800 |
| 2025-10-14 | 24.02 | $23.82 | 47200 |
| 2025-10-13 | 24.04 | $24.04 | 48200 |
| 2025-10-10 | 24.04 | $24.43 | 10000 |
| 2025-10-09 | 24.00 | $24.48 | 6300 |
| 2025-10-08 | 23.95 | $24.50 | 4800 |
| 2025-10-07 | 23.89 | $24.50 | 14700 |
| 2025-10-06 | 23.83 | $24.43 | 7300 |
| 2025-10-03 | 23.77 | $24.39 | 9100 |
| 2025-10-02 | 23.70 | $24.42 | 18400 |
| 2025-10-01 | 23.63 | $24.50 | 35400 |
| 2025-09-30 | 23.53 | $24.55 | 199200 |
| 2025-09-29 | 23.43 | $24.19 | 21600 |
| 2025-09-26 | 23.35 | $23.75 | 9500 |
| 2025-09-25 | 23.30 | $23.58 | 11200 |
| 2025-09-24 | 23.28 | $23.60 | 14000 |
| 2025-09-23 | 23.24 | $23.61 | 9600 |
| 2025-09-22 | 23.20 | $23.55 | 21800 |
| 2025-09-19 | 23.17 | $23.62 | 9900 |
| 2025-09-18 | 23.12 | $23.49 | 15300 |
| 2025-09-17 | 23.08 | $23.66 | 16800 |
| 2025-09-16 | 23.02 | $23.45 | 16400 |
| 2025-09-15 | 22.97 | $23.43 | 25100 |
| 2025-09-12 | 22.92 | $23.35 | 14800 |
| 2025-09-11 | 22.88 | $23.45 | 20600 |
| 2025-09-10 | 22.82 | $23.32 | 6800 |
| 2025-09-09 | 22.77 | $23.14 | 15000 |
| 2025-09-08 | 22.73 | $23.25 | 12700 |
| 2025-09-05 | 22.67 | $23.15 | 10600 |
| 2025-09-04 | 22.62 | $22.84 | 10300 |
| 2025-09-03 | 22.60 | $22.76 | 28200 |
| 2025-09-02 | 22.58 | $22.52 | 10200 |
| 2025-08-29 | 22.59 | $22.50 | 24500 |
| 2025-08-28 | 22.60 | $23.12 | 13500 |
| 2025-08-27 | 22.54 | $23.07 | 13400 |
| 2025-08-26 | 22.48 | $23.04 | 14700 |
| 2025-08-25 | 22.43 | $23.12 | 10300 |
| 2025-08-22 | 22.35 | $23.08 | 15800 |
| 2025-08-21 | 22.28 | $22.78 | 15700 |
| 2025-08-20 | 22.22 | $22.73 | 9200 |
| 2025-08-19 | 22.17 | $22.65 | 10600 |
| 2025-08-18 | 22.12 | $22.45 | 11900 |
| 2025-08-15 | 22.09 | $22.40 | 7100 |
| 2025-08-14 | 22.05 | $22.31 | 15500 |
| 2025-08-13 | 22.03 | $22.43 | 24700 |
| 2025-08-12 | 21.98 | $22.31 | 7900 |
| 2025-08-11 | 21.95 | $22.33 | 6700 |
| 2025-08-08 | 21.91 | $22.24 | 12500 |
| 2025-08-07 | 21.87 | $22.22 | 12100 |
| 2025-08-06 | 21.84 | $22.22 | 7700 |
| 2025-08-05 | 21.80 | $22.30 | 9200 |
| 2025-08-04 | 21.74 | $22.35 | 15800 |
| 2025-08-01 | 21.68 | $22.02 | 10900 |
| 2025-07-31 | 21.64 | $21.86 | 25000 |
| 2025-07-30 | 21.62 | $21.74 | 9400 |
| 2025-07-29 | 21.61 | $21.83 | 11700 |
| 2025-07-28 | 21.58 | $21.74 | 13000 |
| 2025-07-25 | 21.57 | $21.67 | 12900 |
| 2025-07-24 | 21.56 | $21.66 | 13600 |
| 2025-07-23 | 21.55 | $21.69 | 16100 |
| 2025-07-22 | 21.53 | $21.71 | 6400 |
| 2025-07-21 | 21.51 | $21.71 | 11400 |
| 2025-07-18 | 21.49 | $21.60 | 13000 |
| 2025-07-17 | 21.48 | $21.56 | 19700 |
| 2025-07-16 | 21.47 | $21.44 | 25500 |
| 2025-07-15 | 21.48 | $21.49 | 19500 |
| 2025-07-14 | 21.47 | $21.65 | 17500 |
| 2025-07-11 | 21.46 | $21.77 | 22600 |
| 2025-07-10 | 21.42 | $21.91 | 16100 |
| 2025-07-09 | 21.37 | $21.71 | 21800 |
| 2025-07-08 | 21.34 | $21.57 | 13500 |
| 2025-07-07 | 21.31 | $21.57 | 10400 |
| 2025-07-03 | 21.28 | $21.65 | 5500 |
| 2025-07-02 | 21.24 | $21.63 | 17100 |
| 2025-07-01 | 21.20 | $21.57 | 16200 |
| 2025-06-30 | 21.17 | $21.38 | 15700 |
| 2025-06-27 | 21.14 | $21.31 | 17400 |
| 2025-06-26 | 21.13 | $21.40 | 26600 |
| 2025-06-25 | 21.10 | $21.30 | 13900 |
| 2025-06-24 | 21.08 | $21.31 | 13900 |
| 2025-06-23 | 21.05 | $21.16 | 8100 |
| 2025-06-20 | 21.04 | $21.06 | 13400 |
| 2025-06-18 | 21.04 | $20.99 | 17000 |
| 2025-06-17 | 21.04 | $20.93 | 15300 |
| 2025-06-16 | 21.05 | $20.85 | 34400 |
| 2025-06-13 | 21.07 | $20.87 | 29100 |
| 2025-06-12 | 21.10 | $21.02 | 14800 |
| 2025-06-11 | 21.10 | $21.00 | 17300 |
| 2025-06-10 | 21.12 | $21.04 | 17600 |
| 2025-06-09 | 21.12 | $21.00 | 15800 |
| 2025-06-06 | 21.14 | $21.01 | 8400 |
| 2025-06-05 | 21.15 | $21.06 | 12000 |
| 2025-06-04 | 21.16 | $21.07 | 16500 |
| 2025-06-03 | 21.17 | $20.96 | 10600 |
| 2025-06-02 | 21.19 | $20.93 | 31400 |
| 2025-05-30 | 21.22 | $20.76 | 72900 |
| 2025-05-29 | 21.27 | $21.29 | 14700 |
| 2025-05-28 | 21.26 | $21.28 | 13400 |
| 2025-05-27 | 21.26 | $21.32 | 16800 |
| 2025-05-23 | 21.26 | $21.11 | 12100 |
| 2025-05-22 | 21.27 | $21.12 | 15500 |
| 2025-05-21 | 21.29 | $21.14 | 14500 |
| 2025-05-20 | 21.30 | $21.41 | 16200 |
| 2025-05-19 | 21.29 | $21.42 | 15900 |
| 2025-05-16 | 21.28 | $21.29 | 11200 |
| 2025-05-15 | 21.28 | $21.29 | 13400 |
| 2025-05-14 | 21.27 | $21.17 | 20800 |
| 2025-05-13 | 21.29 | $21.25 | 19900 |
| 2025-05-12 | 21.29 | $21.29 | 13100 |
| 2025-05-09 | 21.29 | $21.31 | 11700 |
| 2025-05-08 | 21.29 | $21.29 | 24800 |
| 2025-05-07 | 21.29 | $21.36 | 9500 |
| 2025-05-06 | 21.28 | $21.27 | 23800 |
| 2025-05-05 | 21.28 | $21.17 | 21300 |
| 2025-05-02 | 21.29 | $21.19 | 11400 |
| 2025-05-01 | 21.30 | $21.11 | 17200 |
| 2025-04-30 | 21.32 | $21.16 | 16100 |
| 2025-04-29 | 21.34 | $21.31 | 15200 |
| 2025-04-28 | 21.34 | $21.33 | 13900 |
| 2025-04-25 | 21.35 | $21.31 | 6800 |
| 2025-04-24 | 21.35 | $21.34 | 24200 |
| 2025-04-23 | 21.35 | $21.17 | 14900 |
| 2025-04-22 | 21.37 | $20.99 | 17400 |
| 2025-04-21 | 21.41 | $20.84 | 19800 |
| 2025-04-17 | 21.47 | $20.99 | 7800 |
| 2025-04-16 | 21.52 | $20.94 | 10600 |
| 2025-04-15 | 21.58 | $20.95 | 22100 |
| 2025-04-14 | 21.65 | $20.94 | 23100 |
| 2025-04-11 | 21.72 | $20.80 | 22700 |
| 2025-04-10 | 21.82 | $21.04 | 26200 |
| 2025-04-09 | 21.90 | $21.49 | 19100 |
| 2025-04-08 | 21.94 | $21.22 | 20600 |
| 2025-04-07 | 22.02 | $21.33 | 16700 |
| 2025-04-04 | 22.09 | $21.60 | 13500 |
| 2025-04-03 | 22.14 | $21.60 | 19000 |
| 2025-04-02 | 22.20 | $21.82 | 10200 |
| 2025-04-01 | 22.24 | $21.83 | 19900 |
| 2025-03-31 | 22.28 | $21.84 | 9200 |
| 2025-03-28 | 22.33 | $21.82 | 5700 |
| 2025-03-27 | 22.38 | $21.88 | 12400 |
| 2025-03-26 | 22.43 | $21.88 | 7700 |
| 2025-03-25 | 22.49 | $22.18 | 17600 |
| 2025-03-24 | 22.53 | $22.34 | 11900 |
| 2025-03-21 | 22.54 | $22.28 | 13300 |
| 2025-03-20 | 22.57 | $22.31 | 13300 |
| 2025-03-19 | 22.60 | $22.45 | 6800 |
| 2025-03-18 | 22.62 | $22.47 | 9000 |
| 2025-03-17 | 22.63 | $22.50 | 10300 |
| 2025-03-14 | 22.65 | $22.31 | 10800 |
| 2025-03-13 | 22.68 | $22.21 | 9700 |
| 2025-03-12 | 22.73 | $22.24 | 12200 |
| 2025-03-11 | 22.78 | $22.18 | 10100 |
| 2025-03-10 | 22.84 | $22.28 | 8800 |
| 2025-03-07 | 22.90 | $22.44 | 12700 |
| 2025-03-06 | 22.95 | $22.55 | 4400 |
| 2025-03-05 | 23.00 | $22.54 | 8300 |
| 2025-03-04 | 23.04 | $22.61 | 11100 |
| 2025-03-03 | 23.09 | $22.78 | 12500 |
| 2025-02-28 | 23.12 | $22.86 | 10000 |
| 2025-02-27 | 23.15 | $23.22 | 12300 |
| 2025-02-26 | 23.14 | $23.28 | 14100 |
| 2025-02-25 | 23.13 | $23.35 | 17700 |
| 2025-02-24 | 23.10 | $23.15 | 5900 |
| 2025-02-21 | 23.10 | $23.23 | 5800 |
| 2025-02-20 | 23.09 | $23.22 | 6300 |
| 2025-02-19 | 23.07 | $23.24 | 4000 |
| 2025-02-18 | 23.05 | $23.24 | 8200 |
| 2025-02-14 | 23.03 | $23.30 | 7400 |
| 2025-02-13 | 23.01 | $23.21 | 10400 |
| 2025-02-12 | 22.98 | $22.99 | 18000 |
| 2025-02-11 | 22.98 | $23.17 | 19400 |
| 2025-02-10 | 22.96 | $23.21 | 5500 |
| 2025-02-07 | 22.94 | $23.04 | 7000 |
| 2025-02-06 | 22.93 | $23.14 | 14000 |
| 2025-02-05 | 22.90 | $23.10 | 18600 |
| 2025-02-04 | 22.88 | $22.84 | 17100 |
| 2025-02-03 | 22.89 | $22.81 | 12500 |
| 2025-01-31 | 22.90 | $22.94 | 19800 |
| 2025-01-30 | 22.89 | $23.12 | 16300 |
| 2025-01-29 | 22.87 | $22.93 | 8600 |
| 2025-01-28 | 22.86 | $23.06 | 14000 |
| 2025-01-27 | 22.84 | $23.21 | 30400 |
| 2025-01-24 | 22.80 | $22.82 | 8400 |
| 2025-01-23 | 22.80 | $22.75 | 14900 |
| 2025-01-22 | 22.80 | $22.82 | 14900 |
| 2025-01-21 | 22.80 | $22.85 | 23100 |
| 2025-01-17 | 22.80 | $22.64 | 7900 |
| 2025-01-16 | 22.81 | $22.75 | 47300 |
| 2025-01-15 | 22.82 | $22.62 | 17800 |
| 2025-01-14 | 22.84 | $22.20 | 10700 |
| 2025-01-13 | 22.91 | $22.13 | 25600 |
| 2025-01-10 | 22.99 | $22.08 | 34100 |
| 2025-01-08 | 23.09 | $22.41 | 13700 |
| 2025-01-07 | 23.16 | $22.63 | 15300 |
| 2025-01-06 | 23.22 | $22.97 | 14700 |
| 2025-01-03 | 23.24 | $23.10 | 24700 |
| 2025-01-02 | 23.26 | $22.82 | 37900 |
| 2024-12-31 | 23.30 | $22.31 | 138700 |
| 2024-12-30 | 23.41 | $22.25 | 48600 |
| 2024-12-27 | 23.53 | $22.36 | 28200 |
| 2024-12-26 | 23.65 | $22.54 | 14500 |
| 2024-12-24 | 23.77 | $22.75 | 5700 |
| 2024-12-23 | 23.88 | $22.95 | 10800 |
| 2024-12-20 | 23.97 | $23.03 | 18700 |
| 2024-12-19 | 24.07 | $23.01 | 13300 |
| 2024-12-18 | 24.19 | $23.25 | 13900 |
| 2024-12-17 | 24.28 | $23.58 | 15900 |
| 2024-12-16 | 24.36 | $23.63 | 12100 |
| 2024-12-13 | 24.43 | $23.75 | 19300 |
| 2024-12-12 | 24.51 | $24.03 | 8200 |
| 2024-12-11 | 24.56 | $24.28 | 8800 |
| 2024-12-10 | 24.59 | $24.28 | 12400 |
| 2024-12-09 | 24.62 | $24.39 | 14600 |
| 2024-12-06 | 24.64 | $24.41 | 16900 |
| 2024-12-05 | 24.67 | $24.39 | 31000 |
| 2024-12-04 | 24.70 | $24.42 | 27300 |
| 2024-12-03 | 24.72 | $24.46 | 9200 |
| 2024-12-02 | 24.75 | $24.61 | 5900 |
| 2024-11-29 | 24.77 | $24.88 | 28400 |
| 2024-11-27 | 24.75 | $24.78 | 3700 |
| 2024-11-26 | 24.75 | $24.75 | 3400 |
| 2024-11-25 | 24.75 | $24.86 | 7100 |
| 2024-11-22 | 24.74 | $24.84 | 5200 |
| 2024-11-21 | 24.73 | $24.76 | 10300 |
| 2024-11-20 | 24.73 | $24.56 | 7700 |
| 2024-11-19 | 24.75 | $24.68 | 13600 |
| 2024-11-18 | 24.75 | $24.70 | 8700 |
| 2024-11-15 | 24.76 | $24.67 | 7400 |
| 2024-11-14 | 24.77 | $24.56 | 12700 |
| 2024-11-13 | 24.79 | $24.58 | 22000 |
| 2024-11-12 | 24.81 | $24.59 | 25900 |
| 2024-11-11 | 24.83 | $24.66 | 16400 |
| 2024-11-08 | 24.85 | $24.83 | 11400 |
| 2024-11-07 | 24.85 | $24.60 | 14400 |
| 2024-11-06 | 24.88 | $24.60 | 7200 |
| 2024-11-05 | 24.91 | $24.86 | 13200 |
| 2024-11-04 | 24.92 | $24.77 | 14500 |
| 2024-11-01 | 24.93 | $24.56 | 8300 |
| 2024-10-31 | 24.97 | $24.57 | 34400 |
| 2024-10-30 | 25.01 | $24.89 | 2700 |
| 2024-10-29 | 25.02 | $24.96 | 6800 |
| 2024-10-28 | 25.03 | $24.99 | 10800 |
| 2024-10-25 | 25.04 | $25.06 | 12000 |
| 2024-10-24 | 25.03 | $24.96 | 5900 |
| 2024-10-23 | 25.04 | $24.90 | 10800 |
| 2024-10-22 | 25.06 | $25.08 | 2200 |
| 2024-10-21 | 25.05 | $25.05 | 2600 |
| 2024-10-18 | 25.05 | $25.06 | 6200 |
| 2024-10-17 | 25.05 | $25.05 | 5600 |
| 2024-10-16 | 25.05 | $25.05 | 9700 |
| 2024-10-15 | 25.05 | $25.11 | 6500 |
| 2024-10-14 | 25.05 | $24.82 | 4000 |
| 2024-10-11 | 25.07 | $24.98 | 9500 |
| 2024-10-10 | 25.08 | $24.76 | 11100 |
| 2024-10-09 | 25.12 | $24.81 | 12800 |
| 2024-10-08 | 25.15 | $24.91 | 4200 |
| 2024-10-07 | 25.17 | $24.90 | 6100 |
| 2024-10-04 | 25.20 | $25.12 | 2800 |
| 2024-10-03 | 25.21 | $25.26 | 2400 |
| 2024-10-02 | 25.20 | $25.33 | 7600 |
| 2024-10-01 | 25.19 | $25.25 | 7000 |
| 2024-09-30 | 25.19 | $24.96 | 13300 |
| 2024-09-27 | 25.21 | $25.23 | 3900 |
| 2024-09-26 | 25.21 | $25.31 | 3200 |
| 2024-09-25 | 25.20 | $25.34 | 8600 |
| 2024-09-24 | 25.18 | $25.36 | 12900 |
| 2024-09-23 | 25.16 | $25.43 | 4400 |
| 2024-09-20 | 25.13 | $25.38 | 8700 |
| 2024-09-19 | 25.11 | $25.36 | 5700 |
| 2024-09-18 | 25.08 | $25.34 | 3600 |
| 2024-09-17 | 25.05 | $25.28 | 4900 |
| 2024-09-16 | 25.03 | $25.33 | 8800 |
| 2024-09-13 | 25.00 | $25.34 | 26000 |
| 2024-09-12 | 24.96 | $25.42 | 12500 |
| 2024-09-11 | 24.92 | $25.31 | 17200 |
| 2024-09-10 | 24.87 | $25.38 | 20300 |
| 2024-09-09 | 24.82 | $25.13 | 7300 |
| 2024-09-06 | 24.79 | $24.88 | 7800 |
| 2024-09-05 | 24.78 | $24.88 | 58800 |
| 2024-09-04 | 24.77 | $25.09 | 14900 |
| 2024-09-03 | 24.73 | $24.92 | 8800 |
| 2024-08-30 | 24.71 | $24.96 | 75200 |
| 2024-08-29 | 24.69 | $25.17 | 9000 |
| 2024-08-28 | 24.64 | $25.07 | 12200 |
| 2024-08-27 | 24.59 | $25.07 | 13600 |
| 2024-08-26 | 24.54 | $25.04 | 15100 |
| 2024-08-23 | 24.49 | $25.00 | 11800 |
| 2024-08-22 | 24.44 | $24.97 | 13700 |
| 2024-08-21 | 24.38 | $24.90 | 16900 |
| 2024-08-20 | 24.32 | $24.80 | 9700 |
| 2024-08-19 | 24.27 | $24.64 | 11400 |
| 2024-08-16 | 24.24 | $24.52 | 3100 |
| 2024-08-15 | 24.21 | $24.45 | 15200 |
| 2024-08-14 | 24.18 | $24.37 | 8300 |
| 2024-08-13 | 24.16 | $24.22 | 9200 |
| 2024-08-12 | 24.15 | $24.14 | 9900 |
| 2024-08-09 | 24.15 | $24.21 | 6800 |
| 2024-08-08 | 24.15 | $24.30 | 6400 |
| 2024-08-07 | 24.13 | $24.23 | 8000 |
| 2024-08-06 | 24.12 | $24.10 | 16400 |
| 2024-08-05 | 24.13 | $23.80 | 12700 |
| 2024-08-02 | 24.16 | $23.93 | 60700 |
| 2024-08-01 | 24.18 | $24.04 | 22300 |
| 2024-07-31 | 24.20 | $23.88 | 109800 |
| 2024-07-30 | 24.23 | $24.38 | 6800 |
| 2024-07-29 | 24.22 | $24.35 | 7200 |
| 2024-07-26 | 24.20 | $24.35 | 4500 |
| 2024-07-25 | 24.19 | $24.23 | 10600 |
| 2024-07-24 | 24.18 | $24.10 | 6200 |
| 2024-07-23 | 24.19 | $24.32 | 4900 |
| 2024-07-22 | 24.18 | $24.36 | 5600 |
| 2024-07-19 | 24.16 | $24.24 | 3200 |
| 2024-07-18 | 24.15 | $24.20 | 5100 |
| 2024-07-17 | 24.15 | $24.31 | 4900 |
| 2024-07-16 | 24.13 | $24.42 | 6400 |
| 2024-07-15 | 24.10 | $24.35 | 7900 |
| 2024-07-12 | 24.07 | $24.36 | 9100 |
| 2024-07-11 | 24.04 | $24.29 | 7300 |
| 2024-07-10 | 24.01 | $24.06 | 7900 |
| 2024-07-09 | 24.01 | $24.00 | 3000 |
| 2024-07-08 | 24.01 | $24.10 | 4400 |
| 2024-07-05 | 24.00 | $24.12 | 8800 |
| 2024-07-03 | 23.99 | $24.07 | 3100 |
| 2024-07-02 | 23.98 | $24.02 | 4400 |
| 2024-07-01 | 23.98 | $23.99 | 10500 |
| 2024-06-28 | 23.97 | $24.09 | 11600 |
| 2024-06-27 | 23.96 | $24.05 | 1800 |
| 2024-06-26 | 23.95 | $24.15 | 3400 |
| 2024-06-25 | 23.93 | $24.12 | 10300 |
| 2024-06-24 | 23.91 | $24.15 | 6500 |
| 2024-06-21 | 23.89 | $24.07 | 2500 |
| 2024-06-20 | 23.87 | $24.12 | 6000 |
| 2024-06-18 | 23.84 | $24.05 | 6400 |
| 2024-06-17 | 23.82 | $24.06 | 9200 |
| 2024-06-14 | 23.79 | $24.04 | 6900 |
| 2024-06-13 | 23.77 | $23.93 | 6000 |
| 2024-06-12 | 23.75 | $23.89 | 16300 |
| 2024-06-11 | 23.74 | $23.77 | 10700 |
| 2024-06-10 | 23.73 | $23.87 | 6700 |
| 2024-06-07 | 23.72 | $24.02 | 3900 |
| 2024-06-06 | 23.69 | $24.07 | 9100 |
| 2024-06-05 | 23.65 | $24.04 | 10300 |
| 2024-06-04 | 23.61 | $24.06 | 5200 |
| 2024-06-03 | 23.56 | $23.90 | 11400 |
| 2024-05-31 | 23.52 | $23.85 | 63000 |
| 2024-05-30 | 23.49 | $23.53 | 8400 |
| 2024-05-29 | 23.48 | $23.42 | 28800 |
| 2024-05-28 | 23.49 | $23.50 | 30100 |
| 2024-05-24 | 23.49 | $23.50 | 15700 |
| 2024-05-23 | 23.49 | $23.23 | 16400 |
| 2024-05-22 | 23.51 | $23.46 | 8100 |
| 2024-05-21 | 23.52 | $23.51 | 7000 |
| 2024-05-20 | 23.52 | $23.52 | 2700 |
| 2024-05-17 | 23.52 | $23.47 | 3500 |
| 2024-05-16 | 23.53 | $23.56 | 6600 |
| 2024-05-15 | 23.52 | $23.60 | 14700 |
| 2024-05-14 | 23.51 | $23.47 | 9900 |
| 2024-05-13 | 23.52 | $23.33 | 8400 |
| 2024-05-10 | 23.54 | $23.27 | 7400 |
| 2024-05-09 | 23.57 | $23.36 | 9800 |
| 2024-05-08 | 23.59 | $23.44 | 10600 |
| 2024-05-07 | 23.60 | $23.66 | 11400 |
| 2024-05-06 | 23.60 | $23.57 | 6800 |
| 2024-05-03 | 23.60 | $23.60 | 6700 |
| 2024-05-02 | 23.60 | $23.33 | 8700 |
| 2024-05-01 | 23.63 | $23.25 | 15500 |
| 2024-04-30 | 23.67 | $23.15 | 60600 |
| 2024-04-29 | 23.72 | $23.49 | 12700 |
| 2024-04-26 | 23.75 | $23.32 | 9800 |
| 2024-04-25 | 23.79 | $23.42 | 5800 |
| 2024-04-24 | 23.83 | $23.71 | 4900 |
| 2024-04-23 | 23.84 | $23.82 | 12200 |
| 2024-04-22 | 23.85 | $23.35 | 2600 |
| 2024-04-19 | 23.90 | $23.27 | 3500 |
| 2024-04-18 | 23.96 | $23.25 | 11900 |
| 2024-04-17 | 24.04 | $23.39 | 3700 |
| 2024-04-16 | 24.11 | $23.27 | 4400 |
| 2024-04-15 | 24.20 | $23.37 | 7100 |
| 2024-04-12 | 24.28 | $23.73 | 2700 |
| 2024-04-11 | 24.34 | $23.71 | 8800 |
| 2024-04-10 | 24.41 | $23.92 | 10800 |
| 2024-04-09 | 24.46 | $24.07 | 14000 |
| 2024-04-08 | 24.50 | $24.25 | 5400 |
| 2024-04-05 | 24.53 | $24.33 | 8900 |
| 2024-04-04 | 24.55 | $24.53 | 5600 |
| 2024-04-03 | 24.55 | $24.31 | 2800 |
| 2024-04-02 | 24.57 | $24.41 | 4200 |
| 2024-04-01 | 24.59 | $24.47 | 8900 |
| 2024-03-28 | 24.61 | $24.56 | 5000 |
| 2024-03-27 | 24.61 | $24.55 | 10300 |
| 2024-03-26 | 24.62 | $24.61 | 9300 |
| 2024-03-25 | 24.62 | $24.56 | 6900 |
| 2024-03-22 | 24.62 | $24.80 | 5300 |
| 2024-03-21 | 24.60 | $24.87 | 7100 |
| 2024-03-20 | 24.58 | $24.73 | 9000 |
| 2024-03-19 | 24.56 | $24.71 | 6200 |
| 2024-03-18 | 24.54 | $24.53 | 7300 |
| 2024-03-15 | 24.55 | $24.30 | 5900 |
| 2024-03-14 | 24.57 | $24.37 | 6300 |
| 2024-03-13 | 24.59 | $24.40 | 12200 |
| 2024-03-12 | 24.61 | $24.40 | 20000 |
| 2024-03-11 | 24.64 | $24.63 | 6300 |
| 2024-03-08 | 24.64 | $24.58 | 9200 |
| 2024-03-07 | 24.64 | $24.64 | 6200 |
| 2024-03-06 | 24.64 | $24.45 | 13100 |
| 2024-03-05 | 24.66 | $24.47 | 5800 |
| 2024-03-04 | 24.68 | $24.35 | 12800 |
| 2024-03-01 | 24.72 | $24.74 | 6900 |
| 2024-02-29 | 24.72 | $24.64 | 16400 |
| 2024-02-28 | 24.72 | $24.61 | 4900 |
| 2024-02-27 | 24.73 | $24.97 | 8500 |
| 2024-02-26 | 24.71 | $25.06 | 5500 |
| 2024-02-23 | 24.67 | $25.09 | 12200 |
| 2024-02-22 | 24.63 | $24.78 | 5800 |
| 2024-02-21 | 24.61 | $24.67 | 6500 |
| 2024-02-20 | 24.61 | $24.66 | 15000 |
| 2024-02-16 | 24.60 | $24.53 | 4200 |
| 2024-02-15 | 24.61 | $24.54 | 6900 |
| 2024-02-14 | 24.62 | $24.48 | 8600 |
| 2024-02-13 | 24.63 | $24.24 | 11200 |
| 2024-02-12 | 24.67 | $24.64 | 8500 |
| 2024-02-09 | 24.68 | $24.75 | 9800 |
| 2024-02-08 | 24.67 | $24.68 | 8500 |
| 2024-02-07 | 24.67 | $24.63 | 5800 |
| 2024-02-06 | 24.67 | $24.66 | 5900 |
| 2024-02-05 | 24.67 | $24.69 | 2200 |
| 2024-02-02 | 24.67 | $24.85 | 8200 |
| 2024-02-01 | 24.65 | $24.94 | 9400 |
| 2024-01-31 | 24.62 | $24.71 | 5800 |
| 2024-01-30 | 24.61 | $24.89 | 5200 |
| 2024-01-29 | 24.58 | $24.92 | 12500 |
| 2024-01-26 | 24.55 | $24.90 | 5600 |
| 2024-01-25 | 24.51 | $24.78 | 10900 |
| 2024-01-24 | 24.48 | $24.68 | 10600 |
| 2024-01-23 | 24.46 | $24.77 | 4200 |
| 2024-01-22 | 24.43 | $24.76 | 8900 |
| 2024-01-19 | 24.39 | $24.70 | 9600 |
| 2024-01-18 | 24.36 | $24.55 | 41600 |
| 2024-01-17 | 24.34 | $24.56 | 7800 |
| 2024-01-16 | 24.32 | $24.68 | 5900 |
| 2024-01-12 | 24.28 | $24.61 | 4600 |
| 2024-01-11 | 24.25 | $24.73 | 11600 |
| 2024-01-10 | 24.19 | $24.72 | 5600 |
| 2024-01-09 | 24.14 | $24.57 | 6200 |
| 2024-01-08 | 24.09 | $24.66 | 11700 |
| 2024-01-05 | 24.03 | $24.48 | 8000 |
| 2024-01-04 | 23.99 | $24.50 | 9400 |
| 2024-01-03 | 23.93 | $24.41 | 13500 |
| 2024-01-02 | 23.88 | $24.51 | 8000 |
| 2023-12-29 | 23.82 | $24.55 | 50600 |
| 2023-12-28 | 23.74 | $24.19 | 8500 |
| 2023-12-27 | 23.69 | $24.21 | 20500 |
| 2023-12-26 | 23.64 | $24.13 | 5500 |
| 2023-12-22 | 23.59 | $24.07 | 12300 |
| 2023-12-21 | 23.53 | $24.04 | 16900 |
| 2023-12-20 | 23.48 | $24.10 | 21300 |
| 2023-12-19 | 23.42 | $23.80 | 18600 |
| 2023-12-18 | 23.38 | $23.44 | 14700 |
| 2023-12-15 | 23.37 | $23.70 | 14500 |
| 2023-12-14 | 23.33 | $23.68 | 15800 |
| 2023-12-13 | 23.30 | $23.33 | 9100 |
| 2023-12-12 | 23.29 | $23.02 | 12700 |
| 2023-12-11 | 23.32 | $23.13 | 18400 |
| 2023-12-08 | 23.34 | $23.45 | 6700 |
| 2023-12-07 | 23.33 | $23.56 | 8300 |
| 2023-12-06 | 23.31 | $23.48 | 4500 |
| 2023-12-05 | 23.29 | $23.48 | 9800 |
| 2023-12-04 | 23.27 | $23.47 | 9400 |
| 2023-12-01 | 23.25 | $23.62 | 43500 |
| 2023-11-30 | 23.21 | $23.88 | 115100 |
| 2023-11-29 | 23.14 | $23.73 | 34000 |
| 2023-11-28 | 23.08 | $23.79 | 9400 |
| 2023-11-27 | 23.00 | $23.64 | 16500 |
| 2023-11-24 | 22.93 | $23.35 | 2600 |
| 2023-11-22 | 22.89 | $23.30 | 17500 |
| 2023-11-21 | 22.85 | $23.49 | 11200 |
| 2023-11-20 | 22.78 | $23.47 | 9100 |
| 2023-11-17 | 22.71 | $23.54 | 6100 |
| 2023-11-16 | 22.62 | $23.43 | 6700 |
| 2023-11-15 | 22.54 | $23.38 | 11200 |
| 2023-11-14 | 22.45 | $23.38 | 15100 |
| 2023-11-13 | 22.35 | $23.00 | 8600 |
| 2023-11-10 | 22.28 | $22.76 | 5300 |
| 2023-11-09 | 22.23 | $22.76 | 6700 |
| 2023-11-08 | 22.17 | $23.05 | 4000 |
| 2023-11-07 | 22.08 | $22.96 | 2300 |
| 2023-11-06 | 21.99 | $23.03 | 6300 |
| 2023-11-03 | 21.88 | $23.05 | 10800 |
| 2023-11-02 | 21.76 | $22.63 | 8400 |
| 2023-11-01 | 21.66 | $21.81 | 8700 |
| 2023-10-31 | 21.65 | $21.49 | 10900 |
| 2023-10-30 | 21.66 | $21.24 | 7500 |
| 2023-10-27 | 21.71 | $21.19 | 6900 |
| 2023-10-26 | 21.76 | $21.32 | 9300 |
| 2023-10-25 | 21.81 | $21.31 | 7700 |
| 2023-10-24 | 21.86 | $21.48 | 3400 |
| 2023-10-23 | 21.90 | $21.54 | 4000 |
| 2023-10-20 | 21.94 | $21.33 | 8100 |
| 2023-10-19 | 22.01 | $21.25 | 21100 |
| 2023-10-18 | 22.09 | $21.52 | 12200 |
| 2023-10-17 | 22.14 | $21.85 | 7600 |
| 2023-10-16 | 22.18 | $21.88 | 27900 |
| 2023-10-13 | 22.21 | $21.79 | 3900 |
| 2023-10-12 | 22.25 | $21.90 | 4500 |
| 2023-10-11 | 22.29 | $22.05 | 7700 |
| 2023-10-10 | 22.31 | $22.12 | 2300 |
| 2023-10-09 | 22.33 | $22.04 | 4700 |
| 2023-10-06 | 22.36 | $21.71 | 8300 |
| 2023-10-05 | 22.43 | $21.85 | 24300 |
| 2023-10-04 | 22.49 | $21.53 | 8800 |
| 2023-10-03 | 22.60 | $21.66 | 7200 |
| 2023-10-02 | 22.69 | $22.01 | 10300 |
| 2023-09-29 | 22.77 | $22.43 | 25400 |
| 2023-09-28 | 22.80 | $22.23 | 13700 |
| 2023-09-27 | 22.86 | $22.30 | 27100 |
| 2023-09-26 | 22.92 | $22.37 | 15500 |
| 2023-09-25 | 22.98 | $22.50 | 4800 |
| 2023-09-22 | 23.03 | $22.61 | 4200 |
| 2023-09-21 | 23.07 | $22.69 | 21100 |
| 2023-09-20 | 23.11 | $22.95 | 246500 |
| 2023-09-19 | 23.13 | $22.99 | 45500 |
| 2023-09-18 | 23.14 | $22.82 | 5700 |
| 2023-09-15 | 23.18 | $22.74 | 29700 |
| 2023-09-14 | 23.22 | $22.81 | 5800 |
| 2023-09-13 | 23.27 | $22.75 | 14400 |
| 2023-09-12 | 23.32 | $22.95 | 4200 |
| 2023-09-11 | 23.36 | $23.00 | 2500 |
| 2023-09-08 | 23.40 | $23.01 | 3600 |
| 2023-09-07 | 23.44 | $22.99 | 4700 |
| 2023-09-06 | 23.49 | $23.00 | 5300 |
| 2023-09-05 | 23.54 | $23.03 | 9300 |
| 2023-09-01 | 23.59 | $23.20 | 8700 |
| 2023-08-31 | 23.63 | $23.25 | 40100 |
| 2023-08-30 | 23.67 | $23.21 | 16200 |
| 2023-08-29 | 23.72 | $23.50 | 7700 |
| 2023-08-28 | 23.75 | $23.53 | 6000 |
| 2023-08-25 | 23.77 | $23.52 | 2700 |
| 2023-08-24 | 23.80 | $23.49 | 36900 |
| 2023-08-23 | 23.83 | $23.76 | 3500 |
| 2023-08-22 | 23.84 | $23.50 | 11100 |
| 2023-08-21 | 23.87 | $23.60 | 2800 |
| 2023-08-18 | 23.90 | $23.49 | 7500 |
| 2023-08-17 | 23.94 | $23.57 | 6300 |
| 2023-08-16 | 23.98 | $23.77 | 5500 |
| 2023-08-15 | 24.00 | $23.74 | 4100 |
| 2023-08-14 | 24.03 | $23.82 | 4700 |
| 2023-08-11 | 24.05 | $23.99 | 3200 |
| 2023-08-10 | 24.06 | $23.81 | 5200 |
| 2023-08-09 | 24.09 | $23.80 | 2200 |
| 2023-08-08 | 24.12 | $23.90 | 5100 |
| 2023-08-07 | 24.14 | $24.14 | 2000 |
| 2023-08-04 | 24.14 | $23.83 | 1900 |
| 2023-08-03 | 24.17 | $23.73 | 3800 |
| 2023-08-02 | 24.22 | $23.95 | 5600 |
| 2023-08-01 | 24.25 | $24.16 | 2100 |
| 2023-07-31 | 24.26 | $24.65 | 8200 |
| 2023-07-28 | 24.22 | $24.32 | 2300 |
| 2023-07-27 | 24.20 | $24.43 | 5100 |
| 2023-07-26 | 24.18 | $24.36 | 5900 |
| 2023-07-25 | 24.16 | $24.33 | 8300 |
| 2023-07-24 | 24.14 | $24.16 | 5100 |
| 2023-07-21 | 24.14 | $24.16 | 4400 |
| 2023-07-20 | 24.14 | $24.18 | 2800 |
| 2023-07-19 | 24.14 | $24.39 | 8100 |
| 2023-07-18 | 24.11 | $24.24 | 7500 |
| 2023-07-17 | 24.10 | $24.22 | 1900 |
| 2023-07-14 | 24.08 | $24.14 | 5400 |
| 2023-07-13 | 24.08 | $24.29 | 4100 |
| 2023-07-12 | 24.06 | $24.21 | 5800 |
| 2023-07-11 | 24.04 | $24.17 | 5000 |
| 2023-07-10 | 24.03 | $24.04 | 2100 |
| 2023-07-07 | 24.02 | $24.10 | 3200 |
| 2023-07-06 | 24.02 | $23.92 | 29900 |
| 2023-07-05 | 24.03 | $24.11 | 11600 |
| 2023-07-03 | 24.02 | $24.22 | 10500 |
| 2023-06-30 | 24.00 | $24.20 | 188700 |
| 2023-06-29 | 23.98 | $23.98 | 111800 |
| 2023-06-28 | 23.98 | $23.91 | 32200 |
| 2023-06-27 | 23.98 | $23.74 | 14000 |
| 2023-06-26 | 24.01 | $23.85 | 24000 |
| 2023-06-23 | 24.02 | $23.48 | 10000 |
| 2023-06-22 | 24.08 | $23.59 | 13000 |
| 2023-06-21 | 24.13 | $23.42 | 19500 |
| 2023-06-20 | 24.21 | $23.53 | 10400 |
| 2023-06-16 | 24.28 | $23.63 | 9200 |
| 2023-06-15 | 24.35 | $23.92 | 8300 |
| 2023-06-14 | 24.39 | $23.87 | 5100 |
| 2023-06-13 | 24.45 | $24.16 | 5100 |
| 2023-06-12 | 24.48 | $24.16 | 5600 |
| 2023-06-09 | 24.51 | $24.38 | 7200 |
| 2023-06-08 | 24.53 | $24.32 | 7900 |
| 2023-06-07 | 24.55 | $24.49 | 7800 |
| 2023-06-06 | 24.55 | $24.69 | 10800 |
| 2023-06-05 | 24.54 | $24.62 | 4700 |
| 2023-06-02 | 24.53 | $24.77 | 7700 |
| 2023-06-01 | 24.51 | $24.52 | 25100 |
| 2023-05-31 | 24.50 | $24.80 | 44900 |
| 2023-05-30 | 24.47 | $23.86 | 3400 |
| 2023-05-26 | 24.54 | $24.14 | 5000 |
| 2023-05-25 | 24.58 | $24.09 | 8000 |
| 2023-05-24 | 24.63 | $24.25 | 7300 |
| 2023-05-23 | 24.67 | $24.41 | 9000 |
| 2023-05-22 | 24.70 | $24.47 | 10400 |
| 2023-05-19 | 24.72 | $24.50 | 2400 |
| 2023-05-18 | 24.75 | $24.70 | 12300 |
| 2023-05-17 | 24.75 | $25.08 | 10200 |
| 2023-05-16 | 24.72 | $24.91 | 8500 |
| 2023-05-15 | 24.70 | $24.95 | 6900 |
| 2023-05-12 | 24.67 | $24.95 | 4200 |
| 2023-05-11 | 24.64 | $24.84 | 22400 |
| 2023-05-10 | 24.62 | $24.90 | 11100 |
| 2023-05-09 | 24.59 | $24.79 | 18000 |
| 2023-05-08 | 24.57 | $24.81 | 6000 |
| 2023-05-05 | 24.54 | $24.73 | 6300 |
| 2023-05-04 | 24.52 | $24.53 | 8900 |
| 2023-05-03 | 24.52 | $24.71 | 5800 |
| 2023-05-02 | 24.50 | $24.75 | 3400 |
| 2023-05-01 | 24.48 | $24.73 | 11900 |
| 2023-04-28 | 24.45 | $25.05 | 53800 |
| 2023-04-27 | 24.39 | $24.88 | 4400 |
| 2023-04-26 | 24.34 | $24.77 | 6900 |
| 2023-04-25 | 24.29 | $24.49 | 2100 |
| 2023-04-24 | 24.27 | $24.61 | 4800 |
| 2023-04-21 | 24.23 | $24.57 | 6200 |
| 2023-04-20 | 24.20 | $24.33 | 4900 |
| 2023-04-19 | 24.19 | $24.74 | 4100 |
| 2023-04-18 | 24.13 | $24.73 | 9200 |
| 2023-04-17 | 24.06 | $24.65 | 5700 |
| 2023-04-14 | 24.00 | $24.73 | 10200 |
| 2023-04-13 | 23.93 | $24.67 | 9600 |
| 2023-04-12 | 23.85 | $24.37 | 6700 |
| 2023-04-11 | 23.79 | $24.15 | 12300 |
| 2023-04-10 | 23.75 | $24.00 | 7300 |
| 2023-04-06 | 23.73 | $24.20 | 3400 |
| 2023-04-05 | 23.68 | $23.90 | 4900 |
| 2023-04-04 | 23.65 | $24.28 | 6200 |
| 2023-04-03 | 23.59 | $24.14 | 15500 |
| 2023-03-31 | 23.53 | $24.25 | 17600 |
| 2023-03-30 | 23.46 | $23.80 | 5800 |
| 2023-03-29 | 23.42 | $23.79 | 8200 |
| 2023-03-28 | 23.38 | $23.64 | 3500 |
| 2023-03-27 | 23.35 | $23.54 | 5700 |
| 2023-03-24 | 23.33 | $23.28 | 4200 |
| 2023-03-23 | 23.34 | $23.25 | 4900 |
| 2023-03-22 | 23.35 | $23.39 | 9900 |
| 2023-03-21 | 23.34 | $23.35 | 8700 |
| 2023-03-20 | 23.34 | $22.98 | 7200 |
| 2023-03-17 | 23.38 | $23.17 | 6300 |
| 2023-03-16 | 23.40 | $23.51 | 23200 |
| 2023-03-15 | 23.39 | $23.41 | 11400 |
| 2023-03-14 | 23.39 | $23.31 | 6900 |
| 2023-03-13 | 23.40 | $22.62 | 15600 |
| 2023-03-10 | 23.48 | $22.69 | 4500 |
| 2023-03-09 | 23.56 | $23.24 | 15700 |
| 2023-03-08 | 23.60 | $23.45 | 12600 |
| 2023-03-07 | 23.61 | $23.40 | 18900 |
| 2023-03-06 | 23.63 | $23.41 | 2500 |
| 2023-03-03 | 23.66 | $23.42 | 13700 |
| 2023-03-02 | 23.68 | $23.30 | 8800 |
| 2023-03-01 | 23.72 | $23.30 | 6800 |
| 2023-02-28 | 23.77 | $23.37 | 39100 |
| 2023-02-27 | 23.81 | $23.59 | 8400 |
| 2023-02-24 | 23.83 | $23.80 | 15900 |
| 2023-02-23 | 23.84 | $23.74 | 4200 |
| 2023-02-22 | 23.85 | $23.54 | 8000 |
| 2023-02-21 | 23.88 | $23.21 | 15700 |
| 2023-02-17 | 23.95 | $23.62 | 6400 |
| 2023-02-16 | 23.98 | $23.57 | 4800 |
| 2023-02-15 | 24.03 | $23.82 | 8800 |
| 2023-02-14 | 24.05 | $23.81 | 3400 |
| 2023-02-13 | 24.07 | $23.84 | 6300 |
| 2023-02-10 | 24.10 | $23.66 | 11900 |
| 2023-02-09 | 24.15 | $23.81 | 6700 |
| 2023-02-08 | 24.18 | $23.97 | 16200 |
| 2023-02-07 | 24.20 | $23.99 | 11600 |
| 2023-02-06 | 24.23 | $24.26 | 15200 |
| 2023-02-03 | 24.22 | $24.48 | 11100 |
| 2023-02-02 | 24.19 | $24.77 | 15100 |
| 2023-02-01 | 24.13 | $24.56 | 13400 |
| 2023-01-31 | 24.09 | $24.70 | 46700 |
| 2023-01-30 | 24.02 | $24.65 | 18400 |
| 2023-01-27 | 23.96 | $24.59 | 9500 |
| 2023-01-26 | 23.89 | $24.63 | 9500 |
| 2023-01-25 | 23.81 | $24.63 | 33200 |
| 2023-01-24 | 23.73 | $24.93 | 9500 |
| 2023-01-23 | 23.60 | $24.90 | 9300 |
| 2023-01-20 | 23.47 | $24.53 | 9800 |
| 2023-01-19 | 23.35 | $24.68 | 11600 |
| 2023-01-18 | 23.21 | $24.44 | 16900 |
| 2023-01-17 | 23.08 | $24.28 | 9500 |
| 2023-01-13 | 22.96 | $24.12 | 8200 |
| 2023-01-12 | 22.84 | $23.81 | 6000 |
| 2023-01-11 | 22.73 | $23.67 | 14600 |
| 2023-01-10 | 22.64 | $23.19 | 5400 |
| 2023-01-09 | 22.58 | $23.23 | 14400 |
| 2023-01-06 | 22.51 | $23.41 | 6600 |
| 2023-01-05 | 22.41 | $22.82 | 8800 |
| 2023-01-04 | 22.37 | $22.22 | 6900 |
| 2023-01-03 | 22.39 | $21.88 | 9600 |
| 2022-12-30 | 22.44 | $21.77 | 8400 |
| 2022-12-29 | 22.51 | $21.64 | 13800 |
| 2022-12-28 | 22.60 | $21.65 | 19300 |
| 2022-12-27 | 22.70 | $22.13 | 9700 |
| 2022-12-23 | 22.76 | $22.46 | 31000 |
| 2022-12-22 | 22.79 | $22.32 | 13200 |
| 2022-12-21 | 22.84 | $22.80 | 10100 |
| 2022-12-20 | 22.85 | $22.85 | 6700 |
| 2022-12-19 | 22.85 | $22.88 | 4900 |
| 2022-12-16 | 22.84 | $22.87 | 11800 |
| 2022-12-15 | 22.84 | $22.90 | 12800 |
| 2022-12-14 | 22.83 | $22.80 | 15300 |
| 2022-12-13 | 22.84 | $22.75 | 18700 |
| 2022-12-12 | 22.85 | $22.25 | 29800 |
| 2022-12-09 | 22.91 | $22.42 | 10600 |
| 2022-12-08 | 22.96 | $22.68 | 18100 |
| 2022-12-07 | 22.99 | $23.03 | 8900 |
| 2022-12-06 | 22.99 | $22.85 | 7000 |
| 2022-12-05 | 23.00 | $23.14 | 16800 |
| 2022-12-02 | 22.99 | $23.43 | 6000 |
| 2022-12-01 | 22.94 | $23.16 | 9400 |
| 2022-11-30 | 22.92 | $22.90 | 7900 |
| 2022-11-29 | 22.92 | $22.82 | 7600 |
| 2022-11-28 | 22.93 | $23.34 | 9200 |
| 2022-11-25 | 22.89 | $23.59 | 2600 |
| 2022-11-23 | 22.81 | $23.40 | 6900 |
| 2022-11-22 | 22.75 | $23.46 | 7600 |
| 2022-11-21 | 22.68 | $23.42 | 10200 |
| 2022-11-18 | 22.60 | $23.54 | 15200 |
| 2022-11-17 | 22.50 | $23.30 | 9200 |
| 2022-11-16 | 22.42 | $23.38 | 4600 |
| 2022-11-15 | 22.31 | $23.15 | 12700 |
| 2022-11-14 | 22.23 | $22.72 | 11100 |
| 2022-11-11 | 22.17 | $22.79 | 7000 |
| 2022-11-10 | 22.11 | $22.55 | 12900 |
| 2022-11-09 | 22.06 | $21.79 | 8800 |
| 2022-11-08 | 22.09 | $21.84 | 3600 |
| 2022-11-07 | 22.12 | $21.67 | 13200 |
| 2022-11-04 | 22.17 | $21.52 | 11300 |
| 2022-11-03 | 22.23 | $21.61 | 8700 |
| 2022-11-02 | 22.30 | $21.86 | 17200 |
| 2022-11-01 | 22.35 | $21.65 | 7400 |
| 2022-10-31 | 22.42 | $21.63 | 32500 |
| 2022-10-28 | 22.50 | $22.03 | 8300 |
| 2022-10-27 | 22.55 | $21.99 | 4500 |
| 2022-10-26 | 22.61 | $21.84 | 4400 |
| 2022-10-25 | 22.69 | $21.76 | 10700 |
| 2022-10-24 | 22.79 | $21.57 | 3600 |
| 2022-10-21 | 22.92 | $21.52 | 7800 |
| 2022-10-20 | 23.06 | $21.72 | 8200 |
| 2022-10-19 | 23.21 | $22.30 | 4200 |
| 2022-10-18 | 23.30 | $22.34 | 6300 |
| 2022-10-17 | 23.40 | $22.43 | 8500 |
| 2022-10-14 | 23.50 | $22.42 | 2700 |
| 2022-10-13 | 23.62 | $22.64 | 9700 |
| 2022-10-12 | 23.72 | $22.87 | 3100 |
| 2022-10-11 | 23.81 | $23.05 | 5000 |
| 2022-10-10 | 23.89 | $23.35 | 4700 |
| 2022-10-07 | 23.95 | $23.65 | 4400 |
| 2022-10-06 | 23.98 | $24.02 | 4800 |
| 2022-10-05 | 23.98 | $24.23 | 4300 |
| 2022-10-04 | 23.95 | $24.42 | 6400 |
| 2022-10-03 | 23.90 | $24.37 | 4400 |
| 2022-09-30 | 23.85 | $23.95 | 31300 |
| 2022-09-29 | 23.84 | $23.87 | 9900 |
| 2022-09-28 | 23.83 | $23.96 | 11400 |
| 2022-09-27 | 23.82 | $23.69 | 11800 |
| 2022-09-26 | 23.84 | $23.40 | 7800 |
| 2022-09-23 | 23.88 | $23.42 | 5400 |
| 2022-09-22 | 23.93 | $23.54 | 6200 |
| 2022-09-21 | 23.97 | $23.94 | 5300 |
| 2022-09-20 | 23.97 | $23.68 | 16600 |
| 2022-09-19 | 24.01 | $23.70 | 6500 |
| 2022-09-16 | 24.04 | $23.66 | 13900 |
| 2022-09-15 | 24.08 | $23.56 | 14700 |
| 2022-09-14 | 24.13 | $23.78 | 5300 |
| 2022-09-13 | 24.17 | $23.63 | 9800 |
| 2022-09-12 | 24.23 | $23.61 | 18900 |
| 2022-09-09 | 24.29 | $23.59 | 4600 |
| 2022-09-08 | 24.36 | $23.24 | 8300 |
| 2022-09-07 | 24.48 | $23.43 | 2200 |
| 2022-09-06 | 24.59 | $23.51 | 4700 |
| 2022-09-02 | 24.71 | $23.59 | 7200 |
| 2022-09-01 | 24.82 | $23.66 | 3800 |
| 2022-08-31 | 24.95 | $23.75 | 7100 |
| 2022-08-30 | 25.07 | $23.95 | 3500 |
| 2022-08-29 | 25.19 | $24.53 | 5000 |
| 2022-08-26 | 25.26 | $24.79 | 10300 |
| 2022-08-25 | 25.31 | $24.90 | 2500 |
| 2022-08-24 | 25.35 | $24.53 | 10900 |
| 2022-08-23 | 25.44 | $24.53 | 21600 |
| 2022-08-22 | 25.54 | $25.23 | 6700 |
| 2022-08-19 | 25.57 | $25.30 | 2500 |
| 2022-08-18 | 25.60 | $25.50 | 2900 |
| 2022-08-17 | 25.61 | $25.51 | 17600 |
| 2022-08-16 | 25.62 | $25.83 | 2700 |
| 2022-08-15 | 25.60 | $25.86 | 3500 |
| 2022-08-12 | 25.57 | $25.84 | 4300 |
| 2022-08-11 | 25.54 | $25.79 | 6000 |
| 2022-08-10 | 25.51 | $25.78 | 11400 |
| 2022-08-09 | 25.48 | $25.69 | 5600 |
| 2022-08-08 | 25.46 | $25.88 | 13700 |
| 2022-08-05 | 25.42 | $25.90 | 7500 |
| 2022-08-04 | 25.37 | $26.19 | 18900 |
| 2022-08-03 | 25.28 | $26.17 | 22100 |
| 2022-08-02 | 25.19 | $26.01 | 18300 |
| 2022-08-01 | 25.10 | $25.58 | 10700 |
| 2022-07-29 | 25.05 | $25.53 | 24400 |
| 2022-07-28 | 25.00 | $25.38 | 3700 |
| 2022-07-27 | 24.96 | $25.26 | 1900 |
| 2022-07-26 | 24.93 | $25.20 | 6800 |
| 2022-07-25 | 24.90 | $25.16 | 11800 |
| 2022-07-22 | 24.87 | $25.32 | 5600 |
| 2022-07-21 | 24.83 | $25.22 | 4200 |
| 2022-07-20 | 24.78 | $25.17 | 4300 |
| 2022-07-19 | 24.74 | $25.09 | 5800 |
| 2022-07-18 | 24.71 | $25.03 | 5700 |
| 2022-07-15 | 24.67 | $25.00 | 32200 |
| 2022-07-14 | 24.64 | $24.89 | 17900 |
| 2022-07-13 | 24.61 | $24.86 | 10500 |
| 2022-07-12 | 24.59 | $24.86 | 20500 |
| 2022-07-11 | 24.56 | $24.95 | 7100 |
| 2022-07-08 | 24.52 | $24.90 | 6800 |
| 2022-07-07 | 24.48 | $24.96 | 40400 |
| 2022-07-06 | 24.43 | $24.68 | 15500 |
| 2022-07-05 | 24.40 | $24.55 | 4300 |
| 2022-07-01 | 24.38 | $24.58 | 3100 |
| 2022-06-30 | 24.36 | $24.60 | 149500 |
| 2022-06-29 | 24.34 | $24.17 | 2800 |
| 2022-06-28 | 24.36 | $24.21 | 4000 |
| 2022-06-27 | 24.37 | $24.19 | 6400 |
| 2022-06-24 | 24.39 | $24.18 | 4200 |
| 2022-06-23 | 24.41 | $24.36 | 10600 |
| 2022-06-22 | 24.42 | $24.37 | 24300 |
| 2022-06-21 | 24.42 | $24.25 | 8900 |
| 2022-06-17 | 24.44 | $24.04 | 6700 |
| 2022-06-16 | 24.48 | $23.91 | 10000 |
| 2022-06-15 | 24.54 | $24.07 | 8700 |
| 2022-06-14 | 24.59 | $23.93 | 6800 |
| 2022-06-13 | 24.66 | $23.81 | 11500 |
| 2022-06-10 | 24.75 | $24.59 | 18100 |
| 2022-06-09 | 24.77 | $25.13 | 9700 |
| 2022-06-08 | 24.73 | $25.22 | 15400 |
| 2022-06-07 | 24.68 | $25.17 | 5200 |
| 2022-06-06 | 24.63 | $25.24 | 11400 |
| 2022-06-03 | 24.56 | $25.31 | 12100 |
| 2022-06-02 | 24.48 | $25.20 | 23900 |
| 2022-06-01 | 24.41 | $25.13 | 9200 |
| 2022-05-31 | 24.33 | $25.24 | 28300 |
| 2022-05-27 | 24.24 | $25.19 | 7100 |
| 2022-05-26 | 24.14 | $24.77 | 16700 |
| 2022-05-25 | 24.07 | $24.44 | 18000 |
| 2022-05-24 | 24.03 | $24.07 | 6600 |
| 2022-05-23 | 24.03 | $23.93 | 9900 |
| 2022-05-20 | 24.04 | $23.80 | 7600 |
| 2022-05-19 | 24.06 | $23.71 | 7700 |
| 2022-05-18 | 24.10 | $23.65 | 6300 |
| 2022-05-17 | 24.15 | $23.71 | 13500 |
| 2022-05-16 | 24.19 | $23.69 | 7400 |
| 2022-05-13 | 24.25 | $23.73 | 6700 |
| 2022-05-12 | 24.30 | $23.63 | 17800 |
| 2022-05-11 | 24.37 | $23.63 | 19200 |
| 2022-05-10 | 24.45 | $23.49 | 16600 |
| 2022-05-09 | 24.55 | $23.60 | 9200 |
| 2022-05-06 | 24.65 | $23.93 | 11800 |
| 2022-05-05 | 24.73 | $24.10 | 35700 |
| 2022-05-04 | 24.79 | $24.72 | 11400 |
| 2022-05-03 | 24.80 | $24.43 | 6600 |
| 2022-05-02 | 24.84 | $24.48 | 12900 |
| 2022-04-29 | 24.88 | $24.87 | 32500 |
| 2022-04-28 | 24.88 | $24.89 | 5700 |
| 2022-04-27 | 24.87 | $24.60 | 8100 |
| 2022-04-26 | 24.90 | $24.79 | 3900 |
| 2022-04-25 | 24.92 | $24.71 | 7000 |
| 2022-04-22 | 24.94 | $24.64 | 4300 |
| 2022-04-21 | 24.97 | $24.53 | 45900 |
| 2022-04-20 | 25.01 | $24.76 | 6400 |
| 2022-04-19 | 25.04 | $24.84 | 7800 |
| 2022-04-18 | 25.06 | $24.73 | 11600 |
| 2022-04-14 | 25.10 | $24.86 | 11600 |
| 2022-04-13 | 25.12 | $24.88 | 9500 |
| 2022-04-12 | 25.15 | $24.90 | 25500 |
| 2022-04-11 | 25.17 | $24.82 | 10800 |
| 2022-04-08 | 25.21 | $24.95 | 19800 |
| 2022-04-07 | 25.24 | $24.94 | 5500 |
| 2022-04-06 | 25.27 | $24.94 | 14100 |
| 2022-04-05 | 25.30 | $24.99 | 14400 |
| 2022-04-04 | 25.34 | $25.33 | 6200 |
| 2022-04-01 | 25.34 | $25.39 | 1900 |
| 2022-03-31 | 25.33 | $25.36 | 9300 |
| 2022-03-30 | 25.33 | $25.43 | 6500 |
| 2022-03-29 | 25.32 | $25.39 | 3100 |
| 2022-03-28 | 25.31 | $25.19 | 6100 |
| 2022-03-25 | 25.32 | $25.07 | 30700 |
| 2022-03-24 | 25.35 | $25.26 | 5900 |
| 2022-03-23 | 25.36 | $25.34 | 4700 |
| 2022-03-22 | 25.36 | $25.24 | 12900 |
| 2022-03-21 | 25.38 | $25.29 | 6800 |
| 2022-03-18 | 25.38 | $25.53 | 5000 |
| 2022-03-17 | 25.37 | $25.28 | 5700 |
| 2022-03-16 | 25.38 | $25.16 | 15100 |
| 2022-03-15 | 25.40 | $24.90 | 9700 |
| 2022-03-14 | 25.45 | $24.84 | 13800 |
| 2022-03-11 | 25.52 | $25.24 | 8600 |
| 2022-03-10 | 25.55 | $25.39 | 4500 |
| 2022-03-09 | 25.56 | $25.35 | 4700 |
| 2022-03-08 | 25.59 | $25.39 | 19500 |
| 2022-03-07 | 25.61 | $25.49 | 37700 |
| 2022-03-04 | 25.62 | $25.59 | 11900 |
| 2022-03-03 | 25.62 | $25.57 | 4400 |
| 2022-03-02 | 25.63 | $25.54 | 5400 |
| 2022-03-01 | 25.64 | $25.43 | 8600 |
| 2022-02-28 | 25.66 | $25.26 | 6200 |
| 2022-02-25 | 25.70 | $25.33 | 5300 |
| 2022-02-24 | 25.74 | $25.55 | 5900 |
| 2022-02-23 | 25.76 | $25.75 | 12400 |
| 2022-02-22 | 25.76 | $25.78 | 14900 |
| 2022-02-18 | 25.76 | $25.85 | 14900 |
| 2022-02-17 | 25.75 | $25.63 | 8300 |
| 2022-02-16 | 25.76 | $25.75 | 4900 |
| 2022-02-15 | 25.77 | $25.53 | 33300 |
| 2022-02-14 | 25.79 | $25.26 | 13900 |
| 2022-02-11 | 25.85 | $25.50 | 14100 |
| 2022-02-10 | 25.88 | $25.81 | 11600 |
| 2022-02-09 | 25.89 | $25.75 | 7600 |
| 2022-02-08 | 25.91 | $25.74 | 7200 |
| 2022-02-07 | 25.92 | $25.74 | 9200 |
| 2022-02-04 | 25.94 | $25.85 | 8700 |
| 2022-02-03 | 25.95 | $25.88 | 14500 |
| 2022-02-02 | 25.96 | $25.90 | 12700 |
| 2022-02-01 | 25.97 | $26.04 | 23300 |
| 2022-01-31 | 25.96 | $25.88 | 14900 |
| 2022-01-28 | 25.97 | $25.80 | 9600 |
| 2022-01-27 | 25.98 | $25.73 | 15000 |
| 2022-01-26 | 26.01 | $25.83 | 20000 |
| 2022-01-25 | 26.03 | $25.87 | 10100 |
| 2022-01-24 | 26.05 | $25.95 | 13300 |
| 2022-01-21 | 26.06 | $26.09 | 7700 |
| 2022-01-20 | 26.05 | $26.01 | 4200 |
| 2022-01-19 | 26.06 | $25.99 | 4700 |
| 2022-01-18 | 26.07 | $25.98 | 12300 |
| 2022-01-14 | 26.08 | $26.06 | 8700 |
| 2022-01-13 | 26.08 | $26.19 | 4100 |
| 2022-01-12 | 26.07 | $26.10 | 5500 |
| 2022-01-11 | 26.06 | $26.18 | 7400 |
| 2022-01-10 | 26.05 | $26.06 | 7300 |
| 2022-01-07 | 26.05 | $25.89 | 6500 |
| 2022-01-06 | 26.07 | $25.99 | 5700 |
| 2022-01-05 | 26.07 | $25.83 | 7900 |
| 2022-01-04 | 26.10 | $25.98 | 6600 |
| 2022-01-03 | 26.11 | $26.27 | 5800 |
| 2021-12-31 | 26.09 | $26.43 | 36400 |
| 2021-12-30 | 26.06 | $26.13 | 2500 |
| 2021-12-29 | 26.05 | $26.05 | 4200 |
| 2021-12-28 | 26.05 | $26.04 | 8500 |
| 2021-12-27 | 26.05 | $26.01 | 4900 |
| 2021-12-23 | 26.06 | $26.05 | 3800 |
| 2021-12-22 | 26.06 | $26.11 | 7300 |
| 2021-12-21 | 26.05 | $25.99 | 4400 |
| 2021-12-20 | 26.06 | $25.96 | 4200 |
| 2021-12-17 | 26.07 | $26.02 | 4100 |
| 2021-12-16 | 26.08 | $26.03 | 23600 |
| 2021-12-15 | 26.08 | $25.89 | 16900 |
| 2021-12-14 | 26.10 | $25.82 | 14100 |
| 2021-12-13 | 26.13 | $25.85 | 5100 |
| 2021-12-10 | 26.16 | $25.85 | 8800 |
| 2021-12-09 | 26.19 | $25.88 | 10700 |
| 2021-12-08 | 26.23 | $25.91 | 10100 |
| 2021-12-07 | 26.26 | $26.01 | 11100 |
| 2021-12-06 | 26.29 | $25.97 | 7500 |
| 2021-12-03 | 26.32 | $25.98 | 3700 |
| 2021-12-02 | 26.35 | $25.99 | 9800 |
| 2021-12-01 | 26.39 | $25.94 | 41600 |
| 2021-11-30 | 26.44 | $26.02 | 54700 |
| 2021-11-29 | 26.49 | $26.07 | 2100 |
| 2021-11-26 | 26.53 | $26.29 | 3800 |
| 2021-11-24 | 26.55 | $26.35 | 8100 |
| 2021-11-23 | 26.58 | $26.32 | 19000 |
| 2021-11-22 | 26.60 | $26.31 | 18000 |
| 2021-11-19 | 26.63 | $26.33 | 17500 |
| 2021-11-18 | 26.67 | $26.43 | 16200 |
| 2021-11-17 | 26.69 | $26.31 | 12400 |
| 2021-11-16 | 26.73 | $26.33 | 47700 |
| 2021-11-15 | 26.77 | $26.34 | 121400 |
| 2021-11-12 | 26.82 | $26.50 | 30700 |
| 2021-11-11 | 26.85 | $26.95 | 7700 |
| 2021-11-10 | 26.84 | $26.82 | 9300 |
| 2021-11-09 | 26.84 | $27.07 | 19000 |
| 2021-11-08 | 26.82 | $26.93 | 5600 |
| 2021-11-05 | 26.81 | $27.00 | 4800 |
| 2021-11-04 | 26.79 | $27.02 | 6400 |
| 2021-11-03 | 26.76 | $26.99 | 9000 |
| 2021-11-02 | 26.74 | $26.99 | 4400 |
| 2021-11-01 | 26.71 | $26.98 | 5900 |
| 2021-10-29 | 26.68 | $26.72 | 22400 |
| 2021-10-28 | 26.68 | $26.91 | 3300 |
| 2021-10-27 | 26.65 | $26.84 | 6300 |
| 2021-10-26 | 26.64 | $26.76 | 1600 |
| 2021-10-25 | 26.62 | $26.79 | 10300 |
| 2021-10-22 | 26.60 | $26.69 | 1900 |
| 2021-10-21 | 26.60 | $26.72 | 4000 |
| 2021-10-20 | 26.58 | $26.81 | 11200 |
| 2021-10-19 | 26.56 | $26.53 | 9000 |
| 2021-10-18 | 26.56 | $26.64 | 2600 |
| 2021-10-15 | 26.55 | $26.62 | 5600 |
| 2021-10-14 | 26.55 | $26.88 | 8200 |
| 2021-10-13 | 26.51 | $26.56 | 4400 |
| 2021-10-12 | 26.51 | $26.45 | 1700 |
| 2021-10-11 | 26.51 | $26.21 | 3700 |
| 2021-10-08 | 26.54 | $26.32 | 10200 |
| 2021-10-07 | 26.57 | $26.31 | 23500 |
| 2021-10-06 | 26.59 | $26.29 | 11400 |
| 2021-10-05 | 26.63 | $26.33 | 4500 |
| 2021-10-04 | 26.66 | $26.49 | 11000 |
| 2021-10-01 | 26.68 | $26.61 | 5600 |
| 2021-09-30 | 26.68 | $26.73 | 21500 |
| 2021-09-29 | 26.68 | $26.35 | 9300 |
| 2021-09-28 | 26.71 | $26.14 | 16000 |
| 2021-09-27 | 26.77 | $26.45 | 9900 |
| 2021-09-24 | 26.81 | $26.53 | 4800 |
| 2021-09-23 | 26.83 | $26.62 | 8200 |
| 2021-09-22 | 26.86 | $26.70 | 6900 |
| 2021-09-21 | 26.87 | $26.62 | 17500 |
| 2021-09-20 | 26.90 | $26.73 | 12300 |
| 2021-09-17 | 26.92 | $26.86 | 4600 |
| 2021-09-16 | 26.92 | $26.93 | 6000 |
| 2021-09-15 | 26.92 | $26.80 | 5600 |
| 2021-09-14 | 26.94 | $26.85 | 4400 |
| 2021-09-13 | 26.95 | $26.81 | 5600 |
| 2021-09-10 | 26.96 | $26.79 | 6500 |
| 2021-09-09 | 26.98 | $26.84 | 4000 |
| 2021-09-08 | 26.99 | $26.69 | 9300 |
| 2021-09-07 | 27.02 | $26.83 | 3000 |
| 2021-09-03 | 27.04 | $26.89 | 4300 |
| 2021-09-02 | 27.06 | $26.95 | 6600 |
| 2021-09-01 | 27.07 | $26.90 | 8700 |
| 2021-08-31 | 27.09 | $26.68 | 25800 |
| 2021-08-30 | 27.13 | $26.93 | 15000 |
| 2021-08-27 | 27.16 | $27.19 | 17100 |
| 2021-08-26 | 27.15 | $27.15 | 7700 |
| 2021-08-25 | 27.15 | $27.16 | 8700 |
| 2021-08-24 | 27.15 | $27.17 | 5400 |
| 2021-08-23 | 27.15 | $27.16 | 2200 |
| 2021-08-20 | 27.15 | $27.15 | 5800 |
| 2021-08-19 | 27.15 | $27.12 | 6200 |
| 2021-08-18 | 27.15 | $27.14 | 4400 |
| 2021-08-17 | 27.15 | $27.17 | 2900 |
| 2021-08-16 | 27.15 | $27.26 | 3900 |
| 2021-08-13 | 27.14 | $27.22 | 5400 |
| 2021-08-12 | 27.13 | $27.16 | 9000 |
| 2021-08-11 | 27.13 | $27.09 | 6800 |
| 2021-08-10 | 27.13 | $27.00 | 9200 |
| 2021-08-09 | 27.14 | $27.21 | 8000 |
| 2021-08-06 | 27.14 | $27.26 | 8100 |
| 2021-08-05 | 27.12 | $27.25 | 8700 |
| 2021-08-04 | 27.11 | $27.23 | 5100 |
| 2021-08-03 | 27.10 | $27.23 | 7200 |
| 2021-08-02 | 27.08 | $27.24 | 10900 |
| 2021-07-30 | 27.07 | $27.14 | 6000 |
| 2021-07-29 | 27.06 | $27.04 | 15000 |
| 2021-07-28 | 27.06 | $26.95 | 7200 |
| 2021-07-27 | 27.07 | $26.94 | 2700 |
| 2021-07-26 | 27.08 | $26.89 | 8700 |
| 2021-07-23 | 27.10 | $26.96 | 5000 |
| 2021-07-22 | 27.12 | $26.95 | 4700 |
| 2021-07-21 | 27.14 | $26.97 | 4700 |
| 2021-07-20 | 27.16 | $27.00 | 5400 |
| 2021-07-19 | 27.17 | $26.90 | 8000 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
21.09
2026-07-16
Close Price
$21.17
Vol: 6471
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.96
Average
23.80
Maximum
27.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 21.09 | $21.17 | 6471 |
| 2026-07-15 | 21.08 | $21.18 | 10700 |
| 2026-07-14 | 21.06 | $21.22 | 10800 |
| 2026-07-13 | 21.04 | $21.20 | 9300 |
| 2026-07-10 | 21.03 | $21.19 | 35500 |
| 2026-07-09 | 21.01 | $21.13 | 12000 |
| 2026-07-08 | 21.00 | $21.14 | 16800 |
| 2026-07-07 | 20.99 | $21.10 | 14615 |
| 2026-07-06 | 20.98 | $21.18 | 12300 |
| 2026-07-02 | 20.96 | $21.09 | 20200 |
| 2026-07-01 | 20.96 | $21.01 | 10000 |
| 2026-06-30 | 20.96 | $20.89 | 96200 |
| 2026-06-29 | 20.98 | $20.88 | 30600 |
| 2026-06-26 | 21.00 | $20.75 | 24500 |
| 2026-06-25 | 21.04 | $20.76 | 22600 |
| 2026-06-24 | 21.08 | $20.82 | 20500 |
| 2026-06-23 | 21.13 | $20.82 | 14900 |
| 2026-06-22 | 21.18 | $20.89 | 15100 |
| 2026-06-18 | 21.22 | $21.11 | 11100 |
| 2026-06-17 | 21.25 | $21.14 | 14200 |
| 2026-06-16 | 21.28 | $21.12 | 23500 |
| 2026-06-15 | 21.31 | $21.16 | 11000 |
| 2026-06-12 | 21.34 | $21.11 | 6200 |
| 2026-06-11 | 21.39 | $21.17 | 10700 |
| 2026-06-10 | 21.43 | $21.03 | 11500 |
| 2026-06-09 | 21.49 | $21.07 | 4700 |
| 2026-06-08 | 21.56 | $21.10 | 7000 |
| 2026-06-05 | 21.62 | $21.12 | 11700 |
| 2026-06-04 | 21.69 | $21.30 | 6300 |
| 2026-06-03 | 21.75 | $21.29 | 5300 |
| 2026-06-02 | 21.81 | $21.43 | 9400 |
| 2026-06-01 | 21.86 | $21.50 | 8100 |
| 2026-05-29 | 21.90 | $21.50 | 16000 |
| 2026-05-28 | 21.95 | $21.98 | 8800 |
| 2026-05-27 | 21.95 | $21.86 | 7700 |
| 2026-05-26 | 21.96 | $21.82 | 13300 |
| 2026-05-22 | 21.98 | $21.65 | 10600 |
| 2026-05-21 | 22.01 | $21.65 | 39200 |
| 2026-05-20 | 22.05 | $21.91 | 12200 |
| 2026-05-19 | 22.06 | $21.88 | 17300 |
| 2026-05-18 | 22.08 | $22.01 | 10900 |
| 2026-05-15 | 22.08 | $22.06 | 8800 |
| 2026-05-14 | 22.08 | $22.23 | 12000 |
| 2026-05-13 | 22.06 | $22.13 | 13600 |
| 2026-05-12 | 22.04 | $22.15 | 17000 |
| 2026-05-11 | 22.03 | $22.22 | 10400 |
| 2026-05-08 | 22.00 | $22.20 | 27800 |
| 2026-05-07 | 21.97 | $22.05 | 11000 |
| 2026-05-06 | 21.96 | $22.04 | 13400 |
| 2026-05-05 | 21.94 | $21.96 | 8500 |
| 2026-05-04 | 21.93 | $22.01 | 12700 |
| 2026-05-01 | 21.92 | $22.02 | 8900 |
| 2026-04-30 | 21.89 | $22.00 | 9600 |
| 2026-04-29 | 21.87 | $21.88 | 8500 |
| 2026-04-28 | 21.85 | $21.93 | 7500 |
| 2026-04-27 | 21.83 | $22.01 | 5600 |
| 2026-04-24 | 21.80 | $22.04 | 6700 |
| 2026-04-23 | 21.76 | $22.00 | 10300 |
| 2026-04-22 | 21.73 | $22.00 | 10200 |
| 2026-04-21 | 21.69 | $21.89 | 7800 |
| 2026-04-20 | 21.66 | $21.93 | 9600 |
| 2026-04-17 | 21.62 | $21.92 | 11400 |
| 2026-04-16 | 21.59 | $21.81 | 11400 |
| 2026-04-15 | 21.56 | $21.91 | 21600 |
| 2026-04-14 | 21.53 | $21.77 | 21500 |
| 2026-04-13 | 21.50 | $21.67 | 13600 |
| 2026-04-10 | 21.49 | $21.62 | 10400 |
| 2026-04-09 | 21.49 | $21.63 | 18400 |
| 2026-04-08 | 21.48 | $21.54 | 13100 |
| 2026-04-07 | 21.49 | $21.37 | 8900 |
| 2026-04-06 | 21.52 | $21.43 | 13700 |
| 2026-04-02 | 21.54 | $21.33 | 19400 |
| 2026-04-01 | 21.58 | $21.35 | 17400 |
| 2026-03-31 | 21.62 | $21.32 | 36400 |
| 2026-03-30 | 21.67 | $21.37 | 25900 |
| 2026-03-27 | 21.71 | $21.40 | 14300 |
| 2026-03-26 | 21.76 | $21.55 | 22700 |
| 2026-03-25 | 21.80 | $21.56 | 13300 |
| 2026-03-24 | 21.85 | $21.48 | 10000 |
| 2026-03-23 | 21.91 | $21.59 | 13600 |
| 2026-03-20 | 21.97 | $21.47 | 10000 |
| 2026-03-19 | 22.05 | $21.77 | 10000 |
| 2026-03-18 | 22.10 | $21.77 | 8100 |
| 2026-03-17 | 22.17 | $21.84 | 7900 |
| 2026-03-16 | 22.23 | $21.83 | 14600 |
| 2026-03-13 | 22.29 | $21.90 | 10100 |
| 2026-03-12 | 22.36 | $21.96 | 15100 |
| 2026-03-11 | 22.42 | $22.01 | 7300 |
| 2026-03-10 | 22.49 | $22.07 | 9200 |
| 2026-03-09 | 22.55 | $22.01 | 21000 |
| 2026-03-06 | 22.61 | $22.00 | 9700 |
| 2026-03-05 | 22.69 | $22.14 | 14600 |
| 2026-03-04 | 22.75 | $22.17 | 31400 |
| 2026-03-03 | 22.81 | $22.31 | 13500 |
| 2026-03-02 | 22.87 | $22.40 | 12200 |
| 2026-02-27 | 22.91 | $22.33 | 41300 |
| 2026-02-26 | 22.97 | $23.05 | 18500 |
| 2026-02-25 | 22.95 | $23.06 | 10200 |
| 2026-02-24 | 22.94 | $23.00 | 9500 |
| 2026-02-23 | 22.93 | $23.08 | 4600 |
| 2026-02-20 | 22.91 | $23.15 | 7000 |
| 2026-02-19 | 22.89 | $23.05 | 10800 |
| 2026-02-18 | 22.87 | $23.04 | 7100 |
| 2026-02-17 | 22.85 | $23.04 | 7900 |
| 2026-02-13 | 22.83 | $22.88 | 6700 |
| 2026-02-12 | 22.83 | $22.84 | 4300 |
| 2026-02-11 | 22.82 | $22.87 | 14700 |
| 2026-02-10 | 22.81 | $22.87 | 8100 |
| 2026-02-09 | 22.80 | $22.72 | 5200 |
| 2026-02-06 | 22.81 | $22.74 | 10000 |
| 2026-02-05 | 22.81 | $22.68 | 5600 |
| 2026-02-04 | 22.81 | $22.73 | 11600 |
| 2026-02-03 | 22.80 | $22.74 | 8300 |
| 2026-02-02 | 22.80 | $22.91 | 8800 |
| 2026-01-30 | 22.77 | $22.96 | 10100 |
| 2026-01-29 | 22.73 | $22.90 | 9000 |
| 2026-01-28 | 22.69 | $22.92 | 10000 |
| 2026-01-27 | 22.65 | $22.99 | 7800 |
| 2026-01-26 | 22.59 | $23.00 | 15000 |
| 2026-01-23 | 22.53 | $22.93 | 9500 |
| 2026-01-22 | 22.47 | $22.80 | 11400 |
| 2026-01-21 | 22.41 | $22.74 | 10300 |
| 2026-01-20 | 22.36 | $22.64 | 23800 |
| 2026-01-16 | 22.32 | $22.68 | 10300 |
| 2026-01-15 | 22.27 | $22.71 | 22500 |
| 2026-01-14 | 22.21 | $22.57 | 6000 |
| 2026-01-13 | 22.16 | $22.57 | 13700 |
| 2026-01-12 | 22.11 | $22.48 | 22600 |
| 2026-01-09 | 22.07 | $22.34 | 16600 |
| 2026-01-08 | 22.03 | $22.25 | 14800 |
| 2026-01-07 | 22.01 | $22.21 | 9400 |
| 2026-01-06 | 21.99 | $22.21 | 11200 |
| 2026-01-05 | 21.97 | $22.24 | 17900 |
| 2026-01-02 | 21.94 | $22.21 | 19000 |
| 2025-12-31 | 21.92 | $21.96 | 41400 |
| 2025-12-30 | 21.92 | $21.81 | 29200 |
| 2025-12-29 | 21.94 | $21.83 | 17000 |
| 2025-12-26 | 21.96 | $21.79 | 15800 |
| 2025-12-24 | 21.98 | $21.83 | 13900 |
| 2025-12-23 | 22.01 | $21.66 | 57500 |
| 2025-12-22 | 22.06 | $21.91 | 24600 |
| 2025-12-19 | 22.09 | $22.00 | 41200 |
| 2025-12-18 | 22.11 | $22.13 | 15300 |
| 2025-12-17 | 22.13 | $21.98 | 37800 |
| 2025-12-16 | 22.16 | $22.03 | 18200 |
| 2025-12-15 | 22.19 | $21.99 | 22100 |
| 2025-12-12 | 22.24 | $21.98 | 17900 |
| 2025-12-11 | 22.28 | $22.12 | 17300 |
| 2025-12-10 | 22.32 | $22.02 | 16000 |
| 2025-12-09 | 22.38 | $21.94 | 30900 |
| 2025-12-08 | 22.45 | $21.98 | 53400 |
| 2025-12-05 | 22.52 | $22.11 | 16200 |
| 2025-12-04 | 22.58 | $22.12 | 22400 |
| 2025-12-03 | 22.64 | $22.20 | 22100 |
| 2025-12-02 | 22.70 | $22.23 | 12900 |
| 2025-12-01 | 22.77 | $22.26 | 8100 |
| 2025-11-28 | 22.83 | $22.30 | 21000 |
| 2025-11-26 | 22.89 | $22.70 | 7000 |
| 2025-11-25 | 22.92 | $22.73 | 9700 |
| 2025-11-24 | 22.95 | $22.73 | 13900 |
| 2025-11-21 | 22.98 | $22.72 | 5500 |
| 2025-11-20 | 23.02 | $22.59 | 17700 |
| 2025-11-19 | 23.07 | $22.83 | 10600 |
| 2025-11-18 | 23.11 | $23.08 | 7700 |
| 2025-11-17 | 23.12 | $23.00 | 15200 |
| 2025-11-14 | 23.14 | $23.00 | 4500 |
| 2025-11-13 | 23.17 | $22.99 | 11900 |
| 2025-11-12 | 23.21 | $23.23 | 6300 |
| 2025-11-11 | 23.22 | $23.18 | 3800 |
| 2025-11-10 | 23.24 | $23.25 | 12000 |
| 2025-11-07 | 23.25 | $23.03 | 10900 |
| 2025-11-06 | 23.30 | $23.04 | 6500 |
| 2025-11-05 | 23.35 | $22.97 | 14900 |
| 2025-11-04 | 23.41 | $22.91 | 9600 |
| 2025-11-03 | 23.49 | $23.03 | 7300 |
| 2025-10-31 | 23.57 | $23.06 | 16600 |
| 2025-10-30 | 23.64 | $23.13 | 5800 |
| 2025-10-29 | 23.72 | $23.49 | 12700 |
| 2025-10-28 | 23.76 | $23.37 | 14000 |
| 2025-10-27 | 23.83 | $23.52 | 7300 |
| 2025-10-24 | 23.88 | $23.43 | 6100 |
| 2025-10-23 | 23.94 | $23.43 | 14400 |
| 2025-10-22 | 24.01 | $23.67 | 4300 |
| 2025-10-21 | 24.05 | $23.74 | 6200 |
| 2025-10-20 | 24.08 | $23.78 | 10500 |
| 2025-10-17 | 24.11 | $23.69 | 8300 |
| 2025-10-16 | 24.14 | $23.61 | 5300 |
| 2025-10-15 | 24.19 | $23.82 | 5800 |
| 2025-10-14 | 24.21 | $23.82 | 47200 |
| 2025-10-13 | 24.23 | $24.04 | 48200 |
| 2025-10-10 | 24.23 | $24.43 | 10000 |
| 2025-10-09 | 24.18 | $24.48 | 6300 |
| 2025-10-08 | 24.13 | $24.50 | 4800 |
| 2025-10-07 | 24.06 | $24.50 | 14700 |
| 2025-10-06 | 23.99 | $24.43 | 7300 |
| 2025-10-03 | 23.93 | $24.39 | 9100 |
| 2025-10-02 | 23.86 | $24.42 | 18400 |
| 2025-10-01 | 23.77 | $24.50 | 35400 |
| 2025-09-30 | 23.68 | $24.55 | 199200 |
| 2025-09-29 | 23.57 | $24.19 | 21600 |
| 2025-09-26 | 23.48 | $23.75 | 9500 |
| 2025-09-25 | 23.44 | $23.58 | 11200 |
| 2025-09-24 | 23.41 | $23.60 | 14000 |
| 2025-09-23 | 23.37 | $23.61 | 9600 |
| 2025-09-22 | 23.33 | $23.55 | 21800 |
| 2025-09-19 | 23.29 | $23.62 | 9900 |
| 2025-09-18 | 23.25 | $23.49 | 15300 |
| 2025-09-17 | 23.21 | $23.66 | 16800 |
| 2025-09-16 | 23.15 | $23.45 | 16400 |
| 2025-09-15 | 23.10 | $23.43 | 25100 |
| 2025-09-12 | 23.06 | $23.35 | 14800 |
| 2025-09-11 | 23.01 | $23.45 | 20600 |
| 2025-09-10 | 22.95 | $23.32 | 6800 |
| 2025-09-09 | 22.90 | $23.14 | 15000 |
| 2025-09-08 | 22.86 | $23.25 | 12700 |
| 2025-09-05 | 22.81 | $23.15 | 10600 |
| 2025-09-04 | 22.76 | $22.84 | 10300 |
| 2025-09-03 | 22.74 | $22.76 | 28200 |
| 2025-09-02 | 22.73 | $22.52 | 10200 |
| 2025-08-29 | 22.73 | $22.50 | 24500 |
| 2025-08-28 | 22.74 | $23.12 | 13500 |
| 2025-08-27 | 22.68 | $23.07 | 13400 |
| 2025-08-26 | 22.62 | $23.04 | 14700 |
| 2025-08-25 | 22.55 | $23.12 | 10300 |
| 2025-08-22 | 22.47 | $23.08 | 15800 |
| 2025-08-21 | 22.39 | $22.78 | 15700 |
| 2025-08-20 | 22.34 | $22.73 | 9200 |
| 2025-08-19 | 22.28 | $22.65 | 10600 |
| 2025-08-18 | 22.22 | $22.45 | 11900 |
| 2025-08-15 | 22.18 | $22.40 | 7100 |
| 2025-08-14 | 22.14 | $22.31 | 15500 |
| 2025-08-13 | 22.11 | $22.43 | 24700 |
| 2025-08-12 | 22.06 | $22.31 | 7900 |
| 2025-08-11 | 22.02 | $22.33 | 6700 |
| 2025-08-08 | 21.97 | $22.24 | 12500 |
| 2025-08-07 | 21.93 | $22.22 | 12100 |
| 2025-08-06 | 21.89 | $22.22 | 7700 |
| 2025-08-05 | 21.85 | $22.30 | 9200 |
| 2025-08-04 | 21.79 | $22.35 | 15800 |
| 2025-08-01 | 21.73 | $22.02 | 10900 |
| 2025-07-31 | 21.70 | $21.86 | 25000 |
| 2025-07-30 | 21.68 | $21.74 | 9400 |
| 2025-07-29 | 21.67 | $21.83 | 11700 |
| 2025-07-28 | 21.65 | $21.74 | 13000 |
| 2025-07-25 | 21.64 | $21.67 | 12900 |
| 2025-07-24 | 21.64 | $21.66 | 13600 |
| 2025-07-23 | 21.63 | $21.69 | 16100 |
| 2025-07-22 | 21.62 | $21.71 | 6400 |
| 2025-07-21 | 21.60 | $21.71 | 11400 |
| 2025-07-18 | 21.58 | $21.60 | 13000 |
| 2025-07-17 | 21.57 | $21.56 | 19700 |
| 2025-07-16 | 21.56 | $21.44 | 25500 |
| 2025-07-15 | 21.55 | $21.49 | 19500 |
| 2025-07-14 | 21.54 | $21.65 | 17500 |
| 2025-07-11 | 21.51 | $21.77 | 22600 |
| 2025-07-10 | 21.47 | $21.91 | 16100 |
| 2025-07-09 | 21.41 | $21.71 | 21800 |
| 2025-07-08 | 21.36 | $21.57 | 13500 |
| 2025-07-07 | 21.33 | $21.57 | 10400 |
| 2025-07-03 | 21.29 | $21.65 | 5500 |
| 2025-07-02 | 21.24 | $21.63 | 17100 |
| 2025-07-01 | 21.19 | $21.57 | 16200 |
| 2025-06-30 | 21.15 | $21.38 | 15700 |
| 2025-06-27 | 21.12 | $21.31 | 17400 |
| 2025-06-26 | 21.09 | $21.40 | 26600 |
| 2025-06-25 | 21.06 | $21.30 | 13900 |
| 2025-06-24 | 21.03 | $21.31 | 13900 |
| 2025-06-23 | 21.01 | $21.16 | 8100 |
| 2025-06-20 | 20.99 | $21.06 | 13400 |
| 2025-06-18 | 20.99 | $20.99 | 17000 |
| 2025-06-17 | 21.00 | $20.93 | 15300 |
| 2025-06-16 | 21.01 | $20.85 | 34400 |
| 2025-06-13 | 21.04 | $20.87 | 29100 |
| 2025-06-12 | 21.06 | $21.02 | 14800 |
| 2025-06-11 | 21.07 | $21.00 | 17300 |
| 2025-06-10 | 21.09 | $21.04 | 17600 |
| 2025-06-09 | 21.10 | $21.00 | 15800 |
| 2025-06-06 | 21.12 | $21.01 | 8400 |
| 2025-06-05 | 21.13 | $21.06 | 12000 |
| 2025-06-04 | 21.15 | $21.07 | 16500 |
| 2025-06-03 | 21.16 | $20.96 | 10600 |
| 2025-06-02 | 21.18 | $20.93 | 31400 |
| 2025-05-30 | 21.21 | $20.76 | 72900 |
| 2025-05-29 | 21.26 | $21.29 | 14700 |
| 2025-05-28 | 21.26 | $21.28 | 13400 |
| 2025-05-27 | 21.25 | $21.32 | 16800 |
| 2025-05-23 | 21.25 | $21.11 | 12100 |
| 2025-05-22 | 21.26 | $21.12 | 15500 |
| 2025-05-21 | 21.28 | $21.14 | 14500 |
| 2025-05-20 | 21.29 | $21.41 | 16200 |
| 2025-05-19 | 21.27 | $21.42 | 15900 |
| 2025-05-16 | 21.25 | $21.29 | 11200 |
| 2025-05-15 | 21.25 | $21.29 | 13400 |
| 2025-05-14 | 21.24 | $21.17 | 20800 |
| 2025-05-13 | 21.24 | $21.25 | 19900 |
| 2025-05-12 | 21.23 | $21.29 | 13100 |
| 2025-05-09 | 21.21 | $21.31 | 11700 |
| 2025-05-08 | 21.20 | $21.29 | 24800 |
| 2025-05-07 | 21.18 | $21.36 | 9500 |
| 2025-05-06 | 21.16 | $21.27 | 23800 |
| 2025-05-05 | 21.15 | $21.17 | 21300 |
| 2025-05-02 | 21.15 | $21.19 | 11400 |
| 2025-05-01 | 21.14 | $21.11 | 17200 |
| 2025-04-30 | 21.15 | $21.16 | 16100 |
| 2025-04-29 | 21.16 | $21.31 | 15200 |
| 2025-04-28 | 21.16 | $21.33 | 13900 |
| 2025-04-25 | 21.15 | $21.31 | 6800 |
| 2025-04-24 | 21.15 | $21.34 | 24200 |
| 2025-04-23 | 21.16 | $21.17 | 14900 |
| 2025-04-22 | 21.18 | $20.99 | 17400 |
| 2025-04-21 | 21.22 | $20.84 | 19800 |
| 2025-04-17 | 21.29 | $20.99 | 7800 |
| 2025-04-16 | 21.35 | $20.94 | 10600 |
| 2025-04-15 | 21.42 | $20.95 | 22100 |
| 2025-04-14 | 21.49 | $20.94 | 23100 |
| 2025-04-11 | 21.58 | $20.80 | 22700 |
| 2025-04-10 | 21.69 | $21.04 | 26200 |
| 2025-04-09 | 21.77 | $21.49 | 19100 |
| 2025-04-08 | 21.82 | $21.22 | 20600 |
| 2025-04-07 | 21.90 | $21.33 | 16700 |
| 2025-04-04 | 21.98 | $21.60 | 13500 |
| 2025-04-03 | 22.03 | $21.60 | 19000 |
| 2025-04-02 | 22.08 | $21.82 | 10200 |
| 2025-04-01 | 22.12 | $21.83 | 19900 |
| 2025-03-31 | 22.16 | $21.84 | 9200 |
| 2025-03-28 | 22.21 | $21.82 | 5700 |
| 2025-03-27 | 22.26 | $21.88 | 12400 |
| 2025-03-26 | 22.31 | $21.88 | 7700 |
| 2025-03-25 | 22.37 | $22.18 | 17600 |
| 2025-03-24 | 22.41 | $22.34 | 11900 |
| 2025-03-21 | 22.43 | $22.28 | 13300 |
| 2025-03-20 | 22.47 | $22.31 | 13300 |
| 2025-03-19 | 22.51 | $22.45 | 6800 |
| 2025-03-18 | 22.53 | $22.47 | 9000 |
| 2025-03-17 | 22.56 | $22.50 | 10300 |
| 2025-03-14 | 22.59 | $22.31 | 10800 |
| 2025-03-13 | 22.64 | $22.21 | 9700 |
| 2025-03-12 | 22.71 | $22.24 | 12200 |
| 2025-03-11 | 22.77 | $22.18 | 10100 |
| 2025-03-10 | 22.85 | $22.28 | 8800 |
| 2025-03-07 | 22.92 | $22.44 | 12700 |
| 2025-03-06 | 22.98 | $22.55 | 4400 |
| 2025-03-05 | 23.04 | $22.54 | 8300 |
| 2025-03-04 | 23.09 | $22.61 | 11100 |
| 2025-03-03 | 23.14 | $22.78 | 12500 |
| 2025-02-28 | 23.17 | $22.86 | 10000 |
| 2025-02-27 | 23.20 | $23.22 | 12300 |
| 2025-02-26 | 23.19 | $23.28 | 14100 |
| 2025-02-25 | 23.17 | $23.35 | 17700 |
| 2025-02-24 | 23.15 | $23.15 | 5900 |
| 2025-02-21 | 23.14 | $23.23 | 5800 |
| 2025-02-20 | 23.13 | $23.22 | 6300 |
| 2025-02-19 | 23.11 | $23.24 | 4000 |
| 2025-02-18 | 23.09 | $23.24 | 8200 |
| 2025-02-14 | 23.07 | $23.30 | 7400 |
| 2025-02-13 | 23.04 | $23.21 | 10400 |
| 2025-02-12 | 23.01 | $22.99 | 18000 |
| 2025-02-11 | 23.00 | $23.17 | 19400 |
| 2025-02-10 | 22.97 | $23.21 | 5500 |
| 2025-02-07 | 22.93 | $23.04 | 7000 |
| 2025-02-06 | 22.91 | $23.14 | 14000 |
| 2025-02-05 | 22.87 | $23.10 | 18600 |
| 2025-02-04 | 22.83 | $22.84 | 17100 |
| 2025-02-03 | 22.82 | $22.81 | 12500 |
| 2025-01-31 | 22.82 | $22.94 | 19800 |
| 2025-01-30 | 22.79 | $23.12 | 16300 |
| 2025-01-29 | 22.75 | $22.93 | 8600 |
| 2025-01-28 | 22.72 | $23.06 | 14000 |
| 2025-01-27 | 22.68 | $23.21 | 30400 |
| 2025-01-24 | 22.62 | $22.82 | 8400 |
| 2025-01-23 | 22.60 | $22.75 | 14900 |
| 2025-01-22 | 22.59 | $22.82 | 14900 |
| 2025-01-21 | 22.57 | $22.85 | 23100 |
| 2025-01-17 | 22.55 | $22.64 | 7900 |
| 2025-01-16 | 22.55 | $22.75 | 47300 |
| 2025-01-15 | 22.55 | $22.62 | 17800 |
| 2025-01-14 | 22.57 | $22.20 | 10700 |
| 2025-01-13 | 22.63 | $22.13 | 25600 |
| 2025-01-10 | 22.71 | $22.08 | 34100 |
| 2025-01-08 | 22.81 | $22.41 | 13700 |
| 2025-01-07 | 22.89 | $22.63 | 15300 |
| 2025-01-06 | 22.95 | $22.97 | 14700 |
| 2025-01-03 | 22.98 | $23.10 | 24700 |
| 2025-01-02 | 23.01 | $22.82 | 37900 |
| 2024-12-31 | 23.08 | $22.31 | 138700 |
| 2024-12-30 | 23.20 | $22.25 | 48600 |
| 2024-12-27 | 23.35 | $22.36 | 28200 |
| 2024-12-26 | 23.49 | $22.54 | 14500 |
| 2024-12-24 | 23.63 | $22.75 | 5700 |
| 2024-12-23 | 23.76 | $22.95 | 10800 |
| 2024-12-20 | 23.87 | $23.03 | 18700 |
| 2024-12-19 | 23.99 | $23.01 | 13300 |
| 2024-12-18 | 24.12 | $23.25 | 13900 |
| 2024-12-17 | 24.23 | $23.58 | 15900 |
| 2024-12-16 | 24.31 | $23.63 | 12100 |
| 2024-12-13 | 24.40 | $23.75 | 19300 |
| 2024-12-12 | 24.48 | $24.03 | 8200 |
| 2024-12-11 | 24.53 | $24.28 | 8800 |
| 2024-12-10 | 24.56 | $24.28 | 12400 |
| 2024-12-09 | 24.60 | $24.39 | 14600 |
| 2024-12-06 | 24.62 | $24.41 | 16900 |
| 2024-12-05 | 24.64 | $24.39 | 31000 |
| 2024-12-04 | 24.67 | $24.42 | 27300 |
| 2024-12-03 | 24.70 | $24.46 | 9200 |
| 2024-12-02 | 24.72 | $24.61 | 5900 |
| 2024-11-29 | 24.73 | $24.88 | 28400 |
| 2024-11-27 | 24.71 | $24.78 | 3700 |
| 2024-11-26 | 24.70 | $24.75 | 3400 |
| 2024-11-25 | 24.70 | $24.86 | 7100 |
| 2024-11-22 | 24.68 | $24.84 | 5200 |
| 2024-11-21 | 24.67 | $24.76 | 10300 |
| 2024-11-20 | 24.67 | $24.56 | 7700 |
| 2024-11-19 | 24.69 | $24.68 | 13600 |
| 2024-11-18 | 24.70 | $24.70 | 8700 |
| 2024-11-15 | 24.71 | $24.67 | 7400 |
| 2024-11-14 | 24.72 | $24.56 | 12700 |
| 2024-11-13 | 24.74 | $24.58 | 22000 |
| 2024-11-12 | 24.77 | $24.59 | 25900 |
| 2024-11-11 | 24.80 | $24.66 | 16400 |
| 2024-11-08 | 24.82 | $24.83 | 11400 |
| 2024-11-07 | 24.83 | $24.60 | 14400 |
| 2024-11-06 | 24.85 | $24.60 | 7200 |
| 2024-11-05 | 24.88 | $24.86 | 13200 |
| 2024-11-04 | 24.89 | $24.77 | 14500 |
| 2024-11-01 | 24.90 | $24.56 | 8300 |
| 2024-10-31 | 24.94 | $24.57 | 34400 |
| 2024-10-30 | 24.98 | $24.89 | 2700 |
| 2024-10-29 | 24.99 | $24.96 | 6800 |
| 2024-10-28 | 25.00 | $24.99 | 10800 |
| 2024-10-25 | 25.00 | $25.06 | 12000 |
| 2024-10-24 | 25.00 | $24.96 | 5900 |
| 2024-10-23 | 25.01 | $24.90 | 10800 |
| 2024-10-22 | 25.02 | $25.08 | 2200 |
| 2024-10-21 | 25.02 | $25.05 | 2600 |
| 2024-10-18 | 25.03 | $25.06 | 6200 |
| 2024-10-17 | 25.03 | $25.05 | 5600 |
| 2024-10-16 | 25.04 | $25.05 | 9700 |
| 2024-10-15 | 25.05 | $25.11 | 6500 |
| 2024-10-14 | 25.06 | $24.82 | 4000 |
| 2024-10-11 | 25.09 | $24.98 | 9500 |
| 2024-10-10 | 25.11 | $24.76 | 11100 |
| 2024-10-09 | 25.16 | $24.81 | 12800 |
| 2024-10-08 | 25.20 | $24.91 | 4200 |
| 2024-10-07 | 25.23 | $24.90 | 6100 |
| 2024-10-04 | 25.27 | $25.12 | 2800 |
| 2024-10-03 | 25.29 | $25.26 | 2400 |
| 2024-10-02 | 25.29 | $25.33 | 7600 |
| 2024-10-01 | 25.28 | $25.25 | 7000 |
| 2024-09-30 | 25.28 | $24.96 | 13300 |
| 2024-09-27 | 25.30 | $25.23 | 3900 |
| 2024-09-26 | 25.30 | $25.31 | 3200 |
| 2024-09-25 | 25.30 | $25.34 | 8600 |
| 2024-09-24 | 25.28 | $25.36 | 12900 |
| 2024-09-23 | 25.27 | $25.43 | 4400 |
| 2024-09-20 | 25.24 | $25.38 | 8700 |
| 2024-09-19 | 25.22 | $25.36 | 5700 |
| 2024-09-18 | 25.20 | $25.34 | 3600 |
| 2024-09-17 | 25.17 | $25.28 | 4900 |
| 2024-09-16 | 25.15 | $25.33 | 8800 |
| 2024-09-13 | 25.12 | $25.34 | 26000 |
| 2024-09-12 | 25.09 | $25.42 | 12500 |
| 2024-09-11 | 25.04 | $25.31 | 17200 |
| 2024-09-10 | 25.00 | $25.38 | 20300 |
| 2024-09-09 | 24.95 | $25.13 | 7300 |
| 2024-09-06 | 24.91 | $24.88 | 7800 |
| 2024-09-05 | 24.90 | $24.88 | 58800 |
| 2024-09-04 | 24.88 | $25.09 | 14900 |
| 2024-09-03 | 24.84 | $24.92 | 8800 |
| 2024-08-30 | 24.81 | $24.96 | 75200 |
| 2024-08-29 | 24.77 | $25.17 | 9000 |
| 2024-08-28 | 24.71 | $25.07 | 12200 |
| 2024-08-27 | 24.64 | $25.07 | 13600 |
| 2024-08-26 | 24.58 | $25.04 | 15100 |
| 2024-08-23 | 24.52 | $25.00 | 11800 |
| 2024-08-22 | 24.45 | $24.97 | 13700 |
| 2024-08-21 | 24.39 | $24.90 | 16900 |
| 2024-08-20 | 24.33 | $24.80 | 9700 |
| 2024-08-19 | 24.27 | $24.64 | 11400 |
| 2024-08-16 | 24.23 | $24.52 | 3100 |
| 2024-08-15 | 24.20 | $24.45 | 15200 |
| 2024-08-14 | 24.17 | $24.37 | 8300 |
| 2024-08-13 | 24.16 | $24.22 | 9200 |
| 2024-08-12 | 24.15 | $24.14 | 9900 |
| 2024-08-09 | 24.16 | $24.21 | 6800 |
| 2024-08-08 | 24.16 | $24.30 | 6400 |
| 2024-08-07 | 24.15 | $24.23 | 8000 |
| 2024-08-06 | 24.15 | $24.10 | 16400 |
| 2024-08-05 | 24.16 | $23.80 | 12700 |
| 2024-08-02 | 24.20 | $23.93 | 60700 |
| 2024-08-01 | 24.23 | $24.04 | 22300 |
| 2024-07-31 | 24.24 | $23.88 | 109800 |
| 2024-07-30 | 24.28 | $24.38 | 6800 |
| 2024-07-29 | 24.26 | $24.35 | 7200 |
| 2024-07-26 | 24.25 | $24.35 | 4500 |
| 2024-07-25 | 24.23 | $24.23 | 10600 |
| 2024-07-24 | 24.23 | $24.10 | 6200 |
| 2024-07-23 | 24.23 | $24.32 | 4900 |
| 2024-07-22 | 24.22 | $24.36 | 5600 |
| 2024-07-19 | 24.20 | $24.24 | 3200 |
| 2024-07-18 | 24.19 | $24.20 | 5100 |
| 2024-07-17 | 24.19 | $24.31 | 4900 |
| 2024-07-16 | 24.17 | $24.42 | 6400 |
| 2024-07-15 | 24.14 | $24.35 | 7900 |
| 2024-07-12 | 24.12 | $24.36 | 9100 |
| 2024-07-11 | 24.09 | $24.29 | 7300 |
| 2024-07-10 | 24.07 | $24.06 | 7900 |
| 2024-07-09 | 24.06 | $24.00 | 3000 |
| 2024-07-08 | 24.07 | $24.10 | 4400 |
| 2024-07-05 | 24.06 | $24.12 | 8800 |
| 2024-07-03 | 24.05 | $24.07 | 3100 |
| 2024-07-02 | 24.05 | $24.02 | 4400 |
| 2024-07-01 | 24.05 | $23.99 | 10500 |
| 2024-06-28 | 24.05 | $24.09 | 11600 |
| 2024-06-27 | 24.04 | $24.05 | 1800 |
| 2024-06-26 | 24.03 | $24.15 | 3400 |
| 2024-06-25 | 24.01 | $24.12 | 10300 |
| 2024-06-24 | 23.99 | $24.15 | 6500 |
| 2024-06-21 | 23.96 | $24.07 | 2500 |
| 2024-06-20 | 23.93 | $24.12 | 6000 |
| 2024-06-18 | 23.90 | $24.05 | 6400 |
| 2024-06-17 | 23.87 | $24.06 | 9200 |
| 2024-06-14 | 23.84 | $24.04 | 6900 |
| 2024-06-13 | 23.81 | $23.93 | 6000 |
| 2024-06-12 | 23.79 | $23.89 | 16300 |
| 2024-06-11 | 23.77 | $23.77 | 10700 |
| 2024-06-10 | 23.76 | $23.87 | 6700 |
| 2024-06-07 | 23.73 | $24.02 | 3900 |
| 2024-06-06 | 23.69 | $24.07 | 9100 |
| 2024-06-05 | 23.64 | $24.04 | 10300 |
| 2024-06-04 | 23.59 | $24.06 | 5200 |
| 2024-06-03 | 23.54 | $23.90 | 11400 |
| 2024-05-31 | 23.50 | $23.85 | 63000 |
| 2024-05-30 | 23.46 | $23.53 | 8400 |
| 2024-05-29 | 23.46 | $23.42 | 28800 |
| 2024-05-28 | 23.46 | $23.50 | 30100 |
| 2024-05-24 | 23.45 | $23.50 | 15700 |
| 2024-05-23 | 23.45 | $23.23 | 16400 |
| 2024-05-22 | 23.47 | $23.46 | 8100 |
| 2024-05-21 | 23.46 | $23.51 | 7000 |
| 2024-05-20 | 23.46 | $23.52 | 2700 |
| 2024-05-17 | 23.45 | $23.47 | 3500 |
| 2024-05-16 | 23.45 | $23.56 | 6600 |
| 2024-05-15 | 23.44 | $23.60 | 14700 |
| 2024-05-14 | 23.42 | $23.47 | 9900 |
| 2024-05-13 | 23.42 | $23.33 | 8400 |
| 2024-05-10 | 23.43 | $23.27 | 7400 |
| 2024-05-09 | 23.44 | $23.36 | 9800 |
| 2024-05-08 | 23.45 | $23.44 | 10600 |
| 2024-05-07 | 23.45 | $23.66 | 11400 |
| 2024-05-06 | 23.44 | $23.57 | 6800 |
| 2024-05-03 | 23.44 | $23.60 | 6700 |
| 2024-05-02 | 23.43 | $23.33 | 8700 |
| 2024-05-01 | 23.46 | $23.25 | 15500 |
| 2024-04-30 | 23.50 | $23.15 | 60600 |
| 2024-04-29 | 23.56 | $23.49 | 12700 |
| 2024-04-26 | 23.59 | $23.32 | 9800 |
| 2024-04-25 | 23.64 | $23.42 | 5800 |
| 2024-04-24 | 23.69 | $23.71 | 4900 |
| 2024-04-23 | 23.71 | $23.82 | 12200 |
| 2024-04-22 | 23.73 | $23.35 | 2600 |
| 2024-04-19 | 23.80 | $23.27 | 3500 |
| 2024-04-18 | 23.88 | $23.25 | 11900 |
| 2024-04-17 | 23.97 | $23.39 | 3700 |
| 2024-04-16 | 24.06 | $23.27 | 4400 |
| 2024-04-15 | 24.16 | $23.37 | 7100 |
| 2024-04-12 | 24.26 | $23.73 | 2700 |
| 2024-04-11 | 24.32 | $23.71 | 8800 |
| 2024-04-10 | 24.40 | $23.92 | 10800 |
| 2024-04-09 | 24.45 | $24.07 | 14000 |
| 2024-04-08 | 24.49 | $24.25 | 5400 |
| 2024-04-05 | 24.52 | $24.33 | 8900 |
| 2024-04-04 | 24.54 | $24.53 | 5600 |
| 2024-04-03 | 24.54 | $24.31 | 2800 |
| 2024-04-02 | 24.57 | $24.41 | 4200 |
| 2024-04-01 | 24.58 | $24.47 | 8900 |
| 2024-03-28 | 24.59 | $24.56 | 5000 |
| 2024-03-27 | 24.59 | $24.55 | 10300 |
| 2024-03-26 | 24.59 | $24.61 | 9300 |
| 2024-03-25 | 24.59 | $24.56 | 6900 |
| 2024-03-22 | 24.59 | $24.80 | 5300 |
| 2024-03-21 | 24.58 | $24.87 | 7100 |
| 2024-03-20 | 24.55 | $24.73 | 9000 |
| 2024-03-19 | 24.54 | $24.71 | 6200 |
| 2024-03-18 | 24.53 | $24.53 | 7300 |
| 2024-03-15 | 24.54 | $24.30 | 5900 |
| 2024-03-14 | 24.57 | $24.37 | 6300 |
| 2024-03-13 | 24.60 | $24.40 | 12200 |
| 2024-03-12 | 24.62 | $24.40 | 20000 |
| 2024-03-11 | 24.64 | $24.63 | 6300 |
| 2024-03-08 | 24.64 | $24.58 | 9200 |
| 2024-03-07 | 24.65 | $24.64 | 6200 |
| 2024-03-06 | 24.65 | $24.45 | 13100 |
| 2024-03-05 | 24.67 | $24.47 | 5800 |
| 2024-03-04 | 24.69 | $24.35 | 12800 |
| 2024-03-01 | 24.72 | $24.74 | 6900 |
| 2024-02-29 | 24.72 | $24.64 | 16400 |
| 2024-02-28 | 24.73 | $24.61 | 4900 |
| 2024-02-27 | 24.74 | $24.97 | 8500 |
| 2024-02-26 | 24.71 | $25.06 | 5500 |
| 2024-02-23 | 24.68 | $25.09 | 12200 |
| 2024-02-22 | 24.64 | $24.78 | 5800 |
| 2024-02-21 | 24.63 | $24.67 | 6500 |
| 2024-02-20 | 24.64 | $24.66 | 15000 |
| 2024-02-16 | 24.64 | $24.53 | 4200 |
| 2024-02-15 | 24.66 | $24.54 | 6900 |
| 2024-02-14 | 24.67 | $24.48 | 8600 |
| 2024-02-13 | 24.70 | $24.24 | 11200 |
| 2024-02-12 | 24.74 | $24.64 | 8500 |
| 2024-02-09 | 24.75 | $24.75 | 9800 |
| 2024-02-08 | 24.75 | $24.68 | 8500 |
| 2024-02-07 | 24.76 | $24.63 | 5800 |
| 2024-02-06 | 24.77 | $24.66 | 5900 |
| 2024-02-05 | 24.77 | $24.69 | 2200 |
| 2024-02-02 | 24.78 | $24.85 | 8200 |
| 2024-02-01 | 24.76 | $24.94 | 9400 |
| 2024-01-31 | 24.74 | $24.71 | 5800 |
| 2024-01-30 | 24.73 | $24.89 | 5200 |
| 2024-01-29 | 24.71 | $24.92 | 12500 |
| 2024-01-26 | 24.68 | $24.90 | 5600 |
| 2024-01-25 | 24.65 | $24.78 | 10900 |
| 2024-01-24 | 24.63 | $24.68 | 10600 |
| 2024-01-23 | 24.62 | $24.77 | 4200 |
| 2024-01-22 | 24.59 | $24.76 | 8900 |
| 2024-01-19 | 24.56 | $24.70 | 9600 |
| 2024-01-18 | 24.53 | $24.55 | 41600 |
| 2024-01-17 | 24.51 | $24.56 | 7800 |
| 2024-01-16 | 24.49 | $24.68 | 5900 |
| 2024-01-12 | 24.45 | $24.61 | 4600 |
| 2024-01-11 | 24.41 | $24.73 | 11600 |
| 2024-01-10 | 24.35 | $24.72 | 5600 |
| 2024-01-09 | 24.28 | $24.57 | 6200 |
| 2024-01-08 | 24.22 | $24.66 | 11700 |
| 2024-01-05 | 24.15 | $24.48 | 8000 |
| 2024-01-04 | 24.09 | $24.50 | 9400 |
| 2024-01-03 | 24.03 | $24.41 | 13500 |
| 2024-01-02 | 23.97 | $24.51 | 8000 |
| 2023-12-29 | 23.89 | $24.55 | 50600 |
| 2023-12-28 | 23.81 | $24.19 | 8500 |
| 2023-12-27 | 23.76 | $24.21 | 20500 |
| 2023-12-26 | 23.71 | $24.13 | 5500 |
| 2023-12-22 | 23.66 | $24.07 | 12300 |
| 2023-12-21 | 23.61 | $24.04 | 16900 |
| 2023-12-20 | 23.56 | $24.10 | 21300 |
| 2023-12-19 | 23.51 | $23.80 | 18600 |
| 2023-12-18 | 23.48 | $23.44 | 14700 |
| 2023-12-15 | 23.49 | $23.70 | 14500 |
| 2023-12-14 | 23.47 | $23.68 | 15800 |
| 2023-12-13 | 23.45 | $23.33 | 9100 |
| 2023-12-12 | 23.46 | $23.02 | 12700 |
| 2023-12-11 | 23.51 | $23.13 | 18400 |
| 2023-12-08 | 23.54 | $23.45 | 6700 |
| 2023-12-07 | 23.53 | $23.56 | 8300 |
| 2023-12-06 | 23.52 | $23.48 | 4500 |
| 2023-12-05 | 23.51 | $23.48 | 9800 |
| 2023-12-04 | 23.50 | $23.47 | 9400 |
| 2023-12-01 | 23.48 | $23.62 | 43500 |
| 2023-11-30 | 23.45 | $23.88 | 115100 |
| 2023-11-29 | 23.38 | $23.73 | 34000 |
| 2023-11-28 | 23.32 | $23.79 | 9400 |
| 2023-11-27 | 23.24 | $23.64 | 16500 |
| 2023-11-24 | 23.16 | $23.35 | 2600 |
| 2023-11-22 | 23.10 | $23.30 | 17500 |
| 2023-11-21 | 23.04 | $23.49 | 11200 |
| 2023-11-20 | 22.94 | $23.47 | 9100 |
| 2023-11-17 | 22.84 | $23.54 | 6100 |
| 2023-11-16 | 22.73 | $23.43 | 6700 |
| 2023-11-15 | 22.61 | $23.38 | 11200 |
| 2023-11-14 | 22.49 | $23.38 | 15100 |
| 2023-11-13 | 22.36 | $23.00 | 8600 |
| 2023-11-10 | 22.26 | $22.76 | 5300 |
| 2023-11-09 | 22.18 | $22.76 | 6700 |
| 2023-11-08 | 22.10 | $23.05 | 4000 |
| 2023-11-07 | 21.98 | $22.96 | 2300 |
| 2023-11-06 | 21.87 | $23.03 | 6300 |
| 2023-11-03 | 21.75 | $23.05 | 10800 |
| 2023-11-02 | 21.62 | $22.63 | 8400 |
| 2023-11-01 | 21.52 | $21.81 | 8700 |
| 2023-10-31 | 21.50 | $21.49 | 10900 |
| 2023-10-30 | 21.52 | $21.24 | 7500 |
| 2023-10-27 | 21.56 | $21.19 | 6900 |
| 2023-10-26 | 21.61 | $21.32 | 9300 |
| 2023-10-25 | 21.65 | $21.31 | 7700 |
| 2023-10-24 | 21.70 | $21.48 | 3400 |
| 2023-10-23 | 21.74 | $21.54 | 4000 |
| 2023-10-20 | 21.77 | $21.33 | 8100 |
| 2023-10-19 | 21.83 | $21.25 | 21100 |
| 2023-10-18 | 21.91 | $21.52 | 12200 |
| 2023-10-17 | 21.97 | $21.85 | 7600 |
| 2023-10-16 | 22.00 | $21.88 | 27900 |
| 2023-10-13 | 22.03 | $21.79 | 3900 |
| 2023-10-12 | 22.08 | $21.90 | 4500 |
| 2023-10-11 | 22.12 | $22.05 | 7700 |
| 2023-10-10 | 22.15 | $22.12 | 2300 |
| 2023-10-09 | 22.17 | $22.04 | 4700 |
| 2023-10-06 | 22.21 | $21.71 | 8300 |
| 2023-10-05 | 22.29 | $21.85 | 24300 |
| 2023-10-04 | 22.36 | $21.53 | 8800 |
| 2023-10-03 | 22.46 | $21.66 | 7200 |
| 2023-10-02 | 22.56 | $22.01 | 10300 |
| 2023-09-29 | 22.63 | $22.43 | 25400 |
| 2023-09-28 | 22.67 | $22.23 | 13700 |
| 2023-09-27 | 22.73 | $22.30 | 27100 |
| 2023-09-26 | 22.79 | $22.37 | 15500 |
| 2023-09-25 | 22.85 | $22.50 | 4800 |
| 2023-09-22 | 22.90 | $22.61 | 4200 |
| 2023-09-21 | 22.94 | $22.69 | 21100 |
| 2023-09-20 | 22.98 | $22.95 | 246500 |
| 2023-09-19 | 23.00 | $22.99 | 45500 |
| 2023-09-18 | 23.02 | $22.82 | 5700 |
| 2023-09-15 | 23.06 | $22.74 | 29700 |
| 2023-09-14 | 23.11 | $22.81 | 5800 |
| 2023-09-13 | 23.16 | $22.75 | 14400 |
| 2023-09-12 | 23.21 | $22.95 | 4200 |
| 2023-09-11 | 23.26 | $23.00 | 2500 |
| 2023-09-08 | 23.30 | $23.01 | 3600 |
| 2023-09-07 | 23.34 | $22.99 | 4700 |
| 2023-09-06 | 23.40 | $23.00 | 5300 |
| 2023-09-05 | 23.45 | $23.03 | 9300 |
| 2023-09-01 | 23.51 | $23.20 | 8700 |
| 2023-08-31 | 23.55 | $23.25 | 40100 |
| 2023-08-30 | 23.59 | $23.21 | 16200 |
| 2023-08-29 | 23.64 | $23.50 | 7700 |
| 2023-08-28 | 23.67 | $23.53 | 6000 |
| 2023-08-25 | 23.69 | $23.52 | 2700 |
| 2023-08-24 | 23.72 | $23.49 | 36900 |
| 2023-08-23 | 23.76 | $23.76 | 3500 |
| 2023-08-22 | 23.78 | $23.50 | 11100 |
| 2023-08-21 | 23.82 | $23.60 | 2800 |
| 2023-08-18 | 23.86 | $23.49 | 7500 |
| 2023-08-17 | 23.91 | $23.57 | 6300 |
| 2023-08-16 | 23.96 | $23.77 | 5500 |
| 2023-08-15 | 23.99 | $23.74 | 4100 |
| 2023-08-14 | 24.03 | $23.82 | 4700 |
| 2023-08-11 | 24.06 | $23.99 | 3200 |
| 2023-08-10 | 24.07 | $23.81 | 5200 |
| 2023-08-09 | 24.11 | $23.80 | 2200 |
| 2023-08-08 | 24.14 | $23.90 | 5100 |
| 2023-08-07 | 24.17 | $24.14 | 2000 |
| 2023-08-04 | 24.18 | $23.83 | 1900 |
| 2023-08-03 | 24.21 | $23.73 | 3800 |
| 2023-08-02 | 24.26 | $23.95 | 5600 |
| 2023-08-01 | 24.29 | $24.16 | 2100 |
| 2023-07-31 | 24.29 | $24.65 | 8200 |
| 2023-07-28 | 24.25 | $24.32 | 2300 |
| 2023-07-27 | 24.24 | $24.43 | 5100 |
| 2023-07-26 | 24.21 | $24.36 | 5900 |
| 2023-07-25 | 24.19 | $24.33 | 8300 |
| 2023-07-24 | 24.17 | $24.16 | 5100 |
| 2023-07-21 | 24.16 | $24.16 | 4400 |
| 2023-07-20 | 24.15 | $24.18 | 2800 |
| 2023-07-19 | 24.14 | $24.39 | 8100 |
| 2023-07-18 | 24.10 | $24.24 | 7500 |
| 2023-07-17 | 24.07 | $24.22 | 1900 |
| 2023-07-14 | 24.04 | $24.14 | 5400 |
| 2023-07-13 | 24.02 | $24.29 | 4100 |
| 2023-07-12 | 23.98 | $24.21 | 5800 |
| 2023-07-11 | 23.95 | $24.17 | 5000 |
| 2023-07-10 | 23.93 | $24.04 | 2100 |
| 2023-07-07 | 23.92 | $24.10 | 3200 |
| 2023-07-06 | 23.90 | $23.92 | 29900 |
| 2023-07-05 | 23.91 | $24.11 | 11600 |
| 2023-07-03 | 23.90 | $24.22 | 10500 |
| 2023-06-30 | 23.88 | $24.20 | 188700 |
| 2023-06-29 | 23.87 | $23.98 | 111800 |
| 2023-06-28 | 23.88 | $23.91 | 32200 |
| 2023-06-27 | 23.89 | $23.74 | 14000 |
| 2023-06-26 | 23.93 | $23.85 | 24000 |
| 2023-06-23 | 23.95 | $23.48 | 10000 |
| 2023-06-22 | 24.02 | $23.59 | 13000 |
| 2023-06-21 | 24.08 | $23.42 | 19500 |
| 2023-06-20 | 24.16 | $23.53 | 10400 |
| 2023-06-16 | 24.23 | $23.63 | 9200 |
| 2023-06-15 | 24.30 | $23.92 | 8300 |
| 2023-06-14 | 24.35 | $23.87 | 5100 |
| 2023-06-13 | 24.40 | $24.16 | 5100 |
| 2023-06-12 | 24.44 | $24.16 | 5600 |
| 2023-06-09 | 24.47 | $24.38 | 7200 |
| 2023-06-08 | 24.49 | $24.32 | 7900 |
| 2023-06-07 | 24.52 | $24.49 | 7800 |
| 2023-06-06 | 24.53 | $24.69 | 10800 |
| 2023-06-05 | 24.52 | $24.62 | 4700 |
| 2023-06-02 | 24.52 | $24.77 | 7700 |
| 2023-06-01 | 24.51 | $24.52 | 25100 |
| 2023-05-31 | 24.52 | $24.80 | 44900 |
| 2023-05-30 | 24.50 | $23.86 | 3400 |
| 2023-05-26 | 24.58 | $24.14 | 5000 |
| 2023-05-25 | 24.63 | $24.09 | 8000 |
| 2023-05-24 | 24.69 | $24.25 | 7300 |
| 2023-05-23 | 24.74 | $24.41 | 9000 |
| 2023-05-22 | 24.78 | $24.47 | 10400 |
| 2023-05-19 | 24.81 | $24.50 | 2400 |
| 2023-05-18 | 24.83 | $24.70 | 12300 |
| 2023-05-17 | 24.84 | $25.08 | 10200 |
| 2023-05-16 | 24.81 | $24.91 | 8500 |
| 2023-05-15 | 24.79 | $24.95 | 6900 |
| 2023-05-12 | 24.77 | $24.95 | 4200 |
| 2023-05-11 | 24.75 | $24.84 | 22400 |
| 2023-05-10 | 24.74 | $24.90 | 11100 |
| 2023-05-09 | 24.72 | $24.79 | 18000 |
| 2023-05-08 | 24.70 | $24.81 | 6000 |
| 2023-05-05 | 24.69 | $24.73 | 6300 |
| 2023-05-04 | 24.67 | $24.53 | 8900 |
| 2023-05-03 | 24.67 | $24.71 | 5800 |
| 2023-05-02 | 24.66 | $24.75 | 3400 |
| 2023-05-01 | 24.63 | $24.73 | 11900 |
| 2023-04-28 | 24.61 | $25.05 | 53800 |
| 2023-04-27 | 24.55 | $24.88 | 4400 |
| 2023-04-26 | 24.50 | $24.77 | 6900 |
| 2023-04-25 | 24.45 | $24.49 | 2100 |
| 2023-04-24 | 24.43 | $24.61 | 4800 |
| 2023-04-21 | 24.39 | $24.57 | 6200 |
| 2023-04-20 | 24.35 | $24.33 | 4900 |
| 2023-04-19 | 24.32 | $24.74 | 4100 |
| 2023-04-18 | 24.25 | $24.73 | 9200 |
| 2023-04-17 | 24.18 | $24.65 | 5700 |
| 2023-04-14 | 24.10 | $24.73 | 10200 |
| 2023-04-13 | 24.01 | $24.67 | 9600 |
| 2023-04-12 | 23.92 | $24.37 | 6700 |
| 2023-04-11 | 23.85 | $24.15 | 12300 |
| 2023-04-10 | 23.80 | $24.00 | 7300 |
| 2023-04-06 | 23.75 | $24.20 | 3400 |
| 2023-04-05 | 23.68 | $23.90 | 4900 |
| 2023-04-04 | 23.64 | $24.28 | 6200 |
| 2023-04-03 | 23.56 | $24.14 | 15500 |
| 2023-03-31 | 23.49 | $24.25 | 17600 |
| 2023-03-30 | 23.40 | $23.80 | 5800 |
| 2023-03-29 | 23.35 | $23.79 | 8200 |
| 2023-03-28 | 23.30 | $23.64 | 3500 |
| 2023-03-27 | 23.27 | $23.54 | 5700 |
| 2023-03-24 | 23.24 | $23.28 | 4200 |
| 2023-03-23 | 23.24 | $23.25 | 4900 |
| 2023-03-22 | 23.25 | $23.39 | 9900 |
| 2023-03-21 | 23.25 | $23.35 | 8700 |
| 2023-03-20 | 23.24 | $22.98 | 7200 |
| 2023-03-17 | 23.28 | $23.17 | 6300 |
| 2023-03-16 | 23.30 | $23.51 | 23200 |
| 2023-03-15 | 23.29 | $23.41 | 11400 |
| 2023-03-14 | 23.29 | $23.31 | 6900 |
| 2023-03-13 | 23.30 | $22.62 | 15600 |
| 2023-03-10 | 23.38 | $22.69 | 4500 |
| 2023-03-09 | 23.46 | $23.24 | 15700 |
| 2023-03-08 | 23.50 | $23.45 | 12600 |
| 2023-03-07 | 23.51 | $23.40 | 18900 |
| 2023-03-06 | 23.54 | $23.41 | 2500 |
| 2023-03-03 | 23.56 | $23.42 | 13700 |
| 2023-03-02 | 23.60 | $23.30 | 8800 |
| 2023-03-01 | 23.65 | $23.30 | 6800 |
| 2023-02-28 | 23.71 | $23.37 | 39100 |
| 2023-02-27 | 23.76 | $23.59 | 8400 |
| 2023-02-24 | 23.80 | $23.80 | 15900 |
| 2023-02-23 | 23.83 | $23.74 | 4200 |
| 2023-02-22 | 23.86 | $23.54 | 8000 |
| 2023-02-21 | 23.92 | $23.21 | 15700 |
| 2023-02-17 | 24.02 | $23.62 | 6400 |
| 2023-02-16 | 24.09 | $23.57 | 4800 |
| 2023-02-15 | 24.16 | $23.82 | 8800 |
| 2023-02-14 | 24.22 | $23.81 | 3400 |
| 2023-02-13 | 24.28 | $23.84 | 6300 |
| 2023-02-10 | 24.33 | $23.66 | 11900 |
| 2023-02-09 | 24.41 | $23.81 | 6700 |
| 2023-02-08 | 24.47 | $23.97 | 16200 |
| 2023-02-07 | 24.51 | $23.99 | 11600 |
| 2023-02-06 | 24.54 | $24.26 | 15200 |
| 2023-02-03 | 24.54 | $24.48 | 11100 |
| 2023-02-02 | 24.52 | $24.77 | 15100 |
| 2023-02-01 | 24.46 | $24.56 | 13400 |
| 2023-01-31 | 24.40 | $24.70 | 46700 |
| 2023-01-30 | 24.32 | $24.65 | 18400 |
| 2023-01-27 | 24.22 | $24.59 | 9500 |
| 2023-01-26 | 24.12 | $24.63 | 9500 |
| 2023-01-25 | 24.00 | $24.63 | 33200 |
| 2023-01-24 | 23.88 | $24.93 | 9500 |
| 2023-01-23 | 23.71 | $24.90 | 9300 |
| 2023-01-20 | 23.53 | $24.53 | 9800 |
| 2023-01-19 | 23.38 | $24.68 | 11600 |
| 2023-01-18 | 23.21 | $24.44 | 16900 |
| 2023-01-17 | 23.05 | $24.28 | 9500 |
| 2023-01-13 | 22.91 | $24.12 | 8200 |
| 2023-01-12 | 22.77 | $23.81 | 6000 |
| 2023-01-11 | 22.65 | $23.67 | 14600 |
| 2023-01-10 | 22.55 | $23.19 | 5400 |
| 2023-01-09 | 22.48 | $23.23 | 14400 |
| 2023-01-06 | 22.41 | $23.41 | 6600 |
| 2023-01-05 | 22.32 | $22.82 | 8800 |
| 2023-01-04 | 22.28 | $22.22 | 6900 |
| 2023-01-03 | 22.31 | $21.88 | 9600 |
| 2022-12-30 | 22.38 | $21.77 | 8400 |
| 2022-12-29 | 22.46 | $21.64 | 13800 |
| 2022-12-28 | 22.56 | $21.65 | 19300 |
| 2022-12-27 | 22.67 | $22.13 | 9700 |
| 2022-12-23 | 22.74 | $22.46 | 31000 |
| 2022-12-22 | 22.78 | $22.32 | 13200 |
| 2022-12-21 | 22.84 | $22.80 | 10100 |
| 2022-12-20 | 22.85 | $22.85 | 6700 |
| 2022-12-19 | 22.87 | $22.88 | 4900 |
| 2022-12-16 | 22.88 | $22.87 | 11800 |
| 2022-12-15 | 22.90 | $22.90 | 12800 |
| 2022-12-14 | 22.92 | $22.80 | 15300 |
| 2022-12-13 | 22.95 | $22.75 | 18700 |
| 2022-12-12 | 22.98 | $22.25 | 29800 |
| 2022-12-09 | 23.06 | $22.42 | 10600 |
| 2022-12-08 | 23.13 | $22.68 | 18100 |
| 2022-12-07 | 23.17 | $23.03 | 8900 |
| 2022-12-06 | 23.17 | $22.85 | 7000 |
| 2022-12-05 | 23.18 | $23.14 | 16800 |
| 2022-12-02 | 23.16 | $23.43 | 6000 |
| 2022-12-01 | 23.10 | $23.16 | 9400 |
| 2022-11-30 | 23.06 | $22.90 | 7900 |
| 2022-11-29 | 23.04 | $22.82 | 7600 |
| 2022-11-28 | 23.02 | $23.34 | 9200 |
| 2022-11-25 | 22.94 | $23.59 | 2600 |
| 2022-11-23 | 22.83 | $23.40 | 6900 |
| 2022-11-22 | 22.74 | $23.46 | 7600 |
| 2022-11-21 | 22.63 | $23.42 | 10200 |
| 2022-11-18 | 22.51 | $23.54 | 15200 |
| 2022-11-17 | 22.37 | $23.30 | 9200 |
| 2022-11-16 | 22.25 | $23.38 | 4600 |
| 2022-11-15 | 22.12 | $23.15 | 12700 |
| 2022-11-14 | 22.00 | $22.72 | 11100 |
| 2022-11-11 | 21.93 | $22.79 | 7000 |
| 2022-11-10 | 21.84 | $22.55 | 12900 |
| 2022-11-09 | 21.78 | $21.79 | 8800 |
| 2022-11-08 | 21.80 | $21.84 | 3600 |
| 2022-11-07 | 21.82 | $21.67 | 13200 |
| 2022-11-04 | 21.86 | $21.52 | 11300 |
| 2022-11-03 | 21.92 | $21.61 | 8700 |
| 2022-11-02 | 21.99 | $21.86 | 17200 |
| 2022-11-01 | 22.05 | $21.65 | 7400 |
| 2022-10-31 | 22.14 | $21.63 | 32500 |
| 2022-10-28 | 22.24 | $22.03 | 8300 |
| 2022-10-27 | 22.32 | $21.99 | 4500 |
| 2022-10-26 | 22.41 | $21.84 | 4400 |
| 2022-10-25 | 22.52 | $21.76 | 10700 |
| 2022-10-24 | 22.65 | $21.57 | 3600 |
| 2022-10-21 | 22.80 | $21.52 | 7800 |
| 2022-10-20 | 22.97 | $21.72 | 8200 |
| 2022-10-19 | 23.13 | $22.30 | 4200 |
| 2022-10-18 | 23.25 | $22.34 | 6300 |
| 2022-10-17 | 23.36 | $22.43 | 8500 |
| 2022-10-14 | 23.47 | $22.42 | 2700 |
| 2022-10-13 | 23.59 | $22.64 | 9700 |
| 2022-10-12 | 23.69 | $22.87 | 3100 |
| 2022-10-11 | 23.78 | $23.05 | 5000 |
| 2022-10-10 | 23.85 | $23.35 | 4700 |
| 2022-10-07 | 23.89 | $23.65 | 4400 |
| 2022-10-06 | 23.91 | $24.02 | 4800 |
| 2022-10-05 | 23.88 | $24.23 | 4300 |
| 2022-10-04 | 23.83 | $24.42 | 6400 |
| 2022-10-03 | 23.76 | $24.37 | 4400 |
| 2022-09-30 | 23.69 | $23.95 | 31300 |
| 2022-09-29 | 23.66 | $23.87 | 9900 |
| 2022-09-28 | 23.64 | $23.96 | 11400 |
| 2022-09-27 | 23.61 | $23.69 | 11800 |
| 2022-09-26 | 23.60 | $23.40 | 7800 |
| 2022-09-23 | 23.63 | $23.42 | 5400 |
| 2022-09-22 | 23.67 | $23.54 | 6200 |
| 2022-09-21 | 23.70 | $23.94 | 5300 |
| 2022-09-20 | 23.69 | $23.68 | 16600 |
| 2022-09-19 | 23.72 | $23.70 | 6500 |
| 2022-09-16 | 23.75 | $23.66 | 13900 |
| 2022-09-15 | 23.80 | $23.56 | 14700 |
| 2022-09-14 | 23.86 | $23.78 | 5300 |
| 2022-09-13 | 23.91 | $23.63 | 9800 |
| 2022-09-12 | 23.99 | $23.61 | 18900 |
| 2022-09-09 | 24.08 | $23.59 | 4600 |
| 2022-09-08 | 24.18 | $23.24 | 8300 |
| 2022-09-07 | 24.33 | $23.43 | 2200 |
| 2022-09-06 | 24.47 | $23.51 | 4700 |
| 2022-09-02 | 24.62 | $23.59 | 7200 |
| 2022-09-01 | 24.76 | $23.66 | 3800 |
| 2022-08-31 | 24.92 | $23.75 | 7100 |
| 2022-08-30 | 25.07 | $23.95 | 3500 |
| 2022-08-29 | 25.22 | $24.53 | 5000 |
| 2022-08-26 | 25.31 | $24.79 | 10300 |
| 2022-08-25 | 25.39 | $24.90 | 2500 |
| 2022-08-24 | 25.46 | $24.53 | 10900 |
| 2022-08-23 | 25.56 | $24.53 | 21600 |
| 2022-08-22 | 25.67 | $25.23 | 6700 |
| 2022-08-19 | 25.71 | $25.30 | 2500 |
| 2022-08-18 | 25.75 | $25.50 | 2900 |
| 2022-08-17 | 25.76 | $25.51 | 17600 |
| 2022-08-16 | 25.77 | $25.83 | 2700 |
| 2022-08-15 | 25.75 | $25.86 | 3500 |
| 2022-08-12 | 25.72 | $25.84 | 4300 |
| 2022-08-11 | 25.69 | $25.79 | 6000 |
| 2022-08-10 | 25.66 | $25.78 | 11400 |
| 2022-08-09 | 25.63 | $25.69 | 5600 |
| 2022-08-08 | 25.60 | $25.88 | 13700 |
| 2022-08-05 | 25.55 | $25.90 | 7500 |
| 2022-08-04 | 25.49 | $26.19 | 18900 |
| 2022-08-03 | 25.40 | $26.17 | 22100 |
| 2022-08-02 | 25.30 | $26.01 | 18300 |
| 2022-08-01 | 25.21 | $25.58 | 10700 |
| 2022-07-29 | 25.16 | $25.53 | 24400 |
| 2022-07-28 | 25.11 | $25.38 | 3700 |
| 2022-07-27 | 25.06 | $25.26 | 1900 |
| 2022-07-26 | 25.03 | $25.20 | 6800 |
| 2022-07-25 | 24.99 | $25.16 | 11800 |
| 2022-07-22 | 24.95 | $25.32 | 5600 |
| 2022-07-21 | 24.90 | $25.22 | 4200 |
| 2022-07-20 | 24.85 | $25.17 | 4300 |
| 2022-07-19 | 24.79 | $25.09 | 5800 |
| 2022-07-18 | 24.75 | $25.03 | 5700 |
| 2022-07-15 | 24.70 | $25.00 | 32200 |
| 2022-07-14 | 24.65 | $24.89 | 17900 |
| 2022-07-13 | 24.60 | $24.86 | 10500 |
| 2022-07-12 | 24.56 | $24.86 | 20500 |
| 2022-07-11 | 24.51 | $24.95 | 7100 |
| 2022-07-08 | 24.46 | $24.90 | 6800 |
| 2022-07-07 | 24.41 | $24.96 | 40400 |
| 2022-07-06 | 24.36 | $24.68 | 15500 |
| 2022-07-05 | 24.33 | $24.55 | 4300 |
| 2022-07-01 | 24.32 | $24.58 | 3100 |
| 2022-06-30 | 24.32 | $24.60 | 149500 |
| 2022-06-29 | 24.31 | $24.17 | 2800 |
| 2022-06-28 | 24.35 | $24.21 | 4000 |
| 2022-06-27 | 24.39 | $24.19 | 6400 |
| 2022-06-24 | 24.43 | $24.18 | 4200 |
| 2022-06-23 | 24.48 | $24.36 | 10600 |
| 2022-06-22 | 24.51 | $24.37 | 24300 |
| 2022-06-21 | 24.53 | $24.25 | 8900 |
| 2022-06-17 | 24.56 | $24.04 | 6700 |
| 2022-06-16 | 24.62 | $23.91 | 10000 |
| 2022-06-15 | 24.68 | $24.07 | 8700 |
| 2022-06-14 | 24.73 | $23.93 | 6800 |
| 2022-06-13 | 24.79 | $23.81 | 11500 |
| 2022-06-10 | 24.86 | $24.59 | 18100 |
| 2022-06-09 | 24.85 | $25.13 | 9700 |
| 2022-06-08 | 24.78 | $25.22 | 15400 |
| 2022-06-07 | 24.70 | $25.17 | 5200 |
| 2022-06-06 | 24.61 | $25.24 | 11400 |
| 2022-06-03 | 24.51 | $25.31 | 12100 |
| 2022-06-02 | 24.40 | $25.20 | 23900 |
| 2022-06-01 | 24.29 | $25.13 | 9200 |
| 2022-05-31 | 24.19 | $25.24 | 28300 |
| 2022-05-27 | 24.08 | $25.19 | 7100 |
| 2022-05-26 | 23.97 | $24.77 | 16700 |
| 2022-05-25 | 23.90 | $24.44 | 18000 |
| 2022-05-24 | 23.86 | $24.07 | 6600 |
| 2022-05-23 | 23.86 | $23.93 | 9900 |
| 2022-05-20 | 23.87 | $23.80 | 7600 |
| 2022-05-19 | 23.91 | $23.71 | 7700 |
| 2022-05-18 | 23.95 | $23.65 | 6300 |
| 2022-05-17 | 24.01 | $23.71 | 13500 |
| 2022-05-16 | 24.07 | $23.69 | 7400 |
| 2022-05-13 | 24.13 | $23.73 | 6700 |
| 2022-05-12 | 24.19 | $23.63 | 17800 |
| 2022-05-11 | 24.28 | $23.63 | 19200 |
| 2022-05-10 | 24.36 | $23.49 | 16600 |
| 2022-05-09 | 24.47 | $23.60 | 9200 |
| 2022-05-06 | 24.57 | $23.93 | 11800 |
| 2022-05-05 | 24.65 | $24.10 | 35700 |
| 2022-05-04 | 24.71 | $24.72 | 11400 |
| 2022-05-03 | 24.71 | $24.43 | 6600 |
| 2022-05-02 | 24.75 | $24.48 | 12900 |
| 2022-04-29 | 24.79 | $24.87 | 32500 |
| 2022-04-28 | 24.79 | $24.89 | 5700 |
| 2022-04-27 | 24.79 | $24.60 | 8100 |
| 2022-04-26 | 24.83 | $24.79 | 3900 |
| 2022-04-25 | 24.85 | $24.71 | 7000 |
| 2022-04-22 | 24.87 | $24.64 | 4300 |
| 2022-04-21 | 24.91 | $24.53 | 45900 |
| 2022-04-20 | 24.96 | $24.76 | 6400 |
| 2022-04-19 | 24.99 | $24.84 | 7800 |
| 2022-04-18 | 25.02 | $24.73 | 11600 |
| 2022-04-14 | 25.06 | $24.86 | 11600 |
| 2022-04-13 | 25.09 | $24.88 | 9500 |
| 2022-04-12 | 25.12 | $24.90 | 25500 |
| 2022-04-11 | 25.15 | $24.82 | 10800 |
| 2022-04-08 | 25.18 | $24.95 | 19800 |
| 2022-04-07 | 25.21 | $24.94 | 5500 |
| 2022-04-06 | 25.23 | $24.94 | 14100 |
| 2022-04-05 | 25.26 | $24.99 | 14400 |
| 2022-04-04 | 25.29 | $25.33 | 6200 |
| 2022-04-01 | 25.28 | $25.39 | 1900 |
| 2022-03-31 | 25.27 | $25.36 | 9300 |
| 2022-03-30 | 25.27 | $25.43 | 6500 |
| 2022-03-29 | 25.26 | $25.39 | 3100 |
| 2022-03-28 | 25.25 | $25.19 | 6100 |
| 2022-03-25 | 25.26 | $25.07 | 30700 |
| 2022-03-24 | 25.28 | $25.26 | 5900 |
| 2022-03-23 | 25.29 | $25.34 | 4700 |
| 2022-03-22 | 25.29 | $25.24 | 12900 |
| 2022-03-21 | 25.31 | $25.29 | 6800 |
| 2022-03-18 | 25.32 | $25.53 | 5000 |
| 2022-03-17 | 25.31 | $25.28 | 5700 |
| 2022-03-16 | 25.32 | $25.16 | 15100 |
| 2022-03-15 | 25.35 | $24.90 | 9700 |
| 2022-03-14 | 25.41 | $24.84 | 13800 |
| 2022-03-11 | 25.47 | $25.24 | 8600 |
| 2022-03-10 | 25.50 | $25.39 | 4500 |
| 2022-03-09 | 25.51 | $25.35 | 4700 |
| 2022-03-08 | 25.53 | $25.39 | 19500 |
| 2022-03-07 | 25.55 | $25.49 | 37700 |
| 2022-03-04 | 25.57 | $25.59 | 11900 |
| 2022-03-03 | 25.57 | $25.57 | 4400 |
| 2022-03-02 | 25.58 | $25.54 | 5400 |
| 2022-03-01 | 25.59 | $25.43 | 8600 |
| 2022-02-28 | 25.61 | $25.26 | 6200 |
| 2022-02-25 | 25.66 | $25.33 | 5300 |
| 2022-02-24 | 25.69 | $25.55 | 5900 |
| 2022-02-23 | 25.71 | $25.75 | 12400 |
| 2022-02-22 | 25.71 | $25.78 | 14900 |
| 2022-02-18 | 25.71 | $25.85 | 14900 |
| 2022-02-17 | 25.71 | $25.63 | 8300 |
| 2022-02-16 | 25.72 | $25.75 | 4900 |
| 2022-02-15 | 25.73 | $25.53 | 33300 |
| 2022-02-14 | 25.75 | $25.26 | 13900 |
| 2022-02-11 | 25.81 | $25.50 | 14100 |
| 2022-02-10 | 25.85 | $25.81 | 11600 |
| 2022-02-09 | 25.86 | $25.75 | 7600 |
| 2022-02-08 | 25.88 | $25.74 | 7200 |
| 2022-02-07 | 25.90 | $25.74 | 9200 |
| 2022-02-04 | 25.92 | $25.85 | 8700 |
| 2022-02-03 | 25.93 | $25.88 | 14500 |
| 2022-02-02 | 25.94 | $25.90 | 12700 |
| 2022-02-01 | 25.95 | $26.04 | 23300 |
| 2022-01-31 | 25.94 | $25.88 | 14900 |
| 2022-01-28 | 25.96 | $25.80 | 9600 |
| 2022-01-27 | 25.98 | $25.73 | 15000 |
| 2022-01-26 | 26.01 | $25.83 | 20000 |
| 2022-01-25 | 26.03 | $25.87 | 10100 |
| 2022-01-24 | 26.05 | $25.95 | 13300 |
| 2022-01-21 | 26.06 | $26.09 | 7700 |
| 2022-01-20 | 26.06 | $26.01 | 4200 |
| 2022-01-19 | 26.06 | $25.99 | 4700 |
| 2022-01-18 | 26.07 | $25.98 | 12300 |
| 2022-01-14 | 26.08 | $26.06 | 8700 |
| 2022-01-13 | 26.08 | $26.19 | 4100 |
| 2022-01-12 | 26.06 | $26.10 | 5500 |
| 2022-01-11 | 26.06 | $26.18 | 7400 |
| 2022-01-10 | 26.04 | $26.06 | 7300 |
| 2022-01-07 | 26.04 | $25.89 | 6500 |
| 2022-01-06 | 26.05 | $25.99 | 5700 |
| 2022-01-05 | 26.05 | $25.83 | 7900 |
| 2022-01-04 | 26.07 | $25.98 | 6600 |
| 2022-01-03 | 26.07 | $26.27 | 5800 |
| 2021-12-31 | 26.05 | $26.43 | 36400 |
| 2021-12-30 | 26.00 | $26.13 | 2500 |
| 2021-12-29 | 25.99 | $26.05 | 4200 |
| 2021-12-28 | 25.98 | $26.04 | 8500 |
| 2021-12-27 | 25.97 | $26.01 | 4900 |
| 2021-12-23 | 25.97 | $26.05 | 3800 |
| 2021-12-22 | 25.96 | $26.11 | 7300 |
| 2021-12-21 | 25.95 | $25.99 | 4400 |
| 2021-12-20 | 25.96 | $25.96 | 4200 |
| 2021-12-17 | 25.97 | $26.02 | 4100 |
| 2021-12-16 | 25.97 | $26.03 | 23600 |
| 2021-12-15 | 25.97 | $25.89 | 16900 |
| 2021-12-14 | 25.99 | $25.82 | 14100 |
| 2021-12-13 | 26.02 | $25.85 | 5100 |
| 2021-12-10 | 26.05 | $25.85 | 8800 |
| 2021-12-09 | 26.09 | $25.88 | 10700 |
| 2021-12-08 | 26.12 | $25.91 | 10100 |
| 2021-12-07 | 26.16 | $26.01 | 11100 |
| 2021-12-06 | 26.19 | $25.97 | 7500 |
| 2021-12-03 | 26.24 | $25.98 | 3700 |
| 2021-12-02 | 26.28 | $25.99 | 9800 |
| 2021-12-01 | 26.33 | $25.94 | 41600 |
| 2021-11-30 | 26.39 | $26.02 | 54700 |
| 2021-11-29 | 26.45 | $26.07 | 2100 |
| 2021-11-26 | 26.51 | $26.29 | 3800 |
| 2021-11-24 | 26.54 | $26.35 | 8100 |
| 2021-11-23 | 26.58 | $26.32 | 19000 |
| 2021-11-22 | 26.61 | $26.31 | 18000 |
| 2021-11-19 | 26.66 | $26.33 | 17500 |
| 2021-11-18 | 26.70 | $26.43 | 16200 |
| 2021-11-17 | 26.73 | $26.31 | 12400 |
| 2021-11-16 | 26.78 | $26.33 | 47700 |
| 2021-11-15 | 26.83 | $26.34 | 121400 |
| 2021-11-12 | 26.87 | $26.50 | 30700 |
| 2021-11-11 | 26.91 | $26.95 | 7700 |
| 2021-11-10 | 26.89 | $26.82 | 9300 |
| 2021-11-09 | 26.89 | $27.07 | 19000 |
| 2021-11-08 | 26.87 | $26.93 | 5600 |
| 2021-11-05 | 26.85 | $27.00 | 4800 |
| 2021-11-04 | 26.82 | $27.02 | 6400 |
| 2021-11-03 | 26.79 | $26.99 | 9000 |
| 2021-11-02 | 26.76 | $26.99 | 4400 |
| 2021-11-01 | 26.73 | $26.98 | 5900 |
| 2021-10-29 | 26.69 | $26.72 | 22400 |
| 2021-10-28 | 26.68 | $26.91 | 3300 |
| 2021-10-27 | 26.64 | $26.84 | 6300 |
| 2021-10-26 | 26.62 | $26.76 | 1600 |
| 2021-10-25 | 26.59 | $26.79 | 10300 |
| 2021-10-22 | 26.57 | $26.69 | 1900 |
| 2021-10-21 | 26.55 | $26.72 | 4000 |
| 2021-10-20 | 26.53 | $26.81 | 11200 |
| 2021-10-19 | 26.50 | $26.53 | 9000 |
| 2021-10-18 | 26.49 | $26.64 | 2600 |
| 2021-10-15 | 26.48 | $26.62 | 5600 |
| 2021-10-14 | 26.47 | $26.88 | 8200 |
| 2021-10-13 | 26.43 | $26.56 | 4400 |
| 2021-10-12 | 26.43 | $26.45 | 1700 |
| 2021-10-11 | 26.44 | $26.21 | 3700 |
| 2021-10-08 | 26.47 | $26.32 | 10200 |
| 2021-10-07 | 26.50 | $26.31 | 23500 |
| 2021-10-06 | 26.53 | $26.29 | 11400 |
| 2021-10-05 | 26.56 | $26.33 | 4500 |
| 2021-10-04 | 26.60 | $26.49 | 11000 |
| 2021-10-01 | 26.62 | $26.61 | 5600 |
| 2021-09-30 | 26.62 | $26.73 | 21500 |
| 2021-09-29 | 26.62 | $26.35 | 9300 |
| 2021-09-28 | 26.66 | $26.14 | 16000 |
| 2021-09-27 | 26.72 | $26.45 | 9900 |
| 2021-09-24 | 26.75 | $26.53 | 4800 |
| 2021-09-23 | 26.78 | $26.62 | 8200 |
| 2021-09-22 | 26.81 | $26.70 | 6900 |
| 2021-09-21 | 26.82 | $26.62 | 17500 |
| 2021-09-20 | 26.85 | $26.73 | 12300 |
| 2021-09-17 | 26.87 | $26.86 | 4600 |
| 2021-09-16 | 26.88 | $26.93 | 6000 |
| 2021-09-15 | 26.88 | $26.80 | 5600 |
| 2021-09-14 | 26.90 | $26.85 | 4400 |
| 2021-09-13 | 26.91 | $26.81 | 5600 |
| 2021-09-10 | 26.93 | $26.79 | 6500 |
| 2021-09-09 | 26.96 | $26.84 | 4000 |
| 2021-09-08 | 26.98 | $26.69 | 9300 |
| 2021-09-07 | 27.01 | $26.83 | 3000 |
| 2021-09-03 | 27.04 | $26.89 | 4300 |
| 2021-09-02 | 27.06 | $26.95 | 6600 |
| 2021-09-01 | 27.07 | $26.90 | 8700 |
| 2021-08-31 | 27.10 | $26.68 | 25800 |
| 2021-08-30 | 27.14 | $26.93 | 15000 |
| 2021-08-27 | 27.17 | $27.19 | 17100 |
| 2021-08-26 | 27.17 | $27.15 | 7700 |
| 2021-08-25 | 27.17 | $27.16 | 8700 |
| 2021-08-24 | 27.17 | $27.17 | 5400 |
| 2021-08-23 | 27.16 | $27.16 | 2200 |
| 2021-08-20 | 27.16 | $27.15 | 5800 |
| 2021-08-19 | 27.16 | $27.12 | 6200 |
| 2021-08-18 | 27.16 | $27.14 | 4400 |
| 2021-08-17 | 27.16 | $27.17 | 2900 |
| 2021-08-16 | 27.15 | $27.26 | 3900 |
| 2021-08-13 | 27.13 | $27.22 | 5400 |
| 2021-08-12 | 27.12 | $27.16 | 9000 |
| 2021-08-11 | 27.11 | $27.09 | 6800 |
| 2021-08-10 | 27.11 | $27.00 | 9200 |
| 2021-08-09 | 27.11 | $27.21 | 8000 |
| 2021-08-06 | 27.10 | $27.26 | 8100 |
| 2021-08-05 | 27.08 | $27.25 | 8700 |
| 2021-08-04 | 27.06 | $27.23 | 5100 |
| 2021-08-03 | 27.04 | $27.23 | 7200 |
| 2021-08-02 | 27.02 | $27.24 | 10900 |
| 2021-07-30 | 27.00 | $27.14 | 6000 |
| 2021-07-29 | 26.99 | $27.04 | 15000 |
| 2021-07-28 | 26.99 | $26.95 | 7200 |
| 2021-07-27 | 27.00 | $26.94 | 2700 |
| 2021-07-26 | 27.01 | $26.89 | 8700 |
| 2021-07-23 | 27.03 | $26.96 | 5000 |
| 2021-07-22 | 27.05 | $26.95 | 4700 |
| 2021-07-21 | 27.07 | $26.97 | 4700 |
| 2021-07-20 | 27.09 | $27.00 | 5400 |
| 2021-07-19 | 27.12 | $26.90 | 8000 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
21.07
2026-07-16
Close Price
$21.17
Vol: 6471
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.78
Average
23.77
Maximum
27.16
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 21.07 | $21.17 | 6471 |
| 2026-07-15 | 21.05 | $21.18 | 10700 |
| 2026-07-14 | 21.03 | $21.22 | 10800 |
| 2026-07-13 | 21.00 | $21.20 | 9300 |
| 2026-07-10 | 20.98 | $21.19 | 35500 |
| 2026-07-09 | 20.94 | $21.13 | 12000 |
| 2026-07-08 | 20.92 | $21.14 | 16800 |
| 2026-07-07 | 20.89 | $21.10 | 14615 |
| 2026-07-06 | 20.87 | $21.18 | 12300 |
| 2026-07-02 | 20.83 | $21.09 | 20200 |
| 2026-07-01 | 20.80 | $21.01 | 10000 |
| 2026-06-30 | 20.78 | $20.89 | 96200 |
| 2026-06-29 | 20.79 | $20.88 | 30600 |
| 2026-06-26 | 20.81 | $20.75 | 24500 |
| 2026-06-25 | 20.85 | $20.76 | 22600 |
| 2026-06-24 | 20.90 | $20.82 | 20500 |
| 2026-06-23 | 20.95 | $20.82 | 14900 |
| 2026-06-22 | 21.01 | $20.89 | 15100 |
| 2026-06-18 | 21.07 | $21.11 | 11100 |
| 2026-06-17 | 21.09 | $21.14 | 14200 |
| 2026-06-16 | 21.11 | $21.12 | 23500 |
| 2026-06-15 | 21.13 | $21.16 | 11000 |
| 2026-06-12 | 21.16 | $21.11 | 6200 |
| 2026-06-11 | 21.19 | $21.17 | 10700 |
| 2026-06-10 | 21.23 | $21.03 | 11500 |
| 2026-06-09 | 21.30 | $21.07 | 4700 |
| 2026-06-08 | 21.38 | $21.10 | 7000 |
| 2026-06-05 | 21.46 | $21.12 | 11700 |
| 2026-06-04 | 21.55 | $21.30 | 6300 |
| 2026-06-03 | 21.62 | $21.29 | 5300 |
| 2026-06-02 | 21.70 | $21.43 | 9400 |
| 2026-06-01 | 21.77 | $21.50 | 8100 |
| 2026-05-29 | 21.84 | $21.50 | 16000 |
| 2026-05-28 | 21.91 | $21.98 | 8800 |
| 2026-05-27 | 21.90 | $21.86 | 7700 |
| 2026-05-26 | 21.91 | $21.82 | 13300 |
| 2026-05-22 | 21.93 | $21.65 | 10600 |
| 2026-05-21 | 21.99 | $21.65 | 39200 |
| 2026-05-20 | 22.06 | $21.91 | 12200 |
| 2026-05-19 | 22.09 | $21.88 | 17300 |
| 2026-05-18 | 22.13 | $22.01 | 10900 |
| 2026-05-15 | 22.14 | $22.06 | 8800 |
| 2026-05-14 | 22.15 | $22.23 | 12000 |
| 2026-05-13 | 22.12 | $22.13 | 13600 |
| 2026-05-12 | 22.10 | $22.15 | 17000 |
| 2026-05-11 | 22.08 | $22.22 | 10400 |
| 2026-05-08 | 22.04 | $22.20 | 27800 |
| 2026-05-07 | 22.00 | $22.05 | 11000 |
| 2026-05-06 | 21.98 | $22.04 | 13400 |
| 2026-05-05 | 21.96 | $21.96 | 8500 |
| 2026-05-04 | 21.95 | $22.01 | 12700 |
| 2026-05-01 | 21.93 | $22.02 | 8900 |
| 2026-04-30 | 21.91 | $22.00 | 9600 |
| 2026-04-29 | 21.88 | $21.88 | 8500 |
| 2026-04-28 | 21.88 | $21.93 | 7500 |
| 2026-04-27 | 21.86 | $22.01 | 5600 |
| 2026-04-24 | 21.83 | $22.04 | 6700 |
| 2026-04-23 | 21.78 | $22.00 | 10300 |
| 2026-04-22 | 21.74 | $22.00 | 10200 |
| 2026-04-21 | 21.68 | $21.89 | 7800 |
| 2026-04-20 | 21.65 | $21.93 | 9600 |
| 2026-04-17 | 21.60 | $21.92 | 11400 |
| 2026-04-16 | 21.54 | $21.81 | 11400 |
| 2026-04-15 | 21.50 | $21.91 | 21600 |
| 2026-04-14 | 21.43 | $21.77 | 21500 |
| 2026-04-13 | 21.38 | $21.67 | 13600 |
| 2026-04-10 | 21.35 | $21.62 | 10400 |
| 2026-04-09 | 21.32 | $21.63 | 18400 |
| 2026-04-08 | 21.29 | $21.54 | 13100 |
| 2026-04-07 | 21.27 | $21.37 | 8900 |
| 2026-04-06 | 21.29 | $21.43 | 13700 |
| 2026-04-02 | 21.30 | $21.33 | 19400 |
| 2026-04-01 | 21.34 | $21.35 | 17400 |
| 2026-03-31 | 21.38 | $21.32 | 36400 |
| 2026-03-30 | 21.43 | $21.37 | 25900 |
| 2026-03-27 | 21.48 | $21.40 | 14300 |
| 2026-03-26 | 21.54 | $21.55 | 22700 |
| 2026-03-25 | 21.58 | $21.56 | 13300 |
| 2026-03-24 | 21.62 | $21.48 | 10000 |
| 2026-03-23 | 21.69 | $21.59 | 13600 |
| 2026-03-20 | 21.75 | $21.47 | 10000 |
| 2026-03-19 | 21.85 | $21.77 | 10000 |
| 2026-03-18 | 21.90 | $21.77 | 8100 |
| 2026-03-17 | 21.96 | $21.84 | 7900 |
| 2026-03-16 | 22.02 | $21.83 | 14600 |
| 2026-03-13 | 22.09 | $21.90 | 10100 |
| 2026-03-12 | 22.16 | $21.96 | 15100 |
| 2026-03-11 | 22.23 | $22.01 | 7300 |
| 2026-03-10 | 22.29 | $22.07 | 9200 |
| 2026-03-09 | 22.36 | $22.01 | 21000 |
| 2026-03-06 | 22.46 | $22.00 | 9700 |
| 2026-03-05 | 22.57 | $22.14 | 14600 |
| 2026-03-04 | 22.67 | $22.17 | 31400 |
| 2026-03-03 | 22.78 | $22.31 | 13500 |
| 2026-03-02 | 22.87 | $22.40 | 12200 |
| 2026-02-27 | 22.97 | $22.33 | 41300 |
| 2026-02-26 | 23.09 | $23.05 | 18500 |
| 2026-02-25 | 23.08 | $23.06 | 10200 |
| 2026-02-24 | 23.07 | $23.00 | 9500 |
| 2026-02-23 | 23.06 | $23.08 | 4600 |
| 2026-02-20 | 23.04 | $23.15 | 7000 |
| 2026-02-19 | 23.00 | $23.05 | 10800 |
| 2026-02-18 | 22.97 | $23.04 | 7100 |
| 2026-02-17 | 22.94 | $23.04 | 7900 |
| 2026-02-13 | 22.90 | $22.88 | 6700 |
| 2026-02-12 | 22.89 | $22.84 | 4300 |
| 2026-02-11 | 22.89 | $22.87 | 14700 |
| 2026-02-10 | 22.87 | $22.87 | 8100 |
| 2026-02-09 | 22.86 | $22.72 | 5200 |
| 2026-02-06 | 22.87 | $22.74 | 10000 |
| 2026-02-05 | 22.88 | $22.68 | 5600 |
| 2026-02-04 | 22.90 | $22.73 | 11600 |
| 2026-02-03 | 22.91 | $22.74 | 8300 |
| 2026-02-02 | 22.93 | $22.91 | 8800 |
| 2026-01-30 | 22.91 | $22.96 | 10100 |
| 2026-01-29 | 22.87 | $22.90 | 9000 |
| 2026-01-28 | 22.84 | $22.92 | 10000 |
| 2026-01-27 | 22.80 | $22.99 | 7800 |
| 2026-01-26 | 22.73 | $23.00 | 15000 |
| 2026-01-23 | 22.65 | $22.93 | 9500 |
| 2026-01-22 | 22.58 | $22.80 | 11400 |
| 2026-01-21 | 22.51 | $22.74 | 10300 |
| 2026-01-20 | 22.45 | $22.64 | 23800 |
| 2026-01-16 | 22.40 | $22.68 | 10300 |
| 2026-01-15 | 22.34 | $22.71 | 22500 |
| 2026-01-14 | 22.25 | $22.57 | 6000 |
| 2026-01-13 | 22.18 | $22.57 | 13700 |
| 2026-01-12 | 22.10 | $22.48 | 22600 |
| 2026-01-09 | 22.03 | $22.34 | 16600 |
| 2026-01-08 | 21.98 | $22.25 | 14800 |
| 2026-01-07 | 21.93 | $22.21 | 9400 |
| 2026-01-06 | 21.89 | $22.21 | 11200 |
| 2026-01-05 | 21.85 | $22.24 | 17900 |
| 2026-01-02 | 21.79 | $22.21 | 19000 |
| 2025-12-31 | 21.73 | $21.96 | 41400 |
| 2025-12-30 | 21.71 | $21.81 | 29200 |
| 2025-12-29 | 21.72 | $21.83 | 17000 |
| 2025-12-26 | 21.74 | $21.79 | 15800 |
| 2025-12-24 | 21.77 | $21.83 | 13900 |
| 2025-12-23 | 21.79 | $21.66 | 57500 |
| 2025-12-22 | 21.86 | $21.91 | 24600 |
| 2025-12-19 | 21.88 | $22.00 | 41200 |
| 2025-12-18 | 21.90 | $22.13 | 15300 |
| 2025-12-17 | 21.89 | $21.98 | 37800 |
| 2025-12-16 | 21.91 | $22.03 | 18200 |
| 2025-12-15 | 21.93 | $21.99 | 22100 |
| 2025-12-12 | 21.96 | $21.98 | 17900 |
| 2025-12-11 | 22.00 | $22.12 | 17300 |
| 2025-12-10 | 22.02 | $22.02 | 16000 |
| 2025-12-09 | 22.07 | $21.94 | 30900 |
| 2025-12-08 | 22.14 | $21.98 | 53400 |
| 2025-12-05 | 22.22 | $22.11 | 16200 |
| 2025-12-04 | 22.29 | $22.12 | 22400 |
| 2025-12-03 | 22.36 | $22.20 | 22100 |
| 2025-12-02 | 22.44 | $22.23 | 12900 |
| 2025-12-01 | 22.52 | $22.26 | 8100 |
| 2025-11-28 | 22.61 | $22.30 | 21000 |
| 2025-11-26 | 22.71 | $22.70 | 7000 |
| 2025-11-25 | 22.74 | $22.73 | 9700 |
| 2025-11-24 | 22.78 | $22.73 | 13900 |
| 2025-11-21 | 22.82 | $22.72 | 5500 |
| 2025-11-20 | 22.87 | $22.59 | 17700 |
| 2025-11-19 | 22.95 | $22.83 | 10600 |
| 2025-11-18 | 23.00 | $23.08 | 7700 |
| 2025-11-17 | 23.01 | $23.00 | 15200 |
| 2025-11-14 | 23.04 | $23.00 | 4500 |
| 2025-11-13 | 23.07 | $22.99 | 11900 |
| 2025-11-12 | 23.11 | $23.23 | 6300 |
| 2025-11-11 | 23.11 | $23.18 | 3800 |
| 2025-11-10 | 23.11 | $23.25 | 12000 |
| 2025-11-07 | 23.11 | $23.03 | 10900 |
| 2025-11-06 | 23.15 | $23.04 | 6500 |
| 2025-11-05 | 23.20 | $22.97 | 14900 |
| 2025-11-04 | 23.28 | $22.91 | 9600 |
| 2025-11-03 | 23.38 | $23.03 | 7300 |
| 2025-10-31 | 23.47 | $23.06 | 16600 |
| 2025-10-30 | 23.57 | $23.13 | 5800 |
| 2025-10-29 | 23.67 | $23.49 | 12700 |
| 2025-10-28 | 23.71 | $23.37 | 14000 |
| 2025-10-27 | 23.78 | $23.52 | 7300 |
| 2025-10-24 | 23.84 | $23.43 | 6100 |
| 2025-10-23 | 23.92 | $23.43 | 14400 |
| 2025-10-22 | 24.02 | $23.67 | 4300 |
| 2025-10-21 | 24.07 | $23.74 | 6200 |
| 2025-10-20 | 24.13 | $23.78 | 10500 |
| 2025-10-17 | 24.18 | $23.69 | 8300 |
| 2025-10-16 | 24.26 | $23.61 | 5300 |
| 2025-10-15 | 24.36 | $23.82 | 5800 |
| 2025-10-14 | 24.44 | $23.82 | 47200 |
| 2025-10-13 | 24.52 | $24.04 | 48200 |
| 2025-10-10 | 24.58 | $24.43 | 10000 |
| 2025-10-09 | 24.55 | $24.48 | 6300 |
| 2025-10-08 | 24.51 | $24.50 | 4800 |
| 2025-10-07 | 24.45 | $24.50 | 14700 |
| 2025-10-06 | 24.38 | $24.43 | 7300 |
| 2025-10-03 | 24.31 | $24.39 | 9100 |
| 2025-10-02 | 24.24 | $24.42 | 18400 |
| 2025-10-01 | 24.15 | $24.50 | 35400 |
| 2025-09-30 | 24.02 | $24.55 | 199200 |
| 2025-09-29 | 23.85 | $24.19 | 21600 |
| 2025-09-26 | 23.74 | $23.75 | 9500 |
| 2025-09-25 | 23.69 | $23.58 | 11200 |
| 2025-09-24 | 23.68 | $23.60 | 14000 |
| 2025-09-23 | 23.65 | $23.61 | 9600 |
| 2025-09-22 | 23.61 | $23.55 | 21800 |
| 2025-09-19 | 23.58 | $23.62 | 9900 |
| 2025-09-18 | 23.53 | $23.49 | 15300 |
| 2025-09-17 | 23.50 | $23.66 | 16800 |
| 2025-09-16 | 23.42 | $23.45 | 16400 |
| 2025-09-15 | 23.37 | $23.43 | 25100 |
| 2025-09-12 | 23.32 | $23.35 | 14800 |
| 2025-09-11 | 23.27 | $23.45 | 20600 |
| 2025-09-10 | 23.19 | $23.32 | 6800 |
| 2025-09-09 | 23.12 | $23.14 | 15000 |
| 2025-09-08 | 23.08 | $23.25 | 12700 |
| 2025-09-05 | 23.01 | $23.15 | 10600 |
| 2025-09-04 | 22.94 | $22.84 | 10300 |
| 2025-09-03 | 22.93 | $22.76 | 28200 |
| 2025-09-02 | 22.93 | $22.52 | 10200 |
| 2025-08-29 | 22.98 | $22.50 | 24500 |
| 2025-08-28 | 23.04 | $23.12 | 13500 |
| 2025-08-27 | 22.98 | $23.07 | 13400 |
| 2025-08-26 | 22.91 | $23.04 | 14700 |
| 2025-08-25 | 22.84 | $23.12 | 10300 |
| 2025-08-22 | 22.74 | $23.08 | 15800 |
| 2025-08-21 | 22.63 | $22.78 | 15700 |
| 2025-08-20 | 22.56 | $22.73 | 9200 |
| 2025-08-19 | 22.49 | $22.65 | 10600 |
| 2025-08-18 | 22.42 | $22.45 | 11900 |
| 2025-08-15 | 22.38 | $22.40 | 7100 |
| 2025-08-14 | 22.35 | $22.31 | 15500 |
| 2025-08-13 | 22.32 | $22.43 | 24700 |
| 2025-08-12 | 22.27 | $22.31 | 7900 |
| 2025-08-11 | 22.23 | $22.33 | 6700 |
| 2025-08-08 | 22.18 | $22.24 | 12500 |
| 2025-08-07 | 22.14 | $22.22 | 12100 |
| 2025-08-06 | 22.09 | $22.22 | 7700 |
| 2025-08-05 | 22.04 | $22.30 | 9200 |
| 2025-08-04 | 21.96 | $22.35 | 15800 |
| 2025-08-01 | 21.85 | $22.02 | 10900 |
| 2025-07-31 | 21.80 | $21.86 | 25000 |
| 2025-07-30 | 21.77 | $21.74 | 9400 |
| 2025-07-29 | 21.76 | $21.83 | 11700 |
| 2025-07-28 | 21.73 | $21.74 | 13000 |
| 2025-07-25 | 21.71 | $21.67 | 12900 |
| 2025-07-24 | 21.71 | $21.66 | 13600 |
| 2025-07-23 | 21.70 | $21.69 | 16100 |
| 2025-07-22 | 21.69 | $21.71 | 6400 |
| 2025-07-21 | 21.67 | $21.71 | 11400 |
| 2025-07-18 | 21.64 | $21.60 | 13000 |
| 2025-07-17 | 21.64 | $21.56 | 19700 |
| 2025-07-16 | 21.64 | $21.44 | 25500 |
| 2025-07-15 | 21.66 | $21.49 | 19500 |
| 2025-07-14 | 21.68 | $21.65 | 17500 |
| 2025-07-11 | 21.66 | $21.77 | 22600 |
| 2025-07-10 | 21.62 | $21.91 | 16100 |
| 2025-07-09 | 21.53 | $21.71 | 21800 |
| 2025-07-08 | 21.48 | $21.57 | 13500 |
| 2025-07-07 | 21.45 | $21.57 | 10400 |
| 2025-07-03 | 21.41 | $21.65 | 5500 |
| 2025-07-02 | 21.34 | $21.63 | 17100 |
| 2025-07-01 | 21.27 | $21.57 | 16200 |
| 2025-06-30 | 21.20 | $21.38 | 15700 |
| 2025-06-27 | 21.16 | $21.31 | 17400 |
| 2025-06-26 | 21.13 | $21.40 | 26600 |
| 2025-06-25 | 21.07 | $21.30 | 13900 |
| 2025-06-24 | 21.02 | $21.31 | 13900 |
| 2025-06-23 | 20.97 | $21.16 | 8100 |
| 2025-06-20 | 20.93 | $21.06 | 13400 |
| 2025-06-18 | 20.92 | $20.99 | 17000 |
| 2025-06-17 | 20.92 | $20.93 | 15300 |
| 2025-06-16 | 20.93 | $20.85 | 34400 |
| 2025-06-13 | 20.96 | $20.87 | 29100 |
| 2025-06-12 | 20.99 | $21.02 | 14800 |
| 2025-06-11 | 20.99 | $21.00 | 17300 |
| 2025-06-10 | 21.00 | $21.04 | 17600 |
| 2025-06-09 | 21.01 | $21.00 | 15800 |
| 2025-06-06 | 21.02 | $21.01 | 8400 |
| 2025-06-05 | 21.03 | $21.06 | 12000 |
| 2025-06-04 | 21.04 | $21.07 | 16500 |
| 2025-06-03 | 21.05 | $20.96 | 10600 |
| 2025-06-02 | 21.08 | $20.93 | 31400 |
| 2025-05-30 | 21.12 | $20.76 | 72900 |
| 2025-05-29 | 21.21 | $21.29 | 14700 |
| 2025-05-28 | 21.20 | $21.28 | 13400 |
| 2025-05-27 | 21.18 | $21.32 | 16800 |
| 2025-05-23 | 21.16 | $21.11 | 12100 |
| 2025-05-22 | 21.19 | $21.12 | 15500 |
| 2025-05-21 | 21.21 | $21.14 | 14500 |
| 2025-05-20 | 21.23 | $21.41 | 16200 |
| 2025-05-19 | 21.20 | $21.42 | 15900 |
| 2025-05-16 | 21.16 | $21.29 | 11200 |
| 2025-05-15 | 21.15 | $21.29 | 13400 |
| 2025-05-14 | 21.13 | $21.17 | 20800 |
| 2025-05-13 | 21.14 | $21.25 | 19900 |
| 2025-05-12 | 21.13 | $21.29 | 13100 |
| 2025-05-09 | 21.12 | $21.31 | 11700 |
| 2025-05-08 | 21.09 | $21.29 | 24800 |
| 2025-05-07 | 21.07 | $21.36 | 9500 |
| 2025-05-06 | 21.03 | $21.27 | 23800 |
| 2025-05-05 | 21.01 | $21.17 | 21300 |
| 2025-05-02 | 21.00 | $21.19 | 11400 |
| 2025-05-01 | 21.00 | $21.11 | 17200 |
| 2025-04-30 | 21.00 | $21.16 | 16100 |
| 2025-04-29 | 21.01 | $21.31 | 15200 |
| 2025-04-28 | 20.98 | $21.33 | 13900 |
| 2025-04-25 | 20.94 | $21.31 | 6800 |
| 2025-04-24 | 20.91 | $21.34 | 24200 |
| 2025-04-23 | 20.86 | $21.17 | 14900 |
| 2025-04-22 | 20.85 | $20.99 | 17400 |
| 2025-04-21 | 20.87 | $20.84 | 19800 |
| 2025-04-17 | 20.94 | $20.99 | 7800 |
| 2025-04-16 | 20.98 | $20.94 | 10600 |
| 2025-04-15 | 21.04 | $20.95 | 22100 |
| 2025-04-14 | 21.12 | $20.94 | 23100 |
| 2025-04-11 | 21.21 | $20.80 | 22700 |
| 2025-04-10 | 21.35 | $21.04 | 26200 |
| 2025-04-09 | 21.47 | $21.49 | 19100 |
| 2025-04-08 | 21.51 | $21.22 | 20600 |
| 2025-04-07 | 21.62 | $21.33 | 16700 |
| 2025-04-04 | 21.72 | $21.60 | 13500 |
| 2025-04-03 | 21.78 | $21.60 | 19000 |
| 2025-04-02 | 21.86 | $21.82 | 10200 |
| 2025-04-01 | 21.90 | $21.83 | 19900 |
| 2025-03-31 | 21.95 | $21.84 | 9200 |
| 2025-03-28 | 22.01 | $21.82 | 5700 |
| 2025-03-27 | 22.09 | $21.88 | 12400 |
| 2025-03-26 | 22.16 | $21.88 | 7700 |
| 2025-03-25 | 22.25 | $22.18 | 17600 |
| 2025-03-24 | 22.29 | $22.34 | 11900 |
| 2025-03-21 | 22.30 | $22.28 | 13300 |
| 2025-03-20 | 22.33 | $22.31 | 13300 |
| 2025-03-19 | 22.36 | $22.45 | 6800 |
| 2025-03-18 | 22.37 | $22.47 | 9000 |
| 2025-03-17 | 22.38 | $22.50 | 10300 |
| 2025-03-14 | 22.38 | $22.31 | 10800 |
| 2025-03-13 | 22.42 | $22.21 | 9700 |
| 2025-03-12 | 22.49 | $22.24 | 12200 |
| 2025-03-11 | 22.57 | $22.18 | 10100 |
| 2025-03-10 | 22.67 | $22.28 | 8800 |
| 2025-03-07 | 22.77 | $22.44 | 12700 |
| 2025-03-06 | 22.86 | $22.55 | 4400 |
| 2025-03-05 | 22.93 | $22.54 | 8300 |
| 2025-03-04 | 23.02 | $22.61 | 11100 |
| 2025-03-03 | 23.11 | $22.78 | 12500 |
| 2025-02-28 | 23.18 | $22.86 | 10000 |
| 2025-02-27 | 23.24 | $23.22 | 12300 |
| 2025-02-26 | 23.24 | $23.28 | 14100 |
| 2025-02-25 | 23.22 | $23.35 | 17700 |
| 2025-02-24 | 23.18 | $23.15 | 5900 |
| 2025-02-21 | 23.18 | $23.23 | 5800 |
| 2025-02-20 | 23.16 | $23.22 | 6300 |
| 2025-02-19 | 23.14 | $23.24 | 4000 |
| 2025-02-18 | 23.11 | $23.24 | 8200 |
| 2025-02-14 | 23.07 | $23.30 | 7400 |
| 2025-02-13 | 23.02 | $23.21 | 10400 |
| 2025-02-12 | 22.98 | $22.99 | 18000 |
| 2025-02-11 | 22.98 | $23.17 | 19400 |
| 2025-02-10 | 22.94 | $23.21 | 5500 |
| 2025-02-07 | 22.88 | $23.04 | 7000 |
| 2025-02-06 | 22.86 | $23.14 | 14000 |
| 2025-02-05 | 22.80 | $23.10 | 18600 |
| 2025-02-04 | 22.75 | $22.84 | 17100 |
| 2025-02-03 | 22.75 | $22.81 | 12500 |
| 2025-01-31 | 22.75 | $22.94 | 19800 |
| 2025-01-30 | 22.73 | $23.12 | 16300 |
| 2025-01-29 | 22.66 | $22.93 | 8600 |
| 2025-01-28 | 22.62 | $23.06 | 14000 |
| 2025-01-27 | 22.56 | $23.21 | 30400 |
| 2025-01-24 | 22.45 | $22.82 | 8400 |
| 2025-01-23 | 22.41 | $22.75 | 14900 |
| 2025-01-22 | 22.38 | $22.82 | 14900 |
| 2025-01-21 | 22.33 | $22.85 | 23100 |
| 2025-01-17 | 22.27 | $22.64 | 7900 |
| 2025-01-16 | 22.25 | $22.75 | 47300 |
| 2025-01-15 | 22.20 | $22.62 | 17800 |
| 2025-01-14 | 22.18 | $22.20 | 10700 |
| 2025-01-13 | 22.25 | $22.13 | 25600 |
| 2025-01-10 | 22.34 | $22.08 | 34100 |
| 2025-01-08 | 22.46 | $22.41 | 13700 |
| 2025-01-07 | 22.54 | $22.63 | 15300 |
| 2025-01-06 | 22.59 | $22.97 | 14700 |
| 2025-01-03 | 22.57 | $23.10 | 24700 |
| 2025-01-02 | 22.53 | $22.82 | 37900 |
| 2024-12-31 | 22.55 | $22.31 | 138700 |
| 2024-12-30 | 22.68 | $22.25 | 48600 |
| 2024-12-27 | 22.85 | $22.36 | 28200 |
| 2024-12-26 | 23.02 | $22.54 | 14500 |
| 2024-12-24 | 23.19 | $22.75 | 5700 |
| 2024-12-23 | 23.34 | $22.95 | 10800 |
| 2024-12-20 | 23.48 | $23.03 | 18700 |
| 2024-12-19 | 23.63 | $23.01 | 13300 |
| 2024-12-18 | 23.80 | $23.25 | 13900 |
| 2024-12-17 | 23.96 | $23.58 | 15900 |
| 2024-12-16 | 24.07 | $23.63 | 12100 |
| 2024-12-13 | 24.20 | $23.75 | 19300 |
| 2024-12-12 | 24.32 | $24.03 | 8200 |
| 2024-12-11 | 24.40 | $24.28 | 8800 |
| 2024-12-10 | 24.44 | $24.28 | 12400 |
| 2024-12-09 | 24.49 | $24.39 | 14600 |
| 2024-12-06 | 24.52 | $24.41 | 16900 |
| 2024-12-05 | 24.56 | $24.39 | 31000 |
| 2024-12-04 | 24.60 | $24.42 | 27300 |
| 2024-12-03 | 24.65 | $24.46 | 9200 |
| 2024-12-02 | 24.70 | $24.61 | 5900 |
| 2024-11-29 | 24.72 | $24.88 | 28400 |
| 2024-11-27 | 24.70 | $24.78 | 3700 |
| 2024-11-26 | 24.68 | $24.75 | 3400 |
| 2024-11-25 | 24.68 | $24.86 | 7100 |
| 2024-11-22 | 24.65 | $24.84 | 5200 |
| 2024-11-21 | 24.62 | $24.76 | 10300 |
| 2024-11-20 | 24.60 | $24.56 | 7700 |
| 2024-11-19 | 24.62 | $24.68 | 13600 |
| 2024-11-18 | 24.62 | $24.70 | 8700 |
| 2024-11-15 | 24.62 | $24.67 | 7400 |
| 2024-11-14 | 24.62 | $24.56 | 12700 |
| 2024-11-13 | 24.65 | $24.58 | 22000 |
| 2024-11-12 | 24.68 | $24.59 | 25900 |
| 2024-11-11 | 24.71 | $24.66 | 16400 |
| 2024-11-08 | 24.73 | $24.83 | 11400 |
| 2024-11-07 | 24.72 | $24.60 | 14400 |
| 2024-11-06 | 24.76 | $24.60 | 7200 |
| 2024-11-05 | 24.81 | $24.86 | 13200 |
| 2024-11-04 | 24.81 | $24.77 | 14500 |
| 2024-11-01 | 24.83 | $24.56 | 8300 |
| 2024-10-31 | 24.90 | $24.57 | 34400 |
| 2024-10-30 | 24.97 | $24.89 | 2700 |
| 2024-10-29 | 24.99 | $24.96 | 6800 |
| 2024-10-28 | 25.01 | $24.99 | 10800 |
| 2024-10-25 | 25.01 | $25.06 | 12000 |
| 2024-10-24 | 25.00 | $24.96 | 5900 |
| 2024-10-23 | 25.02 | $24.90 | 10800 |
| 2024-10-22 | 25.04 | $25.08 | 2200 |
| 2024-10-21 | 25.04 | $25.05 | 2600 |
| 2024-10-18 | 25.04 | $25.06 | 6200 |
| 2024-10-17 | 25.03 | $25.05 | 5600 |
| 2024-10-16 | 25.03 | $25.05 | 9700 |
| 2024-10-15 | 25.03 | $25.11 | 6500 |
| 2024-10-14 | 25.01 | $24.82 | 4000 |
| 2024-10-11 | 25.06 | $24.98 | 9500 |
| 2024-10-10 | 25.08 | $24.76 | 11100 |
| 2024-10-09 | 25.14 | $24.81 | 12800 |
| 2024-10-08 | 25.21 | $24.91 | 4200 |
| 2024-10-07 | 25.27 | $24.90 | 6100 |
| 2024-10-04 | 25.34 | $25.12 | 2800 |
| 2024-10-03 | 25.37 | $25.26 | 2400 |
| 2024-10-02 | 25.37 | $25.33 | 7600 |
| 2024-10-01 | 25.37 | $25.25 | 7000 |
| 2024-09-30 | 25.37 | $24.96 | 13300 |
| 2024-09-27 | 25.44 | $25.23 | 3900 |
| 2024-09-26 | 25.46 | $25.31 | 3200 |
| 2024-09-25 | 25.46 | $25.34 | 8600 |
| 2024-09-24 | 25.46 | $25.36 | 12900 |
| 2024-09-23 | 25.45 | $25.43 | 4400 |
| 2024-09-20 | 25.43 | $25.38 | 8700 |
| 2024-09-19 | 25.41 | $25.36 | 5700 |
| 2024-09-18 | 25.38 | $25.34 | 3600 |
| 2024-09-17 | 25.36 | $25.28 | 4900 |
| 2024-09-16 | 25.35 | $25.33 | 8800 |
| 2024-09-13 | 25.32 | $25.34 | 26000 |
| 2024-09-12 | 25.28 | $25.42 | 12500 |
| 2024-09-11 | 25.22 | $25.31 | 17200 |
| 2024-09-10 | 25.16 | $25.38 | 20300 |
| 2024-09-09 | 25.09 | $25.13 | 7300 |
| 2024-09-06 | 25.05 | $24.88 | 7800 |
| 2024-09-05 | 25.06 | $24.88 | 58800 |
| 2024-09-04 | 25.07 | $25.09 | 14900 |
| 2024-09-03 | 25.03 | $24.92 | 8800 |
| 2024-08-30 | 25.02 | $24.96 | 75200 |
| 2024-08-29 | 25.01 | $25.17 | 9000 |
| 2024-08-28 | 24.94 | $25.07 | 12200 |
| 2024-08-27 | 24.88 | $25.07 | 13600 |
| 2024-08-26 | 24.81 | $25.04 | 15100 |
| 2024-08-23 | 24.73 | $25.00 | 11800 |
| 2024-08-22 | 24.65 | $24.97 | 13700 |
| 2024-08-21 | 24.56 | $24.90 | 16900 |
| 2024-08-20 | 24.47 | $24.80 | 9700 |
| 2024-08-19 | 24.38 | $24.64 | 11400 |
| 2024-08-16 | 24.32 | $24.52 | 3100 |
| 2024-08-15 | 24.26 | $24.45 | 15200 |
| 2024-08-14 | 24.22 | $24.37 | 8300 |
| 2024-08-13 | 24.18 | $24.22 | 9200 |
| 2024-08-12 | 24.17 | $24.14 | 9900 |
| 2024-08-09 | 24.18 | $24.21 | 6800 |
| 2024-08-08 | 24.17 | $24.30 | 6400 |
| 2024-08-07 | 24.14 | $24.23 | 8000 |
| 2024-08-06 | 24.12 | $24.10 | 16400 |
| 2024-08-05 | 24.12 | $23.80 | 12700 |
| 2024-08-02 | 24.19 | $23.93 | 60700 |
| 2024-08-01 | 24.24 | $24.04 | 22300 |
| 2024-07-31 | 24.28 | $23.88 | 109800 |
| 2024-07-30 | 24.36 | $24.38 | 6800 |
| 2024-07-29 | 24.34 | $24.35 | 7200 |
| 2024-07-26 | 24.32 | $24.35 | 4500 |
| 2024-07-25 | 24.30 | $24.23 | 10600 |
| 2024-07-24 | 24.31 | $24.10 | 6200 |
| 2024-07-23 | 24.34 | $24.32 | 4900 |
| 2024-07-22 | 24.33 | $24.36 | 5600 |
| 2024-07-19 | 24.30 | $24.24 | 3200 |
| 2024-07-18 | 24.30 | $24.20 | 5100 |
| 2024-07-17 | 24.31 | $24.31 | 4900 |
| 2024-07-16 | 24.29 | $24.42 | 6400 |
| 2024-07-15 | 24.24 | $24.35 | 7900 |
| 2024-07-12 | 24.21 | $24.36 | 9100 |
| 2024-07-11 | 24.16 | $24.29 | 7300 |
| 2024-07-10 | 24.12 | $24.06 | 7900 |
| 2024-07-09 | 24.12 | $24.00 | 3000 |
| 2024-07-08 | 24.14 | $24.10 | 4400 |
| 2024-07-05 | 24.13 | $24.12 | 8800 |
| 2024-07-03 | 24.12 | $24.07 | 3100 |
| 2024-07-02 | 24.11 | $24.02 | 4400 |
| 2024-07-01 | 24.12 | $23.99 | 10500 |
| 2024-06-28 | 24.13 | $24.09 | 11600 |
| 2024-06-27 | 24.13 | $24.05 | 1800 |
| 2024-06-26 | 24.12 | $24.15 | 3400 |
| 2024-06-25 | 24.10 | $24.12 | 10300 |
| 2024-06-24 | 24.08 | $24.15 | 6500 |
| 2024-06-21 | 24.05 | $24.07 | 2500 |
| 2024-06-20 | 24.02 | $24.12 | 6000 |
| 2024-06-18 | 23.99 | $24.05 | 6400 |
| 2024-06-17 | 23.96 | $24.06 | 9200 |
| 2024-06-14 | 23.92 | $24.04 | 6900 |
| 2024-06-13 | 23.88 | $23.93 | 6000 |
| 2024-06-12 | 23.86 | $23.89 | 16300 |
| 2024-06-11 | 23.85 | $23.77 | 10700 |
| 2024-06-10 | 23.85 | $23.87 | 6700 |
| 2024-06-07 | 23.83 | $24.02 | 3900 |
| 2024-06-06 | 23.78 | $24.07 | 9100 |
| 2024-06-05 | 23.71 | $24.04 | 10300 |
| 2024-06-04 | 23.64 | $24.06 | 5200 |
| 2024-06-03 | 23.54 | $23.90 | 11400 |
| 2024-05-31 | 23.47 | $23.85 | 63000 |
| 2024-05-30 | 23.39 | $23.53 | 8400 |
| 2024-05-29 | 23.38 | $23.42 | 28800 |
| 2024-05-28 | 23.38 | $23.50 | 30100 |
| 2024-05-24 | 23.36 | $23.50 | 15700 |
| 2024-05-23 | 23.35 | $23.23 | 16400 |
| 2024-05-22 | 23.39 | $23.46 | 8100 |
| 2024-05-21 | 23.38 | $23.51 | 7000 |
| 2024-05-20 | 23.37 | $23.52 | 2700 |
| 2024-05-17 | 23.36 | $23.47 | 3500 |
| 2024-05-16 | 23.35 | $23.56 | 6600 |
| 2024-05-15 | 23.32 | $23.60 | 14700 |
| 2024-05-14 | 23.29 | $23.47 | 9900 |
| 2024-05-13 | 23.27 | $23.33 | 8400 |
| 2024-05-10 | 23.29 | $23.27 | 7400 |
| 2024-05-09 | 23.32 | $23.36 | 9800 |
| 2024-05-08 | 23.33 | $23.44 | 10600 |
| 2024-05-07 | 23.34 | $23.66 | 11400 |
| 2024-05-06 | 23.30 | $23.57 | 6800 |
| 2024-05-03 | 23.27 | $23.60 | 6700 |
| 2024-05-02 | 23.24 | $23.33 | 8700 |
| 2024-05-01 | 23.26 | $23.25 | 15500 |
| 2024-04-30 | 23.30 | $23.15 | 60600 |
| 2024-04-29 | 23.37 | $23.49 | 12700 |
| 2024-04-26 | 23.38 | $23.32 | 9800 |
| 2024-04-25 | 23.43 | $23.42 | 5800 |
| 2024-04-24 | 23.47 | $23.71 | 4900 |
| 2024-04-23 | 23.45 | $23.82 | 12200 |
| 2024-04-22 | 23.42 | $23.35 | 2600 |
| 2024-04-19 | 23.48 | $23.27 | 3500 |
| 2024-04-18 | 23.57 | $23.25 | 11900 |
| 2024-04-17 | 23.67 | $23.39 | 3700 |
| 2024-04-16 | 23.77 | $23.27 | 4400 |
| 2024-04-15 | 23.91 | $23.37 | 7100 |
| 2024-04-12 | 24.06 | $23.73 | 2700 |
| 2024-04-11 | 24.15 | $23.71 | 8800 |
| 2024-04-10 | 24.26 | $23.92 | 10800 |
| 2024-04-09 | 24.35 | $24.07 | 14000 |
| 2024-04-08 | 24.42 | $24.25 | 5400 |
| 2024-04-05 | 24.47 | $24.33 | 8900 |
| 2024-04-04 | 24.50 | $24.53 | 5600 |
| 2024-04-03 | 24.50 | $24.31 | 2800 |
| 2024-04-02 | 24.55 | $24.41 | 4200 |
| 2024-04-01 | 24.58 | $24.47 | 8900 |
| 2024-03-28 | 24.60 | $24.56 | 5000 |
| 2024-03-27 | 24.61 | $24.55 | 10300 |
| 2024-03-26 | 24.63 | $24.61 | 9300 |
| 2024-03-25 | 24.63 | $24.56 | 6900 |
| 2024-03-22 | 24.64 | $24.80 | 5300 |
| 2024-03-21 | 24.60 | $24.87 | 7100 |
| 2024-03-20 | 24.55 | $24.73 | 9000 |
| 2024-03-19 | 24.51 | $24.71 | 6200 |
| 2024-03-18 | 24.48 | $24.53 | 7300 |
| 2024-03-15 | 24.47 | $24.30 | 5900 |
| 2024-03-14 | 24.52 | $24.37 | 6300 |
| 2024-03-13 | 24.55 | $24.40 | 12200 |
| 2024-03-12 | 24.59 | $24.40 | 20000 |
| 2024-03-11 | 24.63 | $24.63 | 6300 |
| 2024-03-08 | 24.63 | $24.58 | 9200 |
| 2024-03-07 | 24.65 | $24.64 | 6200 |
| 2024-03-06 | 24.65 | $24.45 | 13100 |
| 2024-03-05 | 24.69 | $24.47 | 5800 |
| 2024-03-04 | 24.73 | $24.35 | 12800 |
| 2024-03-01 | 24.80 | $24.74 | 6900 |
| 2024-02-29 | 24.81 | $24.64 | 16400 |
| 2024-02-28 | 24.84 | $24.61 | 4900 |
| 2024-02-27 | 24.87 | $24.97 | 8500 |
| 2024-02-26 | 24.84 | $25.06 | 5500 |
| 2024-02-23 | 24.78 | $25.09 | 12200 |
| 2024-02-22 | 24.70 | $24.78 | 5800 |
| 2024-02-21 | 24.67 | $24.67 | 6500 |
| 2024-02-20 | 24.67 | $24.66 | 15000 |
| 2024-02-16 | 24.66 | $24.53 | 4200 |
| 2024-02-15 | 24.69 | $24.54 | 6900 |
| 2024-02-14 | 24.71 | $24.48 | 8600 |
| 2024-02-13 | 24.75 | $24.24 | 11200 |
| 2024-02-12 | 24.84 | $24.64 | 8500 |
| 2024-02-09 | 24.87 | $24.75 | 9800 |
| 2024-02-08 | 24.87 | $24.68 | 8500 |
| 2024-02-07 | 24.89 | $24.63 | 5800 |
| 2024-02-06 | 24.92 | $24.66 | 5900 |
| 2024-02-05 | 24.95 | $24.69 | 2200 |
| 2024-02-02 | 24.97 | $24.85 | 8200 |
| 2024-02-01 | 24.97 | $24.94 | 9400 |
| 2024-01-31 | 24.94 | $24.71 | 5800 |
| 2024-01-30 | 24.95 | $24.89 | 5200 |
| 2024-01-29 | 24.93 | $24.92 | 12500 |
| 2024-01-26 | 24.90 | $24.90 | 5600 |
| 2024-01-25 | 24.86 | $24.78 | 10900 |
| 2024-01-24 | 24.84 | $24.68 | 10600 |
| 2024-01-23 | 24.84 | $24.77 | 4200 |
| 2024-01-22 | 24.81 | $24.76 | 8900 |
| 2024-01-19 | 24.78 | $24.70 | 9600 |
| 2024-01-18 | 24.76 | $24.55 | 41600 |
| 2024-01-17 | 24.76 | $24.56 | 7800 |
| 2024-01-16 | 24.76 | $24.68 | 5900 |
| 2024-01-12 | 24.73 | $24.61 | 4600 |
| 2024-01-11 | 24.70 | $24.73 | 11600 |
| 2024-01-10 | 24.65 | $24.72 | 5600 |
| 2024-01-09 | 24.59 | $24.57 | 6200 |
| 2024-01-08 | 24.55 | $24.66 | 11700 |
| 2024-01-05 | 24.47 | $24.48 | 8000 |
| 2024-01-04 | 24.43 | $24.50 | 9400 |
| 2024-01-03 | 24.36 | $24.41 | 13500 |
| 2024-01-02 | 24.31 | $24.51 | 8000 |
| 2023-12-29 | 24.22 | $24.55 | 50600 |
| 2023-12-28 | 24.11 | $24.19 | 8500 |
| 2023-12-27 | 24.05 | $24.21 | 20500 |
| 2023-12-26 | 23.98 | $24.13 | 5500 |
| 2023-12-22 | 23.92 | $24.07 | 12300 |
| 2023-12-21 | 23.85 | $24.04 | 16900 |
| 2023-12-20 | 23.77 | $24.10 | 21300 |
| 2023-12-19 | 23.68 | $23.80 | 18600 |
| 2023-12-18 | 23.62 | $23.44 | 14700 |
| 2023-12-15 | 23.63 | $23.70 | 14500 |
| 2023-12-14 | 23.59 | $23.68 | 15800 |
| 2023-12-13 | 23.55 | $23.33 | 9100 |
| 2023-12-12 | 23.57 | $23.02 | 12700 |
| 2023-12-11 | 23.65 | $23.13 | 18400 |
| 2023-12-08 | 23.73 | $23.45 | 6700 |
| 2023-12-07 | 23.75 | $23.56 | 8300 |
| 2023-12-06 | 23.74 | $23.48 | 4500 |
| 2023-12-05 | 23.75 | $23.48 | 9800 |
| 2023-12-04 | 23.76 | $23.47 | 9400 |
| 2023-12-01 | 23.77 | $23.62 | 43500 |
| 2023-11-30 | 23.74 | $23.88 | 115100 |
| 2023-11-29 | 23.66 | $23.73 | 34000 |
| 2023-11-28 | 23.59 | $23.79 | 9400 |
| 2023-11-27 | 23.49 | $23.64 | 16500 |
| 2023-11-24 | 23.41 | $23.35 | 2600 |
| 2023-11-22 | 23.37 | $23.30 | 17500 |
| 2023-11-21 | 23.34 | $23.49 | 11200 |
| 2023-11-20 | 23.26 | $23.47 | 9100 |
| 2023-11-17 | 23.16 | $23.54 | 6100 |
| 2023-11-16 | 23.03 | $23.43 | 6700 |
| 2023-11-15 | 22.91 | $23.38 | 11200 |
| 2023-11-14 | 22.77 | $23.38 | 15100 |
| 2023-11-13 | 22.60 | $23.00 | 8600 |
| 2023-11-10 | 22.49 | $22.76 | 5300 |
| 2023-11-09 | 22.41 | $22.76 | 6700 |
| 2023-11-08 | 22.32 | $23.05 | 4000 |
| 2023-11-07 | 22.15 | $22.96 | 2300 |
| 2023-11-06 | 21.98 | $23.03 | 6300 |
| 2023-11-03 | 21.76 | $23.05 | 10800 |
| 2023-11-02 | 21.50 | $22.63 | 8400 |
| 2023-11-01 | 21.28 | $21.81 | 8700 |
| 2023-10-31 | 21.21 | $21.49 | 10900 |
| 2023-10-30 | 21.20 | $21.24 | 7500 |
| 2023-10-27 | 21.24 | $21.19 | 6900 |
| 2023-10-26 | 21.30 | $21.32 | 9300 |
| 2023-10-25 | 21.35 | $21.31 | 7700 |
| 2023-10-24 | 21.40 | $21.48 | 3400 |
| 2023-10-23 | 21.44 | $21.54 | 4000 |
| 2023-10-20 | 21.46 | $21.33 | 8100 |
| 2023-10-19 | 21.54 | $21.25 | 21100 |
| 2023-10-18 | 21.65 | $21.52 | 12200 |
| 2023-10-17 | 21.73 | $21.85 | 7600 |
| 2023-10-16 | 21.74 | $21.88 | 27900 |
| 2023-10-13 | 21.76 | $21.79 | 3900 |
| 2023-10-12 | 21.80 | $21.90 | 4500 |
| 2023-10-11 | 21.83 | $22.05 | 7700 |
| 2023-10-10 | 21.83 | $22.12 | 2300 |
| 2023-10-09 | 21.82 | $22.04 | 4700 |
| 2023-10-06 | 21.83 | $21.71 | 8300 |
| 2023-10-05 | 21.91 | $21.85 | 24300 |
| 2023-10-04 | 21.97 | $21.53 | 8800 |
| 2023-10-03 | 22.12 | $21.66 | 7200 |
| 2023-10-02 | 22.27 | $22.01 | 10300 |
| 2023-09-29 | 22.37 | $22.43 | 25400 |
| 2023-09-28 | 22.40 | $22.23 | 13700 |
| 2023-09-27 | 22.47 | $22.30 | 27100 |
| 2023-09-26 | 22.55 | $22.37 | 15500 |
| 2023-09-25 | 22.63 | $22.50 | 4800 |
| 2023-09-22 | 22.69 | $22.61 | 4200 |
| 2023-09-21 | 22.75 | $22.69 | 21100 |
| 2023-09-20 | 22.79 | $22.95 | 246500 |
| 2023-09-19 | 22.79 | $22.99 | 45500 |
| 2023-09-18 | 22.79 | $22.82 | 5700 |
| 2023-09-15 | 22.82 | $22.74 | 29700 |
| 2023-09-14 | 22.87 | $22.81 | 5800 |
| 2023-09-13 | 22.92 | $22.75 | 14400 |
| 2023-09-12 | 22.99 | $22.95 | 4200 |
| 2023-09-11 | 23.04 | $23.00 | 2500 |
| 2023-09-08 | 23.08 | $23.01 | 3600 |
| 2023-09-07 | 23.13 | $22.99 | 4700 |
| 2023-09-06 | 23.19 | $23.00 | 5300 |
| 2023-09-05 | 23.26 | $23.03 | 9300 |
| 2023-09-01 | 23.34 | $23.20 | 8700 |
| 2023-08-31 | 23.39 | $23.25 | 40100 |
| 2023-08-30 | 23.45 | $23.21 | 16200 |
| 2023-08-29 | 23.52 | $23.50 | 7700 |
| 2023-08-28 | 23.55 | $23.53 | 6000 |
| 2023-08-25 | 23.57 | $23.52 | 2700 |
| 2023-08-24 | 23.60 | $23.49 | 36900 |
| 2023-08-23 | 23.65 | $23.76 | 3500 |
| 2023-08-22 | 23.64 | $23.50 | 11100 |
| 2023-08-21 | 23.69 | $23.60 | 2800 |
| 2023-08-18 | 23.73 | $23.49 | 7500 |
| 2023-08-17 | 23.80 | $23.57 | 6300 |
| 2023-08-16 | 23.86 | $23.77 | 5500 |
| 2023-08-15 | 23.89 | $23.74 | 4100 |
| 2023-08-14 | 23.94 | $23.82 | 4700 |
| 2023-08-11 | 23.97 | $23.99 | 3200 |
| 2023-08-10 | 23.98 | $23.81 | 5200 |
| 2023-08-09 | 24.02 | $23.80 | 2200 |
| 2023-08-08 | 24.07 | $23.90 | 5100 |
| 2023-08-07 | 24.12 | $24.14 | 2000 |
| 2023-08-04 | 24.11 | $23.83 | 1900 |
| 2023-08-03 | 24.18 | $23.73 | 3800 |
| 2023-08-02 | 24.27 | $23.95 | 5600 |
| 2023-08-01 | 24.33 | $24.16 | 2100 |
| 2023-07-31 | 24.36 | $24.65 | 8200 |
| 2023-07-28 | 24.29 | $24.32 | 2300 |
| 2023-07-27 | 24.27 | $24.43 | 5100 |
| 2023-07-26 | 24.23 | $24.36 | 5900 |
| 2023-07-25 | 24.20 | $24.33 | 8300 |
| 2023-07-24 | 24.17 | $24.16 | 5100 |
| 2023-07-21 | 24.17 | $24.16 | 4400 |
| 2023-07-20 | 24.17 | $24.18 | 2800 |
| 2023-07-19 | 24.16 | $24.39 | 8100 |
| 2023-07-18 | 24.11 | $24.24 | 7500 |
| 2023-07-17 | 24.08 | $24.22 | 1900 |
| 2023-07-14 | 24.06 | $24.14 | 5400 |
| 2023-07-13 | 24.04 | $24.29 | 4100 |
| 2023-07-12 | 23.99 | $24.21 | 5800 |
| 2023-07-11 | 23.95 | $24.17 | 5000 |
| 2023-07-10 | 23.92 | $24.04 | 2100 |
| 2023-07-07 | 23.90 | $24.10 | 3200 |
| 2023-07-06 | 23.87 | $23.92 | 29900 |
| 2023-07-05 | 23.88 | $24.11 | 11600 |
| 2023-07-03 | 23.85 | $24.22 | 10500 |
| 2023-06-30 | 23.78 | $24.20 | 188700 |
| 2023-06-29 | 23.72 | $23.98 | 111800 |
| 2023-06-28 | 23.69 | $23.91 | 32200 |
| 2023-06-27 | 23.68 | $23.74 | 14000 |
| 2023-06-26 | 23.69 | $23.85 | 24000 |
| 2023-06-23 | 23.69 | $23.48 | 10000 |
| 2023-06-22 | 23.77 | $23.59 | 13000 |
| 2023-06-21 | 23.85 | $23.42 | 19500 |
| 2023-06-20 | 23.97 | $23.53 | 10400 |
| 2023-06-16 | 24.08 | $23.63 | 9200 |
| 2023-06-15 | 24.20 | $23.92 | 8300 |
| 2023-06-14 | 24.27 | $23.87 | 5100 |
| 2023-06-13 | 24.37 | $24.16 | 5100 |
| 2023-06-12 | 24.42 | $24.16 | 5600 |
| 2023-06-09 | 24.49 | $24.38 | 7200 |
| 2023-06-08 | 24.51 | $24.32 | 7900 |
| 2023-06-07 | 24.55 | $24.49 | 7800 |
| 2023-06-06 | 24.56 | $24.69 | 10800 |
| 2023-06-05 | 24.54 | $24.62 | 4700 |
| 2023-06-02 | 24.52 | $24.77 | 7700 |
| 2023-06-01 | 24.47 | $24.52 | 25100 |
| 2023-05-31 | 24.46 | $24.80 | 44900 |
| 2023-05-30 | 24.40 | $23.86 | 3400 |
| 2023-05-26 | 24.52 | $24.14 | 5000 |
| 2023-05-25 | 24.60 | $24.09 | 8000 |
| 2023-05-24 | 24.70 | $24.25 | 7300 |
| 2023-05-23 | 24.79 | $24.41 | 9000 |
| 2023-05-22 | 24.86 | $24.47 | 10400 |
| 2023-05-19 | 24.92 | $24.50 | 2400 |
| 2023-05-18 | 24.99 | $24.70 | 12300 |
| 2023-05-17 | 25.03 | $25.08 | 10200 |
| 2023-05-16 | 24.99 | $24.91 | 8500 |
| 2023-05-15 | 24.97 | $24.95 | 6900 |
| 2023-05-12 | 24.95 | $24.95 | 4200 |
| 2023-05-11 | 24.92 | $24.84 | 22400 |
| 2023-05-10 | 24.91 | $24.90 | 11100 |
| 2023-05-09 | 24.88 | $24.79 | 18000 |
| 2023-05-08 | 24.87 | $24.81 | 6000 |
| 2023-05-05 | 24.85 | $24.73 | 6300 |
| 2023-05-04 | 24.84 | $24.53 | 8900 |
| 2023-05-03 | 24.87 | $24.71 | 5800 |
| 2023-05-02 | 24.87 | $24.75 | 3400 |
| 2023-05-01 | 24.86 | $24.73 | 11900 |
| 2023-04-28 | 24.84 | $25.05 | 53800 |
| 2023-04-27 | 24.76 | $24.88 | 4400 |
| 2023-04-26 | 24.69 | $24.77 | 6900 |
| 2023-04-25 | 24.64 | $24.49 | 2100 |
| 2023-04-24 | 24.64 | $24.61 | 4800 |
| 2023-04-21 | 24.60 | $24.57 | 6200 |
| 2023-04-20 | 24.57 | $24.33 | 4900 |
| 2023-04-19 | 24.58 | $24.74 | 4100 |
| 2023-04-18 | 24.51 | $24.73 | 9200 |
| 2023-04-17 | 24.42 | $24.65 | 5700 |
| 2023-04-14 | 24.33 | $24.73 | 10200 |
| 2023-04-13 | 24.22 | $24.67 | 9600 |
| 2023-04-12 | 24.09 | $24.37 | 6700 |
| 2023-04-11 | 24.00 | $24.15 | 12300 |
| 2023-04-10 | 23.95 | $24.00 | 7300 |
| 2023-04-06 | 23.92 | $24.20 | 3400 |
| 2023-04-05 | 23.84 | $23.90 | 4900 |
| 2023-04-04 | 23.81 | $24.28 | 6200 |
| 2023-04-03 | 23.70 | $24.14 | 15500 |
| 2023-03-31 | 23.59 | $24.25 | 17600 |
| 2023-03-30 | 23.45 | $23.80 | 5800 |
| 2023-03-29 | 23.37 | $23.79 | 8200 |
| 2023-03-28 | 23.29 | $23.64 | 3500 |
| 2023-03-27 | 23.23 | $23.54 | 5700 |
| 2023-03-24 | 23.17 | $23.28 | 4200 |
| 2023-03-23 | 23.17 | $23.25 | 4900 |
| 2023-03-22 | 23.17 | $23.39 | 9900 |
| 2023-03-21 | 23.14 | $23.35 | 8700 |
| 2023-03-20 | 23.12 | $22.98 | 7200 |
| 2023-03-17 | 23.17 | $23.17 | 6300 |
| 2023-03-16 | 23.19 | $23.51 | 23200 |
| 2023-03-15 | 23.15 | $23.41 | 11400 |
| 2023-03-14 | 23.12 | $23.31 | 6900 |
| 2023-03-13 | 23.11 | $22.62 | 15600 |
| 2023-03-10 | 23.24 | $22.69 | 4500 |
| 2023-03-09 | 23.38 | $23.24 | 15700 |
| 2023-03-08 | 23.43 | $23.45 | 12600 |
| 2023-03-07 | 23.44 | $23.40 | 18900 |
| 2023-03-06 | 23.47 | $23.41 | 2500 |
| 2023-03-03 | 23.50 | $23.42 | 13700 |
| 2023-03-02 | 23.53 | $23.30 | 8800 |
| 2023-03-01 | 23.60 | $23.30 | 6800 |
| 2023-02-28 | 23.67 | $23.37 | 39100 |
| 2023-02-27 | 23.75 | $23.59 | 8400 |
| 2023-02-24 | 23.79 | $23.80 | 15900 |
| 2023-02-23 | 23.79 | $23.74 | 4200 |
| 2023-02-22 | 23.80 | $23.54 | 8000 |
| 2023-02-21 | 23.86 | $23.21 | 15700 |
| 2023-02-17 | 24.00 | $23.62 | 6400 |
| 2023-02-16 | 24.08 | $23.57 | 4800 |
| 2023-02-15 | 24.17 | $23.82 | 8800 |
| 2023-02-14 | 24.23 | $23.81 | 3400 |
| 2023-02-13 | 24.30 | $23.84 | 6300 |
| 2023-02-10 | 24.37 | $23.66 | 11900 |
| 2023-02-09 | 24.50 | $23.81 | 6700 |
| 2023-02-08 | 24.60 | $23.97 | 16200 |
| 2023-02-07 | 24.69 | $23.99 | 11600 |
| 2023-02-06 | 24.79 | $24.26 | 15200 |
| 2023-02-03 | 24.84 | $24.48 | 11100 |
| 2023-02-02 | 24.85 | $24.77 | 15100 |
| 2023-02-01 | 24.80 | $24.56 | 13400 |
| 2023-01-31 | 24.78 | $24.70 | 46700 |
| 2023-01-30 | 24.72 | $24.65 | 18400 |
| 2023-01-27 | 24.66 | $24.59 | 9500 |
| 2023-01-26 | 24.61 | $24.63 | 9500 |
| 2023-01-25 | 24.53 | $24.63 | 33200 |
| 2023-01-24 | 24.43 | $24.93 | 9500 |
| 2023-01-23 | 24.25 | $24.90 | 9300 |
| 2023-01-20 | 24.04 | $24.53 | 9800 |
| 2023-01-19 | 23.88 | $24.68 | 11600 |
| 2023-01-18 | 23.66 | $24.44 | 16900 |
| 2023-01-17 | 23.45 | $24.28 | 9500 |
| 2023-01-13 | 23.23 | $24.12 | 8200 |
| 2023-01-12 | 23.02 | $23.81 | 6000 |
| 2023-01-11 | 22.83 | $23.67 | 14600 |
| 2023-01-10 | 22.64 | $23.19 | 5400 |
| 2023-01-09 | 22.53 | $23.23 | 14400 |
| 2023-01-06 | 22.38 | $23.41 | 6600 |
| 2023-01-05 | 22.18 | $22.82 | 8800 |
| 2023-01-04 | 22.07 | $22.22 | 6900 |
| 2023-01-03 | 22.07 | $21.88 | 9600 |
| 2022-12-30 | 22.14 | $21.77 | 8400 |
| 2022-12-29 | 22.25 | $21.64 | 13800 |
| 2022-12-28 | 22.41 | $21.65 | 19300 |
| 2022-12-27 | 22.59 | $22.13 | 9700 |
| 2022-12-23 | 22.70 | $22.46 | 31000 |
| 2022-12-22 | 22.75 | $22.32 | 13200 |
| 2022-12-21 | 22.85 | $22.80 | 10100 |
| 2022-12-20 | 22.86 | $22.85 | 6700 |
| 2022-12-19 | 22.86 | $22.88 | 4900 |
| 2022-12-16 | 22.85 | $22.87 | 11800 |
| 2022-12-15 | 22.85 | $22.90 | 12800 |
| 2022-12-14 | 22.84 | $22.80 | 15300 |
| 2022-12-13 | 22.85 | $22.75 | 18700 |
| 2022-12-12 | 22.87 | $22.25 | 29800 |
| 2022-12-09 | 22.99 | $22.42 | 10600 |
| 2022-12-08 | 23.11 | $22.68 | 18100 |
| 2022-12-07 | 23.18 | $23.03 | 8900 |
| 2022-12-06 | 23.19 | $22.85 | 7000 |
| 2022-12-05 | 23.24 | $23.14 | 16800 |
| 2022-12-02 | 23.24 | $23.43 | 6000 |
| 2022-12-01 | 23.17 | $23.16 | 9400 |
| 2022-11-30 | 23.15 | $22.90 | 7900 |
| 2022-11-29 | 23.18 | $22.82 | 7600 |
| 2022-11-28 | 23.23 | $23.34 | 9200 |
| 2022-11-25 | 23.17 | $23.59 | 2600 |
| 2022-11-23 | 23.05 | $23.40 | 6900 |
| 2022-11-22 | 22.96 | $23.46 | 7600 |
| 2022-11-21 | 22.83 | $23.42 | 10200 |
| 2022-11-18 | 22.69 | $23.54 | 15200 |
| 2022-11-17 | 22.50 | $23.30 | 9200 |
| 2022-11-16 | 22.33 | $23.38 | 4600 |
| 2022-11-15 | 22.12 | $23.15 | 12700 |
| 2022-11-14 | 21.92 | $22.72 | 11100 |
| 2022-11-11 | 21.79 | $22.79 | 7000 |
| 2022-11-10 | 21.62 | $22.55 | 12900 |
| 2022-11-09 | 21.47 | $21.79 | 8800 |
| 2022-11-08 | 21.47 | $21.84 | 3600 |
| 2022-11-07 | 21.45 | $21.67 | 13200 |
| 2022-11-04 | 21.48 | $21.52 | 11300 |
| 2022-11-03 | 21.54 | $21.61 | 8700 |
| 2022-11-02 | 21.60 | $21.86 | 17200 |
| 2022-11-01 | 21.62 | $21.65 | 7400 |
| 2022-10-31 | 21.69 | $21.63 | 32500 |
| 2022-10-28 | 21.78 | $22.03 | 8300 |
| 2022-10-27 | 21.80 | $21.99 | 4500 |
| 2022-10-26 | 21.84 | $21.84 | 4400 |
| 2022-10-25 | 21.92 | $21.76 | 10700 |
| 2022-10-24 | 22.04 | $21.57 | 3600 |
| 2022-10-21 | 22.22 | $21.52 | 7800 |
| 2022-10-20 | 22.44 | $21.72 | 8200 |
| 2022-10-19 | 22.65 | $22.30 | 4200 |
| 2022-10-18 | 22.78 | $22.34 | 6300 |
| 2022-10-17 | 22.93 | $22.43 | 8500 |
| 2022-10-14 | 23.09 | $22.42 | 2700 |
| 2022-10-13 | 23.27 | $22.64 | 9700 |
| 2022-10-12 | 23.44 | $22.87 | 3100 |
| 2022-10-11 | 23.59 | $23.05 | 5000 |
| 2022-10-10 | 23.73 | $23.35 | 4700 |
| 2022-10-07 | 23.82 | $23.65 | 4400 |
| 2022-10-06 | 23.87 | $24.02 | 4800 |
| 2022-10-05 | 23.86 | $24.23 | 4300 |
| 2022-10-04 | 23.79 | $24.42 | 6400 |
| 2022-10-03 | 23.67 | $24.37 | 4400 |
| 2022-09-30 | 23.55 | $23.95 | 31300 |
| 2022-09-29 | 23.50 | $23.87 | 9900 |
| 2022-09-28 | 23.45 | $23.96 | 11400 |
| 2022-09-27 | 23.39 | $23.69 | 11800 |
| 2022-09-26 | 23.37 | $23.40 | 7800 |
| 2022-09-23 | 23.41 | $23.42 | 5400 |
| 2022-09-22 | 23.46 | $23.54 | 6200 |
| 2022-09-21 | 23.49 | $23.94 | 5300 |
| 2022-09-20 | 23.45 | $23.68 | 16600 |
| 2022-09-19 | 23.46 | $23.70 | 6500 |
| 2022-09-16 | 23.46 | $23.66 | 13900 |
| 2022-09-15 | 23.48 | $23.56 | 14700 |
| 2022-09-14 | 23.53 | $23.78 | 5300 |
| 2022-09-13 | 23.54 | $23.63 | 9800 |
| 2022-09-12 | 23.59 | $23.61 | 18900 |
| 2022-09-09 | 23.65 | $23.59 | 4600 |
| 2022-09-08 | 23.73 | $23.24 | 8300 |
| 2022-09-07 | 23.90 | $23.43 | 2200 |
| 2022-09-06 | 24.06 | $23.51 | 4700 |
| 2022-09-02 | 24.23 | $23.59 | 7200 |
| 2022-09-01 | 24.41 | $23.66 | 3800 |
| 2022-08-31 | 24.62 | $23.75 | 7100 |
| 2022-08-30 | 24.83 | $23.95 | 3500 |
| 2022-08-29 | 25.04 | $24.53 | 5000 |
| 2022-08-26 | 25.17 | $24.79 | 10300 |
| 2022-08-25 | 25.26 | $24.90 | 2500 |
| 2022-08-24 | 25.34 | $24.53 | 10900 |
| 2022-08-23 | 25.51 | $24.53 | 21600 |
| 2022-08-22 | 25.71 | $25.23 | 6700 |
| 2022-08-19 | 25.79 | $25.30 | 2500 |
| 2022-08-18 | 25.87 | $25.50 | 2900 |
| 2022-08-17 | 25.92 | $25.51 | 17600 |
| 2022-08-16 | 25.97 | $25.83 | 2700 |
| 2022-08-15 | 25.97 | $25.86 | 3500 |
| 2022-08-12 | 25.95 | $25.84 | 4300 |
| 2022-08-11 | 25.93 | $25.79 | 6000 |
| 2022-08-10 | 25.92 | $25.78 | 11400 |
| 2022-08-09 | 25.91 | $25.69 | 5600 |
| 2022-08-08 | 25.91 | $25.88 | 13700 |
| 2022-08-05 | 25.87 | $25.90 | 7500 |
| 2022-08-04 | 25.81 | $26.19 | 18900 |
| 2022-08-03 | 25.69 | $26.17 | 22100 |
| 2022-08-02 | 25.54 | $26.01 | 18300 |
| 2022-08-01 | 25.41 | $25.58 | 10700 |
| 2022-07-29 | 25.34 | $25.53 | 24400 |
| 2022-07-28 | 25.27 | $25.38 | 3700 |
| 2022-07-27 | 25.22 | $25.26 | 1900 |
| 2022-07-26 | 25.18 | $25.20 | 6800 |
| 2022-07-25 | 25.15 | $25.16 | 11800 |
| 2022-07-22 | 25.12 | $25.32 | 5600 |
| 2022-07-21 | 25.05 | $25.22 | 4200 |
| 2022-07-20 | 25.00 | $25.17 | 4300 |
| 2022-07-19 | 24.94 | $25.09 | 5800 |
| 2022-07-18 | 24.88 | $25.03 | 5700 |
| 2022-07-15 | 24.83 | $25.00 | 32200 |
| 2022-07-14 | 24.78 | $24.89 | 17900 |
| 2022-07-13 | 24.75 | $24.86 | 10500 |
| 2022-07-12 | 24.71 | $24.86 | 20500 |
| 2022-07-11 | 24.66 | $24.95 | 7100 |
| 2022-07-08 | 24.59 | $24.90 | 6800 |
| 2022-07-07 | 24.52 | $24.96 | 40400 |
| 2022-07-06 | 24.42 | $24.68 | 15500 |
| 2022-07-05 | 24.37 | $24.55 | 4300 |
| 2022-07-01 | 24.33 | $24.58 | 3100 |
| 2022-06-30 | 24.28 | $24.60 | 149500 |
| 2022-06-29 | 24.23 | $24.17 | 2800 |
| 2022-06-28 | 24.25 | $24.21 | 4000 |
| 2022-06-27 | 24.27 | $24.19 | 6400 |
| 2022-06-24 | 24.30 | $24.18 | 4200 |
| 2022-06-23 | 24.33 | $24.36 | 10600 |
| 2022-06-22 | 24.33 | $24.37 | 24300 |
| 2022-06-21 | 24.34 | $24.25 | 8900 |
| 2022-06-17 | 24.36 | $24.04 | 6700 |
| 2022-06-16 | 24.44 | $23.91 | 10000 |
| 2022-06-15 | 24.55 | $24.07 | 8700 |
| 2022-06-14 | 24.65 | $23.93 | 6800 |
| 2022-06-13 | 24.80 | $23.81 | 11500 |
| 2022-06-10 | 24.99 | $24.59 | 18100 |
| 2022-06-09 | 25.05 | $25.13 | 9700 |
| 2022-06-08 | 25.01 | $25.22 | 15400 |
| 2022-06-07 | 24.93 | $25.17 | 5200 |
| 2022-06-06 | 24.86 | $25.24 | 11400 |
| 2022-06-03 | 24.75 | $25.31 | 12100 |
| 2022-06-02 | 24.62 | $25.20 | 23900 |
| 2022-06-01 | 24.48 | $25.13 | 9200 |
| 2022-05-31 | 24.34 | $25.24 | 28300 |
| 2022-05-27 | 24.14 | $25.19 | 7100 |
| 2022-05-26 | 23.93 | $24.77 | 16700 |
| 2022-05-25 | 23.78 | $24.44 | 18000 |
| 2022-05-24 | 23.67 | $24.07 | 6600 |
| 2022-05-23 | 23.62 | $23.93 | 9900 |
| 2022-05-20 | 23.60 | $23.80 | 7600 |
| 2022-05-19 | 23.61 | $23.71 | 7700 |
| 2022-05-18 | 23.63 | $23.65 | 6300 |
| 2022-05-17 | 23.68 | $23.71 | 13500 |
| 2022-05-16 | 23.72 | $23.69 | 7400 |
| 2022-05-13 | 23.78 | $23.73 | 6700 |
| 2022-05-12 | 23.84 | $23.63 | 17800 |
| 2022-05-11 | 23.93 | $23.63 | 19200 |
| 2022-05-10 | 24.04 | $23.49 | 16600 |
| 2022-05-09 | 24.20 | $23.60 | 9200 |
| 2022-05-06 | 24.36 | $23.93 | 11800 |
| 2022-05-05 | 24.48 | $24.10 | 35700 |
| 2022-05-04 | 24.59 | $24.72 | 11400 |
| 2022-05-03 | 24.58 | $24.43 | 6600 |
| 2022-05-02 | 24.64 | $24.48 | 12900 |
| 2022-04-29 | 24.69 | $24.87 | 32500 |
| 2022-04-28 | 24.67 | $24.89 | 5700 |
| 2022-04-27 | 24.65 | $24.60 | 8100 |
| 2022-04-26 | 24.68 | $24.79 | 3900 |
| 2022-04-25 | 24.68 | $24.71 | 7000 |
| 2022-04-22 | 24.70 | $24.64 | 4300 |
| 2022-04-21 | 24.74 | $24.53 | 45900 |
| 2022-04-20 | 24.81 | $24.76 | 6400 |
| 2022-04-19 | 24.84 | $24.84 | 7800 |
| 2022-04-18 | 24.86 | $24.73 | 11600 |
| 2022-04-14 | 24.91 | $24.86 | 11600 |
| 2022-04-13 | 24.94 | $24.88 | 9500 |
| 2022-04-12 | 24.97 | $24.90 | 25500 |
| 2022-04-11 | 25.00 | $24.82 | 10800 |
| 2022-04-08 | 25.06 | $24.95 | 19800 |
| 2022-04-07 | 25.10 | $24.94 | 5500 |
| 2022-04-06 | 25.15 | $24.94 | 14100 |
| 2022-04-05 | 25.21 | $24.99 | 14400 |
| 2022-04-04 | 25.26 | $25.33 | 6200 |
| 2022-04-01 | 25.25 | $25.39 | 1900 |
| 2022-03-31 | 25.23 | $25.36 | 9300 |
| 2022-03-30 | 25.22 | $25.43 | 6500 |
| 2022-03-29 | 25.19 | $25.39 | 3100 |
| 2022-03-28 | 25.16 | $25.19 | 6100 |
| 2022-03-25 | 25.17 | $25.07 | 30700 |
| 2022-03-24 | 25.20 | $25.26 | 5900 |
| 2022-03-23 | 25.21 | $25.34 | 4700 |
| 2022-03-22 | 25.19 | $25.24 | 12900 |
| 2022-03-21 | 25.20 | $25.29 | 6800 |
| 2022-03-18 | 25.20 | $25.53 | 5000 |
| 2022-03-17 | 25.15 | $25.28 | 5700 |
| 2022-03-16 | 25.15 | $25.16 | 15100 |
| 2022-03-15 | 25.17 | $24.90 | 9700 |
| 2022-03-14 | 25.25 | $24.84 | 13800 |
| 2022-03-11 | 25.36 | $25.24 | 8600 |
| 2022-03-10 | 25.40 | $25.39 | 4500 |
| 2022-03-09 | 25.42 | $25.35 | 4700 |
| 2022-03-08 | 25.45 | $25.39 | 19500 |
| 2022-03-07 | 25.47 | $25.49 | 37700 |
| 2022-03-04 | 25.48 | $25.59 | 11900 |
| 2022-03-03 | 25.48 | $25.57 | 4400 |
| 2022-03-02 | 25.47 | $25.54 | 5400 |
| 2022-03-01 | 25.47 | $25.43 | 8600 |
| 2022-02-28 | 25.50 | $25.26 | 6200 |
| 2022-02-25 | 25.57 | $25.33 | 5300 |
| 2022-02-24 | 25.63 | $25.55 | 5900 |
| 2022-02-23 | 25.66 | $25.75 | 12400 |
| 2022-02-22 | 25.65 | $25.78 | 14900 |
| 2022-02-18 | 25.64 | $25.85 | 14900 |
| 2022-02-17 | 25.60 | $25.63 | 8300 |
| 2022-02-16 | 25.61 | $25.75 | 4900 |
| 2022-02-15 | 25.60 | $25.53 | 33300 |
| 2022-02-14 | 25.63 | $25.26 | 13900 |
| 2022-02-11 | 25.73 | $25.50 | 14100 |
| 2022-02-10 | 25.79 | $25.81 | 11600 |
| 2022-02-09 | 25.80 | $25.75 | 7600 |
| 2022-02-08 | 25.81 | $25.74 | 7200 |
| 2022-02-07 | 25.84 | $25.74 | 9200 |
| 2022-02-04 | 25.87 | $25.85 | 8700 |
| 2022-02-03 | 25.88 | $25.88 | 14500 |
| 2022-02-02 | 25.89 | $25.90 | 12700 |
| 2022-02-01 | 25.90 | $26.04 | 23300 |
| 2022-01-31 | 25.87 | $25.88 | 14900 |
| 2022-01-28 | 25.88 | $25.80 | 9600 |
| 2022-01-27 | 25.91 | $25.73 | 15000 |
| 2022-01-26 | 25.95 | $25.83 | 20000 |
| 2022-01-25 | 25.98 | $25.87 | 10100 |
| 2022-01-24 | 26.01 | $25.95 | 13300 |
| 2022-01-21 | 26.03 | $26.09 | 7700 |
| 2022-01-20 | 26.02 | $26.01 | 4200 |
| 2022-01-19 | 26.02 | $25.99 | 4700 |
| 2022-01-18 | 26.03 | $25.98 | 12300 |
| 2022-01-14 | 26.05 | $26.06 | 8700 |
| 2022-01-13 | 26.05 | $26.19 | 4100 |
| 2022-01-12 | 26.02 | $26.10 | 5500 |
| 2022-01-11 | 26.01 | $26.18 | 7400 |
| 2022-01-10 | 25.98 | $26.06 | 7300 |
| 2022-01-07 | 25.97 | $25.89 | 6500 |
| 2022-01-06 | 26.00 | $25.99 | 5700 |
| 2022-01-05 | 26.01 | $25.83 | 7900 |
| 2022-01-04 | 26.05 | $25.98 | 6600 |
| 2022-01-03 | 26.07 | $26.27 | 5800 |
| 2021-12-31 | 26.03 | $26.43 | 36400 |
| 2021-12-30 | 25.96 | $26.13 | 2500 |
| 2021-12-29 | 25.93 | $26.05 | 4200 |
| 2021-12-28 | 25.92 | $26.04 | 8500 |
| 2021-12-27 | 25.91 | $26.01 | 4900 |
| 2021-12-23 | 25.90 | $26.05 | 3800 |
| 2021-12-22 | 25.89 | $26.11 | 7300 |
| 2021-12-21 | 25.86 | $25.99 | 4400 |
| 2021-12-20 | 25.85 | $25.96 | 4200 |
| 2021-12-17 | 25.85 | $26.02 | 4100 |
| 2021-12-16 | 25.84 | $26.03 | 23600 |
| 2021-12-15 | 25.82 | $25.89 | 16900 |
| 2021-12-14 | 25.83 | $25.82 | 14100 |
| 2021-12-13 | 25.86 | $25.85 | 5100 |
| 2021-12-10 | 25.90 | $25.85 | 8800 |
| 2021-12-09 | 25.93 | $25.88 | 10700 |
| 2021-12-08 | 25.97 | $25.91 | 10100 |
| 2021-12-07 | 26.01 | $26.01 | 11100 |
| 2021-12-06 | 26.04 | $25.97 | 7500 |
| 2021-12-03 | 26.08 | $25.98 | 3700 |
| 2021-12-02 | 26.12 | $25.99 | 9800 |
| 2021-12-01 | 26.18 | $25.94 | 41600 |
| 2021-11-30 | 26.25 | $26.02 | 54700 |
| 2021-11-29 | 26.32 | $26.07 | 2100 |
| 2021-11-26 | 26.39 | $26.29 | 3800 |
| 2021-11-24 | 26.42 | $26.35 | 8100 |
| 2021-11-23 | 26.45 | $26.32 | 19000 |
| 2021-11-22 | 26.49 | $26.31 | 18000 |
| 2021-11-19 | 26.54 | $26.33 | 17500 |
| 2021-11-18 | 26.60 | $26.43 | 16200 |
| 2021-11-17 | 26.64 | $26.31 | 12400 |
| 2021-11-16 | 26.71 | $26.33 | 47700 |
| 2021-11-15 | 26.79 | $26.34 | 121400 |
| 2021-11-12 | 26.89 | $26.50 | 30700 |
| 2021-11-11 | 26.96 | $26.95 | 7700 |
| 2021-11-10 | 26.95 | $26.82 | 9300 |
| 2021-11-09 | 26.97 | $27.07 | 19000 |
| 2021-11-08 | 26.93 | $26.93 | 5600 |
| 2021-11-05 | 26.92 | $27.00 | 4800 |
| 2021-11-04 | 26.89 | $27.02 | 6400 |
| 2021-11-03 | 26.86 | $26.99 | 9000 |
| 2021-11-02 | 26.82 | $26.99 | 4400 |
| 2021-11-01 | 26.77 | $26.98 | 5900 |
| 2021-10-29 | 26.72 | $26.72 | 22400 |
| 2021-10-28 | 26.72 | $26.91 | 3300 |
| 2021-10-27 | 26.68 | $26.84 | 6300 |
| 2021-10-26 | 26.64 | $26.76 | 1600 |
| 2021-10-25 | 26.61 | $26.79 | 10300 |
| 2021-10-22 | 26.58 | $26.69 | 1900 |
| 2021-10-21 | 26.56 | $26.72 | 4000 |
| 2021-10-20 | 26.53 | $26.81 | 11200 |
| 2021-10-19 | 26.47 | $26.53 | 9000 |
| 2021-10-18 | 26.47 | $26.64 | 2600 |
| 2021-10-15 | 26.44 | $26.62 | 5600 |
| 2021-10-14 | 26.42 | $26.88 | 8200 |
| 2021-10-13 | 26.33 | $26.56 | 4400 |
| 2021-10-12 | 26.31 | $26.45 | 1700 |
| 2021-10-11 | 26.30 | $26.21 | 3700 |
| 2021-10-08 | 26.34 | $26.32 | 10200 |
| 2021-10-07 | 26.36 | $26.31 | 23500 |
| 2021-10-06 | 26.40 | $26.29 | 11400 |
| 2021-10-05 | 26.44 | $26.33 | 4500 |
| 2021-10-04 | 26.48 | $26.49 | 11000 |
| 2021-10-01 | 26.50 | $26.61 | 5600 |
| 2021-09-30 | 26.49 | $26.73 | 21500 |
| 2021-09-29 | 26.46 | $26.35 | 9300 |
| 2021-09-28 | 26.51 | $26.14 | 16000 |
| 2021-09-27 | 26.61 | $26.45 | 9900 |
| 2021-09-24 | 26.66 | $26.53 | 4800 |
| 2021-09-23 | 26.70 | $26.62 | 8200 |
| 2021-09-22 | 26.73 | $26.70 | 6900 |
| 2021-09-21 | 26.75 | $26.62 | 17500 |
| 2021-09-20 | 26.79 | $26.73 | 12300 |
| 2021-09-17 | 26.82 | $26.86 | 4600 |
| 2021-09-16 | 26.82 | $26.93 | 6000 |
| 2021-09-15 | 26.81 | $26.80 | 5600 |
| 2021-09-14 | 26.82 | $26.85 | 4400 |
| 2021-09-13 | 26.83 | $26.81 | 5600 |
| 2021-09-10 | 26.84 | $26.79 | 6500 |
| 2021-09-09 | 26.87 | $26.84 | 4000 |
| 2021-09-08 | 26.88 | $26.69 | 9300 |
| 2021-09-07 | 26.94 | $26.83 | 3000 |
| 2021-09-03 | 26.97 | $26.89 | 4300 |
| 2021-09-02 | 26.99 | $26.95 | 6600 |
| 2021-09-01 | 27.01 | $26.90 | 8700 |
| 2021-08-31 | 27.04 | $26.68 | 25800 |
| 2021-08-30 | 27.12 | $26.93 | 15000 |
| 2021-08-27 | 27.16 | $27.19 | 17100 |
| 2021-08-26 | 27.15 | $27.15 | 7700 |
| 2021-08-25 | 27.15 | $27.16 | 8700 |
| 2021-08-24 | 27.15 | $27.17 | 5400 |
| 2021-08-23 | 27.15 | $27.16 | 2200 |
| 2021-08-20 | 27.15 | $27.15 | 5800 |
| 2021-08-19 | 27.15 | $27.12 | 6200 |
| 2021-08-18 | 27.15 | $27.14 | 4400 |
| 2021-08-17 | 27.15 | $27.17 | 2900 |
| 2021-08-16 | 27.15 | $27.26 | 3900 |
| 2021-08-13 | 27.13 | $27.22 | 5400 |
| 2021-08-12 | 27.11 | $27.16 | 9000 |
| 2021-08-11 | 27.10 | $27.09 | 6800 |
| 2021-08-10 | 27.11 | $27.00 | 9200 |
| 2021-08-09 | 27.13 | $27.21 | 8000 |
| 2021-08-06 | 27.11 | $27.26 | 8100 |
| 2021-08-05 | 27.09 | $27.25 | 8700 |
| 2021-08-04 | 27.06 | $27.23 | 5100 |
| 2021-08-03 | 27.02 | $27.23 | 7200 |
| 2021-08-02 | 26.99 | $27.24 | 10900 |
| 2021-07-30 | 26.95 | $27.14 | 6000 |
| 2021-07-29 | 26.92 | $27.04 | 15000 |
| 2021-07-28 | 26.91 | $26.95 | 7200 |
| 2021-07-27 | 26.91 | $26.94 | 2700 |
| 2021-07-26 | 26.92 | $26.89 | 8700 |
| 2021-07-23 | 26.95 | $26.96 | 5000 |
| 2021-07-22 | 26.96 | $26.95 | 4700 |
| 2021-07-21 | 26.98 | $26.97 | 4700 |
| 2021-07-20 | 27.00 | $27.00 | 5400 |
| 2021-07-19 | 27.02 | $26.90 | 8000 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
21.17
2026-07-16
Close Price
$21.17
Vol: 6471
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.72
Average
23.77
Maximum
27.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 21.17 | $21.17 | 6471 |
| 2026-07-15 | 21.16 | $21.18 | 10700 |
| 2026-07-14 | 21.14 | $21.22 | 10800 |
| 2026-07-13 | 21.10 | $21.20 | 9300 |
| 2026-07-10 | 21.06 | $21.19 | 35500 |
| 2026-07-09 | 21.02 | $21.13 | 12000 |
| 2026-07-08 | 20.98 | $21.14 | 16800 |
| 2026-07-07 | 20.94 | $21.10 | 14615 |
| 2026-07-06 | 20.90 | $21.18 | 12300 |
| 2026-07-02 | 20.82 | $21.09 | 20200 |
| 2026-07-01 | 20.77 | $21.01 | 10000 |
| 2026-06-30 | 20.73 | $20.89 | 96200 |
| 2026-06-29 | 20.72 | $20.88 | 30600 |
| 2026-06-26 | 20.72 | $20.75 | 24500 |
| 2026-06-25 | 20.76 | $20.76 | 22600 |
| 2026-06-24 | 20.81 | $20.82 | 20500 |
| 2026-06-23 | 20.86 | $20.82 | 14900 |
| 2026-06-22 | 20.92 | $20.89 | 15100 |
| 2026-06-18 | 20.98 | $21.11 | 11100 |
| 2026-06-17 | 20.99 | $21.14 | 14200 |
| 2026-06-16 | 20.99 | $21.12 | 23500 |
| 2026-06-15 | 21.00 | $21.16 | 11000 |
| 2026-06-12 | 21.01 | $21.11 | 6200 |
| 2026-06-11 | 21.03 | $21.17 | 10700 |
| 2026-06-10 | 21.05 | $21.03 | 11500 |
| 2026-06-09 | 21.13 | $21.07 | 4700 |
| 2026-06-08 | 21.21 | $21.10 | 7000 |
| 2026-06-05 | 21.30 | $21.12 | 11700 |
| 2026-06-04 | 21.41 | $21.30 | 6300 |
| 2026-06-03 | 21.50 | $21.29 | 5300 |
| 2026-06-02 | 21.60 | $21.43 | 9400 |
| 2026-06-01 | 21.69 | $21.50 | 8100 |
| 2026-05-29 | 21.77 | $21.50 | 16000 |
| 2026-05-28 | 21.88 | $21.98 | 8800 |
| 2026-05-27 | 21.86 | $21.86 | 7700 |
| 2026-05-26 | 21.87 | $21.82 | 13300 |
| 2026-05-22 | 21.89 | $21.65 | 10600 |
| 2026-05-21 | 21.98 | $21.65 | 39200 |
| 2026-05-20 | 22.08 | $21.91 | 12200 |
| 2026-05-19 | 22.13 | $21.88 | 17300 |
| 2026-05-18 | 22.19 | $22.01 | 10900 |
| 2026-05-15 | 22.22 | $22.06 | 8800 |
| 2026-05-14 | 22.25 | $22.23 | 12000 |
| 2026-05-13 | 22.22 | $22.13 | 13600 |
| 2026-05-12 | 22.21 | $22.15 | 17000 |
| 2026-05-11 | 22.20 | $22.22 | 10400 |
| 2026-05-08 | 22.15 | $22.20 | 27800 |
| 2026-05-07 | 22.10 | $22.05 | 11000 |
| 2026-05-06 | 22.09 | $22.04 | 13400 |
| 2026-05-05 | 22.08 | $21.96 | 8500 |
| 2026-05-04 | 22.08 | $22.01 | 12700 |
| 2026-05-01 | 22.07 | $22.02 | 8900 |
| 2026-04-30 | 22.05 | $22.00 | 9600 |
| 2026-04-29 | 22.03 | $21.88 | 8500 |
| 2026-04-28 | 22.04 | $21.93 | 7500 |
| 2026-04-27 | 22.04 | $22.01 | 5600 |
| 2026-04-24 | 22.01 | $22.04 | 6700 |
| 2026-04-23 | 21.96 | $22.00 | 10300 |
| 2026-04-22 | 21.91 | $22.00 | 10200 |
| 2026-04-21 | 21.85 | $21.89 | 7800 |
| 2026-04-20 | 21.81 | $21.93 | 9600 |
| 2026-04-17 | 21.74 | $21.92 | 11400 |
| 2026-04-16 | 21.67 | $21.81 | 11400 |
| 2026-04-15 | 21.61 | $21.91 | 21600 |
| 2026-04-14 | 21.51 | $21.77 | 21500 |
| 2026-04-13 | 21.43 | $21.67 | 13600 |
| 2026-04-10 | 21.37 | $21.62 | 10400 |
| 2026-04-09 | 21.32 | $21.63 | 18400 |
| 2026-04-08 | 21.26 | $21.54 | 13100 |
| 2026-04-07 | 21.21 | $21.37 | 8900 |
| 2026-04-06 | 21.21 | $21.43 | 13700 |
| 2026-04-02 | 21.20 | $21.33 | 19400 |
| 2026-04-01 | 21.22 | $21.35 | 17400 |
| 2026-03-31 | 21.25 | $21.32 | 36400 |
| 2026-03-30 | 21.29 | $21.37 | 25900 |
| 2026-03-27 | 21.34 | $21.40 | 14300 |
| 2026-03-26 | 21.39 | $21.55 | 22700 |
| 2026-03-25 | 21.41 | $21.56 | 13300 |
| 2026-03-24 | 21.44 | $21.48 | 10000 |
| 2026-03-23 | 21.51 | $21.59 | 13600 |
| 2026-03-20 | 21.56 | $21.47 | 10000 |
| 2026-03-19 | 21.66 | $21.77 | 10000 |
| 2026-03-18 | 21.70 | $21.77 | 8100 |
| 2026-03-17 | 21.76 | $21.84 | 7900 |
| 2026-03-16 | 21.81 | $21.83 | 14600 |
| 2026-03-13 | 21.87 | $21.90 | 10100 |
| 2026-03-12 | 21.94 | $21.96 | 15100 |
| 2026-03-11 | 22.00 | $22.01 | 7300 |
| 2026-03-10 | 22.07 | $22.07 | 9200 |
| 2026-03-09 | 22.14 | $22.01 | 21000 |
| 2026-03-06 | 22.25 | $22.00 | 9700 |
| 2026-03-05 | 22.38 | $22.14 | 14600 |
| 2026-03-04 | 22.51 | $22.17 | 31400 |
| 2026-03-03 | 22.65 | $22.31 | 13500 |
| 2026-03-02 | 22.79 | $22.40 | 12200 |
| 2026-02-27 | 22.92 | $22.33 | 41300 |
| 2026-02-26 | 23.11 | $23.05 | 18500 |
| 2026-02-25 | 23.10 | $23.06 | 10200 |
| 2026-02-24 | 23.10 | $23.00 | 9500 |
| 2026-02-23 | 23.10 | $23.08 | 4600 |
| 2026-02-20 | 23.08 | $23.15 | 7000 |
| 2026-02-19 | 23.03 | $23.05 | 10800 |
| 2026-02-18 | 23.00 | $23.04 | 7100 |
| 2026-02-17 | 22.97 | $23.04 | 7900 |
| 2026-02-13 | 22.92 | $22.88 | 6700 |
| 2026-02-12 | 22.91 | $22.84 | 4300 |
| 2026-02-11 | 22.92 | $22.87 | 14700 |
| 2026-02-10 | 22.91 | $22.87 | 8100 |
| 2026-02-09 | 22.90 | $22.72 | 5200 |
| 2026-02-06 | 22.93 | $22.74 | 10000 |
| 2026-02-05 | 22.96 | $22.68 | 5600 |
| 2026-02-04 | 23.01 | $22.73 | 11600 |
| 2026-02-03 | 23.05 | $22.74 | 8300 |
| 2026-02-02 | 23.10 | $22.91 | 8800 |
| 2026-01-30 | 23.09 | $22.96 | 10100 |
| 2026-01-29 | 23.07 | $22.90 | 9000 |
| 2026-01-28 | 23.06 | $22.92 | 10000 |
| 2026-01-27 | 23.03 | $22.99 | 7800 |
| 2026-01-26 | 22.97 | $23.00 | 15000 |
| 2026-01-23 | 22.89 | $22.93 | 9500 |
| 2026-01-22 | 22.81 | $22.80 | 11400 |
| 2026-01-21 | 22.74 | $22.74 | 10300 |
| 2026-01-20 | 22.68 | $22.64 | 23800 |
| 2026-01-16 | 22.64 | $22.68 | 10300 |
| 2026-01-15 | 22.57 | $22.71 | 22500 |
| 2026-01-14 | 22.47 | $22.57 | 6000 |
| 2026-01-13 | 22.39 | $22.57 | 13700 |
| 2026-01-12 | 22.29 | $22.48 | 22600 |
| 2026-01-09 | 22.20 | $22.34 | 16600 |
| 2026-01-08 | 22.13 | $22.25 | 14800 |
| 2026-01-07 | 22.07 | $22.21 | 9400 |
| 2026-01-06 | 22.02 | $22.21 | 11200 |
| 2026-01-05 | 21.95 | $22.24 | 17900 |
| 2026-01-02 | 21.86 | $22.21 | 19000 |
| 2025-12-31 | 21.77 | $21.96 | 41400 |
| 2025-12-30 | 21.73 | $21.81 | 29200 |
| 2025-12-29 | 21.73 | $21.83 | 17000 |
| 2025-12-26 | 21.74 | $21.79 | 15800 |
| 2025-12-24 | 21.76 | $21.83 | 13900 |
| 2025-12-23 | 21.78 | $21.66 | 57500 |
| 2025-12-22 | 21.86 | $21.91 | 24600 |
| 2025-12-19 | 21.88 | $22.00 | 41200 |
| 2025-12-18 | 21.88 | $22.13 | 15300 |
| 2025-12-17 | 21.84 | $21.98 | 37800 |
| 2025-12-16 | 21.85 | $22.03 | 18200 |
| 2025-12-15 | 21.85 | $21.99 | 22100 |
| 2025-12-12 | 21.87 | $21.98 | 17900 |
| 2025-12-11 | 21.90 | $22.12 | 17300 |
| 2025-12-10 | 21.89 | $22.02 | 16000 |
| 2025-12-09 | 21.93 | $21.94 | 30900 |
| 2025-12-08 | 22.00 | $21.98 | 53400 |
| 2025-12-05 | 22.08 | $22.11 | 16200 |
| 2025-12-04 | 22.14 | $22.12 | 22400 |
| 2025-12-03 | 22.22 | $22.20 | 22100 |
| 2025-12-02 | 22.30 | $22.23 | 12900 |
| 2025-12-01 | 22.39 | $22.26 | 8100 |
| 2025-11-28 | 22.49 | $22.30 | 21000 |
| 2025-11-26 | 22.61 | $22.70 | 7000 |
| 2025-11-25 | 22.64 | $22.73 | 9700 |
| 2025-11-24 | 22.66 | $22.73 | 13900 |
| 2025-11-21 | 22.69 | $22.72 | 5500 |
| 2025-11-20 | 22.74 | $22.59 | 17700 |
| 2025-11-19 | 22.84 | $22.83 | 10600 |
| 2025-11-18 | 22.89 | $23.08 | 7700 |
| 2025-11-17 | 22.88 | $23.00 | 15200 |
| 2025-11-14 | 22.89 | $23.00 | 4500 |
| 2025-11-13 | 22.91 | $22.99 | 11900 |
| 2025-11-12 | 22.94 | $23.23 | 6300 |
| 2025-11-11 | 22.91 | $23.18 | 3800 |
| 2025-11-10 | 22.89 | $23.25 | 12000 |
| 2025-11-07 | 22.85 | $23.03 | 10900 |
| 2025-11-06 | 22.87 | $23.04 | 6500 |
| 2025-11-05 | 22.91 | $22.97 | 14900 |
| 2025-11-04 | 22.97 | $22.91 | 9600 |
| 2025-11-03 | 23.08 | $23.03 | 7300 |
| 2025-10-31 | 23.17 | $23.06 | 16600 |
| 2025-10-30 | 23.29 | $23.13 | 5800 |
| 2025-10-29 | 23.40 | $23.49 | 12700 |
| 2025-10-28 | 23.44 | $23.37 | 14000 |
| 2025-10-27 | 23.52 | $23.52 | 7300 |
| 2025-10-24 | 23.57 | $23.43 | 6100 |
| 2025-10-23 | 23.67 | $23.43 | 14400 |
| 2025-10-22 | 23.79 | $23.67 | 4300 |
| 2025-10-21 | 23.86 | $23.74 | 6200 |
| 2025-10-20 | 23.93 | $23.78 | 10500 |
| 2025-10-17 | 23.99 | $23.69 | 8300 |
| 2025-10-16 | 24.10 | $23.61 | 5300 |
| 2025-10-15 | 24.26 | $23.82 | 5800 |
| 2025-10-14 | 24.38 | $23.82 | 47200 |
| 2025-10-13 | 24.53 | $24.04 | 48200 |
| 2025-10-10 | 24.63 | $24.43 | 10000 |
| 2025-10-09 | 24.63 | $24.48 | 6300 |
| 2025-10-08 | 24.60 | $24.50 | 4800 |
| 2025-10-07 | 24.55 | $24.50 | 14700 |
| 2025-10-06 | 24.49 | $24.43 | 7300 |
| 2025-10-03 | 24.43 | $24.39 | 9100 |
| 2025-10-02 | 24.36 | $24.42 | 18400 |
| 2025-10-01 | 24.26 | $24.50 | 35400 |
| 2025-09-30 | 24.10 | $24.55 | 199200 |
| 2025-09-29 | 23.89 | $24.19 | 21600 |
| 2025-09-26 | 23.74 | $23.75 | 9500 |
| 2025-09-25 | 23.70 | $23.58 | 11200 |
| 2025-09-24 | 23.69 | $23.60 | 14000 |
| 2025-09-23 | 23.68 | $23.61 | 9600 |
| 2025-09-22 | 23.65 | $23.55 | 21800 |
| 2025-09-19 | 23.63 | $23.62 | 9900 |
| 2025-09-18 | 23.58 | $23.49 | 15300 |
| 2025-09-17 | 23.55 | $23.66 | 16800 |
| 2025-09-16 | 23.46 | $23.45 | 16400 |
| 2025-09-15 | 23.42 | $23.43 | 25100 |
| 2025-09-12 | 23.36 | $23.35 | 14800 |
| 2025-09-11 | 23.31 | $23.45 | 20600 |
| 2025-09-10 | 23.22 | $23.32 | 6800 |
| 2025-09-09 | 23.14 | $23.14 | 15000 |
| 2025-09-08 | 23.10 | $23.25 | 12700 |
| 2025-09-05 | 23.01 | $23.15 | 10600 |
| 2025-09-04 | 22.93 | $22.84 | 10300 |
| 2025-09-03 | 22.93 | $22.76 | 28200 |
| 2025-09-02 | 22.95 | $22.52 | 10200 |
| 2025-08-29 | 23.05 | $22.50 | 24500 |
| 2025-08-28 | 23.16 | $23.12 | 13500 |
| 2025-08-27 | 23.11 | $23.07 | 13400 |
| 2025-08-26 | 23.04 | $23.04 | 14700 |
| 2025-08-25 | 22.97 | $23.12 | 10300 |
| 2025-08-22 | 22.86 | $23.08 | 15800 |
| 2025-08-21 | 22.72 | $22.78 | 15700 |
| 2025-08-20 | 22.64 | $22.73 | 9200 |
| 2025-08-19 | 22.56 | $22.65 | 10600 |
| 2025-08-18 | 22.49 | $22.45 | 11900 |
| 2025-08-15 | 22.45 | $22.40 | 7100 |
| 2025-08-14 | 22.42 | $22.31 | 15500 |
| 2025-08-13 | 22.41 | $22.43 | 24700 |
| 2025-08-12 | 22.36 | $22.31 | 7900 |
| 2025-08-11 | 22.32 | $22.33 | 6700 |
| 2025-08-08 | 22.27 | $22.24 | 12500 |
| 2025-08-07 | 22.23 | $22.22 | 12100 |
| 2025-08-06 | 22.19 | $22.22 | 7700 |
| 2025-08-05 | 22.13 | $22.30 | 9200 |
| 2025-08-04 | 22.03 | $22.35 | 15800 |
| 2025-08-01 | 21.89 | $22.02 | 10900 |
| 2025-07-31 | 21.83 | $21.86 | 25000 |
| 2025-07-30 | 21.80 | $21.74 | 9400 |
| 2025-07-29 | 21.79 | $21.83 | 11700 |
| 2025-07-28 | 21.76 | $21.74 | 13000 |
| 2025-07-25 | 21.74 | $21.67 | 12900 |
| 2025-07-24 | 21.74 | $21.66 | 13600 |
| 2025-07-23 | 21.75 | $21.69 | 16100 |
| 2025-07-22 | 21.74 | $21.71 | 6400 |
| 2025-07-21 | 21.72 | $21.71 | 11400 |
| 2025-07-18 | 21.70 | $21.60 | 13000 |
| 2025-07-17 | 21.70 | $21.56 | 19700 |
| 2025-07-16 | 21.72 | $21.44 | 25500 |
| 2025-07-15 | 21.77 | $21.49 | 19500 |
| 2025-07-14 | 21.82 | $21.65 | 17500 |
| 2025-07-11 | 21.82 | $21.77 | 22600 |
| 2025-07-10 | 21.78 | $21.91 | 16100 |
| 2025-07-09 | 21.68 | $21.71 | 21800 |
| 2025-07-08 | 21.62 | $21.57 | 13500 |
| 2025-07-07 | 21.60 | $21.57 | 10400 |
| 2025-07-03 | 21.56 | $21.65 | 5500 |
| 2025-07-02 | 21.48 | $21.63 | 17100 |
| 2025-07-01 | 21.40 | $21.57 | 16200 |
| 2025-06-30 | 21.31 | $21.38 | 15700 |
| 2025-06-27 | 21.26 | $21.31 | 17400 |
| 2025-06-26 | 21.22 | $21.40 | 26600 |
| 2025-06-25 | 21.14 | $21.30 | 13900 |
| 2025-06-24 | 21.08 | $21.31 | 13900 |
| 2025-06-23 | 21.00 | $21.16 | 8100 |
| 2025-06-20 | 20.95 | $21.06 | 13400 |
| 2025-06-18 | 20.93 | $20.99 | 17000 |
| 2025-06-17 | 20.92 | $20.93 | 15300 |
| 2025-06-16 | 20.93 | $20.85 | 34400 |
| 2025-06-13 | 20.97 | $20.87 | 29100 |
| 2025-06-12 | 21.01 | $21.02 | 14800 |
| 2025-06-11 | 21.01 | $21.00 | 17300 |
| 2025-06-10 | 21.02 | $21.04 | 17600 |
| 2025-06-09 | 21.02 | $21.00 | 15800 |
| 2025-06-06 | 21.04 | $21.01 | 8400 |
| 2025-06-05 | 21.06 | $21.06 | 12000 |
| 2025-06-04 | 21.06 | $21.07 | 16500 |
| 2025-06-03 | 21.07 | $20.96 | 10600 |
| 2025-06-02 | 21.11 | $20.93 | 31400 |
| 2025-05-30 | 21.17 | $20.76 | 72900 |
| 2025-05-29 | 21.30 | $21.29 | 14700 |
| 2025-05-28 | 21.29 | $21.28 | 13400 |
| 2025-05-27 | 21.28 | $21.32 | 16800 |
| 2025-05-23 | 21.26 | $21.11 | 12100 |
| 2025-05-22 | 21.29 | $21.12 | 15500 |
| 2025-05-21 | 21.33 | $21.14 | 14500 |
| 2025-05-20 | 21.38 | $21.41 | 16200 |
| 2025-05-19 | 21.34 | $21.42 | 15900 |
| 2025-05-16 | 21.30 | $21.29 | 11200 |
| 2025-05-15 | 21.28 | $21.29 | 13400 |
| 2025-05-14 | 21.27 | $21.17 | 20800 |
| 2025-05-13 | 21.28 | $21.25 | 19900 |
| 2025-05-12 | 21.28 | $21.29 | 13100 |
| 2025-05-09 | 21.26 | $21.31 | 11700 |
| 2025-05-08 | 21.23 | $21.29 | 24800 |
| 2025-05-07 | 21.21 | $21.36 | 9500 |
| 2025-05-06 | 21.15 | $21.27 | 23800 |
| 2025-05-05 | 21.11 | $21.17 | 21300 |
| 2025-05-02 | 21.10 | $21.19 | 11400 |
| 2025-05-01 | 21.09 | $21.11 | 17200 |
| 2025-04-30 | 21.09 | $21.16 | 16100 |
| 2025-04-29 | 21.09 | $21.31 | 15200 |
| 2025-04-28 | 21.03 | $21.33 | 13900 |
| 2025-04-25 | 20.97 | $21.31 | 6800 |
| 2025-04-24 | 20.89 | $21.34 | 24200 |
| 2025-04-23 | 20.80 | $21.17 | 14900 |
| 2025-04-22 | 20.75 | $20.99 | 17400 |
| 2025-04-21 | 20.75 | $20.84 | 19800 |
| 2025-04-17 | 20.80 | $20.99 | 7800 |
| 2025-04-16 | 20.83 | $20.94 | 10600 |
| 2025-04-15 | 20.88 | $20.95 | 22100 |
| 2025-04-14 | 20.95 | $20.94 | 23100 |
| 2025-04-11 | 21.05 | $20.80 | 22700 |
| 2025-04-10 | 21.21 | $21.04 | 26200 |
| 2025-04-09 | 21.34 | $21.49 | 19100 |
| 2025-04-08 | 21.37 | $21.22 | 20600 |
| 2025-04-07 | 21.49 | $21.33 | 16700 |
| 2025-04-04 | 21.61 | $21.60 | 13500 |
| 2025-04-03 | 21.68 | $21.60 | 19000 |
| 2025-04-02 | 21.76 | $21.82 | 10200 |
| 2025-04-01 | 21.80 | $21.83 | 19900 |
| 2025-03-31 | 21.85 | $21.84 | 9200 |
| 2025-03-28 | 21.91 | $21.82 | 5700 |
| 2025-03-27 | 21.99 | $21.88 | 12400 |
| 2025-03-26 | 22.08 | $21.88 | 7700 |
| 2025-03-25 | 22.19 | $22.18 | 17600 |
| 2025-03-24 | 22.23 | $22.34 | 11900 |
| 2025-03-21 | 22.23 | $22.28 | 13300 |
| 2025-03-20 | 22.25 | $22.31 | 13300 |
| 2025-03-19 | 22.28 | $22.45 | 6800 |
| 2025-03-18 | 22.27 | $22.47 | 9000 |
| 2025-03-17 | 22.25 | $22.50 | 10300 |
| 2025-03-14 | 22.22 | $22.31 | 10800 |
| 2025-03-13 | 22.26 | $22.21 | 9700 |
| 2025-03-12 | 22.33 | $22.24 | 12200 |
| 2025-03-11 | 22.42 | $22.18 | 10100 |
| 2025-03-10 | 22.55 | $22.28 | 8800 |
| 2025-03-07 | 22.68 | $22.44 | 12700 |
| 2025-03-06 | 22.79 | $22.55 | 4400 |
| 2025-03-05 | 22.89 | $22.54 | 8300 |
| 2025-03-04 | 23.02 | $22.61 | 11100 |
| 2025-03-03 | 23.15 | $22.78 | 12500 |
| 2025-02-28 | 23.26 | $22.86 | 10000 |
| 2025-02-27 | 23.36 | $23.22 | 12300 |
| 2025-02-26 | 23.37 | $23.28 | 14100 |
| 2025-02-25 | 23.36 | $23.35 | 17700 |
| 2025-02-24 | 23.32 | $23.15 | 5900 |
| 2025-02-21 | 23.34 | $23.23 | 5800 |
| 2025-02-20 | 23.33 | $23.22 | 6300 |
| 2025-02-19 | 23.32 | $23.24 | 4000 |
| 2025-02-18 | 23.30 | $23.24 | 8200 |
| 2025-02-14 | 23.27 | $23.30 | 7400 |
| 2025-02-13 | 23.22 | $23.21 | 10400 |
| 2025-02-12 | 23.18 | $22.99 | 18000 |
| 2025-02-11 | 23.20 | $23.17 | 19400 |
| 2025-02-10 | 23.16 | $23.21 | 5500 |
| 2025-02-07 | 23.10 | $23.04 | 7000 |
| 2025-02-06 | 23.08 | $23.14 | 14000 |
| 2025-02-05 | 23.02 | $23.10 | 18600 |
| 2025-02-04 | 22.96 | $22.84 | 17100 |
| 2025-02-03 | 22.97 | $22.81 | 12500 |
| 2025-01-31 | 22.99 | $22.94 | 19800 |
| 2025-01-30 | 22.97 | $23.12 | 16300 |
| 2025-01-29 | 22.89 | $22.93 | 8600 |
| 2025-01-28 | 22.85 | $23.06 | 14000 |
| 2025-01-27 | 22.76 | $23.21 | 30400 |
| 2025-01-24 | 22.61 | $22.82 | 8400 |
| 2025-01-23 | 22.54 | $22.75 | 14900 |
| 2025-01-22 | 22.49 | $22.82 | 14900 |
| 2025-01-21 | 22.41 | $22.85 | 23100 |
| 2025-01-17 | 22.30 | $22.64 | 7900 |
| 2025-01-16 | 22.24 | $22.75 | 47300 |
| 2025-01-15 | 22.14 | $22.62 | 17800 |
| 2025-01-14 | 22.07 | $22.20 | 10700 |
| 2025-01-13 | 22.12 | $22.13 | 25600 |
| 2025-01-10 | 22.22 | $22.08 | 34100 |
| 2025-01-08 | 22.35 | $22.41 | 13700 |
| 2025-01-07 | 22.43 | $22.63 | 15300 |
| 2025-01-06 | 22.45 | $22.97 | 14700 |
| 2025-01-03 | 22.38 | $23.10 | 24700 |
| 2025-01-02 | 22.27 | $22.82 | 37900 |
| 2024-12-31 | 22.22 | $22.31 | 138700 |
| 2024-12-30 | 22.34 | $22.25 | 48600 |
| 2024-12-27 | 22.52 | $22.36 | 28200 |
| 2024-12-26 | 22.71 | $22.54 | 14500 |
| 2024-12-24 | 22.90 | $22.75 | 5700 |
| 2024-12-23 | 23.07 | $22.95 | 10800 |
| 2024-12-20 | 23.22 | $23.03 | 18700 |
| 2024-12-19 | 23.38 | $23.01 | 13300 |
| 2024-12-18 | 23.60 | $23.25 | 13900 |
| 2024-12-17 | 23.79 | $23.58 | 15900 |
| 2024-12-16 | 23.93 | $23.63 | 12100 |
| 2024-12-13 | 24.08 | $23.75 | 19300 |
| 2024-12-12 | 24.24 | $24.03 | 8200 |
| 2024-12-11 | 24.34 | $24.28 | 8800 |
| 2024-12-10 | 24.39 | $24.28 | 12400 |
| 2024-12-09 | 24.45 | $24.39 | 14600 |
| 2024-12-06 | 24.49 | $24.41 | 16900 |
| 2024-12-05 | 24.53 | $24.39 | 31000 |
| 2024-12-04 | 24.59 | $24.42 | 27300 |
| 2024-12-03 | 24.66 | $24.46 | 9200 |
| 2024-12-02 | 24.73 | $24.61 | 5900 |
| 2024-11-29 | 24.76 | $24.88 | 28400 |
| 2024-11-27 | 24.72 | $24.78 | 3700 |
| 2024-11-26 | 24.71 | $24.75 | 3400 |
| 2024-11-25 | 24.70 | $24.86 | 7100 |
| 2024-11-22 | 24.65 | $24.84 | 5200 |
| 2024-11-21 | 24.60 | $24.76 | 10300 |
| 2024-11-20 | 24.56 | $24.56 | 7700 |
| 2024-11-19 | 24.58 | $24.68 | 13600 |
| 2024-11-18 | 24.57 | $24.70 | 8700 |
| 2024-11-15 | 24.56 | $24.67 | 7400 |
| 2024-11-14 | 24.55 | $24.56 | 12700 |
| 2024-11-13 | 24.57 | $24.58 | 22000 |
| 2024-11-12 | 24.60 | $24.59 | 25900 |
| 2024-11-11 | 24.64 | $24.66 | 16400 |
| 2024-11-08 | 24.66 | $24.83 | 11400 |
| 2024-11-07 | 24.63 | $24.60 | 14400 |
| 2024-11-06 | 24.67 | $24.60 | 7200 |
| 2024-11-05 | 24.73 | $24.86 | 13200 |
| 2024-11-04 | 24.71 | $24.77 | 14500 |
| 2024-11-01 | 24.73 | $24.56 | 8300 |
| 2024-10-31 | 24.81 | $24.57 | 34400 |
| 2024-10-30 | 24.91 | $24.89 | 2700 |
| 2024-10-29 | 24.94 | $24.96 | 6800 |
| 2024-10-28 | 24.95 | $24.99 | 10800 |
| 2024-10-25 | 24.95 | $25.06 | 12000 |
| 2024-10-24 | 24.93 | $24.96 | 5900 |
| 2024-10-23 | 24.94 | $24.90 | 10800 |
| 2024-10-22 | 24.97 | $25.08 | 2200 |
| 2024-10-21 | 24.95 | $25.05 | 2600 |
| 2024-10-18 | 24.94 | $25.06 | 6200 |
| 2024-10-17 | 24.92 | $25.05 | 5600 |
| 2024-10-16 | 24.91 | $25.05 | 9700 |
| 2024-10-15 | 24.89 | $25.11 | 6500 |
| 2024-10-14 | 24.85 | $24.82 | 4000 |
| 2024-10-11 | 24.90 | $24.98 | 9500 |
| 2024-10-10 | 24.91 | $24.76 | 11100 |
| 2024-10-09 | 24.99 | $24.81 | 12800 |
| 2024-10-08 | 25.08 | $24.91 | 4200 |
| 2024-10-07 | 25.15 | $24.90 | 6100 |
| 2024-10-04 | 25.25 | $25.12 | 2800 |
| 2024-10-03 | 25.29 | $25.26 | 2400 |
| 2024-10-02 | 25.30 | $25.33 | 7600 |
| 2024-10-01 | 25.29 | $25.25 | 7000 |
| 2024-09-30 | 25.30 | $24.96 | 13300 |
| 2024-09-27 | 25.40 | $25.23 | 3900 |
| 2024-09-26 | 25.44 | $25.31 | 3200 |
| 2024-09-25 | 25.46 | $25.34 | 8600 |
| 2024-09-24 | 25.47 | $25.36 | 12900 |
| 2024-09-23 | 25.47 | $25.43 | 4400 |
| 2024-09-20 | 25.45 | $25.38 | 8700 |
| 2024-09-19 | 25.44 | $25.36 | 5700 |
| 2024-09-18 | 25.42 | $25.34 | 3600 |
| 2024-09-17 | 25.41 | $25.28 | 4900 |
| 2024-09-16 | 25.41 | $25.33 | 8800 |
| 2024-09-13 | 25.39 | $25.34 | 26000 |
| 2024-09-12 | 25.35 | $25.42 | 12500 |
| 2024-09-11 | 25.28 | $25.31 | 17200 |
| 2024-09-10 | 25.23 | $25.38 | 20300 |
| 2024-09-09 | 25.14 | $25.13 | 7300 |
| 2024-09-06 | 25.10 | $24.88 | 7800 |
| 2024-09-05 | 25.13 | $24.88 | 58800 |
| 2024-09-04 | 25.16 | $25.09 | 14900 |
| 2024-09-03 | 25.14 | $24.92 | 8800 |
| 2024-08-30 | 25.15 | $24.96 | 75200 |
| 2024-08-29 | 25.15 | $25.17 | 9000 |
| 2024-08-28 | 25.08 | $25.07 | 12200 |
| 2024-08-27 | 25.02 | $25.07 | 13600 |
| 2024-08-26 | 24.95 | $25.04 | 15100 |
| 2024-08-23 | 24.86 | $25.00 | 11800 |
| 2024-08-22 | 24.77 | $24.97 | 13700 |
| 2024-08-21 | 24.65 | $24.90 | 16900 |
| 2024-08-20 | 24.54 | $24.80 | 9700 |
| 2024-08-19 | 24.42 | $24.64 | 11400 |
| 2024-08-16 | 24.34 | $24.52 | 3100 |
| 2024-08-15 | 24.26 | $24.45 | 15200 |
| 2024-08-14 | 24.20 | $24.37 | 8300 |
| 2024-08-13 | 24.15 | $24.22 | 9200 |
| 2024-08-12 | 24.13 | $24.14 | 9900 |
| 2024-08-09 | 24.13 | $24.21 | 6800 |
| 2024-08-08 | 24.11 | $24.30 | 6400 |
| 2024-08-07 | 24.06 | $24.23 | 8000 |
| 2024-08-06 | 24.03 | $24.10 | 16400 |
| 2024-08-05 | 24.02 | $23.80 | 12700 |
| 2024-08-02 | 24.11 | $23.93 | 60700 |
| 2024-08-01 | 24.19 | $24.04 | 22300 |
| 2024-07-31 | 24.24 | $23.88 | 109800 |
| 2024-07-30 | 24.35 | $24.38 | 6800 |
| 2024-07-29 | 24.33 | $24.35 | 7200 |
| 2024-07-26 | 24.31 | $24.35 | 4500 |
| 2024-07-25 | 24.29 | $24.23 | 10600 |
| 2024-07-24 | 24.30 | $24.10 | 6200 |
| 2024-07-23 | 24.35 | $24.32 | 4900 |
| 2024-07-22 | 24.34 | $24.36 | 5600 |
| 2024-07-19 | 24.32 | $24.24 | 3200 |
| 2024-07-18 | 24.32 | $24.20 | 5100 |
| 2024-07-17 | 24.34 | $24.31 | 4900 |
| 2024-07-16 | 24.33 | $24.42 | 6400 |
| 2024-07-15 | 24.28 | $24.35 | 7900 |
| 2024-07-12 | 24.23 | $24.36 | 9100 |
| 2024-07-11 | 24.17 | $24.29 | 7300 |
| 2024-07-10 | 24.12 | $24.06 | 7900 |
| 2024-07-09 | 24.12 | $24.00 | 3000 |
| 2024-07-08 | 24.15 | $24.10 | 4400 |
| 2024-07-05 | 24.15 | $24.12 | 8800 |
| 2024-07-03 | 24.14 | $24.07 | 3100 |
| 2024-07-02 | 24.15 | $24.02 | 4400 |
| 2024-07-01 | 24.17 | $23.99 | 10500 |
| 2024-06-28 | 24.20 | $24.09 | 11600 |
| 2024-06-27 | 24.20 | $24.05 | 1800 |
| 2024-06-26 | 24.21 | $24.15 | 3400 |
| 2024-06-25 | 24.20 | $24.12 | 10300 |
| 2024-06-24 | 24.18 | $24.15 | 6500 |
| 2024-06-21 | 24.15 | $24.07 | 2500 |
| 2024-06-20 | 24.14 | $24.12 | 6000 |
| 2024-06-18 | 24.11 | $24.05 | 6400 |
| 2024-06-17 | 24.08 | $24.06 | 9200 |
| 2024-06-14 | 24.05 | $24.04 | 6900 |
| 2024-06-13 | 24.01 | $23.93 | 6000 |
| 2024-06-12 | 24.00 | $23.89 | 16300 |
| 2024-06-11 | 24.00 | $23.77 | 10700 |
| 2024-06-10 | 24.02 | $23.87 | 6700 |
| 2024-06-07 | 24.02 | $24.02 | 3900 |
| 2024-06-06 | 23.97 | $24.07 | 9100 |
| 2024-06-05 | 23.89 | $24.04 | 10300 |
| 2024-06-04 | 23.80 | $24.06 | 5200 |
| 2024-06-03 | 23.68 | $23.90 | 11400 |
| 2024-05-31 | 23.58 | $23.85 | 63000 |
| 2024-05-30 | 23.48 | $23.53 | 8400 |
| 2024-05-29 | 23.46 | $23.42 | 28800 |
| 2024-05-28 | 23.46 | $23.50 | 30100 |
| 2024-05-24 | 23.44 | $23.50 | 15700 |
| 2024-05-23 | 23.42 | $23.23 | 16400 |
| 2024-05-22 | 23.48 | $23.46 | 8100 |
| 2024-05-21 | 23.48 | $23.51 | 7000 |
| 2024-05-20 | 23.47 | $23.52 | 2700 |
| 2024-05-17 | 23.44 | $23.47 | 3500 |
| 2024-05-16 | 23.43 | $23.56 | 6600 |
| 2024-05-15 | 23.40 | $23.60 | 14700 |
| 2024-05-14 | 23.34 | $23.47 | 9900 |
| 2024-05-13 | 23.31 | $23.33 | 8400 |
| 2024-05-10 | 23.32 | $23.27 | 7400 |
| 2024-05-09 | 23.35 | $23.36 | 9800 |
| 2024-05-08 | 23.37 | $23.44 | 10600 |
| 2024-05-07 | 23.37 | $23.66 | 11400 |
| 2024-05-06 | 23.30 | $23.57 | 6800 |
| 2024-05-03 | 23.24 | $23.60 | 6700 |
| 2024-05-02 | 23.17 | $23.33 | 8700 |
| 2024-05-01 | 23.17 | $23.25 | 15500 |
| 2024-04-30 | 23.20 | $23.15 | 60600 |
| 2024-04-29 | 23.28 | $23.49 | 12700 |
| 2024-04-26 | 23.27 | $23.32 | 9800 |
| 2024-04-25 | 23.31 | $23.42 | 5800 |
| 2024-04-24 | 23.34 | $23.71 | 4900 |
| 2024-04-23 | 23.29 | $23.82 | 12200 |
| 2024-04-22 | 23.20 | $23.35 | 2600 |
| 2024-04-19 | 23.24 | $23.27 | 3500 |
| 2024-04-18 | 23.33 | $23.25 | 11900 |
| 2024-04-17 | 23.44 | $23.39 | 3700 |
| 2024-04-16 | 23.55 | $23.27 | 4400 |
| 2024-04-15 | 23.72 | $23.37 | 7100 |
| 2024-04-12 | 23.90 | $23.73 | 2700 |
| 2024-04-11 | 24.01 | $23.71 | 8800 |
| 2024-04-10 | 24.16 | $23.92 | 10800 |
| 2024-04-09 | 24.27 | $24.07 | 14000 |
| 2024-04-08 | 24.36 | $24.25 | 5400 |
| 2024-04-05 | 24.42 | $24.33 | 8900 |
| 2024-04-04 | 24.46 | $24.53 | 5600 |
| 2024-04-03 | 24.45 | $24.31 | 2800 |
| 2024-04-02 | 24.51 | $24.41 | 4200 |
| 2024-04-01 | 24.55 | $24.47 | 8900 |
| 2024-03-28 | 24.59 | $24.56 | 5000 |
| 2024-03-27 | 24.60 | $24.55 | 10300 |
| 2024-03-26 | 24.62 | $24.61 | 9300 |
| 2024-03-25 | 24.62 | $24.56 | 6900 |
| 2024-03-22 | 24.64 | $24.80 | 5300 |
| 2024-03-21 | 24.59 | $24.87 | 7100 |
| 2024-03-20 | 24.50 | $24.73 | 9000 |
| 2024-03-19 | 24.44 | $24.71 | 6200 |
| 2024-03-18 | 24.38 | $24.53 | 7300 |
| 2024-03-15 | 24.36 | $24.30 | 5900 |
| 2024-03-14 | 24.41 | $24.37 | 6300 |
| 2024-03-13 | 24.45 | $24.40 | 12200 |
| 2024-03-12 | 24.49 | $24.40 | 20000 |
| 2024-03-11 | 24.54 | $24.63 | 6300 |
| 2024-03-08 | 24.54 | $24.58 | 9200 |
| 2024-03-07 | 24.54 | $24.64 | 6200 |
| 2024-03-06 | 24.53 | $24.45 | 13100 |
| 2024-03-05 | 24.58 | $24.47 | 5800 |
| 2024-03-04 | 24.64 | $24.35 | 12800 |
| 2024-03-01 | 24.74 | $24.74 | 6900 |
| 2024-02-29 | 24.75 | $24.64 | 16400 |
| 2024-02-28 | 24.79 | $24.61 | 4900 |
| 2024-02-27 | 24.84 | $24.97 | 8500 |
| 2024-02-26 | 24.79 | $25.06 | 5500 |
| 2024-02-23 | 24.70 | $25.09 | 12200 |
| 2024-02-22 | 24.58 | $24.78 | 5800 |
| 2024-02-21 | 24.54 | $24.67 | 6500 |
| 2024-02-20 | 24.52 | $24.66 | 15000 |
| 2024-02-16 | 24.50 | $24.53 | 4200 |
| 2024-02-15 | 24.52 | $24.54 | 6900 |
| 2024-02-14 | 24.54 | $24.48 | 8600 |
| 2024-02-13 | 24.58 | $24.24 | 11200 |
| 2024-02-12 | 24.71 | $24.64 | 8500 |
| 2024-02-09 | 24.75 | $24.75 | 9800 |
| 2024-02-08 | 24.75 | $24.68 | 8500 |
| 2024-02-07 | 24.78 | $24.63 | 5800 |
| 2024-02-06 | 24.82 | $24.66 | 5900 |
| 2024-02-05 | 24.87 | $24.69 | 2200 |
| 2024-02-02 | 24.91 | $24.85 | 8200 |
| 2024-02-01 | 24.91 | $24.94 | 9400 |
| 2024-01-31 | 24.88 | $24.71 | 5800 |
| 2024-01-30 | 24.92 | $24.89 | 5200 |
| 2024-01-29 | 24.90 | $24.92 | 12500 |
| 2024-01-26 | 24.86 | $24.90 | 5600 |
| 2024-01-25 | 24.82 | $24.78 | 10900 |
| 2024-01-24 | 24.80 | $24.68 | 10600 |
| 2024-01-23 | 24.81 | $24.77 | 4200 |
| 2024-01-22 | 24.79 | $24.76 | 8900 |
| 2024-01-19 | 24.77 | $24.70 | 9600 |
| 2024-01-18 | 24.75 | $24.55 | 41600 |
| 2024-01-17 | 24.77 | $24.56 | 7800 |
| 2024-01-16 | 24.79 | $24.68 | 5900 |
| 2024-01-12 | 24.77 | $24.61 | 4600 |
| 2024-01-11 | 24.77 | $24.73 | 11600 |
| 2024-01-10 | 24.72 | $24.72 | 5600 |
| 2024-01-09 | 24.66 | $24.57 | 6200 |
| 2024-01-08 | 24.62 | $24.66 | 11700 |
| 2024-01-05 | 24.55 | $24.48 | 8000 |
| 2024-01-04 | 24.51 | $24.50 | 9400 |
| 2024-01-03 | 24.44 | $24.41 | 13500 |
| 2024-01-02 | 24.39 | $24.51 | 8000 |
| 2023-12-29 | 24.29 | $24.55 | 50600 |
| 2023-12-28 | 24.16 | $24.19 | 8500 |
| 2023-12-27 | 24.10 | $24.21 | 20500 |
| 2023-12-26 | 24.01 | $24.13 | 5500 |
| 2023-12-22 | 23.93 | $24.07 | 12300 |
| 2023-12-21 | 23.85 | $24.04 | 16900 |
| 2023-12-20 | 23.76 | $24.10 | 21300 |
| 2023-12-19 | 23.62 | $23.80 | 18600 |
| 2023-12-18 | 23.55 | $23.44 | 14700 |
| 2023-12-15 | 23.57 | $23.70 | 14500 |
| 2023-12-14 | 23.52 | $23.68 | 15800 |
| 2023-12-13 | 23.46 | $23.33 | 9100 |
| 2023-12-12 | 23.49 | $23.02 | 12700 |
| 2023-12-11 | 23.62 | $23.13 | 18400 |
| 2023-12-08 | 23.75 | $23.45 | 6700 |
| 2023-12-07 | 23.80 | $23.56 | 8300 |
| 2023-12-06 | 23.82 | $23.48 | 4500 |
| 2023-12-05 | 23.87 | $23.48 | 9800 |
| 2023-12-04 | 23.92 | $23.47 | 9400 |
| 2023-12-01 | 23.97 | $23.62 | 43500 |
| 2023-11-30 | 23.99 | $23.88 | 115100 |
| 2023-11-29 | 23.91 | $23.73 | 34000 |
| 2023-11-28 | 23.86 | $23.79 | 9400 |
| 2023-11-27 | 23.77 | $23.64 | 16500 |
| 2023-11-24 | 23.71 | $23.35 | 2600 |
| 2023-11-22 | 23.71 | $23.30 | 17500 |
| 2023-11-21 | 23.71 | $23.49 | 11200 |
| 2023-11-20 | 23.65 | $23.47 | 9100 |
| 2023-11-17 | 23.58 | $23.54 | 6100 |
| 2023-11-16 | 23.46 | $23.43 | 6700 |
| 2023-11-15 | 23.33 | $23.38 | 11200 |
| 2023-11-14 | 23.19 | $23.38 | 15100 |
| 2023-11-13 | 23.00 | $23.00 | 8600 |
| 2023-11-10 | 22.89 | $22.76 | 5300 |
| 2023-11-09 | 22.83 | $22.76 | 6700 |
| 2023-11-08 | 22.74 | $23.05 | 4000 |
| 2023-11-07 | 22.54 | $22.96 | 2300 |
| 2023-11-06 | 22.32 | $23.03 | 6300 |
| 2023-11-03 | 22.03 | $23.05 | 10800 |
| 2023-11-02 | 21.66 | $22.63 | 8400 |
| 2023-11-01 | 21.35 | $21.81 | 8700 |
| 2023-10-31 | 21.23 | $21.49 | 10900 |
| 2023-10-30 | 21.19 | $21.24 | 7500 |
| 2023-10-27 | 21.22 | $21.19 | 6900 |
| 2023-10-26 | 21.28 | $21.32 | 9300 |
| 2023-10-25 | 21.33 | $21.31 | 7700 |
| 2023-10-24 | 21.38 | $21.48 | 3400 |
| 2023-10-23 | 21.41 | $21.54 | 4000 |
| 2023-10-20 | 21.42 | $21.33 | 8100 |
| 2023-10-19 | 21.51 | $21.25 | 21100 |
| 2023-10-18 | 21.64 | $21.52 | 12200 |
| 2023-10-17 | 21.73 | $21.85 | 7600 |
| 2023-10-16 | 21.74 | $21.88 | 27900 |
| 2023-10-13 | 21.74 | $21.79 | 3900 |
| 2023-10-12 | 21.77 | $21.90 | 4500 |
| 2023-10-11 | 21.79 | $22.05 | 7700 |
| 2023-10-10 | 21.76 | $22.12 | 2300 |
| 2023-10-09 | 21.71 | $22.04 | 4700 |
| 2023-10-06 | 21.68 | $21.71 | 8300 |
| 2023-10-05 | 21.76 | $21.85 | 24300 |
| 2023-10-04 | 21.82 | $21.53 | 8800 |
| 2023-10-03 | 22.00 | $21.66 | 7200 |
| 2023-10-02 | 22.18 | $22.01 | 10300 |
| 2023-09-29 | 22.30 | $22.43 | 25400 |
| 2023-09-28 | 22.31 | $22.23 | 13700 |
| 2023-09-27 | 22.40 | $22.30 | 27100 |
| 2023-09-26 | 22.49 | $22.37 | 15500 |
| 2023-09-25 | 22.58 | $22.50 | 4800 |
| 2023-09-22 | 22.65 | $22.61 | 4200 |
| 2023-09-21 | 22.70 | $22.69 | 21100 |
| 2023-09-20 | 22.75 | $22.95 | 246500 |
| 2023-09-19 | 22.73 | $22.99 | 45500 |
| 2023-09-18 | 22.70 | $22.82 | 5700 |
| 2023-09-15 | 22.72 | $22.74 | 29700 |
| 2023-09-14 | 22.77 | $22.81 | 5800 |
| 2023-09-13 | 22.81 | $22.75 | 14400 |
| 2023-09-12 | 22.89 | $22.95 | 4200 |
| 2023-09-11 | 22.93 | $23.00 | 2500 |
| 2023-09-08 | 22.96 | $23.01 | 3600 |
| 2023-09-07 | 23.01 | $22.99 | 4700 |
| 2023-09-06 | 23.07 | $23.00 | 5300 |
| 2023-09-05 | 23.15 | $23.03 | 9300 |
| 2023-09-01 | 23.24 | $23.20 | 8700 |
| 2023-08-31 | 23.30 | $23.25 | 40100 |
| 2023-08-30 | 23.36 | $23.21 | 16200 |
| 2023-08-29 | 23.45 | $23.50 | 7700 |
| 2023-08-28 | 23.47 | $23.53 | 6000 |
| 2023-08-25 | 23.49 | $23.52 | 2700 |
| 2023-08-24 | 23.51 | $23.49 | 36900 |
| 2023-08-23 | 23.56 | $23.76 | 3500 |
| 2023-08-22 | 23.54 | $23.50 | 11100 |
| 2023-08-21 | 23.59 | $23.60 | 2800 |
| 2023-08-18 | 23.63 | $23.49 | 7500 |
| 2023-08-17 | 23.71 | $23.57 | 6300 |
| 2023-08-16 | 23.79 | $23.77 | 5500 |
| 2023-08-15 | 23.82 | $23.74 | 4100 |
| 2023-08-14 | 23.87 | $23.82 | 4700 |
| 2023-08-11 | 23.91 | $23.99 | 3200 |
| 2023-08-10 | 23.91 | $23.81 | 5200 |
| 2023-08-09 | 23.97 | $23.80 | 2200 |
| 2023-08-08 | 24.04 | $23.90 | 5100 |
| 2023-08-07 | 24.09 | $24.14 | 2000 |
| 2023-08-04 | 24.09 | $23.83 | 1900 |
| 2023-08-03 | 24.17 | $23.73 | 3800 |
| 2023-08-02 | 24.31 | $23.95 | 5600 |
| 2023-08-01 | 24.42 | $24.16 | 2100 |
| 2023-07-31 | 24.47 | $24.65 | 8200 |
| 2023-07-28 | 24.38 | $24.32 | 2300 |
| 2023-07-27 | 24.37 | $24.43 | 5100 |
| 2023-07-26 | 24.32 | $24.36 | 5900 |
| 2023-07-25 | 24.29 | $24.33 | 8300 |
| 2023-07-24 | 24.25 | $24.16 | 5100 |
| 2023-07-21 | 24.26 | $24.16 | 4400 |
| 2023-07-20 | 24.27 | $24.18 | 2800 |
| 2023-07-19 | 24.27 | $24.39 | 8100 |
| 2023-07-18 | 24.21 | $24.24 | 7500 |
| 2023-07-17 | 24.18 | $24.22 | 1900 |
| 2023-07-14 | 24.15 | $24.14 | 5400 |
| 2023-07-13 | 24.13 | $24.29 | 4100 |
| 2023-07-12 | 24.07 | $24.21 | 5800 |
| 2023-07-11 | 24.02 | $24.17 | 5000 |
| 2023-07-10 | 23.96 | $24.04 | 2100 |
| 2023-07-07 | 23.94 | $24.10 | 3200 |
| 2023-07-06 | 23.89 | $23.92 | 29900 |
| 2023-07-05 | 23.90 | $24.11 | 11600 |
| 2023-07-03 | 23.84 | $24.22 | 10500 |
| 2023-06-30 | 23.74 | $24.20 | 188700 |
| 2023-06-29 | 23.63 | $23.98 | 111800 |
| 2023-06-28 | 23.56 | $23.91 | 32200 |
| 2023-06-27 | 23.51 | $23.74 | 14000 |
| 2023-06-26 | 23.51 | $23.85 | 24000 |
| 2023-06-23 | 23.47 | $23.48 | 10000 |
| 2023-06-22 | 23.55 | $23.59 | 13000 |
| 2023-06-21 | 23.61 | $23.42 | 19500 |
| 2023-06-20 | 23.76 | $23.53 | 10400 |
| 2023-06-16 | 23.90 | $23.63 | 9200 |
| 2023-06-15 | 24.04 | $23.92 | 8300 |
| 2023-06-14 | 24.13 | $23.87 | 5100 |
| 2023-06-13 | 24.25 | $24.16 | 5100 |
| 2023-06-12 | 24.31 | $24.16 | 5600 |
| 2023-06-09 | 24.39 | $24.38 | 7200 |
| 2023-06-08 | 24.42 | $24.32 | 7900 |
| 2023-06-07 | 24.47 | $24.49 | 7800 |
| 2023-06-06 | 24.48 | $24.69 | 10800 |
| 2023-06-05 | 24.43 | $24.62 | 4700 |
| 2023-06-02 | 24.39 | $24.77 | 7700 |
| 2023-06-01 | 24.30 | $24.52 | 25100 |
| 2023-05-31 | 24.27 | $24.80 | 44900 |
| 2023-05-30 | 24.15 | $23.86 | 3400 |
| 2023-05-26 | 24.30 | $24.14 | 5000 |
| 2023-05-25 | 24.40 | $24.09 | 8000 |
| 2023-05-24 | 24.54 | $24.25 | 7300 |
| 2023-05-23 | 24.66 | $24.41 | 9000 |
| 2023-05-22 | 24.75 | $24.47 | 10400 |
| 2023-05-19 | 24.85 | $24.50 | 2400 |
| 2023-05-18 | 24.95 | $24.70 | 12300 |
| 2023-05-17 | 25.01 | $25.08 | 10200 |
| 2023-05-16 | 24.97 | $24.91 | 8500 |
| 2023-05-15 | 24.96 | $24.95 | 6900 |
| 2023-05-12 | 24.94 | $24.95 | 4200 |
| 2023-05-11 | 24.91 | $24.84 | 22400 |
| 2023-05-10 | 24.90 | $24.90 | 11100 |
| 2023-05-09 | 24.87 | $24.79 | 18000 |
| 2023-05-08 | 24.87 | $24.81 | 6000 |
| 2023-05-05 | 24.85 | $24.73 | 6300 |
| 2023-05-04 | 24.86 | $24.53 | 8900 |
| 2023-05-03 | 24.93 | $24.71 | 5800 |
| 2023-05-02 | 24.95 | $24.75 | 3400 |
| 2023-05-01 | 24.96 | $24.73 | 11900 |
| 2023-04-28 | 24.97 | $25.05 | 53800 |
| 2023-04-27 | 24.87 | $24.88 | 4400 |
| 2023-04-26 | 24.81 | $24.77 | 6900 |
| 2023-04-25 | 24.76 | $24.49 | 2100 |
| 2023-04-24 | 24.78 | $24.61 | 4800 |
| 2023-04-21 | 24.77 | $24.57 | 6200 |
| 2023-04-20 | 24.75 | $24.33 | 4900 |
| 2023-04-19 | 24.81 | $24.74 | 4100 |
| 2023-04-18 | 24.74 | $24.73 | 9200 |
| 2023-04-17 | 24.66 | $24.65 | 5700 |
| 2023-04-14 | 24.57 | $24.73 | 10200 |
| 2023-04-13 | 24.44 | $24.67 | 9600 |
| 2023-04-12 | 24.28 | $24.37 | 6700 |
| 2023-04-11 | 24.19 | $24.15 | 12300 |
| 2023-04-10 | 24.14 | $24.00 | 7300 |
| 2023-04-06 | 24.13 | $24.20 | 3400 |
| 2023-04-05 | 24.04 | $23.90 | 4900 |
| 2023-04-04 | 24.02 | $24.28 | 6200 |
| 2023-04-03 | 23.88 | $24.14 | 15500 |
| 2023-03-31 | 23.75 | $24.25 | 17600 |
| 2023-03-30 | 23.55 | $23.80 | 5800 |
| 2023-03-29 | 23.45 | $23.79 | 8200 |
| 2023-03-28 | 23.34 | $23.64 | 3500 |
| 2023-03-27 | 23.24 | $23.54 | 5700 |
| 2023-03-24 | 23.15 | $23.28 | 4200 |
| 2023-03-23 | 23.14 | $23.25 | 4900 |
| 2023-03-22 | 23.12 | $23.39 | 9900 |
| 2023-03-21 | 23.07 | $23.35 | 8700 |
| 2023-03-20 | 23.02 | $22.98 | 7200 |
| 2023-03-17 | 23.07 | $23.17 | 6300 |
| 2023-03-16 | 23.08 | $23.51 | 23200 |
| 2023-03-15 | 22.99 | $23.41 | 11400 |
| 2023-03-14 | 22.92 | $23.31 | 6900 |
| 2023-03-13 | 22.87 | $22.62 | 15600 |
| 2023-03-10 | 23.03 | $22.69 | 4500 |
| 2023-03-09 | 23.20 | $23.24 | 15700 |
| 2023-03-08 | 23.25 | $23.45 | 12600 |
| 2023-03-07 | 23.24 | $23.40 | 18900 |
| 2023-03-06 | 23.25 | $23.41 | 2500 |
| 2023-03-03 | 23.26 | $23.42 | 13700 |
| 2023-03-02 | 23.28 | $23.30 | 8800 |
| 2023-03-01 | 23.34 | $23.30 | 6800 |
| 2023-02-28 | 23.42 | $23.37 | 39100 |
| 2023-02-27 | 23.50 | $23.59 | 8400 |
| 2023-02-24 | 23.53 | $23.80 | 15900 |
| 2023-02-23 | 23.51 | $23.74 | 4200 |
| 2023-02-22 | 23.50 | $23.54 | 8000 |
| 2023-02-21 | 23.55 | $23.21 | 15700 |
| 2023-02-17 | 23.73 | $23.62 | 6400 |
| 2023-02-16 | 23.81 | $23.57 | 4800 |
| 2023-02-15 | 23.94 | $23.82 | 8800 |
| 2023-02-14 | 24.01 | $23.81 | 3400 |
| 2023-02-13 | 24.10 | $23.84 | 6300 |
| 2023-02-10 | 24.20 | $23.66 | 11900 |
| 2023-02-09 | 24.38 | $23.81 | 6700 |
| 2023-02-08 | 24.54 | $23.97 | 16200 |
| 2023-02-07 | 24.69 | $23.99 | 11600 |
| 2023-02-06 | 24.86 | $24.26 | 15200 |
| 2023-02-03 | 24.98 | $24.48 | 11100 |
| 2023-02-02 | 25.04 | $24.77 | 15100 |
| 2023-02-01 | 25.02 | $24.56 | 13400 |
| 2023-01-31 | 25.05 | $24.70 | 46700 |
| 2023-01-30 | 25.03 | $24.65 | 18400 |
| 2023-01-27 | 25.01 | $24.59 | 9500 |
| 2023-01-26 | 24.99 | $24.63 | 9500 |
| 2023-01-25 | 24.95 | $24.63 | 33200 |
| 2023-01-24 | 24.89 | $24.93 | 9500 |
| 2023-01-23 | 24.70 | $24.90 | 9300 |
| 2023-01-20 | 24.48 | $24.53 | 9800 |
| 2023-01-19 | 24.31 | $24.68 | 11600 |
| 2023-01-18 | 24.05 | $24.44 | 16900 |
| 2023-01-17 | 23.80 | $24.28 | 9500 |
| 2023-01-13 | 23.53 | $24.12 | 8200 |
| 2023-01-12 | 23.25 | $23.81 | 6000 |
| 2023-01-11 | 23.01 | $23.67 | 14600 |
| 2023-01-10 | 22.75 | $23.19 | 5400 |
| 2023-01-09 | 22.59 | $23.23 | 14400 |
| 2023-01-06 | 22.38 | $23.41 | 6600 |
| 2023-01-05 | 22.07 | $22.82 | 8800 |
| 2023-01-04 | 21.88 | $22.22 | 6900 |
| 2023-01-03 | 21.84 | $21.88 | 9600 |
| 2022-12-30 | 21.91 | $21.77 | 8400 |
| 2022-12-29 | 22.03 | $21.64 | 13800 |
| 2022-12-28 | 22.23 | $21.65 | 19300 |
| 2022-12-27 | 22.47 | $22.13 | 9700 |
| 2022-12-23 | 22.62 | $22.46 | 31000 |
| 2022-12-22 | 22.69 | $22.32 | 13200 |
| 2022-12-21 | 22.83 | $22.80 | 10100 |
| 2022-12-20 | 22.84 | $22.85 | 6700 |
| 2022-12-19 | 22.84 | $22.88 | 4900 |
| 2022-12-16 | 22.83 | $22.87 | 11800 |
| 2022-12-15 | 22.82 | $22.90 | 12800 |
| 2022-12-14 | 22.80 | $22.80 | 15300 |
| 2022-12-13 | 22.81 | $22.75 | 18700 |
| 2022-12-12 | 22.83 | $22.25 | 29800 |
| 2022-12-09 | 23.02 | $22.42 | 10600 |
| 2022-12-08 | 23.19 | $22.68 | 18100 |
| 2022-12-07 | 23.32 | $23.03 | 8900 |
| 2022-12-06 | 23.37 | $22.85 | 7000 |
| 2022-12-05 | 23.47 | $23.14 | 16800 |
| 2022-12-02 | 23.50 | $23.43 | 6000 |
| 2022-12-01 | 23.44 | $23.16 | 9400 |
| 2022-11-30 | 23.45 | $22.90 | 7900 |
| 2022-11-29 | 23.54 | $22.82 | 7600 |
| 2022-11-28 | 23.66 | $23.34 | 9200 |
| 2022-11-25 | 23.64 | $23.59 | 2600 |
| 2022-11-23 | 23.53 | $23.40 | 6900 |
| 2022-11-22 | 23.44 | $23.46 | 7600 |
| 2022-11-21 | 23.31 | $23.42 | 10200 |
| 2022-11-18 | 23.16 | $23.54 | 15200 |
| 2022-11-17 | 22.93 | $23.30 | 9200 |
| 2022-11-16 | 22.72 | $23.38 | 4600 |
| 2022-11-15 | 22.44 | $23.15 | 12700 |
| 2022-11-14 | 22.17 | $22.72 | 11100 |
| 2022-11-11 | 21.98 | $22.79 | 7000 |
| 2022-11-10 | 21.72 | $22.55 | 12900 |
| 2022-11-09 | 21.49 | $21.79 | 8800 |
| 2022-11-08 | 21.46 | $21.84 | 3600 |
| 2022-11-07 | 21.40 | $21.67 | 13200 |
| 2022-11-04 | 21.40 | $21.52 | 11300 |
| 2022-11-03 | 21.45 | $21.61 | 8700 |
| 2022-11-02 | 21.49 | $21.86 | 17200 |
| 2022-11-01 | 21.47 | $21.65 | 7400 |
| 2022-10-31 | 21.52 | $21.63 | 32500 |
| 2022-10-28 | 21.60 | $22.03 | 8300 |
| 2022-10-27 | 21.58 | $21.99 | 4500 |
| 2022-10-26 | 21.58 | $21.84 | 4400 |
| 2022-10-25 | 21.63 | $21.76 | 10700 |
| 2022-10-24 | 21.73 | $21.57 | 3600 |
| 2022-10-21 | 21.92 | $21.52 | 7800 |
| 2022-10-20 | 22.19 | $21.72 | 8200 |
| 2022-10-19 | 22.45 | $22.30 | 4200 |
| 2022-10-18 | 22.60 | $22.34 | 6300 |
| 2022-10-17 | 22.78 | $22.43 | 8500 |
| 2022-10-14 | 22.97 | $22.42 | 2700 |
| 2022-10-13 | 23.21 | $22.64 | 9700 |
| 2022-10-12 | 23.44 | $22.87 | 3100 |
| 2022-10-11 | 23.65 | $23.05 | 5000 |
| 2022-10-10 | 23.85 | $23.35 | 4700 |
| 2022-10-07 | 24.00 | $23.65 | 4400 |
| 2022-10-06 | 24.09 | $24.02 | 4800 |
| 2022-10-05 | 24.07 | $24.23 | 4300 |
| 2022-10-04 | 23.99 | $24.42 | 6400 |
| 2022-10-03 | 23.83 | $24.37 | 4400 |
| 2022-09-30 | 23.65 | $23.95 | 31300 |
| 2022-09-29 | 23.57 | $23.87 | 9900 |
| 2022-09-28 | 23.49 | $23.96 | 11400 |
| 2022-09-27 | 23.38 | $23.69 | 11800 |
| 2022-09-26 | 23.33 | $23.40 | 7800 |
| 2022-09-23 | 23.36 | $23.42 | 5400 |
| 2022-09-22 | 23.40 | $23.54 | 6200 |
| 2022-09-21 | 23.42 | $23.94 | 5300 |
| 2022-09-20 | 23.32 | $23.68 | 16600 |
| 2022-09-19 | 23.29 | $23.70 | 6500 |
| 2022-09-16 | 23.25 | $23.66 | 13900 |
| 2022-09-15 | 23.23 | $23.56 | 14700 |
| 2022-09-14 | 23.24 | $23.78 | 5300 |
| 2022-09-13 | 23.20 | $23.63 | 9800 |
| 2022-09-12 | 23.20 | $23.61 | 18900 |
| 2022-09-09 | 23.22 | $23.59 | 4600 |
| 2022-09-08 | 23.26 | $23.24 | 8300 |
| 2022-09-07 | 23.43 | $23.43 | 2200 |
| 2022-09-06 | 23.59 | $23.51 | 4700 |
| 2022-09-02 | 23.77 | $23.59 | 7200 |
| 2022-09-01 | 23.97 | $23.66 | 3800 |
| 2022-08-31 | 24.21 | $23.75 | 7100 |
| 2022-08-30 | 24.47 | $23.95 | 3500 |
| 2022-08-29 | 24.74 | $24.53 | 5000 |
| 2022-08-26 | 24.88 | $24.79 | 10300 |
| 2022-08-25 | 24.98 | $24.90 | 2500 |
| 2022-08-24 | 25.07 | $24.53 | 10900 |
| 2022-08-23 | 25.30 | $24.53 | 21600 |
| 2022-08-22 | 25.58 | $25.23 | 6700 |
| 2022-08-19 | 25.70 | $25.30 | 2500 |
| 2022-08-18 | 25.82 | $25.50 | 2900 |
| 2022-08-17 | 25.91 | $25.51 | 17600 |
| 2022-08-16 | 26.00 | $25.83 | 2700 |
| 2022-08-15 | 26.01 | $25.86 | 3500 |
| 2022-08-12 | 26.01 | $25.84 | 4300 |
| 2022-08-11 | 26.01 | $25.79 | 6000 |
| 2022-08-10 | 26.03 | $25.78 | 11400 |
| 2022-08-09 | 26.04 | $25.69 | 5600 |
| 2022-08-08 | 26.08 | $25.88 | 13700 |
| 2022-08-05 | 26.06 | $25.90 | 7500 |
| 2022-08-04 | 26.02 | $26.19 | 18900 |
| 2022-08-03 | 25.88 | $26.17 | 22100 |
| 2022-08-02 | 25.70 | $26.01 | 18300 |
| 2022-08-01 | 25.53 | $25.58 | 10700 |
| 2022-07-29 | 25.46 | $25.53 | 24400 |
| 2022-07-28 | 25.38 | $25.38 | 3700 |
| 2022-07-27 | 25.33 | $25.26 | 1900 |
| 2022-07-26 | 25.30 | $25.20 | 6800 |
| 2022-07-25 | 25.28 | $25.16 | 11800 |
| 2022-07-22 | 25.26 | $25.32 | 5600 |
| 2022-07-21 | 25.19 | $25.22 | 4200 |
| 2022-07-20 | 25.13 | $25.17 | 4300 |
| 2022-07-19 | 25.07 | $25.09 | 5800 |
| 2022-07-18 | 25.01 | $25.03 | 5700 |
| 2022-07-15 | 24.96 | $25.00 | 32200 |
| 2022-07-14 | 24.90 | $24.89 | 17900 |
| 2022-07-13 | 24.87 | $24.86 | 10500 |
| 2022-07-12 | 24.83 | $24.86 | 20500 |
| 2022-07-11 | 24.78 | $24.95 | 7100 |
| 2022-07-08 | 24.69 | $24.90 | 6800 |
| 2022-07-07 | 24.60 | $24.96 | 40400 |
| 2022-07-06 | 24.46 | $24.68 | 15500 |
| 2022-07-05 | 24.38 | $24.55 | 4300 |
| 2022-07-01 | 24.33 | $24.58 | 3100 |
| 2022-06-30 | 24.26 | $24.60 | 149500 |
| 2022-06-29 | 24.16 | $24.17 | 2800 |
| 2022-06-28 | 24.19 | $24.21 | 4000 |
| 2022-06-27 | 24.20 | $24.19 | 6400 |
| 2022-06-24 | 24.23 | $24.18 | 4200 |
| 2022-06-23 | 24.27 | $24.36 | 10600 |
| 2022-06-22 | 24.27 | $24.37 | 24300 |
| 2022-06-21 | 24.26 | $24.25 | 8900 |
| 2022-06-17 | 24.28 | $24.04 | 6700 |
| 2022-06-16 | 24.39 | $23.91 | 10000 |
| 2022-06-15 | 24.55 | $24.07 | 8700 |
| 2022-06-14 | 24.70 | $23.93 | 6800 |
| 2022-06-13 | 24.93 | $23.81 | 11500 |
| 2022-06-10 | 25.24 | $24.59 | 18100 |
| 2022-06-09 | 25.37 | $25.13 | 9700 |
| 2022-06-08 | 25.35 | $25.22 | 15400 |
| 2022-06-07 | 25.29 | $25.17 | 5200 |
| 2022-06-06 | 25.23 | $25.24 | 11400 |
| 2022-06-03 | 25.12 | $25.31 | 12100 |
| 2022-06-02 | 24.97 | $25.20 | 23900 |
| 2022-06-01 | 24.80 | $25.13 | 9200 |
| 2022-05-31 | 24.63 | $25.24 | 28300 |
| 2022-05-27 | 24.37 | $25.19 | 7100 |
| 2022-05-26 | 24.07 | $24.77 | 16700 |
| 2022-05-25 | 23.84 | $24.44 | 18000 |
| 2022-05-24 | 23.67 | $24.07 | 6600 |
| 2022-05-23 | 23.59 | $23.93 | 9900 |
| 2022-05-20 | 23.53 | $23.80 | 7600 |
| 2022-05-19 | 23.50 | $23.71 | 7700 |
| 2022-05-18 | 23.51 | $23.65 | 6300 |
| 2022-05-17 | 23.54 | $23.71 | 13500 |
| 2022-05-16 | 23.56 | $23.69 | 7400 |
| 2022-05-13 | 23.61 | $23.73 | 6700 |
| 2022-05-12 | 23.65 | $23.63 | 17800 |
| 2022-05-11 | 23.75 | $23.63 | 19200 |
| 2022-05-10 | 23.87 | $23.49 | 16600 |
| 2022-05-09 | 24.07 | $23.60 | 9200 |
| 2022-05-06 | 24.28 | $23.93 | 11800 |
| 2022-05-05 | 24.44 | $24.10 | 35700 |
| 2022-05-04 | 24.58 | $24.72 | 11400 |
| 2022-05-03 | 24.56 | $24.43 | 6600 |
| 2022-05-02 | 24.63 | $24.48 | 12900 |
| 2022-04-29 | 24.70 | $24.87 | 32500 |
| 2022-04-28 | 24.66 | $24.89 | 5700 |
| 2022-04-27 | 24.61 | $24.60 | 8100 |
| 2022-04-26 | 24.65 | $24.79 | 3900 |
| 2022-04-25 | 24.63 | $24.71 | 7000 |
| 2022-04-22 | 24.64 | $24.64 | 4300 |
| 2022-04-21 | 24.68 | $24.53 | 45900 |
| 2022-04-20 | 24.76 | $24.76 | 6400 |
| 2022-04-19 | 24.80 | $24.84 | 7800 |
| 2022-04-18 | 24.81 | $24.73 | 11600 |
| 2022-04-14 | 24.87 | $24.86 | 11600 |
| 2022-04-13 | 24.90 | $24.88 | 9500 |
| 2022-04-12 | 24.94 | $24.90 | 25500 |
| 2022-04-11 | 24.97 | $24.82 | 10800 |
| 2022-04-08 | 25.05 | $24.95 | 19800 |
| 2022-04-07 | 25.10 | $24.94 | 5500 |
| 2022-04-06 | 25.16 | $24.94 | 14100 |
| 2022-04-05 | 25.24 | $24.99 | 14400 |
| 2022-04-04 | 25.32 | $25.33 | 6200 |
| 2022-04-01 | 25.31 | $25.39 | 1900 |
| 2022-03-31 | 25.29 | $25.36 | 9300 |
| 2022-03-30 | 25.26 | $25.43 | 6500 |
| 2022-03-29 | 25.21 | $25.39 | 3100 |
| 2022-03-28 | 25.16 | $25.19 | 6100 |
| 2022-03-25 | 25.17 | $25.07 | 30700 |
| 2022-03-24 | 25.22 | $25.26 | 5900 |
| 2022-03-23 | 25.22 | $25.34 | 4700 |
| 2022-03-22 | 25.19 | $25.24 | 12900 |
| 2022-03-21 | 25.19 | $25.29 | 6800 |
| 2022-03-18 | 25.18 | $25.53 | 5000 |
| 2022-03-17 | 25.10 | $25.28 | 5700 |
| 2022-03-16 | 25.07 | $25.16 | 15100 |
| 2022-03-15 | 25.09 | $24.90 | 9700 |
| 2022-03-14 | 25.19 | $24.84 | 13800 |
| 2022-03-11 | 25.33 | $25.24 | 8600 |
| 2022-03-10 | 25.38 | $25.39 | 4500 |
| 2022-03-09 | 25.40 | $25.35 | 4700 |
| 2022-03-08 | 25.43 | $25.39 | 19500 |
| 2022-03-07 | 25.47 | $25.49 | 37700 |
| 2022-03-04 | 25.47 | $25.59 | 11900 |
| 2022-03-03 | 25.45 | $25.57 | 4400 |
| 2022-03-02 | 25.44 | $25.54 | 5400 |
| 2022-03-01 | 25.43 | $25.43 | 8600 |
| 2022-02-28 | 25.45 | $25.26 | 6200 |
| 2022-02-25 | 25.54 | $25.33 | 5300 |
| 2022-02-24 | 25.63 | $25.55 | 5900 |
| 2022-02-23 | 25.66 | $25.75 | 12400 |
| 2022-02-22 | 25.65 | $25.78 | 14900 |
| 2022-02-18 | 25.62 | $25.85 | 14900 |
| 2022-02-17 | 25.56 | $25.63 | 8300 |
| 2022-02-16 | 25.56 | $25.75 | 4900 |
| 2022-02-15 | 25.53 | $25.53 | 33300 |
| 2022-02-14 | 25.57 | $25.26 | 13900 |
| 2022-02-11 | 25.69 | $25.50 | 14100 |
| 2022-02-10 | 25.77 | $25.81 | 11600 |
| 2022-02-09 | 25.78 | $25.75 | 7600 |
| 2022-02-08 | 25.80 | $25.74 | 7200 |
| 2022-02-07 | 25.83 | $25.74 | 9200 |
| 2022-02-04 | 25.87 | $25.85 | 8700 |
| 2022-02-03 | 25.88 | $25.88 | 14500 |
| 2022-02-02 | 25.89 | $25.90 | 12700 |
| 2022-02-01 | 25.89 | $26.04 | 23300 |
| 2022-01-31 | 25.86 | $25.88 | 14900 |
| 2022-01-28 | 25.86 | $25.80 | 9600 |
| 2022-01-27 | 25.89 | $25.73 | 15000 |
| 2022-01-26 | 25.96 | $25.83 | 20000 |
| 2022-01-25 | 26.00 | $25.87 | 10100 |
| 2022-01-24 | 26.04 | $25.95 | 13300 |
| 2022-01-21 | 26.07 | $26.09 | 7700 |
| 2022-01-20 | 26.06 | $26.01 | 4200 |
| 2022-01-19 | 26.07 | $25.99 | 4700 |
| 2022-01-18 | 26.09 | $25.98 | 12300 |
| 2022-01-14 | 26.11 | $26.06 | 8700 |
| 2022-01-13 | 26.12 | $26.19 | 4100 |
| 2022-01-12 | 26.09 | $26.10 | 5500 |
| 2022-01-11 | 26.07 | $26.18 | 7400 |
| 2022-01-10 | 26.03 | $26.06 | 7300 |
| 2022-01-07 | 26.02 | $25.89 | 6500 |
| 2022-01-06 | 26.06 | $25.99 | 5700 |
| 2022-01-05 | 26.07 | $25.83 | 7900 |
| 2022-01-04 | 26.14 | $25.98 | 6600 |
| 2022-01-03 | 26.18 | $26.27 | 5800 |
| 2021-12-31 | 26.13 | $26.43 | 36400 |
| 2021-12-30 | 26.02 | $26.13 | 2500 |
| 2021-12-29 | 25.99 | $26.05 | 4200 |
| 2021-12-28 | 25.97 | $26.04 | 8500 |
| 2021-12-27 | 25.95 | $26.01 | 4900 |
| 2021-12-23 | 25.94 | $26.05 | 3800 |
| 2021-12-22 | 25.91 | $26.11 | 7300 |
| 2021-12-21 | 25.86 | $25.99 | 4400 |
| 2021-12-20 | 25.84 | $25.96 | 4200 |
| 2021-12-17 | 25.83 | $26.02 | 4100 |
| 2021-12-16 | 25.79 | $26.03 | 23600 |
| 2021-12-15 | 25.75 | $25.89 | 16900 |
| 2021-12-14 | 25.75 | $25.82 | 14100 |
| 2021-12-13 | 25.77 | $25.85 | 5100 |
| 2021-12-10 | 25.80 | $25.85 | 8800 |
| 2021-12-09 | 25.83 | $25.88 | 10700 |
| 2021-12-08 | 25.86 | $25.91 | 10100 |
| 2021-12-07 | 25.90 | $26.01 | 11100 |
| 2021-12-06 | 25.91 | $25.97 | 7500 |
| 2021-12-03 | 25.94 | $25.98 | 3700 |
| 2021-12-02 | 25.99 | $25.99 | 9800 |
| 2021-12-01 | 26.04 | $25.94 | 41600 |
| 2021-11-30 | 26.12 | $26.02 | 54700 |
| 2021-11-29 | 26.20 | $26.07 | 2100 |
| 2021-11-26 | 26.28 | $26.29 | 3800 |
| 2021-11-24 | 26.32 | $26.35 | 8100 |
| 2021-11-23 | 26.34 | $26.32 | 19000 |
| 2021-11-22 | 26.39 | $26.31 | 18000 |
| 2021-11-19 | 26.44 | $26.33 | 17500 |
| 2021-11-18 | 26.51 | $26.43 | 16200 |
| 2021-11-17 | 26.56 | $26.31 | 12400 |
| 2021-11-16 | 26.66 | $26.33 | 47700 |
| 2021-11-15 | 26.78 | $26.34 | 121400 |
| 2021-11-12 | 26.92 | $26.50 | 30700 |
| 2021-11-11 | 27.04 | $26.95 | 7700 |
| 2021-11-10 | 27.04 | $26.82 | 9300 |
| 2021-11-09 | 27.07 | $27.07 | 19000 |
| 2021-11-08 | 27.04 | $26.93 | 5600 |
| 2021-11-05 | 27.04 | $27.00 | 4800 |
| 2021-11-04 | 27.02 | $27.02 | 6400 |
| 2021-11-03 | 26.98 | $26.99 | 9000 |
| 2021-11-02 | 26.94 | $26.99 | 4400 |
| 2021-11-01 | 26.89 | $26.98 | 5900 |
| 2021-10-29 | 26.83 | $26.72 | 22400 |
| 2021-10-28 | 26.84 | $26.91 | 3300 |
| 2021-10-27 | 26.78 | $26.84 | 6300 |
| 2021-10-26 | 26.74 | $26.76 | 1600 |
| 2021-10-25 | 26.71 | $26.79 | 10300 |
| 2021-10-22 | 26.67 | $26.69 | 1900 |
| 2021-10-21 | 26.65 | $26.72 | 4000 |
| 2021-10-20 | 26.61 | $26.81 | 11200 |
| 2021-10-19 | 26.53 | $26.53 | 9000 |
| 2021-10-18 | 26.53 | $26.64 | 2600 |
| 2021-10-15 | 26.49 | $26.62 | 5600 |
| 2021-10-14 | 26.46 | $26.88 | 8200 |
| 2021-10-13 | 26.33 | $26.56 | 4400 |
| 2021-10-12 | 26.27 | $26.45 | 1700 |
| 2021-10-11 | 26.25 | $26.21 | 3700 |
| 2021-10-08 | 26.29 | $26.32 | 10200 |
| 2021-10-07 | 26.31 | $26.31 | 23500 |
| 2021-10-06 | 26.35 | $26.29 | 11400 |
| 2021-10-05 | 26.39 | $26.33 | 4500 |
| 2021-10-04 | 26.44 | $26.49 | 11000 |
| 2021-10-01 | 26.46 | $26.61 | 5600 |
| 2021-09-30 | 26.43 | $26.73 | 21500 |
| 2021-09-29 | 26.37 | $26.35 | 9300 |
| 2021-09-28 | 26.42 | $26.14 | 16000 |
| 2021-09-27 | 26.55 | $26.45 | 9900 |
| 2021-09-24 | 26.61 | $26.53 | 4800 |
| 2021-09-23 | 26.66 | $26.62 | 8200 |
| 2021-09-22 | 26.70 | $26.70 | 6900 |
| 2021-09-21 | 26.72 | $26.62 | 17500 |
| 2021-09-20 | 26.77 | $26.73 | 12300 |
| 2021-09-17 | 26.80 | $26.86 | 4600 |
| 2021-09-16 | 26.79 | $26.93 | 6000 |
| 2021-09-15 | 26.77 | $26.80 | 5600 |
| 2021-09-14 | 26.78 | $26.85 | 4400 |
| 2021-09-13 | 26.77 | $26.81 | 5600 |
| 2021-09-10 | 26.79 | $26.79 | 6500 |
| 2021-09-09 | 26.81 | $26.84 | 4000 |
| 2021-09-08 | 26.82 | $26.69 | 9300 |
| 2021-09-07 | 26.89 | $26.83 | 3000 |
| 2021-09-03 | 26.93 | $26.89 | 4300 |
| 2021-09-02 | 26.96 | $26.95 | 6600 |
| 2021-09-01 | 26.97 | $26.90 | 8700 |
| 2021-08-31 | 27.01 | $26.68 | 25800 |
| 2021-08-30 | 27.13 | $26.93 | 15000 |
| 2021-08-27 | 27.19 | $27.19 | 17100 |
| 2021-08-26 | 27.18 | $27.15 | 7700 |
| 2021-08-25 | 27.19 | $27.16 | 8700 |
| 2021-08-24 | 27.19 | $27.17 | 5400 |
| 2021-08-23 | 27.19 | $27.16 | 2200 |
| 2021-08-20 | 27.19 | $27.15 | 5800 |
| 2021-08-19 | 27.19 | $27.12 | 6200 |
| 2021-08-18 | 27.20 | $27.14 | 4400 |
| 2021-08-17 | 27.21 | $27.17 | 2900 |
| 2021-08-16 | 27.21 | $27.26 | 3900 |
| 2021-08-13 | 27.18 | $27.22 | 5400 |
| 2021-08-12 | 27.16 | $27.16 | 9000 |
| 2021-08-11 | 27.15 | $27.09 | 6800 |
| 2021-08-10 | 27.16 | $27.00 | 9200 |
| 2021-08-09 | 27.21 | $27.21 | 8000 |
| 2021-08-06 | 27.19 | $27.26 | 8100 |
| 2021-08-05 | 27.15 | $27.25 | 8700 |
| 2021-08-04 | 27.11 | $27.23 | 5100 |
| 2021-08-03 | 27.07 | $27.23 | 7200 |
| 2021-08-02 | 27.02 | $27.24 | 10900 |
| 2021-07-30 | 26.95 | $27.14 | 6000 |
| 2021-07-29 | 26.90 | $27.04 | 15000 |
| 2021-07-28 | 26.88 | $26.95 | 7200 |
| 2021-07-27 | 26.88 | $26.94 | 2700 |
| 2021-07-26 | 26.88 | $26.89 | 8700 |
| 2021-07-23 | 26.90 | $26.96 | 5000 |
| 2021-07-22 | 26.91 | $26.95 | 4700 |
| 2021-07-21 | 26.93 | $26.97 | 4700 |
| 2021-07-20 | 26.94 | $27.00 | 5400 |
| 2021-07-19 | 26.95 | $26.90 | 8000 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
46.65
2026-07-16
Close Price
$21.17
Vol: 6471
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.14
Average
47.86
Maximum
77.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 46.65 | $21.17 | 6471 |
| 2026-07-15 | 47.02 | $21.18 | 10700 |
| 2026-07-14 | 48.50 | $21.22 | 10800 |
| 2026-07-13 | 47.72 | $21.20 | 9300 |
| 2026-07-10 | 47.34 | $21.19 | 35500 |
| 2026-07-09 | 45.07 | $21.13 | 12000 |
| 2026-07-08 | 45.38 | $21.14 | 16800 |
| 2026-07-07 | 43.91 | $21.10 | 14615 |
| 2026-07-06 | 46.27 | $21.18 | 12300 |
| 2026-07-02 | 43.00 | $21.09 | 20200 |
| 2026-07-01 | 39.91 | $21.01 | 10000 |
| 2026-06-30 | 34.88 | $20.89 | 96200 |
| 2026-06-29 | 34.45 | $20.88 | 30600 |
| 2026-06-26 | 28.56 | $20.75 | 24500 |
| 2026-06-25 | 28.75 | $20.76 | 22600 |
| 2026-06-24 | 29.88 | $20.82 | 20500 |
| 2026-06-23 | 29.88 | $20.82 | 14900 |
| 2026-06-22 | 31.16 | $20.89 | 15100 |
| 2026-06-18 | 35.74 | $21.11 | 11100 |
| 2026-06-17 | 36.44 | $21.14 | 14200 |
| 2026-06-16 | 35.65 | $21.12 | 23500 |
| 2026-06-15 | 36.51 | $21.16 | 11000 |
| 2026-06-12 | 34.63 | $21.11 | 6200 |
| 2026-06-11 | 35.84 | $21.17 | 10700 |
| 2026-06-10 | 30.45 | $21.03 | 11500 |
| 2026-06-09 | 31.16 | $21.07 | 4700 |
| 2026-06-08 | 31.68 | $21.10 | 7000 |
| 2026-06-05 | 32.03 | $21.12 | 11700 |
| 2026-06-04 | 35.30 | $21.30 | 6300 |
| 2026-06-03 | 34.95 | $21.29 | 5300 |
| 2026-06-02 | 37.66 | $21.43 | 9400 |
| 2026-06-01 | 39.10 | $21.50 | 8100 |
| 2026-05-29 | 39.10 | $21.50 | 16000 |
| 2026-05-28 | 51.23 | $21.98 | 8800 |
| 2026-05-27 | 47.35 | $21.86 | 7700 |
| 2026-05-26 | 45.99 | $21.82 | 13300 |
| 2026-05-22 | 39.70 | $21.65 | 10600 |
| 2026-05-21 | 39.70 | $21.65 | 39200 |
| 2026-05-20 | 47.30 | $21.91 | 12200 |
| 2026-05-19 | 46.17 | $21.88 | 17300 |
| 2026-05-18 | 50.64 | $22.01 | 10900 |
| 2026-05-15 | 52.50 | $22.06 | 8800 |
| 2026-05-14 | 59.56 | $22.23 | 12000 |
| 2026-05-13 | 56.27 | $22.13 | 13600 |
| 2026-05-12 | 57.16 | $22.15 | 17000 |
| 2026-05-11 | 60.30 | $22.22 | 10400 |
| 2026-05-08 | 59.70 | $22.20 | 27800 |
| 2026-05-07 | 54.82 | $22.05 | 11000 |
| 2026-05-06 | 54.47 | $22.04 | 13400 |
| 2026-05-05 | 51.63 | $21.96 | 8500 |
| 2026-05-04 | 53.62 | $22.01 | 12700 |
| 2026-05-01 | 54.01 | $22.02 | 8900 |
| 2026-04-30 | 53.36 | $22.00 | 9600 |
| 2026-04-29 | 49.26 | $21.88 | 8500 |
| 2026-04-28 | 51.03 | $21.93 | 7500 |
| 2026-04-27 | 53.99 | $22.01 | 5600 |
| 2026-04-24 | 55.13 | $22.04 | 6700 |
| 2026-04-23 | 53.90 | $22.00 | 10300 |
| 2026-04-22 | 53.90 | $22.00 | 10200 |
| 2026-04-21 | 50.53 | $21.89 | 7800 |
| 2026-04-20 | 51.84 | $21.93 | 9600 |
| 2026-04-17 | 51.54 | $21.92 | 11400 |
| 2026-04-16 | 48.19 | $21.81 | 11400 |
| 2026-04-15 | 51.25 | $21.91 | 21600 |
| 2026-04-14 | 46.75 | $21.77 | 21500 |
| 2026-04-13 | 43.19 | $21.67 | 13600 |
| 2026-04-10 | 41.32 | $21.62 | 10400 |
| 2026-04-09 | 41.58 | $21.63 | 18400 |
| 2026-04-08 | 38.27 | $21.54 | 13100 |
| 2026-04-07 | 31.28 | $21.37 | 8900 |
| 2026-04-06 | 32.52 | $21.43 | 13700 |
| 2026-04-02 | 28.02 | $21.33 | 19400 |
| 2026-04-01 | 28.38 | $21.35 | 17400 |
| 2026-03-31 | 27.05 | $21.32 | 36400 |
| 2026-03-30 | 27.87 | $21.37 | 25900 |
| 2026-03-27 | 28.36 | $21.40 | 14300 |
| 2026-03-26 | 30.95 | $21.55 | 22700 |
| 2026-03-25 | 31.13 | $21.56 | 13300 |
| 2026-03-24 | 27.95 | $21.48 | 10000 |
| 2026-03-23 | 29.74 | $21.59 | 13600 |
| 2026-03-20 | 24.73 | $21.47 | 10000 |
| 2026-03-19 | 29.78 | $21.77 | 10000 |
| 2026-03-18 | 29.78 | $21.77 | 8100 |
| 2026-03-17 | 31.11 | $21.84 | 7900 |
| 2026-03-16 | 30.69 | $21.83 | 14600 |
| 2026-03-13 | 32.00 | $21.90 | 10100 |
| 2026-03-12 | 33.14 | $21.96 | 15100 |
| 2026-03-11 | 34.11 | $22.01 | 7300 |
| 2026-03-10 | 35.29 | $22.07 | 9200 |
| 2026-03-09 | 33.10 | $22.01 | 21000 |
| 2026-03-06 | 32.74 | $22.00 | 9700 |
| 2026-03-05 | 35.26 | $22.14 | 14600 |
| 2026-03-04 | 35.83 | $22.17 | 31400 |
| 2026-03-03 | 38.55 | $22.31 | 13500 |
| 2026-03-02 | 40.44 | $22.40 | 12200 |
| 2026-02-27 | 38.21 | $22.33 | 41300 |
| 2026-02-26 | 60.21 | $23.05 | 18500 |
| 2026-02-25 | 60.67 | $23.06 | 10200 |
| 2026-02-24 | 58.87 | $23.00 | 9500 |
| 2026-02-23 | 62.49 | $23.08 | 4600 |
| 2026-02-20 | 65.84 | $23.15 | 7000 |
| 2026-02-19 | 63.16 | $23.05 | 10800 |
| 2026-02-18 | 62.88 | $23.04 | 7100 |
| 2026-02-17 | 62.88 | $23.04 | 7900 |
| 2026-02-13 | 58.35 | $22.88 | 6700 |
| 2026-02-12 | 57.11 | $22.84 | 4300 |
| 2026-02-11 | 58.35 | $22.87 | 14700 |
| 2026-02-10 | 58.35 | $22.87 | 8100 |
| 2026-02-09 | 53.82 | $22.72 | 5200 |
| 2026-02-06 | 54.57 | $22.74 | 10000 |
| 2026-02-05 | 52.69 | $22.68 | 5600 |
| 2026-02-04 | 54.48 | $22.73 | 11600 |
| 2026-02-03 | 54.83 | $22.74 | 8300 |
| 2026-02-02 | 61.24 | $22.91 | 8800 |
| 2026-01-30 | 63.31 | $22.96 | 10100 |
| 2026-01-29 | 61.84 | $22.90 | 9000 |
| 2026-01-28 | 62.64 | $22.92 | 10000 |
| 2026-01-27 | 65.43 | $22.99 | 7800 |
| 2026-01-26 | 65.83 | $23.00 | 15000 |
| 2026-01-23 | 64.39 | $22.93 | 9500 |
| 2026-01-22 | 61.52 | $22.80 | 11400 |
| 2026-01-21 | 60.11 | $22.74 | 10300 |
| 2026-01-20 | 57.66 | $22.64 | 23800 |
| 2026-01-16 | 59.04 | $22.68 | 10300 |
| 2026-01-15 | 60.07 | $22.71 | 22500 |
| 2026-01-14 | 56.74 | $22.57 | 6000 |
| 2026-01-13 | 56.74 | $22.57 | 13700 |
| 2026-01-12 | 54.55 | $22.48 | 22600 |
| 2026-01-09 | 50.86 | $22.34 | 16600 |
| 2026-01-08 | 48.30 | $22.25 | 14800 |
| 2026-01-07 | 47.14 | $22.21 | 9400 |
| 2026-01-06 | 47.14 | $22.21 | 11200 |
| 2026-01-05 | 47.87 | $22.24 | 17900 |
| 2026-01-02 | 47.09 | $22.21 | 19000 |
| 2025-12-31 | 40.01 | $21.96 | 41400 |
| 2025-12-30 | 35.06 | $21.81 | 29200 |
| 2025-12-29 | 35.43 | $21.83 | 17000 |
| 2025-12-26 | 34.11 | $21.79 | 15800 |
| 2025-12-24 | 34.78 | $21.83 | 13900 |
| 2025-12-23 | 29.10 | $21.66 | 57500 |
| 2025-12-22 | 33.13 | $21.91 | 24600 |
| 2025-12-19 | 34.78 | $22.00 | 41200 |
| 2025-12-18 | 37.33 | $22.13 | 15300 |
| 2025-12-17 | 31.86 | $21.98 | 37800 |
| 2025-12-16 | 32.76 | $22.03 | 18200 |
| 2025-12-15 | 31.28 | $21.99 | 22100 |
| 2025-12-12 | 30.91 | $21.98 | 17900 |
| 2025-12-11 | 33.25 | $22.12 | 17300 |
| 2025-12-10 | 29.64 | $22.02 | 16000 |
| 2025-12-09 | 26.64 | $21.94 | 30900 |
| 2025-12-08 | 27.19 | $21.98 | 53400 |
| 2025-12-05 | 29.05 | $22.11 | 16200 |
| 2025-12-04 | 29.19 | $22.12 | 22400 |
| 2025-12-03 | 30.35 | $22.20 | 22100 |
| 2025-12-02 | 30.79 | $22.23 | 12900 |
| 2025-12-01 | 31.21 | $22.26 | 8100 |
| 2025-11-28 | 31.77 | $22.30 | 21000 |
| 2025-11-26 | 38.24 | $22.70 | 7000 |
| 2025-11-25 | 38.80 | $22.73 | 9700 |
| 2025-11-24 | 38.80 | $22.73 | 13900 |
| 2025-11-21 | 38.53 | $22.72 | 5500 |
| 2025-11-20 | 34.96 | $22.59 | 17700 |
| 2025-11-19 | 38.93 | $22.83 | 10600 |
| 2025-11-18 | 43.86 | $23.08 | 7700 |
| 2025-11-17 | 41.61 | $23.00 | 15200 |
| 2025-11-14 | 41.61 | $23.00 | 4500 |
| 2025-11-13 | 41.35 | $22.99 | 11900 |
| 2025-11-12 | 46.12 | $23.23 | 6300 |
| 2025-11-11 | 44.86 | $23.18 | 3800 |
| 2025-11-10 | 46.30 | $23.25 | 12000 |
| 2025-11-07 | 40.61 | $23.03 | 10900 |
| 2025-11-06 | 40.79 | $23.04 | 6500 |
| 2025-11-05 | 38.93 | $22.97 | 14900 |
| 2025-11-04 | 37.32 | $22.91 | 9600 |
| 2025-11-03 | 39.28 | $23.03 | 7300 |
| 2025-10-31 | 39.78 | $23.06 | 16600 |
| 2025-10-30 | 40.93 | $23.13 | 5800 |
| 2025-10-29 | 47.66 | $23.49 | 12700 |
| 2025-10-28 | 44.79 | $23.37 | 14000 |
| 2025-10-27 | 47.91 | $23.52 | 7300 |
| 2025-10-24 | 45.76 | $23.43 | 6100 |
| 2025-10-23 | 45.76 | $23.43 | 14400 |
| 2025-10-22 | 50.82 | $23.67 | 4300 |
| 2025-10-21 | 52.43 | $23.74 | 6200 |
| 2025-10-20 | 53.35 | $23.78 | 10500 |
| 2025-10-17 | 51.54 | $23.69 | 8300 |
| 2025-10-16 | 49.89 | $23.61 | 5300 |
| 2025-10-15 | 54.50 | $23.82 | 5800 |
| 2025-10-14 | 54.50 | $23.82 | 47200 |
| 2025-10-13 | 59.71 | $24.04 | 48200 |
| 2025-10-10 | 71.18 | $24.43 | 10000 |
| 2025-10-09 | 72.88 | $24.48 | 6300 |
| 2025-10-08 | 73.55 | $24.50 | 4800 |
| 2025-10-07 | 73.55 | $24.50 | 14700 |
| 2025-10-06 | 72.76 | $24.43 | 7300 |
| 2025-10-03 | 72.31 | $24.39 | 9100 |
| 2025-10-02 | 73.17 | $24.42 | 18400 |
| 2025-10-01 | 75.44 | $24.50 | 35400 |
| 2025-09-30 | 76.86 | $24.55 | 199200 |
| 2025-09-29 | 73.45 | $24.19 | 21600 |
| 2025-09-26 | 67.97 | $23.75 | 9500 |
| 2025-09-25 | 65.34 | $23.58 | 11200 |
| 2025-09-24 | 65.95 | $23.60 | 14000 |
| 2025-09-23 | 66.24 | $23.61 | 9600 |
| 2025-09-22 | 65.37 | $23.55 | 21800 |
| 2025-09-19 | 67.29 | $23.62 | 9900 |
| 2025-09-18 | 65.50 | $23.49 | 15300 |
| 2025-09-17 | 70.28 | $23.66 | 16800 |
| 2025-09-16 | 67.50 | $23.45 | 16400 |
| 2025-09-15 | 67.22 | $23.43 | 25100 |
| 2025-09-12 | 66.12 | $23.35 | 14800 |
| 2025-09-11 | 68.86 | $23.45 | 20600 |
| 2025-09-10 | 67.18 | $23.32 | 6800 |
| 2025-09-09 | 64.67 | $23.14 | 15000 |
| 2025-09-08 | 67.67 | $23.25 | 12700 |
| 2025-09-05 | 66.32 | $23.15 | 10600 |
| 2025-09-04 | 61.59 | $22.84 | 10300 |
| 2025-09-03 | 60.22 | $22.76 | 28200 |
| 2025-09-02 | 55.71 | $22.52 | 10200 |
| 2025-08-29 | 55.31 | $22.50 | 24500 |
| 2025-08-28 | 75.40 | $23.12 | 13500 |
| 2025-08-27 | 74.69 | $23.07 | 13400 |
| 2025-08-26 | 74.27 | $23.04 | 14700 |
| 2025-08-25 | 77.53 | $23.12 | 10300 |
| 2025-08-22 | 77.05 | $23.08 | 15800 |
| 2025-08-21 | 72.95 | $22.78 | 15700 |
| 2025-08-20 | 72.17 | $22.73 | 9200 |
| 2025-08-19 | 70.88 | $22.65 | 10600 |
| 2025-08-18 | 67.28 | $22.45 | 11900 |
| 2025-08-15 | 66.29 | $22.40 | 7100 |
| 2025-08-14 | 64.45 | $22.31 | 15500 |
| 2025-08-13 | 69.23 | $22.43 | 24700 |
| 2025-08-12 | 66.90 | $22.31 | 7900 |
| 2025-08-11 | 67.71 | $22.33 | 6700 |
| 2025-08-08 | 65.95 | $22.24 | 12500 |
| 2025-08-07 | 65.55 | $22.22 | 12100 |
| 2025-08-06 | 65.55 | $22.22 | 7700 |
| 2025-08-05 | 68.44 | $22.30 | 9200 |
| 2025-08-04 | 70.28 | $22.35 | 15800 |
| 2025-08-01 | 64.25 | $22.02 | 10900 |
| 2025-07-31 | 60.57 | $21.86 | 25000 |
| 2025-07-30 | 57.45 | $21.74 | 9400 |
| 2025-07-29 | 60.88 | $21.83 | 11700 |
| 2025-07-28 | 58.53 | $21.74 | 13000 |
| 2025-07-25 | 56.60 | $21.67 | 12900 |
| 2025-07-24 | 56.32 | $21.66 | 13600 |
| 2025-07-23 | 57.36 | $21.69 | 16100 |
| 2025-07-22 | 58.04 | $21.71 | 6400 |
| 2025-07-21 | 58.04 | $21.71 | 11400 |
| 2025-07-18 | 55.42 | $21.60 | 13000 |
| 2025-07-17 | 54.44 | $21.56 | 19700 |
| 2025-07-16 | 51.38 | $21.44 | 25500 |
| 2025-07-15 | 52.78 | $21.49 | 19500 |
| 2025-07-14 | 57.55 | $21.65 | 17500 |
| 2025-07-11 | 61.51 | $21.77 | 22600 |
| 2025-07-10 | 66.58 | $21.91 | 16100 |
| 2025-07-09 | 62.37 | $21.71 | 21800 |
| 2025-07-08 | 58.93 | $21.57 | 13500 |
| 2025-07-07 | 58.93 | $21.57 | 10400 |
| 2025-07-03 | 61.84 | $21.65 | 5500 |
| 2025-07-02 | 61.39 | $21.63 | 17100 |
| 2025-07-01 | 60.03 | $21.57 | 16200 |
| 2025-06-30 | 55.31 | $21.38 | 15700 |
| 2025-06-27 | 53.39 | $21.31 | 17400 |
| 2025-06-26 | 56.35 | $21.40 | 26600 |
| 2025-06-25 | 53.63 | $21.30 | 13900 |
| 2025-06-24 | 53.95 | $21.31 | 13900 |
| 2025-06-23 | 49.68 | $21.16 | 8100 |
| 2025-06-20 | 46.54 | $21.06 | 13400 |
| 2025-06-18 | 44.22 | $20.99 | 17000 |
| 2025-06-17 | 42.18 | $20.93 | 15300 |
| 2025-06-16 | 39.37 | $20.85 | 34400 |
| 2025-06-13 | 39.83 | $20.87 | 29100 |
| 2025-06-12 | 43.44 | $21.02 | 14800 |
| 2025-06-11 | 42.79 | $21.00 | 17300 |
| 2025-06-10 | 43.75 | $21.04 | 17600 |
| 2025-06-09 | 42.52 | $21.00 | 15800 |
| 2025-06-06 | 42.74 | $21.01 | 8400 |
| 2025-06-05 | 43.83 | $21.06 | 12000 |
| 2025-06-04 | 44.04 | $21.07 | 16500 |
| 2025-06-03 | 41.05 | $20.96 | 10600 |
| 2025-06-02 | 40.22 | $20.93 | 31400 |
| 2025-05-30 | 35.31 | $20.76 | 72900 |
| 2025-05-29 | 46.64 | $21.29 | 14700 |
| 2025-05-28 | 46.33 | $21.28 | 13400 |
| 2025-05-27 | 47.37 | $21.32 | 16800 |
| 2025-05-23 | 40.73 | $21.11 | 12100 |
| 2025-05-22 | 40.97 | $21.12 | 15500 |
| 2025-05-21 | 41.42 | $21.14 | 14500 |
| 2025-05-20 | 48.24 | $21.41 | 16200 |
| 2025-05-19 | 48.52 | $21.42 | 15900 |
| 2025-05-16 | 44.53 | $21.29 | 11200 |
| 2025-05-15 | 44.53 | $21.29 | 13400 |
| 2025-05-14 | 40.69 | $21.17 | 20800 |
| 2025-05-13 | 42.56 | $21.25 | 19900 |
| 2025-05-12 | 43.50 | $21.29 | 13100 |
| 2025-05-09 | 43.97 | $21.31 | 11700 |
| 2025-05-08 | 43.39 | $21.29 | 24800 |
| 2025-05-07 | 44.92 | $21.36 | 9500 |
| 2025-05-06 | 42.45 | $21.27 | 23800 |
| 2025-05-05 | 39.58 | $21.17 | 21300 |
| 2025-05-02 | 39.95 | $21.19 | 11400 |
| 2025-05-01 | 37.69 | $21.11 | 17200 |
| 2025-04-30 | 38.55 | $21.16 | 16100 |
| 2025-04-29 | 41.25 | $21.31 | 15200 |
| 2025-04-28 | 41.61 | $21.33 | 13900 |
| 2025-04-25 | 41.11 | $21.31 | 6800 |
| 2025-04-24 | 41.62 | $21.34 | 24200 |
| 2025-04-23 | 37.47 | $21.17 | 14900 |
| 2025-04-22 | 32.65 | $20.99 | 17400 |
| 2025-04-21 | 28.27 | $20.84 | 19800 |
| 2025-04-17 | 30.13 | $20.99 | 7800 |
| 2025-04-16 | 28.64 | $20.94 | 10600 |
| 2025-04-15 | 28.76 | $20.95 | 22100 |
| 2025-04-14 | 28.48 | $20.94 | 23100 |
| 2025-04-11 | 24.60 | $20.80 | 22700 |
| 2025-04-10 | 26.98 | $21.04 | 26200 |
| 2025-04-09 | 32.62 | $21.49 | 19100 |
| 2025-04-08 | 23.51 | $21.22 | 20600 |
| 2025-04-07 | 24.81 | $21.33 | 16700 |
| 2025-04-04 | 28.48 | $21.60 | 13500 |
| 2025-04-03 | 28.48 | $21.60 | 19000 |
| 2025-04-02 | 31.95 | $21.82 | 10200 |
| 2025-04-01 | 32.12 | $21.83 | 19900 |
| 2025-03-31 | 32.28 | $21.84 | 9200 |
| 2025-03-28 | 31.62 | $21.82 | 5700 |
| 2025-03-27 | 32.52 | $21.88 | 12400 |
| 2025-03-26 | 32.52 | $21.88 | 7700 |
| 2025-03-25 | 37.30 | $22.18 | 17600 |
| 2025-03-24 | 40.31 | $22.34 | 11900 |
| 2025-03-21 | 38.55 | $22.28 | 13300 |
| 2025-03-20 | 39.09 | $22.31 | 13300 |
| 2025-03-19 | 41.72 | $22.45 | 6800 |
| 2025-03-18 | 42.11 | $22.47 | 9000 |
| 2025-03-17 | 42.67 | $22.50 | 10300 |
| 2025-03-14 | 37.68 | $22.31 | 10800 |
| 2025-03-13 | 34.84 | $22.21 | 9700 |
| 2025-03-12 | 35.30 | $22.24 | 12200 |
| 2025-03-11 | 33.64 | $22.18 | 10100 |
| 2025-03-10 | 35.07 | $22.28 | 8800 |
| 2025-03-07 | 37.47 | $22.44 | 12700 |
| 2025-03-06 | 39.23 | $22.55 | 4400 |
| 2025-03-05 | 38.98 | $22.54 | 8300 |
| 2025-03-04 | 40.07 | $22.61 | 11100 |
| 2025-03-03 | 42.82 | $22.78 | 12500 |
| 2025-02-28 | 44.17 | $22.86 | 10000 |
| 2025-02-27 | 51.07 | $23.22 | 12300 |
| 2025-02-26 | 52.37 | $23.28 | 14100 |
| 2025-02-25 | 53.89 | $23.35 | 17700 |
| 2025-02-24 | 49.96 | $23.15 | 5900 |
| 2025-02-21 | 51.63 | $23.23 | 5800 |
| 2025-02-20 | 51.43 | $23.22 | 6300 |
| 2025-02-19 | 51.83 | $23.24 | 4000 |
| 2025-02-18 | 51.83 | $23.24 | 8200 |
| 2025-02-14 | 52.92 | $23.30 | 7400 |
| 2025-02-13 | 51.46 | $23.21 | 10400 |
| 2025-02-12 | 47.69 | $22.99 | 18000 |
| 2025-02-11 | 50.76 | $23.17 | 19400 |
| 2025-02-10 | 51.45 | $23.21 | 5500 |
| 2025-02-07 | 48.60 | $23.04 | 7000 |
| 2025-02-06 | 50.25 | $23.14 | 14000 |
| 2025-02-05 | 49.60 | $23.10 | 18600 |
| 2025-02-04 | 45.17 | $22.84 | 17100 |
| 2025-02-03 | 44.64 | $22.81 | 12500 |
| 2025-01-31 | 46.50 | $22.94 | 19800 |
| 2025-01-30 | 49.20 | $23.12 | 16300 |
| 2025-01-29 | 46.06 | $22.93 | 8600 |
| 2025-01-28 | 47.99 | $23.06 | 14000 |
| 2025-01-27 | 50.29 | $23.21 | 30400 |
| 2025-01-24 | 43.59 | $22.82 | 8400 |
| 2025-01-23 | 42.27 | $22.75 | 14900 |
| 2025-01-22 | 43.23 | $22.82 | 14900 |
| 2025-01-21 | 43.64 | $22.85 | 23100 |
| 2025-01-17 | 39.88 | $22.64 | 7900 |
| 2025-01-16 | 41.25 | $22.75 | 47300 |
| 2025-01-15 | 38.90 | $22.62 | 17800 |
| 2025-01-14 | 30.34 | $22.20 | 10700 |
| 2025-01-13 | 28.76 | $22.13 | 25600 |
| 2025-01-10 | 27.65 | $22.08 | 34100 |
| 2025-01-08 | 30.65 | $22.41 | 13700 |
| 2025-01-07 | 32.92 | $22.63 | 15300 |
| 2025-01-06 | 36.92 | $22.97 | 14700 |
| 2025-01-03 | 38.63 | $23.10 | 24700 |
| 2025-01-02 | 32.21 | $22.82 | 37900 |
| 2024-12-31 | 17.24 | $22.31 | 138700 |
| 2024-12-30 | 15.14 | $22.25 | 48600 |
| 2024-12-27 | 15.84 | $22.36 | 28200 |
| 2024-12-26 | 17.06 | $22.54 | 14500 |
| 2024-12-24 | 18.66 | $22.75 | 5700 |
| 2024-12-23 | 20.39 | $22.95 | 10800 |
| 2024-12-20 | 21.13 | $23.03 | 18700 |
| 2024-12-19 | 20.44 | $23.01 | 13300 |
| 2024-12-18 | 22.70 | $23.25 | 13900 |
| 2024-12-17 | 26.54 | $23.58 | 15900 |
| 2024-12-16 | 27.20 | $23.63 | 12100 |
| 2024-12-13 | 28.84 | $23.75 | 19300 |
| 2024-12-12 | 33.28 | $24.03 | 8200 |
| 2024-12-11 | 38.28 | $24.28 | 8800 |
| 2024-12-10 | 38.28 | $24.28 | 12400 |
| 2024-12-09 | 40.71 | $24.39 | 14600 |
| 2024-12-06 | 41.16 | $24.41 | 16900 |
| 2024-12-05 | 40.53 | $24.39 | 31000 |
| 2024-12-04 | 41.16 | $24.42 | 27300 |
| 2024-12-03 | 41.97 | $24.46 | 9200 |
| 2024-12-02 | 45.18 | $24.61 | 5900 |
| 2024-11-29 | 51.95 | $24.88 | 28400 |
| 2024-11-27 | 49.27 | $24.78 | 3700 |
| 2024-11-26 | 48.46 | $24.75 | 3400 |
| 2024-11-25 | 51.34 | $24.86 | 7100 |
| 2024-11-22 | 50.84 | $24.84 | 5200 |
| 2024-11-21 | 48.81 | $24.76 | 10300 |
| 2024-11-20 | 43.28 | $24.56 | 7700 |
| 2024-11-19 | 46.12 | $24.68 | 13600 |
| 2024-11-18 | 46.61 | $24.70 | 8700 |
| 2024-11-15 | 45.79 | $24.67 | 7400 |
| 2024-11-14 | 42.76 | $24.56 | 12700 |
| 2024-11-13 | 43.18 | $24.58 | 22000 |
| 2024-11-12 | 43.38 | $24.59 | 25900 |
| 2024-11-11 | 44.76 | $24.66 | 16400 |
| 2024-11-08 | 48.33 | $24.83 | 11400 |
| 2024-11-07 | 42.44 | $24.60 | 14400 |
| 2024-11-06 | 42.44 | $24.60 | 7200 |
| 2024-11-05 | 48.02 | $24.86 | 13200 |
| 2024-11-04 | 45.67 | $24.77 | 14500 |
| 2024-11-01 | 39.62 | $24.56 | 8300 |
| 2024-10-31 | 39.82 | $24.57 | 34400 |
| 2024-10-30 | 47.07 | $24.89 | 2700 |
| 2024-10-29 | 48.92 | $24.96 | 6800 |
| 2024-10-28 | 49.72 | $24.99 | 10800 |
| 2024-10-25 | 51.58 | $25.06 | 12000 |
| 2024-10-24 | 48.99 | $24.96 | 5900 |
| 2024-10-23 | 47.38 | $24.90 | 10800 |
| 2024-10-22 | 52.05 | $25.08 | 2200 |
| 2024-10-21 | 51.29 | $25.05 | 2600 |
| 2024-10-18 | 51.55 | $25.06 | 6200 |
| 2024-10-17 | 51.31 | $25.05 | 5600 |
| 2024-10-16 | 51.31 | $25.05 | 9700 |
| 2024-10-15 | 52.68 | $25.11 | 6500 |
| 2024-10-14 | 46.06 | $24.82 | 4000 |
| 2024-10-11 | 49.71 | $24.98 | 9500 |
| 2024-10-10 | 43.90 | $24.76 | 11100 |
| 2024-10-09 | 45.02 | $24.81 | 12800 |
| 2024-10-08 | 47.32 | $24.91 | 4200 |
| 2024-10-07 | 47.07 | $24.90 | 6100 |
| 2024-10-04 | 52.40 | $25.12 | 2800 |
| 2024-10-03 | 56.26 | $25.26 | 2400 |
| 2024-10-02 | 58.29 | $25.33 | 7600 |
| 2024-10-01 | 56.59 | $25.25 | 7000 |
| 2024-09-30 | 49.46 | $24.96 | 13300 |
| 2024-09-27 | 57.86 | $25.23 | 3900 |
| 2024-09-26 | 60.77 | $25.31 | 3200 |
| 2024-09-25 | 61.87 | $25.34 | 8600 |
| 2024-09-24 | 62.59 | $25.36 | 12900 |
| 2024-09-23 | 65.12 | $25.43 | 4400 |
| 2024-09-20 | 64.14 | $25.38 | 8700 |
| 2024-09-19 | 63.75 | $25.36 | 5700 |
| 2024-09-18 | 63.37 | $25.34 | 3600 |
| 2024-09-17 | 62.26 | $25.28 | 4900 |
| 2024-09-16 | 63.80 | $25.33 | 8800 |
| 2024-09-13 | 64.10 | $25.34 | 26000 |
| 2024-09-12 | 66.48 | $25.42 | 12500 |
| 2024-09-11 | 64.77 | $25.31 | 17200 |
| 2024-09-10 | 66.83 | $25.38 | 20300 |
| 2024-09-09 | 62.81 | $25.13 | 7300 |
| 2024-09-06 | 57.97 | $24.88 | 7800 |
| 2024-09-05 | 57.97 | $24.88 | 58800 |
| 2024-09-04 | 64.32 | $25.09 | 14900 |
| 2024-09-03 | 61.04 | $24.92 | 8800 |
| 2024-08-30 | 62.32 | $24.96 | 75200 |
| 2024-08-29 | 69.61 | $25.17 | 9000 |
| 2024-08-28 | 67.91 | $25.07 | 12200 |
| 2024-08-27 | 67.91 | $25.07 | 13600 |
| 2024-08-26 | 67.42 | $25.04 | 15100 |
| 2024-08-23 | 66.77 | $25.00 | 11800 |
| 2024-08-22 | 66.29 | $24.97 | 13700 |
| 2024-08-21 | 65.19 | $24.90 | 16900 |
| 2024-08-20 | 63.57 | $24.80 | 9700 |
| 2024-08-19 | 60.79 | $24.64 | 11400 |
| 2024-08-16 | 58.54 | $24.52 | 3100 |
| 2024-08-15 | 57.18 | $24.45 | 15200 |
| 2024-08-14 | 55.59 | $24.37 | 8300 |
| 2024-08-13 | 52.46 | $24.22 | 9200 |
| 2024-08-12 | 50.69 | $24.14 | 9900 |
| 2024-08-09 | 52.31 | $24.21 | 6800 |
| 2024-08-08 | 54.42 | $24.30 | 6400 |
| 2024-08-07 | 53.02 | $24.23 | 8000 |
| 2024-08-06 | 50.32 | $24.10 | 16400 |
| 2024-08-05 | 43.16 | $23.80 | 12700 |
| 2024-08-02 | 45.88 | $23.93 | 60700 |
| 2024-08-01 | 48.33 | $24.04 | 22300 |
| 2024-07-31 | 44.22 | $23.88 | 109800 |
| 2024-07-30 | 57.91 | $24.38 | 6800 |
| 2024-07-29 | 57.15 | $24.35 | 7200 |
| 2024-07-26 | 57.15 | $24.35 | 4500 |
| 2024-07-25 | 54.18 | $24.23 | 10600 |
| 2024-07-24 | 50.66 | $24.10 | 6200 |
| 2024-07-23 | 57.80 | $24.32 | 4900 |
| 2024-07-22 | 59.24 | $24.36 | 5600 |
| 2024-07-19 | 56.12 | $24.24 | 3200 |
| 2024-07-18 | 55.03 | $24.20 | 5100 |
| 2024-07-17 | 58.85 | $24.31 | 4900 |
| 2024-07-16 | 63.00 | $24.42 | 6400 |
| 2024-07-15 | 61.35 | $24.35 | 7900 |
| 2024-07-12 | 61.73 | $24.36 | 9100 |
| 2024-07-11 | 60.11 | $24.29 | 7300 |
| 2024-07-10 | 54.07 | $24.06 | 7900 |
| 2024-07-09 | 52.27 | $24.00 | 3000 |
| 2024-07-08 | 55.72 | $24.10 | 4400 |
| 2024-07-05 | 56.42 | $24.12 | 8800 |
| 2024-07-03 | 55.07 | $24.07 | 3100 |
| 2024-07-02 | 53.70 | $24.02 | 4400 |
| 2024-07-01 | 52.89 | $23.99 | 10500 |
| 2024-06-28 | 56.01 | $24.09 | 11600 |
| 2024-06-27 | 55.00 | $24.05 | 1800 |
| 2024-06-26 | 58.18 | $24.15 | 3400 |
| 2024-06-25 | 57.48 | $24.12 | 10300 |
| 2024-06-24 | 58.41 | $24.15 | 6500 |
| 2024-06-21 | 56.63 | $24.07 | 2500 |
| 2024-06-20 | 58.11 | $24.12 | 6000 |
| 2024-06-18 | 56.61 | $24.05 | 6400 |
| 2024-06-17 | 56.88 | $24.06 | 9200 |
| 2024-06-14 | 56.48 | $24.04 | 6900 |
| 2024-06-13 | 54.24 | $23.93 | 6000 |
| 2024-06-12 | 53.41 | $23.89 | 16300 |
| 2024-06-11 | 50.88 | $23.77 | 10700 |
| 2024-06-10 | 53.17 | $23.87 | 6700 |
| 2024-06-07 | 56.81 | $24.02 | 3900 |
| 2024-06-06 | 58.07 | $24.07 | 9100 |
| 2024-06-05 | 57.53 | $24.04 | 10300 |
| 2024-06-04 | 58.00 | $24.06 | 5200 |
| 2024-06-03 | 55.22 | $23.90 | 11400 |
| 2024-05-31 | 54.32 | $23.85 | 63000 |
| 2024-05-30 | 47.98 | $23.53 | 8400 |
| 2024-05-29 | 45.51 | $23.42 | 28800 |
| 2024-05-28 | 47.06 | $23.50 | 30100 |
| 2024-05-24 | 47.06 | $23.50 | 15700 |
| 2024-05-23 | 40.96 | $23.23 | 16400 |
| 2024-05-22 | 45.17 | $23.46 | 8100 |
| 2024-05-21 | 46.15 | $23.51 | 7000 |
| 2024-05-20 | 46.34 | $23.52 | 2700 |
| 2024-05-17 | 45.26 | $23.47 | 3500 |
| 2024-05-16 | 46.87 | $23.56 | 6600 |
| 2024-05-15 | 47.59 | $23.60 | 14700 |
| 2024-05-14 | 45.00 | $23.47 | 9900 |
| 2024-05-13 | 42.08 | $23.33 | 8400 |
| 2024-05-10 | 40.80 | $23.27 | 7400 |
| 2024-05-09 | 42.13 | $23.36 | 9800 |
| 2024-05-08 | 43.32 | $23.44 | 10600 |
| 2024-05-07 | 46.77 | $23.66 | 11400 |
| 2024-05-06 | 45.07 | $23.57 | 6800 |
| 2024-05-03 | 45.53 | $23.60 | 6700 |
| 2024-05-02 | 40.31 | $23.33 | 8700 |
| 2024-05-01 | 38.66 | $23.25 | 15500 |
| 2024-04-30 | 36.57 | $23.15 | 60600 |
| 2024-04-29 | 41.08 | $23.49 | 12700 |
| 2024-04-26 | 37.41 | $23.32 | 9800 |
| 2024-04-25 | 38.76 | $23.42 | 5800 |
| 2024-04-24 | 43.04 | $23.71 | 4900 |
| 2024-04-23 | 44.82 | $23.82 | 12200 |
| 2024-04-22 | 33.68 | $23.35 | 2600 |
| 2024-04-19 | 31.44 | $23.27 | 3500 |
| 2024-04-18 | 30.88 | $23.25 | 11900 |
| 2024-04-17 | 32.64 | $23.39 | 3700 |
| 2024-04-16 | 29.37 | $23.27 | 4400 |
| 2024-04-15 | 30.54 | $23.37 | 7100 |
| 2024-04-12 | 35.37 | $23.73 | 2700 |
| 2024-04-11 | 34.83 | $23.71 | 8800 |
| 2024-04-10 | 38.02 | $23.92 | 10800 |
| 2024-04-09 | 40.54 | $24.07 | 14000 |
| 2024-04-08 | 43.86 | $24.25 | 5400 |
| 2024-04-05 | 45.42 | $24.33 | 8900 |
| 2024-04-04 | 49.64 | $24.53 | 5600 |
| 2024-04-03 | 44.23 | $24.31 | 2800 |
| 2024-04-02 | 46.38 | $24.41 | 4200 |
| 2024-04-01 | 47.71 | $24.47 | 8900 |
| 2024-03-28 | 49.73 | $24.56 | 5000 |
| 2024-03-27 | 49.50 | $24.55 | 10300 |
| 2024-03-26 | 50.80 | $24.61 | 9300 |
| 2024-03-25 | 49.76 | $24.56 | 6900 |
| 2024-03-22 | 55.09 | $24.80 | 5300 |
| 2024-03-21 | 56.78 | $24.87 | 7100 |
| 2024-03-20 | 54.11 | $24.73 | 9000 |
| 2024-03-19 | 53.72 | $24.71 | 6200 |
| 2024-03-18 | 50.11 | $24.53 | 7300 |
| 2024-03-15 | 44.90 | $24.30 | 5900 |
| 2024-03-14 | 46.30 | $24.37 | 6300 |
| 2024-03-13 | 46.89 | $24.40 | 12200 |
| 2024-03-12 | 46.89 | $24.40 | 20000 |
| 2024-03-11 | 51.47 | $24.63 | 6300 |
| 2024-03-08 | 50.47 | $24.58 | 9200 |
| 2024-03-07 | 51.68 | $24.64 | 6200 |
| 2024-03-06 | 47.92 | $24.45 | 13100 |
| 2024-03-05 | 48.30 | $24.47 | 5800 |
| 2024-03-04 | 45.88 | $24.35 | 12800 |
| 2024-03-01 | 53.63 | $24.74 | 6900 |
| 2024-02-29 | 51.64 | $24.64 | 16400 |
| 2024-02-28 | 51.04 | $24.61 | 4900 |
| 2024-02-27 | 59.42 | $24.97 | 8500 |
| 2024-02-26 | 61.83 | $25.06 | 5500 |
| 2024-02-23 | 62.64 | $25.09 | 12200 |
| 2024-02-22 | 57.16 | $24.78 | 5800 |
| 2024-02-21 | 54.94 | $24.67 | 6500 |
| 2024-02-20 | 54.73 | $24.66 | 15000 |
| 2024-02-16 | 52.06 | $24.53 | 4200 |
| 2024-02-15 | 52.29 | $24.54 | 6900 |
| 2024-02-14 | 51.08 | $24.48 | 8600 |
| 2024-02-13 | 45.88 | $24.24 | 11200 |
| 2024-02-12 | 55.17 | $24.64 | 8500 |
| 2024-02-09 | 58.25 | $24.75 | 9800 |
| 2024-02-08 | 56.79 | $24.68 | 8500 |
| 2024-02-07 | 55.74 | $24.63 | 5800 |
| 2024-02-06 | 56.52 | $24.66 | 5900 |
| 2024-02-05 | 57.29 | $24.69 | 2200 |
| 2024-02-02 | 61.50 | $24.85 | 8200 |
| 2024-02-01 | 64.01 | $24.94 | 9400 |
| 2024-01-31 | 60.05 | $24.71 | 5800 |
| 2024-01-30 | 65.41 | $24.89 | 5200 |
| 2024-01-29 | 66.34 | $24.92 | 12500 |
| 2024-01-26 | 66.04 | $24.90 | 5600 |
| 2024-01-25 | 64.17 | $24.78 | 10900 |
| 2024-01-24 | 62.53 | $24.68 | 10600 |
| 2024-01-23 | 65.07 | $24.77 | 4200 |
| 2024-01-22 | 64.92 | $24.76 | 8900 |
| 2024-01-19 | 64.04 | $24.70 | 9600 |
| 2024-01-18 | 61.75 | $24.55 | 41600 |
| 2024-01-17 | 62.00 | $24.56 | 7800 |
| 2024-01-16 | 64.99 | $24.68 | 5900 |
| 2024-01-12 | 64.03 | $24.61 | 4600 |
| 2024-01-11 | 67.03 | $24.73 | 11600 |
| 2024-01-10 | 66.91 | $24.72 | 5600 |
| 2024-01-09 | 65.05 | $24.57 | 6200 |
| 2024-01-08 | 67.20 | $24.66 | 11700 |
| 2024-01-05 | 65.01 | $24.48 | 8000 |
| 2024-01-04 | 65.47 | $24.50 | 9400 |
| 2024-01-03 | 64.39 | $24.41 | 13500 |
| 2024-01-02 | 66.59 | $24.51 | 8000 |
| 2023-12-29 | 67.47 | $24.55 | 50600 |
| 2023-12-28 | 63.34 | $24.19 | 8500 |
| 2023-12-27 | 63.77 | $24.21 | 20500 |
| 2023-12-26 | 62.81 | $24.13 | 5500 |
| 2023-12-22 | 62.10 | $24.07 | 12300 |
| 2023-12-21 | 61.76 | $24.04 | 16900 |
| 2023-12-20 | 62.85 | $24.10 | 21300 |
| 2023-12-19 | 59.44 | $23.80 | 18600 |
| 2023-12-18 | 54.71 | $23.44 | 14700 |
| 2023-12-15 | 59.47 | $23.70 | 14500 |
| 2023-12-14 | 59.21 | $23.68 | 15800 |
| 2023-12-13 | 54.35 | $23.33 | 9100 |
| 2023-12-12 | 49.26 | $23.02 | 12700 |
| 2023-12-11 | 51.19 | $23.13 | 18400 |
| 2023-12-08 | 57.38 | $23.45 | 6700 |
| 2023-12-07 | 59.74 | $23.56 | 8300 |
| 2023-12-06 | 58.56 | $23.48 | 4500 |
| 2023-12-05 | 58.56 | $23.48 | 9800 |
| 2023-12-04 | 58.42 | $23.47 | 9400 |
| 2023-12-01 | 61.31 | $23.62 | 43500 |
| 2023-11-30 | 66.75 | $23.88 | 115100 |
| 2023-11-29 | 65.05 | $23.73 | 34000 |
| 2023-11-28 | 66.34 | $23.79 | 9400 |
| 2023-11-27 | 64.68 | $23.64 | 16500 |
| 2023-11-24 | 61.16 | $23.35 | 2600 |
| 2023-11-22 | 60.51 | $23.30 | 17500 |
| 2023-11-21 | 64.37 | $23.49 | 11200 |
| 2023-11-20 | 64.14 | $23.47 | 9100 |
| 2023-11-17 | 65.54 | $23.54 | 6100 |
| 2023-11-16 | 64.38 | $23.43 | 6700 |
| 2023-11-15 | 63.86 | $23.38 | 11200 |
| 2023-11-14 | 63.86 | $23.38 | 15100 |
| 2023-11-13 | 59.79 | $23.00 | 8600 |
| 2023-11-10 | 56.88 | $22.76 | 5300 |
| 2023-11-09 | 56.88 | $22.76 | 6700 |
| 2023-11-08 | 61.76 | $23.05 | 4000 |
| 2023-11-07 | 60.76 | $22.96 | 2300 |
| 2023-11-06 | 61.95 | $23.03 | 6300 |
| 2023-11-03 | 62.28 | $23.05 | 10800 |
| 2023-11-02 | 57.79 | $22.63 | 8400 |
| 2023-11-01 | 45.85 | $21.81 | 8700 |
| 2023-10-31 | 39.50 | $21.49 | 10900 |
| 2023-10-30 | 33.73 | $21.24 | 7500 |
| 2023-10-27 | 32.50 | $21.19 | 6900 |
| 2023-10-26 | 34.06 | $21.32 | 9300 |
| 2023-10-25 | 33.83 | $21.31 | 7700 |
| 2023-10-24 | 35.85 | $21.48 | 3400 |
| 2023-10-23 | 36.59 | $21.54 | 4000 |
| 2023-10-20 | 31.95 | $21.33 | 8100 |
| 2023-10-19 | 30.10 | $21.25 | 21100 |
| 2023-10-18 | 32.97 | $21.52 | 12200 |
| 2023-10-17 | 37.09 | $21.85 | 7600 |
| 2023-10-16 | 37.49 | $21.88 | 27900 |
| 2023-10-13 | 35.49 | $21.79 | 3900 |
| 2023-10-12 | 36.86 | $21.90 | 4500 |
| 2023-10-11 | 38.80 | $22.05 | 7700 |
| 2023-10-10 | 39.73 | $22.12 | 2300 |
| 2023-10-09 | 38.12 | $22.04 | 4700 |
| 2023-10-06 | 30.90 | $21.71 | 8300 |
| 2023-10-05 | 32.43 | $21.85 | 24300 |
| 2023-10-04 | 24.32 | $21.53 | 8800 |
| 2023-10-03 | 25.50 | $21.66 | 7200 |
| 2023-10-02 | 29.12 | $22.01 | 10300 |
| 2023-09-29 | 34.73 | $22.43 | 25400 |
| 2023-09-28 | 28.49 | $22.23 | 13700 |
| 2023-09-27 | 29.43 | $22.30 | 27100 |
| 2023-09-26 | 30.38 | $22.37 | 15500 |
| 2023-09-25 | 32.21 | $22.50 | 4800 |
| 2023-09-22 | 33.84 | $22.61 | 4200 |
| 2023-09-21 | 35.08 | $22.69 | 21100 |
| 2023-09-20 | 39.52 | $22.95 | 246500 |
| 2023-09-19 | 40.27 | $22.99 | 45500 |
| 2023-09-18 | 35.34 | $22.82 | 5700 |
| 2023-09-15 | 32.87 | $22.74 | 29700 |
| 2023-09-14 | 33.95 | $22.81 | 5800 |
| 2023-09-13 | 32.13 | $22.75 | 14400 |
| 2023-09-12 | 35.19 | $22.95 | 4200 |
| 2023-09-11 | 36.01 | $23.00 | 2500 |
| 2023-09-08 | 36.17 | $23.01 | 3600 |
| 2023-09-07 | 35.63 | $22.99 | 4700 |
| 2023-09-06 | 35.77 | $23.00 | 5300 |
| 2023-09-05 | 36.19 | $23.03 | 9300 |
| 2023-09-01 | 38.61 | $23.20 | 8700 |
| 2023-08-31 | 39.35 | $23.25 | 40100 |
| 2023-08-30 | 38.46 | $23.21 | 16200 |
| 2023-08-29 | 42.79 | $23.50 | 7700 |
| 2023-08-28 | 43.27 | $23.53 | 6000 |
| 2023-08-25 | 43.06 | $23.52 | 2700 |
| 2023-08-24 | 42.48 | $23.49 | 36900 |
| 2023-08-23 | 46.56 | $23.76 | 3500 |
| 2023-08-22 | 41.41 | $23.50 | 11100 |
| 2023-08-21 | 42.92 | $23.60 | 2800 |
| 2023-08-18 | 40.66 | $23.49 | 7500 |
| 2023-08-17 | 41.81 | $23.57 | 6300 |
| 2023-08-16 | 44.80 | $23.77 | 5500 |
| 2023-08-15 | 44.23 | $23.74 | 4100 |
| 2023-08-14 | 45.42 | $23.82 | 4700 |
| 2023-08-11 | 48.02 | $23.99 | 3200 |
| 2023-08-10 | 44.84 | $23.81 | 5200 |
| 2023-08-09 | 44.66 | $23.80 | 2200 |
| 2023-08-08 | 46.08 | $23.90 | 5100 |
| 2023-08-07 | 49.67 | $24.14 | 2000 |
| 2023-08-04 | 44.35 | $23.83 | 1900 |
| 2023-08-03 | 42.49 | $23.73 | 3800 |
| 2023-08-02 | 45.68 | $23.95 | 5600 |
| 2023-08-01 | 49.02 | $24.16 | 2100 |
| 2023-07-31 | 58.52 | $24.65 | 8200 |
| 2023-07-28 | 52.65 | $24.32 | 2300 |
| 2023-07-27 | 55.12 | $24.43 | 5100 |
| 2023-07-26 | 53.81 | $24.36 | 5900 |
| 2023-07-25 | 53.25 | $24.33 | 8300 |
| 2023-07-24 | 50.02 | $24.16 | 5100 |
| 2023-07-21 | 50.02 | $24.16 | 4400 |
| 2023-07-20 | 50.39 | $24.18 | 2800 |
| 2023-07-19 | 54.41 | $24.39 | 8100 |
| 2023-07-18 | 51.80 | $24.24 | 7500 |
| 2023-07-17 | 51.45 | $24.22 | 1900 |
| 2023-07-14 | 50.06 | $24.14 | 5400 |
| 2023-07-13 | 52.74 | $24.29 | 4100 |
| 2023-07-12 | 51.43 | $24.21 | 5800 |
| 2023-07-11 | 50.77 | $24.17 | 5000 |
| 2023-07-10 | 48.65 | $24.04 | 2100 |
| 2023-07-07 | 49.59 | $24.10 | 3200 |
| 2023-07-06 | 46.65 | $23.92 | 29900 |
| 2023-07-05 | 49.54 | $24.11 | 11600 |
| 2023-07-03 | 51.29 | $24.22 | 10500 |
| 2023-06-30 | 50.99 | $24.20 | 188700 |
| 2023-06-29 | 47.64 | $23.98 | 111800 |
| 2023-06-28 | 46.53 | $23.91 | 32200 |
| 2023-06-27 | 43.79 | $23.74 | 14000 |
| 2023-06-26 | 45.22 | $23.85 | 24000 |
| 2023-06-23 | 38.86 | $23.48 | 10000 |
| 2023-06-22 | 40.17 | $23.59 | 13000 |
| 2023-06-21 | 37.04 | $23.42 | 19500 |
| 2023-06-20 | 38.27 | $23.53 | 10400 |
| 2023-06-16 | 39.40 | $23.63 | 9200 |
| 2023-06-15 | 42.90 | $23.92 | 8300 |
| 2023-06-14 | 42.06 | $23.87 | 5100 |
| 2023-06-13 | 45.78 | $24.16 | 5100 |
| 2023-06-12 | 45.78 | $24.16 | 5600 |
| 2023-06-09 | 48.73 | $24.38 | 7200 |
| 2023-06-08 | 47.86 | $24.32 | 7900 |
| 2023-06-07 | 50.15 | $24.49 | 7800 |
| 2023-06-06 | 52.98 | $24.69 | 10800 |
| 2023-06-05 | 52.08 | $24.62 | 4700 |
| 2023-06-02 | 54.20 | $24.77 | 7700 |
| 2023-06-01 | 51.05 | $24.52 | 25100 |
| 2023-05-31 | 55.08 | $24.80 | 44900 |
| 2023-05-30 | 39.98 | $23.86 | 3400 |
| 2023-05-26 | 44.18 | $24.14 | 5000 |
| 2023-05-25 | 43.17 | $24.09 | 8000 |
| 2023-05-24 | 45.69 | $24.25 | 7300 |
| 2023-05-23 | 48.37 | $24.41 | 9000 |
| 2023-05-22 | 49.41 | $24.47 | 10400 |
| 2023-05-19 | 49.91 | $24.50 | 2400 |
| 2023-05-18 | 53.38 | $24.70 | 12300 |
| 2023-05-17 | 61.03 | $25.08 | 10200 |
| 2023-05-16 | 58.50 | $24.91 | 8500 |
| 2023-05-15 | 59.36 | $24.95 | 6900 |
| 2023-05-12 | 59.36 | $24.95 | 4200 |
| 2023-05-11 | 57.82 | $24.84 | 22400 |
| 2023-05-10 | 58.98 | $24.90 | 11100 |
| 2023-05-09 | 57.50 | $24.79 | 18000 |
| 2023-05-08 | 57.86 | $24.81 | 6000 |
| 2023-05-05 | 56.83 | $24.73 | 6300 |
| 2023-05-04 | 54.17 | $24.53 | 8900 |
| 2023-05-03 | 57.18 | $24.71 | 5800 |
| 2023-05-02 | 57.86 | $24.75 | 3400 |
| 2023-05-01 | 57.62 | $24.73 | 11900 |
| 2023-04-28 | 63.07 | $25.05 | 53800 |
| 2023-04-27 | 61.22 | $24.88 | 4400 |
| 2023-04-26 | 59.99 | $24.77 | 6900 |
| 2023-04-25 | 56.66 | $24.49 | 2100 |
| 2023-04-24 | 58.64 | $24.61 | 4800 |
| 2023-04-21 | 58.18 | $24.57 | 6200 |
| 2023-04-20 | 55.32 | $24.33 | 4900 |
| 2023-04-19 | 62.22 | $24.74 | 4100 |
| 2023-04-18 | 62.11 | $24.73 | 9200 |
| 2023-04-17 | 61.26 | $24.65 | 5700 |
| 2023-04-14 | 62.60 | $24.73 | 10200 |
| 2023-04-13 | 62.01 | $24.67 | 9600 |
| 2023-04-12 | 58.92 | $24.37 | 6700 |
| 2023-04-11 | 56.45 | $24.15 | 12300 |
| 2023-04-10 | 54.69 | $24.00 | 7300 |
| 2023-04-06 | 57.64 | $24.20 | 3400 |
| 2023-04-05 | 54.11 | $23.90 | 4900 |
| 2023-04-04 | 60.15 | $24.28 | 6200 |
| 2023-04-03 | 58.53 | $24.14 | 15500 |
| 2023-03-31 | 60.36 | $24.25 | 17600 |
| 2023-03-30 | 54.87 | $23.80 | 5800 |
| 2023-03-29 | 54.74 | $23.79 | 8200 |
| 2023-03-28 | 52.77 | $23.64 | 3500 |
| 2023-03-27 | 51.42 | $23.54 | 5700 |
| 2023-03-24 | 47.76 | $23.28 | 4200 |
| 2023-03-23 | 47.33 | $23.25 | 4900 |
| 2023-03-22 | 49.14 | $23.39 | 9900 |
| 2023-03-21 | 48.61 | $23.35 | 8700 |
| 2023-03-20 | 43.37 | $22.98 | 7200 |
| 2023-03-17 | 45.64 | $23.17 | 6300 |
| 2023-03-16 | 50.09 | $23.51 | 23200 |
| 2023-03-15 | 48.69 | $23.41 | 11400 |
| 2023-03-14 | 47.29 | $23.31 | 6900 |
| 2023-03-13 | 35.76 | $22.62 | 15600 |
| 2023-03-10 | 36.53 | $22.69 | 4500 |
| 2023-03-09 | 43.53 | $23.24 | 15700 |
| 2023-03-08 | 46.78 | $23.45 | 12600 |
| 2023-03-07 | 45.86 | $23.40 | 18900 |
| 2023-03-06 | 46.01 | $23.41 | 2500 |
| 2023-03-03 | 46.15 | $23.42 | 13700 |
| 2023-03-02 | 44.17 | $23.30 | 8800 |
| 2023-03-01 | 44.17 | $23.30 | 6800 |
| 2023-02-28 | 45.04 | $23.37 | 39100 |
| 2023-02-27 | 47.87 | $23.59 | 8400 |
| 2023-02-24 | 50.76 | $23.80 | 15900 |
| 2023-02-23 | 49.94 | $23.74 | 4200 |
| 2023-02-22 | 47.15 | $23.54 | 8000 |
| 2023-02-21 | 42.10 | $23.21 | 15700 |
| 2023-02-17 | 47.46 | $23.62 | 6400 |
| 2023-02-16 | 46.67 | $23.57 | 4800 |
| 2023-02-15 | 50.24 | $23.82 | 8800 |
| 2023-02-14 | 50.10 | $23.81 | 3400 |
| 2023-02-13 | 50.52 | $23.84 | 6300 |
| 2023-02-10 | 48.04 | $23.66 | 11900 |
| 2023-02-09 | 50.02 | $23.81 | 6700 |
| 2023-02-08 | 52.21 | $23.97 | 16200 |
| 2023-02-07 | 52.48 | $23.99 | 11600 |
| 2023-02-06 | 56.25 | $24.26 | 15200 |
| 2023-02-03 | 59.56 | $24.48 | 11100 |
| 2023-02-02 | 64.30 | $24.77 | 15100 |
| 2023-02-01 | 62.23 | $24.56 | 13400 |
| 2023-01-31 | 64.60 | $24.70 | 46700 |
| 2023-01-30 | 64.14 | $24.65 | 18400 |
| 2023-01-27 | 63.60 | $24.59 | 9500 |
| 2023-01-26 | 64.21 | $24.63 | 9500 |
| 2023-01-25 | 64.21 | $24.63 | 33200 |
| 2023-01-24 | 68.72 | $24.93 | 9500 |
| 2023-01-23 | 68.51 | $24.90 | 9300 |
| 2023-01-20 | 65.82 | $24.53 | 9800 |
| 2023-01-19 | 68.06 | $24.68 | 11600 |
| 2023-01-18 | 66.32 | $24.44 | 16900 |
| 2023-01-17 | 65.12 | $24.28 | 9500 |
| 2023-01-13 | 63.89 | $24.12 | 8200 |
| 2023-01-12 | 61.40 | $23.81 | 6000 |
| 2023-01-11 | 60.22 | $23.67 | 14600 |
| 2023-01-10 | 55.82 | $23.19 | 5400 |
| 2023-01-09 | 56.31 | $23.23 | 14400 |
| 2023-01-06 | 58.52 | $23.41 | 6600 |
| 2023-01-05 | 52.75 | $22.82 | 8800 |
| 2023-01-04 | 45.42 | $22.22 | 6900 |
| 2023-01-03 | 40.44 | $21.88 | 9600 |
| 2022-12-30 | 38.73 | $21.77 | 8400 |
| 2022-12-29 | 36.68 | $21.64 | 13800 |
| 2022-12-28 | 36.77 | $21.65 | 19300 |
| 2022-12-27 | 41.39 | $22.13 | 9700 |
| 2022-12-23 | 45.10 | $22.46 | 31000 |
| 2022-12-22 | 43.04 | $22.32 | 13200 |
| 2022-12-21 | 49.02 | $22.80 | 10100 |
| 2022-12-20 | 49.70 | $22.85 | 6700 |
| 2022-12-19 | 50.10 | $22.88 | 4900 |
| 2022-12-16 | 49.97 | $22.87 | 11800 |
| 2022-12-15 | 50.33 | $22.90 | 12800 |
| 2022-12-14 | 49.16 | $22.80 | 15300 |
| 2022-12-13 | 48.58 | $22.75 | 18700 |
| 2022-12-12 | 42.36 | $22.25 | 29800 |
| 2022-12-09 | 44.08 | $22.42 | 10600 |
| 2022-12-08 | 46.85 | $22.68 | 18100 |
| 2022-12-07 | 50.94 | $23.03 | 8900 |
| 2022-12-06 | 48.76 | $22.85 | 7000 |
| 2022-12-05 | 52.33 | $23.14 | 16800 |
| 2022-12-02 | 56.24 | $23.43 | 6000 |
| 2022-12-01 | 53.14 | $23.16 | 9400 |
| 2022-11-30 | 49.89 | $22.90 | 7900 |
| 2022-11-29 | 48.86 | $22.82 | 7600 |
| 2022-11-28 | 56.00 | $23.34 | 9200 |
| 2022-11-25 | 60.01 | $23.59 | 2600 |
| 2022-11-23 | 57.83 | $23.40 | 6900 |
| 2022-11-22 | 58.79 | $23.46 | 7600 |
| 2022-11-21 | 58.35 | $23.42 | 10200 |
| 2022-11-18 | 60.17 | $23.54 | 15200 |
| 2022-11-17 | 57.66 | $23.30 | 9200 |
| 2022-11-16 | 58.84 | $23.38 | 4600 |
| 2022-11-15 | 56.41 | $23.15 | 12700 |
| 2022-11-14 | 51.31 | $22.72 | 11100 |
| 2022-11-11 | 52.25 | $22.79 | 7000 |
| 2022-11-10 | 49.21 | $22.55 | 12900 |
| 2022-11-09 | 37.13 | $21.79 | 8800 |
| 2022-11-08 | 37.69 | $21.84 | 3600 |
| 2022-11-07 | 34.50 | $21.67 | 13200 |
| 2022-11-04 | 31.56 | $21.52 | 11300 |
| 2022-11-03 | 32.38 | $21.61 | 8700 |
| 2022-11-02 | 34.79 | $21.86 | 17200 |
| 2022-11-01 | 30.68 | $21.65 | 7400 |
| 2022-10-31 | 30.28 | $21.63 | 32500 |
| 2022-10-28 | 33.99 | $22.03 | 8300 |
| 2022-10-27 | 33.21 | $21.99 | 4500 |
| 2022-10-26 | 30.29 | $21.84 | 4400 |
| 2022-10-25 | 28.71 | $21.76 | 10700 |
| 2022-10-24 | 24.86 | $21.57 | 3600 |
| 2022-10-21 | 23.83 | $21.52 | 7800 |
| 2022-10-20 | 25.14 | $21.72 | 8200 |
| 2022-10-19 | 29.61 | $22.30 | 4200 |
| 2022-10-18 | 29.96 | $22.34 | 6300 |
| 2022-10-17 | 30.73 | $22.43 | 8500 |
| 2022-10-14 | 30.54 | $22.42 | 2700 |
| 2022-10-13 | 32.40 | $22.64 | 9700 |
| 2022-10-12 | 34.47 | $22.87 | 3100 |
| 2022-10-11 | 36.20 | $23.05 | 5000 |
| 2022-10-10 | 39.31 | $23.35 | 4700 |
| 2022-10-07 | 42.81 | $23.65 | 4400 |
| 2022-10-06 | 47.79 | $24.02 | 4800 |
| 2022-10-05 | 51.00 | $24.23 | 4300 |
| 2022-10-04 | 54.11 | $24.42 | 6400 |
| 2022-10-03 | 53.40 | $24.37 | 4400 |
| 2022-09-30 | 46.82 | $23.95 | 31300 |
| 2022-09-29 | 45.42 | $23.87 | 9900 |
| 2022-09-28 | 46.73 | $23.96 | 11400 |
| 2022-09-27 | 41.96 | $23.69 | 11800 |
| 2022-09-26 | 36.12 | $23.40 | 7800 |
| 2022-09-23 | 36.36 | $23.42 | 5400 |
| 2022-09-22 | 37.79 | $23.54 | 6200 |
| 2022-09-21 | 43.16 | $23.94 | 5300 |
| 2022-09-20 | 37.69 | $23.68 | 16600 |
| 2022-09-19 | 37.96 | $23.70 | 6500 |
| 2022-09-16 | 37.12 | $23.66 | 13900 |
| 2022-09-15 | 35.01 | $23.56 | 14700 |
| 2022-09-14 | 37.64 | $23.78 | 5300 |
| 2022-09-13 | 34.45 | $23.63 | 9800 |
| 2022-09-12 | 34.02 | $23.61 | 18900 |
| 2022-09-09 | 33.61 | $23.59 | 4600 |
| 2022-09-08 | 25.92 | $23.24 | 8300 |
| 2022-09-07 | 27.57 | $23.43 | 2200 |
| 2022-09-06 | 28.29 | $23.51 | 4700 |
| 2022-09-02 | 29.01 | $23.59 | 7200 |
| 2022-09-01 | 29.63 | $23.66 | 3800 |
| 2022-08-31 | 30.43 | $23.75 | 7100 |
| 2022-08-30 | 32.28 | $23.95 | 3500 |
| 2022-08-29 | 38.74 | $24.53 | 5000 |
| 2022-08-26 | 42.35 | $24.79 | 10300 |
| 2022-08-25 | 44.00 | $24.90 | 2500 |
| 2022-08-24 | 36.04 | $24.53 | 10900 |
| 2022-08-23 | 36.04 | $24.53 | 21600 |
| 2022-08-22 | 47.59 | $25.23 | 6700 |
| 2022-08-19 | 49.08 | $25.30 | 2500 |
| 2022-08-18 | 53.65 | $25.50 | 2900 |
| 2022-08-17 | 53.89 | $25.51 | 17600 |
| 2022-08-16 | 62.30 | $25.83 | 2700 |
| 2022-08-15 | 63.18 | $25.86 | 3500 |
| 2022-08-12 | 62.85 | $25.84 | 4300 |
| 2022-08-11 | 62.04 | $25.79 | 6000 |
| 2022-08-10 | 61.88 | $25.78 | 11400 |
| 2022-08-09 | 60.47 | $25.69 | 5600 |
| 2022-08-08 | 65.31 | $25.88 | 13700 |
| 2022-08-05 | 65.84 | $25.90 | 7500 |
| 2022-08-04 | 74.08 | $26.19 | 18900 |
| 2022-08-03 | 73.87 | $26.17 | 22100 |
| 2022-08-02 | 72.12 | $26.01 | 18300 |
| 2022-08-01 | 66.35 | $25.58 | 10700 |
| 2022-07-29 | 65.57 | $25.53 | 24400 |
| 2022-07-28 | 63.11 | $25.38 | 3700 |
| 2022-07-27 | 61.00 | $25.26 | 1900 |
| 2022-07-26 | 59.91 | $25.20 | 6800 |
| 2022-07-25 | 59.18 | $25.16 | 11800 |
| 2022-07-22 | 63.54 | $25.32 | 5600 |
| 2022-07-21 | 61.87 | $25.22 | 4200 |
| 2022-07-20 | 61.03 | $25.17 | 4300 |
| 2022-07-19 | 59.67 | $25.09 | 5800 |
| 2022-07-18 | 58.64 | $25.03 | 5700 |
| 2022-07-15 | 58.13 | $25.00 | 32200 |
| 2022-07-14 | 56.26 | $24.89 | 17900 |
| 2022-07-13 | 55.75 | $24.86 | 10500 |
| 2022-07-12 | 55.75 | $24.86 | 20500 |
| 2022-07-11 | 57.57 | $24.95 | 7100 |
| 2022-07-08 | 56.83 | $24.90 | 6800 |
| 2022-07-07 | 57.99 | $24.96 | 40400 |
| 2022-07-06 | 53.80 | $24.68 | 15500 |
| 2022-07-05 | 51.68 | $24.55 | 4300 |
| 2022-07-01 | 52.21 | $24.58 | 3100 |
| 2022-06-30 | 52.55 | $24.60 | 149500 |
| 2022-06-29 | 45.30 | $24.17 | 2800 |
| 2022-06-28 | 45.92 | $24.21 | 4000 |
| 2022-06-27 | 45.56 | $24.19 | 6400 |
| 2022-06-24 | 45.39 | $24.18 | 4200 |
| 2022-06-23 | 47.95 | $24.36 | 10600 |
| 2022-06-22 | 48.09 | $24.37 | 24300 |
| 2022-06-21 | 46.27 | $24.25 | 8900 |
| 2022-06-17 | 42.93 | $24.04 | 6700 |
| 2022-06-16 | 40.77 | $23.91 | 10000 |
| 2022-06-15 | 42.66 | $24.07 | 8700 |
| 2022-06-14 | 40.36 | $23.93 | 6800 |
| 2022-06-13 | 38.34 | $23.81 | 11500 |
| 2022-06-10 | 48.44 | $24.59 | 18100 |
| 2022-06-09 | 58.59 | $25.13 | 9700 |
| 2022-06-08 | 60.60 | $25.22 | 15400 |
| 2022-06-07 | 59.87 | $25.17 | 5200 |
| 2022-06-06 | 61.38 | $25.24 | 11400 |
| 2022-06-03 | 62.88 | $25.31 | 12100 |
| 2022-06-02 | 61.47 | $25.20 | 23900 |
| 2022-06-01 | 60.57 | $25.13 | 9200 |
| 2022-05-31 | 62.77 | $25.24 | 28300 |
| 2022-05-27 | 62.18 | $25.19 | 7100 |
| 2022-05-26 | 56.67 | $24.77 | 16700 |
| 2022-05-25 | 51.39 | $24.44 | 18000 |
| 2022-05-24 | 44.13 | $24.07 | 6600 |
| 2022-05-23 | 40.97 | $23.93 | 9900 |
| 2022-05-20 | 37.86 | $23.80 | 7600 |
| 2022-05-19 | 35.63 | $23.71 | 7700 |
| 2022-05-18 | 34.14 | $23.65 | 6300 |
| 2022-05-17 | 34.91 | $23.71 | 13500 |
| 2022-05-16 | 34.44 | $23.69 | 7400 |
| 2022-05-13 | 34.92 | $23.73 | 6700 |
| 2022-05-12 | 32.70 | $23.63 | 17800 |
| 2022-05-11 | 32.70 | $23.63 | 19200 |
| 2022-05-10 | 29.68 | $23.49 | 16600 |
| 2022-05-09 | 30.71 | $23.60 | 9200 |
| 2022-05-06 | 34.08 | $23.93 | 11800 |
| 2022-05-05 | 36.02 | $24.10 | 35700 |
| 2022-05-04 | 44.84 | $24.72 | 11400 |
| 2022-05-03 | 38.10 | $24.43 | 6600 |
| 2022-05-02 | 38.88 | $24.48 | 12900 |
| 2022-04-29 | 45.81 | $24.87 | 32500 |
| 2022-04-28 | 46.22 | $24.89 | 5700 |
| 2022-04-27 | 38.83 | $24.60 | 8100 |
| 2022-04-26 | 42.46 | $24.79 | 3900 |
| 2022-04-25 | 40.22 | $24.71 | 7000 |
| 2022-04-22 | 38.23 | $24.64 | 4300 |
| 2022-04-21 | 34.99 | $24.53 | 45900 |
| 2022-04-20 | 39.06 | $24.76 | 6400 |
| 2022-04-19 | 40.62 | $24.84 | 7800 |
| 2022-04-18 | 37.35 | $24.73 | 11600 |
| 2022-04-14 | 39.81 | $24.86 | 11600 |
| 2022-04-13 | 40.20 | $24.88 | 9500 |
| 2022-04-12 | 40.57 | $24.90 | 25500 |
| 2022-04-11 | 38.39 | $24.82 | 10800 |
| 2022-04-08 | 40.70 | $24.95 | 19800 |
| 2022-04-07 | 40.44 | $24.94 | 5500 |
| 2022-04-06 | 40.44 | $24.94 | 14100 |
| 2022-04-05 | 41.26 | $24.99 | 14400 |
| 2022-04-04 | 47.48 | $25.33 | 6200 |
| 2022-04-01 | 48.72 | $25.39 | 1900 |
| 2022-03-31 | 48.08 | $25.36 | 9300 |
| 2022-03-30 | 49.45 | $25.43 | 6500 |
| 2022-03-29 | 48.65 | $25.39 | 3100 |
| 2022-03-28 | 44.52 | $25.19 | 6100 |
| 2022-03-25 | 41.84 | $25.07 | 30700 |
| 2022-03-24 | 45.11 | $25.26 | 5900 |
| 2022-03-23 | 46.56 | $25.34 | 4700 |
| 2022-03-22 | 44.44 | $25.24 | 12900 |
| 2022-03-21 | 45.29 | $25.29 | 6800 |
| 2022-03-18 | 49.66 | $25.53 | 5000 |
| 2022-03-17 | 44.35 | $25.28 | 5700 |
| 2022-03-16 | 41.54 | $25.16 | 15100 |
| 2022-03-15 | 34.77 | $24.90 | 9700 |
| 2022-03-14 | 33.07 | $24.84 | 13800 |
| 2022-03-11 | 39.61 | $25.24 | 8600 |
| 2022-03-10 | 42.61 | $25.39 | 4500 |
| 2022-03-09 | 41.49 | $25.35 | 4700 |
| 2022-03-08 | 42.27 | $25.39 | 19500 |
| 2022-03-07 | 44.27 | $25.49 | 37700 |
| 2022-03-04 | 46.34 | $25.59 | 11900 |
| 2022-03-03 | 45.86 | $25.57 | 4400 |
| 2022-03-02 | 45.16 | $25.54 | 5400 |
| 2022-03-01 | 42.56 | $25.43 | 8600 |
| 2022-02-28 | 38.27 | $25.26 | 6200 |
| 2022-02-25 | 39.42 | $25.33 | 5300 |
| 2022-02-24 | 43.32 | $25.55 | 5900 |
| 2022-02-23 | 47.35 | $25.75 | 12400 |
| 2022-02-22 | 47.99 | $25.78 | 14900 |
| 2022-02-18 | 49.47 | $25.85 | 14900 |
| 2022-02-17 | 44.36 | $25.63 | 8300 |
| 2022-02-16 | 46.81 | $25.75 | 4900 |
| 2022-02-15 | 41.14 | $25.53 | 33300 |
| 2022-02-14 | 32.79 | $25.26 | 13900 |
| 2022-02-11 | 37.25 | $25.50 | 14100 |
| 2022-02-10 | 44.72 | $25.81 | 11600 |
| 2022-02-09 | 42.61 | $25.75 | 7600 |
| 2022-02-08 | 42.26 | $25.74 | 7200 |
| 2022-02-07 | 42.26 | $25.74 | 9200 |
| 2022-02-04 | 44.98 | $25.85 | 8700 |
| 2022-02-03 | 45.75 | $25.88 | 14500 |
| 2022-02-02 | 46.24 | $25.90 | 12700 |
| 2022-02-01 | 49.85 | $26.04 | 23300 |
| 2022-01-31 | 45.21 | $25.88 | 14900 |
| 2022-01-28 | 42.69 | $25.80 | 9600 |
| 2022-01-27 | 40.42 | $25.73 | 15000 |
| 2022-01-26 | 42.72 | $25.83 | 20000 |
| 2022-01-25 | 43.67 | $25.87 | 10100 |
| 2022-01-24 | 45.58 | $25.95 | 13300 |
| 2022-01-21 | 49.16 | $26.09 | 7700 |
| 2022-01-20 | 46.90 | $26.01 | 4200 |
| 2022-01-19 | 46.33 | $25.99 | 4700 |
| 2022-01-18 | 46.06 | $25.98 | 12300 |
| 2022-01-14 | 47.92 | $26.06 | 8700 |
| 2022-01-13 | 51.10 | $26.19 | 4100 |
| 2022-01-12 | 48.87 | $26.10 | 5500 |
| 2022-01-11 | 50.83 | $26.18 | 7400 |
| 2022-01-10 | 47.84 | $26.06 | 7300 |
| 2022-01-07 | 43.20 | $25.89 | 6500 |
| 2022-01-06 | 45.46 | $25.99 | 5700 |
| 2022-01-05 | 40.75 | $25.83 | 7900 |
| 2022-01-04 | 44.15 | $25.98 | 6600 |
| 2022-01-03 | 52.13 | $26.27 | 5800 |
| 2021-12-31 | 57.60 | $26.43 | 36400 |
| 2021-12-30 | 47.87 | $26.13 | 2500 |
| 2021-12-29 | 44.65 | $26.05 | 4200 |
| 2021-12-28 | 44.24 | $26.04 | 8500 |
| 2021-12-27 | 43.04 | $26.01 | 4900 |
| 2021-12-23 | 44.24 | $26.05 | 3800 |
| 2021-12-22 | 46.08 | $26.11 | 7300 |
| 2021-12-21 | 41.46 | $25.99 | 4400 |
| 2021-12-20 | 40.25 | $25.96 | 4200 |
| 2021-12-17 | 41.90 | $26.02 | 4100 |
| 2021-12-16 | 42.17 | $26.03 | 23600 |
| 2021-12-15 | 36.66 | $25.89 | 16900 |
| 2021-12-14 | 33.65 | $25.82 | 14100 |
| 2021-12-13 | 34.31 | $25.85 | 5100 |
| 2021-12-10 | 34.31 | $25.85 | 8800 |
| 2021-12-09 | 34.93 | $25.88 | 10700 |
| 2021-12-08 | 35.55 | $25.91 | 10100 |
| 2021-12-07 | 37.63 | $26.01 | 11100 |
| 2021-12-06 | 36.21 | $25.97 | 7500 |
| 2021-12-03 | 36.41 | $25.98 | 3700 |
| 2021-12-02 | 36.60 | $25.99 | 9800 |
| 2021-12-01 | 34.99 | $25.94 | 41600 |
| 2021-11-30 | 36.39 | $26.02 | 54700 |
| 2021-11-29 | 37.28 | $26.07 | 2100 |
| 2021-11-26 | 41.50 | $26.29 | 3800 |
| 2021-11-24 | 42.76 | $26.35 | 8100 |
| 2021-11-23 | 41.92 | $26.32 | 19000 |
| 2021-11-22 | 41.66 | $26.31 | 18000 |
| 2021-11-19 | 42.03 | $26.33 | 17500 |
| 2021-11-18 | 43.88 | $26.43 | 16200 |
| 2021-11-17 | 40.91 | $26.31 | 12400 |
| 2021-11-16 | 41.25 | $26.33 | 47700 |
| 2021-11-15 | 41.42 | $26.34 | 121400 |
| 2021-11-12 | 44.12 | $26.50 | 30700 |
| 2021-11-11 | 53.45 | $26.95 | 7700 |
| 2021-11-10 | 50.58 | $26.82 | 9300 |
| 2021-11-09 | 56.99 | $27.07 | 19000 |
| 2021-11-08 | 53.88 | $26.93 | 5600 |
| 2021-11-05 | 55.80 | $27.00 | 4800 |
| 2021-11-04 | 56.34 | $27.02 | 6400 |
| 2021-11-03 | 55.73 | $26.99 | 9000 |
| 2021-11-02 | 55.73 | $26.99 | 4400 |
| 2021-11-01 | 55.54 | $26.98 | 5900 |
| 2021-10-29 | 50.32 | $26.72 | 22400 |
| 2021-10-28 | 54.78 | $26.91 | 3300 |
| 2021-10-27 | 53.33 | $26.84 | 6300 |
| 2021-10-26 | 51.65 | $26.76 | 1600 |
| 2021-10-25 | 52.32 | $26.79 | 10300 |
| 2021-10-22 | 50.27 | $26.69 | 1900 |
| 2021-10-21 | 50.90 | $26.72 | 4000 |
| 2021-10-20 | 52.76 | $26.81 | 11200 |
| 2021-10-19 | 47.03 | $26.53 | 9000 |
| 2021-10-18 | 49.26 | $26.64 | 2600 |
| 2021-10-15 | 48.84 | $26.62 | 5600 |
| 2021-10-14 | 54.39 | $26.88 | 8200 |
| 2021-10-13 | 47.40 | $26.56 | 4400 |
| 2021-10-12 | 44.63 | $26.45 | 1700 |
| 2021-10-11 | 37.83 | $26.21 | 3700 |
| 2021-10-08 | 39.97 | $26.32 | 10200 |
| 2021-10-07 | 39.67 | $26.31 | 23500 |
| 2021-10-06 | 39.11 | $26.29 | 11400 |
| 2021-10-05 | 39.82 | $26.33 | 4500 |
| 2021-10-04 | 42.77 | $26.49 | 11000 |
| 2021-10-01 | 45.16 | $26.61 | 5600 |
| 2021-09-30 | 47.68 | $26.73 | 21500 |
| 2021-09-29 | 37.09 | $26.35 | 9300 |
| 2021-09-28 | 29.61 | $26.14 | 16000 |
| 2021-09-27 | 35.54 | $26.45 | 9900 |
| 2021-09-24 | 37.37 | $26.53 | 4800 |
| 2021-09-23 | 39.56 | $26.62 | 8200 |
| 2021-09-22 | 41.61 | $26.70 | 6900 |
| 2021-09-21 | 38.58 | $26.62 | 17500 |
| 2021-09-20 | 41.38 | $26.73 | 12300 |
| 2021-09-17 | 45.05 | $26.86 | 4600 |
| 2021-09-16 | 47.19 | $26.93 | 6000 |
| 2021-09-15 | 42.36 | $26.80 | 5600 |
| 2021-09-14 | 43.82 | $26.85 | 4400 |
| 2021-09-13 | 42.31 | $26.81 | 5600 |
| 2021-09-10 | 41.56 | $26.79 | 6500 |
| 2021-09-09 | 42.88 | $26.84 | 4000 |
| 2021-09-08 | 37.18 | $26.69 | 9300 |
| 2021-09-07 | 40.79 | $26.83 | 3000 |
| 2021-09-03 | 42.47 | $26.89 | 4300 |
| 2021-09-02 | 44.20 | $26.95 | 6600 |
| 2021-09-01 | 42.34 | $26.90 | 8700 |
| 2021-08-31 | 33.02 | $26.68 | 25800 |
| 2021-08-30 | 40.00 | $26.93 | 15000 |
| 2021-08-27 | 50.56 | $27.19 | 17100 |
| 2021-08-26 | 48.57 | $27.15 | 7700 |
| 2021-08-25 | 49.04 | $27.16 | 8700 |
| 2021-08-24 | 49.49 | $27.17 | 5400 |
| 2021-08-23 | 49.05 | $27.16 | 2200 |
| 2021-08-20 | 48.62 | $27.15 | 5800 |
| 2021-08-19 | 47.34 | $27.12 | 6200 |
| 2021-08-18 | 48.10 | $27.14 | 4400 |
| 2021-08-17 | 49.21 | $27.17 | 2900 |
| 2021-08-16 | 52.70 | $27.26 | 3900 |
| 2021-08-13 | 51.24 | $27.22 | 5400 |
| 2021-08-12 | 49.00 | $27.16 | 9000 |
| 2021-08-11 | 46.27 | $27.09 | 6800 |
| 2021-08-10 | 42.50 | $27.00 | 9200 |
| 2021-08-09 | 50.32 | $27.21 | 8000 |
| 2021-08-06 | 52.51 | $27.26 | 8100 |
| 2021-08-05 | 52.11 | $27.25 | 8700 |
| 2021-08-04 | 51.34 | $27.23 | 5100 |
| 2021-08-03 | 51.34 | $27.23 | 7200 |
| 2021-08-02 | 51.72 | $27.24 | 10900 |
| 2021-07-30 | 48.12 | $27.14 | 6000 |
| 2021-07-29 | 44.16 | $27.04 | 15000 |
| 2021-07-28 | 40.27 | $26.95 | 7200 |
| 2021-07-27 | 39.82 | $26.94 | 2700 |
| 2021-07-26 | 37.63 | $26.89 | 8700 |
| 2021-07-23 | 39.55 | $26.96 | 5000 |
| 2021-07-22 | 39.12 | $26.95 | 4700 |
| 2021-07-21 | 39.65 | $26.97 | 4700 |
| 2021-07-20 | 40.42 | $27.00 | 5400 |
| 2021-07-19 | 36.50 | $26.90 | 8000 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-16.39
2026-07-16
Close Price
$21.17
Vol: 6471
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.65
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -16.39 | $21.17 | 6471 |
| 2026-07-15 | -14.75 | $21.18 | 10700 |
| 2026-07-14 | -8.20 | $21.22 | 10800 |
| 2026-07-13 | -11.48 | $21.20 | 9300 |
| 2026-07-10 | -13.11 | $21.19 | 35500 |
| 2026-07-09 | -22.95 | $21.13 | 12000 |
| 2026-07-08 | -21.31 | $21.14 | 16800 |
| 2026-07-07 | -27.87 | $21.10 | 14615 |
| 2026-07-06 | -14.75 | $21.18 | 12300 |
| 2026-07-02 | -37.68 | $21.09 | 20200 |
| 2026-07-01 | -54.55 | $21.01 | 10000 |
| 2026-06-30 | -74.44 | $20.89 | 96200 |
| 2026-06-29 | -75.56 | $20.88 | 30600 |
| 2026-06-26 | -90.72 | $20.75 | 24500 |
| 2026-06-25 | -99.19 | $20.76 | 22600 |
| 2026-06-24 | -100.00 | $20.82 | 20500 |
| 2026-06-23 | -100.00 | $20.82 | 14900 |
| 2026-06-22 | -100.00 | $20.89 | 15100 |
| 2026-06-18 | -89.69 | $21.11 | 11100 |
| 2026-06-17 | -86.60 | $21.14 | 14200 |
| 2026-06-16 | -88.89 | $21.12 | 23500 |
| 2026-06-15 | -87.29 | $21.16 | 11000 |
| 2026-06-12 | -91.53 | $21.11 | 6200 |
| 2026-06-11 | -86.89 | $21.17 | 10700 |
| 2026-06-10 | -98.36 | $21.03 | 11500 |
| 2026-06-09 | -95.08 | $21.07 | 4700 |
| 2026-06-08 | -97.50 | $21.10 | 7000 |
| 2026-06-05 | -100.00 | $21.12 | 11700 |
| 2026-06-04 | -97.98 | $21.30 | 6300 |
| 2026-06-03 | -98.99 | $21.29 | 5300 |
| 2026-06-02 | -100.00 | $21.43 | 9400 |
| 2026-06-01 | -100.00 | $21.50 | 8100 |
| 2026-05-29 | -100.00 | $21.50 | 16000 |
| 2026-05-28 | -46.03 | $21.98 | 8800 |
| 2026-05-27 | -65.08 | $21.86 | 7700 |
| 2026-05-26 | -71.43 | $21.82 | 13300 |
| 2026-05-22 | -98.41 | $21.65 | 10600 |
| 2026-05-21 | -98.41 | $21.65 | 39200 |
| 2026-05-20 | -80.00 | $21.91 | 12200 |
| 2026-05-19 | -84.78 | $21.88 | 17300 |
| 2026-05-18 | -56.52 | $22.01 | 10900 |
| 2026-05-15 | -45.65 | $22.06 | 8800 |
| 2026-05-14 | -8.70 | $22.23 | 12000 |
| 2026-05-13 | -28.00 | $22.13 | 13600 |
| 2026-05-12 | -23.53 | $22.15 | 17000 |
| 2026-05-11 | -8.47 | $22.22 | 10400 |
| 2026-05-08 | 0.00 | $22.20 | 27800 |
| 2026-05-07 | -15.25 | $22.05 | 11000 |
| 2026-05-06 | -15.63 | $22.04 | 13400 |
| 2026-05-05 | -22.58 | $21.96 | 8500 |
| 2026-05-04 | -10.59 | $22.01 | 12700 |
| 2026-05-01 | -8.33 | $22.02 | 8900 |
| 2026-04-30 | -9.68 | $22.00 | 9600 |
| 2026-04-29 | -21.88 | $21.88 | 8500 |
| 2026-04-28 | -16.67 | $21.93 | 7500 |
| 2026-04-27 | -8.33 | $22.01 | 5600 |
| 2026-04-24 | -5.21 | $22.04 | 6700 |
| 2026-04-23 | -7.45 | $22.00 | 10300 |
| 2026-04-22 | -1.14 | $22.00 | 10200 |
| 2026-04-21 | -8.43 | $21.89 | 7800 |
| 2026-04-20 | -3.61 | $21.93 | 9600 |
| 2026-04-17 | -3.66 | $21.92 | 11400 |
| 2026-04-16 | -16.05 | $21.81 | 11400 |
| 2026-04-15 | -2.50 | $21.91 | 21600 |
| 2026-04-14 | -20.00 | $21.77 | 21500 |
| 2026-04-13 | -44.33 | $21.67 | 13600 |
| 2026-04-10 | -49.48 | $21.62 | 10400 |
| 2026-04-09 | -48.45 | $21.63 | 18400 |
| 2026-04-08 | -59.80 | $21.54 | 13100 |
| 2026-04-07 | -76.47 | $21.37 | 8900 |
| 2026-04-06 | -70.59 | $21.43 | 13700 |
| 2026-04-02 | -81.13 | $21.33 | 19400 |
| 2026-04-01 | -80.36 | $21.35 | 17400 |
| 2026-03-31 | -85.71 | $21.32 | 36400 |
| 2026-03-30 | -98.10 | $21.37 | 25900 |
| 2026-03-27 | -95.41 | $21.40 | 14300 |
| 2026-03-26 | -86.21 | $21.55 | 22700 |
| 2026-03-25 | -88.89 | $21.56 | 13300 |
| 2026-03-24 | -93.12 | $21.48 | 10000 |
| 2026-03-23 | -87.30 | $21.59 | 13600 |
| 2026-03-20 | -93.65 | $21.47 | 10000 |
| 2026-03-19 | -95.45 | $21.77 | 10000 |
| 2026-03-18 | -98.66 | $21.77 | 8100 |
| 2026-03-17 | -98.59 | $21.84 | 7900 |
| 2026-03-16 | -99.30 | $21.83 | 14600 |
| 2026-03-13 | -95.04 | $21.90 | 10100 |
| 2026-03-12 | -90.78 | $21.96 | 15100 |
| 2026-03-11 | -88.49 | $22.01 | 7300 |
| 2026-03-10 | -84.17 | $22.07 | 9200 |
| 2026-03-09 | -88.49 | $22.01 | 21000 |
| 2026-03-06 | -99.20 | $22.00 | 9700 |
| 2026-03-05 | -95.65 | $22.14 | 14600 |
| 2026-03-04 | -97.27 | $22.17 | 31400 |
| 2026-03-03 | -87.74 | $22.31 | 13500 |
| 2026-03-02 | -86.60 | $22.40 | 12200 |
| 2026-02-27 | -93.81 | $22.33 | 41300 |
| 2026-02-26 | -30.65 | $23.05 | 18500 |
| 2026-02-25 | -21.43 | $23.06 | 10200 |
| 2026-02-24 | -32.14 | $23.00 | 9500 |
| 2026-02-23 | -17.86 | $23.08 | 4600 |
| 2026-02-20 | -5.36 | $23.15 | 7000 |
| 2026-02-19 | -20.37 | $23.05 | 10800 |
| 2026-02-18 | -16.00 | $23.04 | 7100 |
| 2026-02-17 | -8.00 | $23.04 | 7900 |
| 2026-02-13 | -29.33 | $22.88 | 6700 |
| 2026-02-12 | -34.67 | $22.84 | 4300 |
| 2026-02-11 | -30.67 | $22.87 | 14700 |
| 2026-02-10 | -30.67 | $22.87 | 8100 |
| 2026-02-09 | -46.91 | $22.72 | 5200 |
| 2026-02-06 | -37.89 | $22.74 | 10000 |
| 2026-02-05 | -42.00 | $22.68 | 5600 |
| 2026-02-04 | -37.00 | $22.73 | 11600 |
| 2026-02-03 | -36.00 | $22.74 | 8300 |
| 2026-02-02 | -19.00 | $22.91 | 8800 |
| 2026-01-30 | -12.84 | $22.96 | 10100 |
| 2026-01-29 | -14.93 | $22.90 | 9000 |
| 2026-01-28 | -13.04 | $22.92 | 10000 |
| 2026-01-27 | -7.86 | $22.99 | 7800 |
| 2026-01-26 | -3.70 | $23.00 | 15000 |
| 2026-01-23 | -3.08 | $22.93 | 9500 |
| 2026-01-22 | -3.39 | $22.80 | 11400 |
| 2026-01-21 | -1.82 | $22.74 | 10300 |
| 2026-01-20 | -9.26 | $22.64 | 23800 |
| 2026-01-16 | -5.56 | $22.68 | 10300 |
| 2026-01-15 | -2.78 | $22.71 | 22500 |
| 2026-01-14 | -4.21 | $22.57 | 6000 |
| 2026-01-13 | -4.21 | $22.57 | 13700 |
| 2026-01-12 | -1.20 | $22.48 | 22600 |
| 2026-01-09 | -10.53 | $22.34 | 16600 |
| 2026-01-08 | -22.37 | $22.25 | 14800 |
| 2026-01-07 | -27.63 | $22.21 | 9400 |
| 2026-01-06 | -27.63 | $22.21 | 11200 |
| 2026-01-05 | -23.68 | $22.24 | 17900 |
| 2026-01-02 | -8.33 | $22.21 | 19000 |
| 2025-12-31 | -50.00 | $21.96 | 41400 |
| 2025-12-30 | -78.57 | $21.81 | 29200 |
| 2025-12-29 | -76.39 | $21.83 | 17000 |
| 2025-12-26 | -83.95 | $21.79 | 15800 |
| 2025-12-24 | -85.09 | $21.83 | 13900 |
| 2025-12-23 | -100.00 | $21.66 | 57500 |
| 2025-12-22 | -96.12 | $21.91 | 24600 |
| 2025-12-19 | -87.38 | $22.00 | 41200 |
| 2025-12-18 | -76.79 | $22.13 | 15300 |
| 2025-12-17 | -91.27 | $21.98 | 37800 |
| 2025-12-16 | -87.30 | $22.03 | 18200 |
| 2025-12-15 | -91.43 | $21.99 | 22100 |
| 2025-12-12 | -92.14 | $21.98 | 17900 |
| 2025-12-11 | -82.14 | $22.12 | 17300 |
| 2025-12-10 | -89.29 | $22.02 | 16000 |
| 2025-12-09 | -95.00 | $21.94 | 30900 |
| 2025-12-08 | -96.99 | $21.98 | 53400 |
| 2025-12-05 | -92.06 | $22.11 | 16200 |
| 2025-12-04 | -92.74 | $22.12 | 22400 |
| 2025-12-03 | -86.29 | $22.20 | 22100 |
| 2025-12-02 | -83.87 | $22.23 | 12900 |
| 2025-12-01 | -100.00 | $22.26 | 8100 |
| 2025-11-28 | -98.98 | $22.30 | 21000 |
| 2025-11-26 | -70.00 | $22.70 | 7000 |
| 2025-11-25 | -71.79 | $22.73 | 9700 |
| 2025-11-24 | -72.27 | $22.73 | 13900 |
| 2025-11-21 | -73.11 | $22.72 | 5500 |
| 2025-11-20 | -100.00 | $22.59 | 17700 |
| 2025-11-19 | -82.73 | $22.83 | 10600 |
| 2025-11-18 | -60.71 | $23.08 | 7700 |
| 2025-11-17 | -80.77 | $23.00 | 15200 |
| 2025-11-14 | -83.05 | $23.00 | 4500 |
| 2025-11-13 | -83.90 | $22.99 | 11900 |
| 2025-11-12 | -63.56 | $23.23 | 6300 |
| 2025-11-11 | -67.80 | $23.18 | 3800 |
| 2025-11-10 | -65.38 | $23.25 | 12000 |
| 2025-11-07 | -86.55 | $23.03 | 10900 |
| 2025-11-06 | -86.89 | $23.04 | 6500 |
| 2025-11-05 | -90.71 | $22.97 | 14900 |
| 2025-11-04 | -93.99 | $22.91 | 9600 |
| 2025-11-03 | -96.39 | $23.03 | 7300 |
| 2025-10-31 | -94.58 | $23.06 | 16600 |
| 2025-10-30 | -100.00 | $23.13 | 5800 |
| 2025-10-29 | -85.07 | $23.49 | 12700 |
| 2025-10-28 | -100.00 | $23.37 | 14000 |
| 2025-10-27 | -90.55 | $23.52 | 7300 |
| 2025-10-24 | -97.64 | $23.43 | 6100 |
| 2025-10-23 | -97.64 | $23.43 | 14400 |
| 2025-10-22 | -81.97 | $23.67 | 4300 |
| 2025-10-21 | -76.23 | $23.74 | 6200 |
| 2025-10-20 | -72.95 | $23.78 | 10500 |
| 2025-10-17 | -80.33 | $23.69 | 8300 |
| 2025-10-16 | -86.89 | $23.61 | 5300 |
| 2025-10-15 | -66.93 | $23.82 | 5800 |
| 2025-10-14 | -66.93 | $23.82 | 47200 |
| 2025-10-13 | -48.09 | $24.04 | 48200 |
| 2025-10-10 | -18.32 | $24.43 | 10000 |
| 2025-10-09 | -14.07 | $24.48 | 6300 |
| 2025-10-08 | -12.59 | $24.50 | 4800 |
| 2025-10-07 | -11.26 | $24.50 | 14700 |
| 2025-10-06 | -14.91 | $24.43 | 7300 |
| 2025-10-03 | -17.39 | $24.39 | 9100 |
| 2025-10-02 | -14.37 | $24.42 | 18400 |
| 2025-10-01 | -9.04 | $24.50 | 35400 |
| 2025-09-30 | -5.66 | $24.55 | 199200 |
| 2025-09-29 | -7.61 | $24.19 | 21600 |
| 2025-09-26 | -13.21 | $23.75 | 9500 |
| 2025-09-25 | -23.90 | $23.58 | 11200 |
| 2025-09-24 | -22.64 | $23.60 | 14000 |
| 2025-09-23 | -22.01 | $23.61 | 9600 |
| 2025-09-22 | -25.79 | $23.55 | 21800 |
| 2025-09-19 | -21.38 | $23.62 | 9900 |
| 2025-09-18 | -29.56 | $23.49 | 15300 |
| 2025-09-17 | -18.87 | $23.66 | 16800 |
| 2025-09-16 | -32.08 | $23.45 | 16400 |
| 2025-09-15 | -33.13 | $23.43 | 25100 |
| 2025-09-12 | -32.67 | $23.35 | 14800 |
| 2025-09-11 | -25.00 | $23.45 | 20600 |
| 2025-09-10 | -6.31 | $23.32 | 6800 |
| 2025-09-09 | -20.72 | $23.14 | 15000 |
| 2025-09-08 | -10.17 | $23.25 | 12700 |
| 2025-09-05 | -9.43 | $23.15 | 10600 |
| 2025-09-04 | -36.94 | $22.84 | 10300 |
| 2025-09-03 | -42.61 | $22.76 | 28200 |
| 2025-09-02 | -60.83 | $22.52 | 10200 |
| 2025-08-29 | -62.50 | $22.50 | 24500 |
| 2025-08-28 | -9.29 | $23.12 | 13500 |
| 2025-08-27 | -11.84 | $23.07 | 13400 |
| 2025-08-26 | -13.82 | $23.04 | 14700 |
| 2025-08-25 | -4.73 | $23.12 | 10300 |
| 2025-08-22 | -2.14 | $23.08 | 15800 |
| 2025-08-21 | -5.08 | $22.78 | 15700 |
| 2025-08-20 | -5.83 | $22.73 | 9200 |
| 2025-08-19 | -2.78 | $22.65 | 10600 |
| 2025-08-18 | -7.61 | $22.45 | 11900 |
| 2025-08-15 | -13.04 | $22.40 | 7100 |
| 2025-08-14 | -21.88 | $22.31 | 15500 |
| 2025-08-13 | -8.11 | $22.43 | 24700 |
| 2025-08-12 | -12.39 | $22.31 | 7900 |
| 2025-08-11 | -10.62 | $22.33 | 6700 |
| 2025-08-08 | -18.58 | $22.24 | 12500 |
| 2025-08-07 | -20.35 | $22.22 | 12100 |
| 2025-08-06 | -20.35 | $22.22 | 7700 |
| 2025-08-05 | -13.27 | $22.30 | 9200 |
| 2025-08-04 | -5.50 | $22.35 | 15800 |
| 2025-08-01 | -4.11 | $22.02 | 10900 |
| 2025-07-31 | -12.90 | $21.86 | 25000 |
| 2025-07-30 | -32.26 | $21.74 | 9400 |
| 2025-07-29 | -13.85 | $21.83 | 11700 |
| 2025-07-28 | -27.27 | $21.74 | 13000 |
| 2025-07-25 | -37.88 | $21.67 | 12900 |
| 2025-07-24 | -38.81 | $21.66 | 13600 |
| 2025-07-23 | -34.33 | $21.69 | 16100 |
| 2025-07-22 | -27.63 | $21.71 | 6400 |
| 2025-07-21 | -24.42 | $21.71 | 11400 |
| 2025-07-18 | -31.37 | $21.60 | 13000 |
| 2025-07-17 | -33.96 | $21.56 | 19700 |
| 2025-07-16 | -43.64 | $21.44 | 25500 |
| 2025-07-15 | -37.07 | $21.49 | 19500 |
| 2025-07-14 | -23.28 | $21.65 | 17500 |
| 2025-07-11 | -12.93 | $21.77 | 22600 |
| 2025-07-10 | -0.86 | $21.91 | 16100 |
| 2025-07-09 | -3.06 | $21.71 | 21800 |
| 2025-07-08 | -8.99 | $21.57 | 13500 |
| 2025-07-07 | -8.99 | $21.57 | 10400 |
| 2025-07-03 | 0.00 | $21.65 | 5500 |
| 2025-07-02 | -2.25 | $21.63 | 17100 |
| 2025-07-01 | -3.57 | $21.57 | 16200 |
| 2025-06-30 | -11.27 | $21.38 | 15700 |
| 2025-06-27 | -21.13 | $21.31 | 17400 |
| 2025-06-26 | -2.99 | $21.40 | 26600 |
| 2025-06-25 | -9.84 | $21.30 | 13900 |
| 2025-06-24 | -8.20 | $21.31 | 13900 |
| 2025-06-23 | -32.79 | $21.16 | 8100 |
| 2025-06-20 | -49.18 | $21.06 | 13400 |
| 2025-06-18 | -67.57 | $20.99 | 17000 |
| 2025-06-17 | -77.50 | $20.93 | 15300 |
| 2025-06-16 | -87.50 | $20.85 | 34400 |
| 2025-06-13 | -85.00 | $20.87 | 29100 |
| 2025-06-12 | -66.25 | $21.02 | 14800 |
| 2025-06-11 | -68.75 | $21.00 | 17300 |
| 2025-06-10 | -63.75 | $21.04 | 17600 |
| 2025-06-09 | -68.75 | $21.00 | 15800 |
| 2025-06-06 | -67.50 | $21.01 | 8400 |
| 2025-06-05 | -61.25 | $21.06 | 12000 |
| 2025-06-04 | -60.00 | $21.07 | 16500 |
| 2025-06-03 | -73.75 | $20.96 | 10600 |
| 2025-06-02 | -77.50 | $20.93 | 31400 |
| 2025-05-30 | -100.00 | $20.76 | 72900 |
| 2025-05-29 | -43.33 | $21.29 | 14700 |
| 2025-05-28 | -45.00 | $21.28 | 13400 |
| 2025-05-27 | -38.33 | $21.32 | 16800 |
| 2025-05-23 | -73.33 | $21.11 | 12100 |
| 2025-05-22 | -81.13 | $21.12 | 15500 |
| 2025-05-21 | -78.85 | $21.14 | 14500 |
| 2025-05-20 | -26.92 | $21.41 | 16200 |
| 2025-05-19 | -7.02 | $21.42 | 15900 |
| 2025-05-16 | -25.76 | $21.29 | 11200 |
| 2025-05-15 | -25.76 | $21.29 | 13400 |
| 2025-05-14 | -43.94 | $21.17 | 20800 |
| 2025-05-13 | -31.82 | $21.25 | 19900 |
| 2025-05-12 | -25.00 | $21.29 | 13100 |
| 2025-05-09 | -15.58 | $21.31 | 11700 |
| 2025-05-08 | -18.18 | $21.29 | 24800 |
| 2025-05-07 | -23.08 | $21.36 | 9500 |
| 2025-05-06 | -40.20 | $21.27 | 23800 |
| 2025-05-05 | -50.00 | $21.17 | 21300 |
| 2025-05-02 | -48.54 | $21.19 | 11400 |
| 2025-05-01 | -58.72 | $21.11 | 17200 |
| 2025-04-30 | -59.35 | $21.16 | 16100 |
| 2025-04-29 | -48.41 | $21.31 | 15200 |
| 2025-04-28 | -46.83 | $21.33 | 13900 |
| 2025-04-25 | -49.22 | $21.31 | 6800 |
| 2025-04-24 | -46.88 | $21.34 | 24200 |
| 2025-04-23 | -68.52 | $21.17 | 14900 |
| 2025-04-22 | -80.12 | $20.99 | 17400 |
| 2025-04-21 | -89.66 | $20.84 | 19800 |
| 2025-04-17 | -81.03 | $20.99 | 7800 |
| 2025-04-16 | -84.78 | $20.94 | 10600 |
| 2025-04-15 | -84.24 | $20.95 | 22100 |
| 2025-04-14 | -84.78 | $20.94 | 23100 |
| 2025-04-11 | -92.47 | $20.80 | 22700 |
| 2025-04-10 | -83.62 | $21.04 | 26200 |
| 2025-04-09 | -58.19 | $21.49 | 19100 |
| 2025-04-08 | -73.45 | $21.22 | 20600 |
| 2025-04-07 | -67.23 | $21.33 | 16700 |
| 2025-04-04 | -75.41 | $21.60 | 13500 |
| 2025-04-03 | -82.50 | $21.60 | 19000 |
| 2025-04-02 | -80.21 | $21.82 | 10200 |
| 2025-04-01 | -81.13 | $21.83 | 19900 |
| 2025-03-31 | -81.74 | $21.84 | 9200 |
| 2025-03-28 | -84.80 | $21.82 | 5700 |
| 2025-03-27 | -81.75 | $21.88 | 12400 |
| 2025-03-26 | -96.03 | $21.88 | 7700 |
| 2025-03-25 | -88.81 | $22.18 | 17600 |
| 2025-03-24 | -79.58 | $22.34 | 11900 |
| 2025-03-21 | -83.80 | $22.28 | 13300 |
| 2025-03-20 | -81.69 | $22.31 | 13300 |
| 2025-03-19 | -71.83 | $22.45 | 6800 |
| 2025-03-18 | -70.42 | $22.47 | 9000 |
| 2025-03-17 | -68.31 | $22.50 | 10300 |
| 2025-03-14 | -81.69 | $22.31 | 10800 |
| 2025-03-13 | -88.73 | $22.21 | 9700 |
| 2025-03-12 | -86.62 | $22.24 | 12200 |
| 2025-03-11 | -92.14 | $22.18 | 10100 |
| 2025-03-10 | -92.97 | $22.28 | 8800 |
| 2025-03-07 | -93.64 | $22.44 | 12700 |
| 2025-03-06 | -87.62 | $22.55 | 4400 |
| 2025-03-05 | -88.57 | $22.54 | 8300 |
| 2025-03-04 | -88.66 | $22.61 | 11100 |
| 2025-03-03 | -84.15 | $22.78 | 12500 |
| 2025-02-28 | -74.39 | $22.86 | 10000 |
| 2025-02-27 | -30.49 | $23.22 | 12300 |
| 2025-02-26 | -23.17 | $23.28 | 14100 |
| 2025-02-25 | -14.63 | $23.35 | 17700 |
| 2025-02-24 | -26.47 | $23.15 | 5900 |
| 2025-02-21 | -14.71 | $23.23 | 5800 |
| 2025-02-20 | -15.07 | $23.22 | 6300 |
| 2025-02-19 | -12.33 | $23.24 | 4000 |
| 2025-02-18 | -12.33 | $23.24 | 8200 |
| 2025-02-14 | -3.95 | $23.30 | 7400 |
| 2025-02-13 | -9.46 | $23.21 | 10400 |
| 2025-02-12 | -37.18 | $22.99 | 18000 |
| 2025-02-11 | -7.97 | $23.17 | 19400 |
| 2025-02-10 | -1.46 | $23.21 | 5500 |
| 2025-02-07 | -13.87 | $23.04 | 7000 |
| 2025-02-06 | -6.57 | $23.14 | 14000 |
| 2025-02-05 | -9.49 | $23.10 | 18600 |
| 2025-02-04 | -28.47 | $22.84 | 17100 |
| 2025-02-03 | -30.66 | $22.81 | 12500 |
| 2025-01-31 | -21.17 | $22.94 | 19800 |
| 2025-01-30 | -8.03 | $23.12 | 16300 |
| 2025-01-29 | -21.90 | $22.93 | 8600 |
| 2025-01-28 | -12.41 | $23.06 | 14000 |
| 2025-01-27 | -1.46 | $23.21 | 30400 |
| 2025-01-24 | -28.36 | $22.82 | 8400 |
| 2025-01-23 | -33.58 | $22.75 | 14900 |
| 2025-01-22 | -33.33 | $22.82 | 14900 |
| 2025-01-21 | -36.54 | $22.85 | 23100 |
| 2025-01-17 | -57.14 | $22.64 | 7900 |
| 2025-01-16 | -52.66 | $22.75 | 47300 |
| 2025-01-15 | -64.81 | $22.62 | 17800 |
| 2025-01-14 | -85.95 | $22.20 | 10700 |
| 2025-01-13 | -89.45 | $22.13 | 25600 |
| 2025-01-10 | -97.61 | $22.08 | 34100 |
| 2025-01-08 | -90.21 | $22.41 | 13700 |
| 2025-01-07 | -80.85 | $22.63 | 15300 |
| 2025-01-06 | -66.38 | $22.97 | 14700 |
| 2025-01-03 | -60.85 | $23.10 | 24700 |
| 2025-01-02 | -72.77 | $22.82 | 37900 |
| 2024-12-31 | -94.90 | $22.31 | 138700 |
| 2024-12-30 | -98.80 | $22.25 | 48600 |
| 2024-12-27 | -97.30 | $22.36 | 28200 |
| 2024-12-26 | -98.36 | $22.54 | 14500 |
| 2024-12-24 | -98.68 | $22.75 | 5700 |
| 2024-12-23 | -98.10 | $22.95 | 10800 |
| 2024-12-20 | -95.65 | $23.03 | 18700 |
| 2024-12-19 | -96.62 | $23.01 | 13300 |
| 2024-12-18 | -100.00 | $23.25 | 13900 |
| 2024-12-17 | -92.26 | $23.58 | 15900 |
| 2024-12-16 | -100.00 | $23.63 | 12100 |
| 2024-12-13 | -100.00 | $23.75 | 19300 |
| 2024-12-12 | -100.00 | $24.03 | 8200 |
| 2024-12-11 | -89.02 | $24.28 | 8800 |
| 2024-12-10 | -89.02 | $24.28 | 12400 |
| 2024-12-09 | -92.54 | $24.39 | 14600 |
| 2024-12-06 | -89.55 | $24.41 | 16900 |
| 2024-12-05 | -92.54 | $24.39 | 31000 |
| 2024-12-04 | -89.39 | $24.42 | 27300 |
| 2024-12-03 | -83.33 | $24.46 | 9200 |
| 2024-12-02 | -60.61 | $24.61 | 5900 |
| 2024-11-29 | -19.70 | $24.88 | 28400 |
| 2024-11-27 | -41.07 | $24.78 | 3700 |
| 2024-11-26 | -49.15 | $24.75 | 3400 |
| 2024-11-25 | -30.51 | $24.86 | 7100 |
| 2024-11-22 | -40.91 | $24.84 | 5200 |
| 2024-11-21 | -53.03 | $24.76 | 10300 |
| 2024-11-20 | -83.33 | $24.56 | 7700 |
| 2024-11-19 | -65.15 | $24.68 | 13600 |
| 2024-11-18 | -62.12 | $24.70 | 8700 |
| 2024-11-15 | -69.86 | $24.67 | 7400 |
| 2024-11-14 | -85.90 | $24.56 | 12700 |
| 2024-11-13 | -83.95 | $24.58 | 22000 |
| 2024-11-12 | -82.72 | $24.59 | 25900 |
| 2024-11-11 | -75.58 | $24.66 | 16400 |
| 2024-11-08 | -55.81 | $24.83 | 11400 |
| 2024-11-07 | -82.56 | $24.60 | 14400 |
| 2024-11-06 | -82.56 | $24.60 | 7200 |
| 2024-11-05 | -57.69 | $24.86 | 13200 |
| 2024-11-04 | -69.23 | $24.77 | 14500 |
| 2024-11-01 | -96.15 | $24.56 | 8300 |
| 2024-10-31 | -97.37 | $24.57 | 34400 |
| 2024-10-30 | -75.00 | $24.89 | 2700 |
| 2024-10-29 | -63.79 | $24.96 | 6800 |
| 2024-10-28 | -58.62 | $24.99 | 10800 |
| 2024-10-25 | -49.18 | $25.06 | 12000 |
| 2024-10-24 | -73.08 | $24.96 | 5900 |
| 2024-10-23 | -80.77 | $24.90 | 10800 |
| 2024-10-22 | -57.69 | $25.08 | 2200 |
| 2024-10-21 | -61.54 | $25.05 | 2600 |
| 2024-10-18 | -60.26 | $25.06 | 6200 |
| 2024-10-17 | -61.54 | $25.05 | 5600 |
| 2024-10-16 | -61.54 | $25.05 | 9700 |
| 2024-10-15 | -53.85 | $25.11 | 6500 |
| 2024-10-14 | -91.03 | $24.82 | 4000 |
| 2024-10-11 | -70.51 | $24.98 | 9500 |
| 2024-10-10 | -98.72 | $24.76 | 11100 |
| 2024-10-09 | -100.00 | $24.81 | 12800 |
| 2024-10-08 | -92.54 | $24.91 | 4200 |
| 2024-10-07 | -94.03 | $24.90 | 6100 |
| 2024-10-04 | -62.12 | $25.12 | 2800 |
| 2024-10-03 | -37.50 | $25.26 | 2400 |
| 2024-10-02 | -27.78 | $25.33 | 7600 |
| 2024-10-01 | -38.89 | $25.25 | 7000 |
| 2024-09-30 | -70.37 | $24.96 | 13300 |
| 2024-09-27 | -34.88 | $25.23 | 3900 |
| 2024-09-26 | -25.58 | $25.31 | 3200 |
| 2024-09-25 | -22.09 | $25.34 | 8600 |
| 2024-09-24 | -19.77 | $25.36 | 12900 |
| 2024-09-23 | -11.63 | $25.43 | 4400 |
| 2024-09-20 | -17.44 | $25.38 | 8700 |
| 2024-09-19 | -19.77 | $25.36 | 5700 |
| 2024-09-18 | -22.09 | $25.34 | 3600 |
| 2024-09-17 | -29.07 | $25.28 | 4900 |
| 2024-09-16 | -19.80 | $25.33 | 8800 |
| 2024-09-13 | -17.76 | $25.34 | 26000 |
| 2024-09-12 | -1.67 | $25.42 | 12500 |
| 2024-09-11 | -5.93 | $25.31 | 17200 |
| 2024-09-10 | 0.00 | $25.38 | 20300 |
| 2024-09-09 | -6.14 | $25.13 | 7300 |
| 2024-09-06 | -28.07 | $24.88 | 7800 |
| 2024-09-05 | -27.59 | $24.88 | 58800 |
| 2024-09-04 | -9.48 | $25.09 | 14900 |
| 2024-09-03 | -20.29 | $24.92 | 8800 |
| 2024-08-30 | -13.87 | $24.96 | 75200 |
| 2024-08-29 | -1.73 | $25.17 | 9000 |
| 2024-08-28 | -5.88 | $25.07 | 12200 |
| 2024-08-27 | -4.76 | $25.07 | 13600 |
| 2024-08-26 | -2.48 | $25.04 | 15100 |
| 2024-08-23 | -4.38 | $25.00 | 11800 |
| 2024-08-22 | -6.25 | $24.97 | 13700 |
| 2024-08-21 | -10.63 | $24.90 | 16900 |
| 2024-08-20 | -2.21 | $24.80 | 9700 |
| 2024-08-19 | -10.69 | $24.64 | 11400 |
| 2024-08-16 | -7.08 | $24.52 | 3100 |
| 2024-08-15 | -6.67 | $24.45 | 15200 |
| 2024-08-14 | -9.09 | $24.37 | 8300 |
| 2024-08-13 | -24.24 | $24.22 | 9200 |
| 2024-08-12 | -34.31 | $24.14 | 9900 |
| 2024-08-09 | -27.45 | $24.21 | 6800 |
| 2024-08-08 | -18.63 | $24.30 | 6400 |
| 2024-08-07 | -25.49 | $24.23 | 8000 |
| 2024-08-06 | -38.24 | $24.10 | 16400 |
| 2024-08-05 | -67.65 | $23.80 | 12700 |
| 2024-08-02 | -66.67 | $23.93 | 60700 |
| 2024-08-01 | -53.57 | $24.04 | 22300 |
| 2024-07-31 | -72.62 | $23.88 | 109800 |
| 2024-07-30 | -17.74 | $24.38 | 6800 |
| 2024-07-29 | -21.21 | $24.35 | 7200 |
| 2024-07-26 | -21.21 | $24.35 | 4500 |
| 2024-07-25 | -39.39 | $24.23 | 10600 |
| 2024-07-24 | -59.09 | $24.10 | 6200 |
| 2024-07-23 | -25.76 | $24.32 | 4900 |
| 2024-07-22 | -19.70 | $24.36 | 5600 |
| 2024-07-19 | -37.88 | $24.24 | 3200 |
| 2024-07-18 | -43.94 | $24.20 | 5100 |
| 2024-07-17 | -27.27 | $24.31 | 4900 |
| 2024-07-16 | -10.61 | $24.42 | 6400 |
| 2024-07-15 | -16.13 | $24.35 | 7900 |
| 2024-07-12 | -9.52 | $24.36 | 9100 |
| 2024-07-11 | -19.35 | $24.29 | 7300 |
| 2024-07-10 | -30.00 | $24.06 | 7900 |
| 2024-07-09 | -42.00 | $24.00 | 3000 |
| 2024-07-08 | -22.00 | $24.10 | 4400 |
| 2024-07-05 | -18.00 | $24.12 | 8800 |
| 2024-07-03 | -28.00 | $24.07 | 3100 |
| 2024-07-02 | -38.00 | $24.02 | 4400 |
| 2024-07-01 | -44.00 | $23.99 | 10500 |
| 2024-06-28 | -11.76 | $24.09 | 11600 |
| 2024-06-27 | -15.69 | $24.05 | 1800 |
| 2024-06-26 | -5.88 | $24.15 | 3400 |
| 2024-06-25 | -8.82 | $24.12 | 10300 |
| 2024-06-24 | -4.81 | $24.15 | 6500 |
| 2024-06-21 | -12.50 | $24.07 | 2500 |
| 2024-06-20 | -7.69 | $24.12 | 6000 |
| 2024-06-18 | -14.42 | $24.05 | 6400 |
| 2024-06-17 | -13.46 | $24.06 | 9200 |
| 2024-06-14 | -15.38 | $24.04 | 6900 |
| 2024-06-13 | -25.96 | $23.93 | 6000 |
| 2024-06-12 | -29.81 | $23.89 | 16300 |
| 2024-06-11 | -39.60 | $23.77 | 10700 |
| 2024-06-10 | -29.70 | $23.87 | 6700 |
| 2024-06-07 | -14.85 | $24.02 | 3900 |
| 2024-06-06 | -9.90 | $24.07 | 9100 |
| 2024-06-05 | -6.38 | $24.04 | 10300 |
| 2024-06-04 | -2.17 | $24.06 | 5200 |
| 2024-06-03 | -12.94 | $23.90 | 11400 |
| 2024-05-31 | -10.39 | $23.85 | 63000 |
| 2024-05-30 | -47.14 | $23.53 | 8400 |
| 2024-05-29 | -61.97 | $23.42 | 28800 |
| 2024-05-28 | -50.70 | $23.50 | 30100 |
| 2024-05-24 | -50.70 | $23.50 | 15700 |
| 2024-05-23 | -88.73 | $23.23 | 16400 |
| 2024-05-22 | -56.34 | $23.46 | 8100 |
| 2024-05-21 | -49.30 | $23.51 | 7000 |
| 2024-05-20 | -47.89 | $23.52 | 2700 |
| 2024-05-17 | -54.93 | $23.47 | 3500 |
| 2024-05-16 | -42.25 | $23.56 | 6600 |
| 2024-05-15 | -36.62 | $23.60 | 14700 |
| 2024-05-14 | -54.93 | $23.47 | 9900 |
| 2024-05-13 | -74.65 | $23.33 | 8400 |
| 2024-05-10 | -83.10 | $23.27 | 7400 |
| 2024-05-09 | -70.42 | $23.36 | 9800 |
| 2024-05-08 | -68.48 | $23.44 | 10600 |
| 2024-05-07 | -49.00 | $23.66 | 11400 |
| 2024-05-06 | -63.48 | $23.57 | 6800 |
| 2024-05-03 | -63.11 | $23.60 | 6700 |
| 2024-05-02 | -86.67 | $23.33 | 8700 |
| 2024-05-01 | -93.15 | $23.25 | 15500 |
| 2024-04-30 | -100.00 | $23.15 | 60600 |
| 2024-04-29 | -79.43 | $23.49 | 12700 |
| 2024-04-26 | -91.49 | $23.32 | 9800 |
| 2024-04-25 | -84.72 | $23.42 | 5800 |
| 2024-04-24 | -64.58 | $23.71 | 4900 |
| 2024-04-23 | -58.67 | $23.82 | 12200 |
| 2024-04-22 | -91.02 | $23.35 | 2600 |
| 2024-04-19 | -96.15 | $23.27 | 3500 |
| 2024-04-18 | -97.25 | $23.25 | 11900 |
| 2024-04-17 | -91.06 | $23.39 | 3700 |
| 2024-04-16 | -97.77 | $23.27 | 4400 |
| 2024-04-15 | -98.80 | $23.37 | 7100 |
| 2024-04-12 | -93.48 | $23.73 | 2700 |
| 2024-04-11 | -97.04 | $23.71 | 8800 |
| 2024-04-10 | -85.27 | $23.92 | 10800 |
| 2024-04-09 | -100.00 | $24.07 | 14000 |
| 2024-04-08 | -100.00 | $24.25 | 5400 |
| 2024-04-05 | -89.61 | $24.33 | 8900 |
| 2024-04-04 | -63.64 | $24.53 | 5600 |
| 2024-04-03 | -92.21 | $24.31 | 2800 |
| 2024-04-02 | -79.22 | $24.41 | 4200 |
| 2024-04-01 | -74.32 | $24.47 | 8900 |
| 2024-03-28 | -62.16 | $24.56 | 5000 |
| 2024-03-27 | -63.51 | $24.55 | 10300 |
| 2024-03-26 | -55.41 | $24.61 | 9300 |
| 2024-03-25 | -62.16 | $24.56 | 6900 |
| 2024-03-22 | -35.00 | $24.80 | 5300 |
| 2024-03-21 | -27.16 | $24.87 | 7100 |
| 2024-03-20 | -44.44 | $24.73 | 9000 |
| 2024-03-19 | -46.91 | $24.71 | 6200 |
| 2024-03-18 | -69.14 | $24.53 | 7300 |
| 2024-03-15 | -97.53 | $24.30 | 5900 |
| 2024-03-14 | -88.89 | $24.37 | 6300 |
| 2024-03-13 | -85.19 | $24.40 | 12200 |
| 2024-03-12 | -80.23 | $24.40 | 20000 |
| 2024-03-11 | -53.49 | $24.63 | 6300 |
| 2024-03-08 | -59.30 | $24.58 | 9200 |
| 2024-03-07 | -52.33 | $24.64 | 6200 |
| 2024-03-06 | -74.42 | $24.45 | 13100 |
| 2024-03-05 | -72.09 | $24.47 | 5800 |
| 2024-03-04 | -86.05 | $24.35 | 12800 |
| 2024-03-01 | -40.70 | $24.74 | 6900 |
| 2024-02-29 | -52.33 | $24.64 | 16400 |
| 2024-02-28 | -55.81 | $24.61 | 4900 |
| 2024-02-27 | -13.95 | $24.97 | 8500 |
| 2024-02-26 | -3.49 | $25.06 | 5500 |
| 2024-02-23 | 0.00 | $25.09 | 12200 |
| 2024-02-22 | -27.63 | $24.78 | 5800 |
| 2024-02-21 | -42.11 | $24.67 | 6500 |
| 2024-02-20 | -43.42 | $24.66 | 15000 |
| 2024-02-16 | -60.53 | $24.53 | 4200 |
| 2024-02-15 | -59.21 | $24.54 | 6900 |
| 2024-02-14 | -67.11 | $24.48 | 8600 |
| 2024-02-13 | -98.68 | $24.24 | 11200 |
| 2024-02-12 | -64.81 | $24.64 | 8500 |
| 2024-02-09 | -44.44 | $24.75 | 9800 |
| 2024-02-08 | -59.62 | $24.68 | 8500 |
| 2024-02-07 | -69.23 | $24.63 | 5800 |
| 2024-02-06 | -63.46 | $24.66 | 5900 |
| 2024-02-05 | -57.69 | $24.69 | 2200 |
| 2024-02-02 | -25.93 | $24.85 | 8200 |
| 2024-02-01 | -7.58 | $24.94 | 9400 |
| 2024-01-31 | -31.82 | $24.71 | 5800 |
| 2024-01-30 | -11.36 | $24.89 | 5200 |
| 2024-01-29 | -7.95 | $24.92 | 12500 |
| 2024-01-26 | -9.89 | $24.90 | 5600 |
| 2024-01-25 | -19.81 | $24.78 | 10900 |
| 2024-01-24 | -29.25 | $24.68 | 10600 |
| 2024-01-23 | -20.75 | $24.77 | 4200 |
| 2024-01-22 | -9.62 | $24.76 | 8900 |
| 2024-01-19 | -12.82 | $24.70 | 9600 |
| 2024-01-18 | -21.74 | $24.55 | 41600 |
| 2024-01-17 | -20.57 | $24.56 | 7800 |
| 2024-01-16 | -12.06 | $24.68 | 5900 |
| 2024-01-12 | -17.02 | $24.61 | 4600 |
| 2024-01-11 | -6.56 | $24.73 | 11600 |
| 2024-01-10 | -7.10 | $24.72 | 5600 |
| 2024-01-09 | -5.33 | $24.57 | 6200 |
| 2024-01-08 | 0.00 | $24.66 | 11700 |
| 2024-01-05 | -7.93 | $24.48 | 8000 |
| 2024-01-04 | -6.71 | $24.50 | 9400 |
| 2024-01-03 | -8.86 | $24.41 | 13500 |
| 2024-01-02 | -2.53 | $24.51 | 8000 |
| 2023-12-29 | 0.00 | $24.55 | 50600 |
| 2023-12-28 | -10.95 | $24.19 | 8500 |
| 2023-12-27 | -6.77 | $24.21 | 20500 |
| 2023-12-26 | -12.78 | $24.13 | 5500 |
| 2023-12-22 | -17.29 | $24.07 | 12300 |
| 2023-12-21 | -19.55 | $24.04 | 16900 |
| 2023-12-20 | -13.08 | $24.10 | 21300 |
| 2023-12-19 | -9.78 | $23.80 | 18600 |
| 2023-12-18 | -48.91 | $23.44 | 14700 |
| 2023-12-15 | -20.65 | $23.70 | 14500 |
| 2023-12-14 | -22.83 | $23.68 | 15800 |
| 2023-12-13 | -60.87 | $23.33 | 9100 |
| 2023-12-12 | -94.57 | $23.02 | 12700 |
| 2023-12-11 | -59.38 | $23.13 | 18400 |
| 2023-12-08 | -34.38 | $23.45 | 6700 |
| 2023-12-07 | -25.78 | $23.56 | 8300 |
| 2023-12-06 | -32.03 | $23.48 | 4500 |
| 2023-12-05 | -32.03 | $23.48 | 9800 |
| 2023-12-04 | -32.81 | $23.47 | 9400 |
| 2023-12-01 | -19.70 | $23.62 | 43500 |
| 2023-11-30 | 0.00 | $23.88 | 115100 |
| 2023-11-29 | -4.53 | $23.73 | 34000 |
| 2023-11-28 | -0.39 | $23.79 | 9400 |
| 2023-11-27 | -0.38 | $23.64 | 16500 |
| 2023-11-24 | -11.07 | $23.35 | 2600 |
| 2023-11-22 | -12.98 | $23.30 | 17500 |
| 2023-11-21 | -4.26 | $23.49 | 11200 |
| 2023-11-20 | -5.04 | $23.47 | 9100 |
| 2023-11-17 | -2.33 | $23.54 | 6100 |
| 2023-11-16 | -6.59 | $23.43 | 6700 |
| 2023-11-15 | -3.28 | $23.38 | 11200 |
| 2023-11-14 | -3.28 | $23.38 | 15100 |
| 2023-11-13 | -6.60 | $23.00 | 8600 |
| 2023-11-10 | -17.92 | $22.76 | 5300 |
| 2023-11-09 | -17.92 | $22.76 | 6700 |
| 2023-11-08 | -4.25 | $23.05 | 4000 |
| 2023-11-07 | -8.49 | $22.96 | 2300 |
| 2023-11-06 | -3.37 | $23.03 | 6300 |
| 2023-11-03 | 0.00 | $23.05 | 10800 |
| 2023-11-02 | 0.00 | $22.63 | 8400 |
| 2023-11-01 | -39.69 | $21.81 | 8700 |
| 2023-10-31 | -64.12 | $21.49 | 10900 |
| 2023-10-30 | -83.21 | $21.24 | 7500 |
| 2023-10-27 | -96.69 | $21.19 | 6900 |
| 2023-10-26 | -87.22 | $21.32 | 9300 |
| 2023-10-25 | -87.97 | $21.31 | 7700 |
| 2023-10-24 | -75.19 | $21.48 | 3400 |
| 2023-10-23 | -73.10 | $21.54 | 4000 |
| 2023-10-20 | -87.59 | $21.33 | 8100 |
| 2023-10-19 | -100.00 | $21.25 | 21100 |
| 2023-10-18 | -96.64 | $21.52 | 12200 |
| 2023-10-17 | -75.16 | $21.85 | 7600 |
| 2023-10-16 | -80.19 | $21.88 | 27900 |
| 2023-10-13 | -84.54 | $21.79 | 3900 |
| 2023-10-12 | -79.23 | $21.90 | 4500 |
| 2023-10-11 | -71.98 | $22.05 | 7700 |
| 2023-10-10 | -68.60 | $22.12 | 2300 |
| 2023-10-09 | -72.46 | $22.04 | 4700 |
| 2023-10-06 | -88.41 | $21.71 | 8300 |
| 2023-10-05 | -81.64 | $21.85 | 24300 |
| 2023-10-04 | -97.10 | $21.53 | 8800 |
| 2023-10-03 | -90.82 | $21.66 | 7200 |
| 2023-10-02 | -91.07 | $22.01 | 10300 |
| 2023-09-29 | -78.17 | $22.43 | 25400 |
| 2023-09-28 | -92.25 | $22.23 | 13700 |
| 2023-09-27 | -97.64 | $22.30 | 27100 |
| 2023-09-26 | -96.35 | $22.37 | 15500 |
| 2023-09-25 | -93.01 | $22.50 | 4800 |
| 2023-09-22 | -100.00 | $22.61 | 4200 |
| 2023-09-21 | -95.80 | $22.69 | 21100 |
| 2023-09-20 | -77.88 | $22.95 | 246500 |
| 2023-09-19 | -74.34 | $22.99 | 45500 |
| 2023-09-18 | -89.38 | $22.82 | 5700 |
| 2023-09-15 | -96.46 | $22.74 | 29700 |
| 2023-09-14 | -91.07 | $22.81 | 5800 |
| 2023-09-13 | -96.92 | $22.75 | 14400 |
| 2023-09-12 | -90.15 | $22.95 | 4200 |
| 2023-09-11 | -87.67 | $23.00 | 2500 |
| 2023-09-08 | -86.99 | $23.01 | 3600 |
| 2023-09-07 | -88.36 | $22.99 | 4700 |
| 2023-09-06 | -93.43 | $23.00 | 5300 |
| 2023-09-05 | -100.00 | $23.03 | 9300 |
| 2023-09-01 | -93.10 | $23.20 | 8700 |
| 2023-08-31 | -90.23 | $23.25 | 40100 |
| 2023-08-30 | -93.23 | $23.21 | 16200 |
| 2023-08-29 | -89.62 | $23.50 | 7700 |
| 2023-08-28 | -86.79 | $23.53 | 6000 |
| 2023-08-25 | -89.76 | $23.52 | 2700 |
| 2023-08-24 | -92.13 | $23.49 | 36900 |
| 2023-08-23 | -70.87 | $23.76 | 3500 |
| 2023-08-22 | -92.06 | $23.50 | 11100 |
| 2023-08-21 | -86.18 | $23.60 | 2800 |
| 2023-08-18 | -99.15 | $23.49 | 7500 |
| 2023-08-17 | -98.20 | $23.57 | 6300 |
| 2023-08-16 | -90.82 | $23.77 | 5500 |
| 2023-08-15 | -93.88 | $23.74 | 4100 |
| 2023-08-14 | -85.71 | $23.82 | 4700 |
| 2023-08-11 | -68.37 | $23.99 | 3200 |
| 2023-08-10 | -86.73 | $23.81 | 5200 |
| 2023-08-09 | -87.76 | $23.80 | 2200 |
| 2023-08-08 | -77.55 | $23.90 | 5100 |
| 2023-08-07 | -53.06 | $24.14 | 2000 |
| 2023-08-04 | -84.69 | $23.83 | 1900 |
| 2023-08-03 | -94.90 | $23.73 | 3800 |
| 2023-08-02 | -79.78 | $23.95 | 5600 |
| 2023-08-01 | -56.18 | $24.16 | 2100 |
| 2023-07-31 | -1.12 | $24.65 | 8200 |
| 2023-07-28 | -28.10 | $24.32 | 2300 |
| 2023-07-27 | -17.83 | $24.43 | 5100 |
| 2023-07-26 | -22.66 | $24.36 | 5900 |
| 2023-07-25 | -15.04 | $24.33 | 8300 |
| 2023-07-24 | -30.09 | $24.16 | 5100 |
| 2023-07-21 | -28.07 | $24.16 | 4400 |
| 2023-07-20 | -26.09 | $24.18 | 2800 |
| 2023-07-19 | -6.77 | $24.39 | 8100 |
| 2023-07-18 | -4.39 | $24.24 | 7500 |
| 2023-07-17 | -6.14 | $24.22 | 1900 |
| 2023-07-14 | -13.16 | $24.14 | 5400 |
| 2023-07-13 | -10.24 | $24.29 | 4100 |
| 2023-07-12 | -16.54 | $24.21 | 5800 |
| 2023-07-11 | -27.66 | $24.17 | 5000 |
| 2023-07-10 | -38.62 | $24.04 | 2100 |
| 2023-07-07 | -34.48 | $24.10 | 3200 |
| 2023-07-06 | -54.97 | $23.92 | 29900 |
| 2023-07-05 | -43.86 | $24.11 | 11600 |
| 2023-07-03 | -37.43 | $24.22 | 10500 |
| 2023-06-30 | -38.60 | $24.20 | 188700 |
| 2023-06-29 | -51.46 | $23.98 | 111800 |
| 2023-06-28 | -57.06 | $23.91 | 32200 |
| 2023-06-27 | -66.67 | $23.74 | 14000 |
| 2023-06-26 | -60.45 | $23.85 | 24000 |
| 2023-06-23 | -81.36 | $23.48 | 10000 |
| 2023-06-22 | -75.14 | $23.59 | 13000 |
| 2023-06-21 | -84.75 | $23.42 | 19500 |
| 2023-06-20 | -83.73 | $23.53 | 10400 |
| 2023-06-16 | -100.00 | $23.63 | 9200 |
| 2023-06-15 | -95.74 | $23.92 | 8300 |
| 2023-06-14 | -99.29 | $23.87 | 5100 |
| 2023-06-13 | -78.72 | $24.16 | 5100 |
| 2023-06-12 | -78.72 | $24.16 | 5600 |
| 2023-06-09 | -63.12 | $24.38 | 7200 |
| 2023-06-08 | -67.38 | $24.32 | 7900 |
| 2023-06-07 | -55.32 | $24.49 | 7800 |
| 2023-06-06 | -41.13 | $24.69 | 10800 |
| 2023-06-05 | -46.10 | $24.62 | 4700 |
| 2023-06-02 | -35.46 | $24.77 | 7700 |
| 2023-06-01 | -53.19 | $24.52 | 25100 |
| 2023-05-31 | -33.33 | $24.80 | 44900 |
| 2023-05-30 | -100.00 | $23.86 | 3400 |
| 2023-05-26 | -95.76 | $24.14 | 5000 |
| 2023-05-25 | -100.00 | $24.09 | 8000 |
| 2023-05-24 | -100.00 | $24.25 | 7300 |
| 2023-05-23 | -88.66 | $24.41 | 9000 |
| 2023-05-22 | -82.47 | $24.47 | 10400 |
| 2023-05-19 | -79.38 | $24.50 | 2400 |
| 2023-05-18 | -58.76 | $24.70 | 12300 |
| 2023-05-17 | 0.00 | $25.08 | 10200 |
| 2023-05-16 | -18.67 | $24.91 | 8500 |
| 2023-05-15 | -13.33 | $24.95 | 6900 |
| 2023-05-12 | -13.33 | $24.95 | 4200 |
| 2023-05-11 | -28.00 | $24.84 | 22400 |
| 2023-05-10 | -20.00 | $24.90 | 11100 |
| 2023-05-09 | -28.26 | $24.79 | 18000 |
| 2023-05-08 | -24.00 | $24.81 | 6000 |
| 2023-05-05 | -25.60 | $24.73 | 6300 |
| 2023-05-04 | -41.60 | $24.53 | 8900 |
| 2023-05-03 | -27.20 | $24.71 | 5800 |
| 2023-05-02 | -24.00 | $24.75 | 3400 |
| 2023-05-01 | -23.53 | $24.73 | 11900 |
| 2023-04-28 | 0.00 | $25.05 | 53800 |
| 2023-04-27 | 0.00 | $24.88 | 4400 |
| 2023-04-26 | -8.80 | $24.77 | 6900 |
| 2023-04-25 | -24.80 | $24.49 | 2100 |
| 2023-04-24 | -14.07 | $24.61 | 4800 |
| 2023-04-21 | -13.53 | $24.57 | 6200 |
| 2023-04-20 | -27.65 | $24.33 | 4900 |
| 2023-04-19 | -3.53 | $24.74 | 4100 |
| 2023-04-18 | -3.85 | $24.73 | 9200 |
| 2023-04-17 | -7.81 | $24.65 | 5700 |
| 2023-04-14 | -3.65 | $24.73 | 10200 |
| 2023-04-13 | -0.56 | $24.67 | 9600 |
| 2023-04-12 | -7.93 | $24.37 | 6700 |
| 2023-04-11 | -21.34 | $24.15 | 12300 |
| 2023-04-10 | -19.16 | $24.00 | 7300 |
| 2023-04-06 | -11.49 | $24.20 | 3400 |
| 2023-04-05 | -22.99 | $23.90 | 4900 |
| 2023-04-04 | -8.43 | $24.28 | 6200 |
| 2023-04-03 | -4.66 | $24.14 | 15500 |
| 2023-03-31 | 0.00 | $24.25 | 17600 |
| 2023-03-30 | -14.73 | $23.80 | 5800 |
| 2023-03-29 | -15.18 | $23.79 | 8200 |
| 2023-03-28 | -21.88 | $23.64 | 3500 |
| 2023-03-27 | -26.34 | $23.54 | 5700 |
| 2023-03-24 | -37.95 | $23.28 | 4200 |
| 2023-03-23 | -39.29 | $23.25 | 4900 |
| 2023-03-22 | -33.04 | $23.39 | 9900 |
| 2023-03-21 | -34.82 | $23.35 | 8700 |
| 2023-03-20 | -51.34 | $22.98 | 7200 |
| 2023-03-17 | -42.86 | $23.17 | 6300 |
| 2023-03-16 | -27.68 | $23.51 | 23200 |
| 2023-03-15 | -29.63 | $23.41 | 11400 |
| 2023-03-14 | -34.26 | $23.31 | 6900 |
| 2023-03-13 | -64.22 | $22.62 | 15600 |
| 2023-03-10 | -100.00 | $22.69 | 4500 |
| 2023-03-09 | -78.00 | $23.24 | 15700 |
| 2023-03-08 | -61.90 | $23.45 | 12600 |
| 2023-03-07 | -73.08 | $23.40 | 18900 |
| 2023-03-06 | -76.00 | $23.41 | 2500 |
| 2023-03-03 | -79.33 | $23.42 | 13700 |
| 2023-03-02 | -86.49 | $23.30 | 8800 |
| 2023-03-01 | -89.89 | $23.30 | 6800 |
| 2023-02-28 | -86.63 | $23.37 | 39100 |
| 2023-02-27 | -74.87 | $23.59 | 8400 |
| 2023-02-24 | -63.64 | $23.80 | 15900 |
| 2023-02-23 | -66.84 | $23.74 | 4200 |
| 2023-02-22 | -77.54 | $23.54 | 8000 |
| 2023-02-21 | -95.26 | $23.21 | 15700 |
| 2023-02-17 | -89.74 | $23.62 | 6400 |
| 2023-02-16 | -100.00 | $23.57 | 4800 |
| 2023-02-15 | -85.11 | $23.82 | 8800 |
| 2023-02-14 | -85.82 | $23.81 | 3400 |
| 2023-02-13 | -84.29 | $23.84 | 6300 |
| 2023-02-10 | -98.55 | $23.66 | 11900 |
| 2023-02-09 | -85.82 | $23.81 | 6700 |
| 2023-02-08 | -54.40 | $23.97 | 16200 |
| 2023-02-07 | -50.24 | $23.99 | 11600 |
| 2023-02-06 | -37.07 | $24.26 | 15200 |
| 2023-02-03 | -21.69 | $24.48 | 11100 |
| 2023-02-02 | -8.87 | $24.77 | 15100 |
| 2023-02-01 | -15.08 | $24.56 | 13400 |
| 2023-01-31 | -9.67 | $24.70 | 46700 |
| 2023-01-30 | -10.51 | $24.65 | 18400 |
| 2023-01-27 | -12.22 | $24.59 | 9500 |
| 2023-01-26 | -11.08 | $24.63 | 9500 |
| 2023-01-25 | -11.08 | $24.63 | 33200 |
| 2023-01-24 | -2.56 | $24.93 | 9500 |
| 2023-01-23 | -2.30 | $24.90 | 9300 |
| 2023-01-20 | -7.62 | $24.53 | 9800 |
| 2023-01-19 | 0.00 | $24.68 | 11600 |
| 2023-01-18 | -3.61 | $24.44 | 16900 |
| 2023-01-17 | 0.00 | $24.28 | 9500 |
| 2023-01-13 | 0.00 | $24.12 | 8200 |
| 2023-01-12 | -4.15 | $23.81 | 6000 |
| 2023-01-11 | -0.46 | $23.67 | 14600 |
| 2023-01-10 | -19.52 | $23.19 | 5400 |
| 2023-01-09 | -17.62 | $23.23 | 14400 |
| 2023-01-06 | 0.00 | $23.41 | 6600 |
| 2023-01-05 | -25.42 | $22.82 | 8800 |
| 2023-01-04 | -59.32 | $22.22 | 6900 |
| 2023-01-03 | -80.61 | $21.88 | 9600 |
| 2022-12-30 | -86.22 | $21.77 | 8400 |
| 2022-12-29 | -100.00 | $21.64 | 13800 |
| 2022-12-28 | -100.00 | $21.65 | 19300 |
| 2022-12-27 | -91.95 | $22.13 | 9700 |
| 2022-12-23 | -82.39 | $22.46 | 31000 |
| 2022-12-22 | -92.25 | $22.32 | 13200 |
| 2022-12-21 | -60.14 | $22.80 | 10100 |
| 2022-12-20 | -57.33 | $22.85 | 6700 |
| 2022-12-19 | -55.33 | $22.88 | 4900 |
| 2022-12-16 | -56.00 | $22.87 | 11800 |
| 2022-12-15 | -54.00 | $22.90 | 12800 |
| 2022-12-14 | -60.67 | $22.80 | 15300 |
| 2022-12-13 | -64.00 | $22.75 | 18700 |
| 2022-12-12 | -97.33 | $22.25 | 29800 |
| 2022-12-09 | -96.99 | $22.42 | 10600 |
| 2022-12-08 | -59.20 | $22.68 | 18100 |
| 2022-12-07 | -33.17 | $23.03 | 8900 |
| 2022-12-06 | -41.95 | $22.85 | 7000 |
| 2022-12-05 | -24.89 | $23.14 | 16800 |
| 2022-12-02 | -12.23 | $23.43 | 6000 |
| 2022-12-01 | -24.02 | $23.16 | 9400 |
| 2022-11-30 | -35.37 | $22.90 | 7900 |
| 2022-11-29 | -38.86 | $22.82 | 7600 |
| 2022-11-28 | -16.16 | $23.34 | 9200 |
| 2022-11-25 | -5.24 | $23.59 | 2600 |
| 2022-11-23 | -13.54 | $23.40 | 6900 |
| 2022-11-22 | -10.92 | $23.46 | 7600 |
| 2022-11-21 | -8.68 | $23.42 | 10200 |
| 2022-11-18 | -1.85 | $23.54 | 15200 |
| 2022-11-17 | -7.66 | $23.30 | 9200 |
| 2022-11-16 | -3.83 | $23.38 | 4600 |
| 2022-11-15 | -2.73 | $23.15 | 12700 |
| 2022-11-14 | -10.00 | $22.72 | 11100 |
| 2022-11-11 | -5.33 | $22.79 | 7000 |
| 2022-11-10 | -31.40 | $22.55 | 12900 |
| 2022-11-09 | -75.58 | $21.79 | 8800 |
| 2022-11-08 | -74.46 | $21.84 | 3600 |
| 2022-11-07 | -84.29 | $21.67 | 13200 |
| 2022-11-04 | -93.93 | $21.52 | 11300 |
| 2022-11-03 | -90.87 | $21.61 | 8700 |
| 2022-11-02 | -83.56 | $21.86 | 17200 |
| 2022-11-01 | -90.60 | $21.65 | 7400 |
| 2022-10-31 | -91.93 | $21.63 | 32500 |
| 2022-10-28 | -79.50 | $22.03 | 8300 |
| 2022-10-27 | -80.75 | $21.99 | 4500 |
| 2022-10-26 | -85.40 | $21.84 | 4400 |
| 2022-10-25 | -87.89 | $21.76 | 10700 |
| 2022-10-24 | -93.79 | $21.57 | 3600 |
| 2022-10-21 | -95.34 | $21.52 | 7800 |
| 2022-10-20 | -100.00 | $21.72 | 8200 |
| 2022-10-19 | -97.86 | $22.30 | 4200 |
| 2022-10-18 | -96.15 | $22.34 | 6300 |
| 2022-10-17 | -92.31 | $22.43 | 8500 |
| 2022-10-14 | -92.74 | $22.42 | 2700 |
| 2022-10-13 | -83.33 | $22.64 | 9700 |
| 2022-10-12 | -100.00 | $22.87 | 3100 |
| 2022-10-11 | -96.25 | $23.05 | 5000 |
| 2022-10-10 | -92.54 | $23.35 | 4700 |
| 2022-10-07 | -70.15 | $23.65 | 4400 |
| 2022-10-06 | -42.54 | $24.02 | 4800 |
| 2022-10-05 | -26.67 | $24.23 | 4300 |
| 2022-10-04 | -12.59 | $24.42 | 6400 |
| 2022-10-03 | 0.00 | $24.37 | 4400 |
| 2022-09-30 | -2.74 | $23.95 | 31300 |
| 2022-09-29 | -14.86 | $23.87 | 9900 |
| 2022-09-28 | -8.86 | $23.96 | 11400 |
| 2022-09-27 | -60.87 | $23.69 | 11800 |
| 2022-09-26 | -90.06 | $23.40 | 7800 |
| 2022-09-23 | -90.22 | $23.42 | 5400 |
| 2022-09-22 | -83.70 | $23.54 | 6200 |
| 2022-09-21 | -61.96 | $23.94 | 5300 |
| 2022-09-20 | -79.25 | $23.68 | 16600 |
| 2022-09-19 | -81.60 | $23.70 | 6500 |
| 2022-09-16 | -83.20 | $23.66 | 13900 |
| 2022-09-15 | -87.20 | $23.56 | 14700 |
| 2022-09-14 | -78.40 | $23.78 | 5300 |
| 2022-09-13 | -85.66 | $23.63 | 9800 |
| 2022-09-12 | -86.55 | $23.61 | 18900 |
| 2022-09-09 | -87.27 | $23.59 | 4600 |
| 2022-09-08 | -100.00 | $23.24 | 8300 |
| 2022-09-07 | -95.17 | $23.43 | 2200 |
| 2022-09-06 | -92.19 | $23.51 | 4700 |
| 2022-09-02 | -97.64 | $23.59 | 7200 |
| 2022-09-01 | -94.94 | $23.66 | 3800 |
| 2022-08-31 | -100.00 | $23.75 | 7100 |
| 2022-08-30 | -100.00 | $23.95 | 3500 |
| 2022-08-29 | -76.89 | $24.53 | 5000 |
| 2022-08-26 | -65.33 | $24.79 | 10300 |
| 2022-08-25 | -60.44 | $24.90 | 2500 |
| 2022-08-24 | -76.89 | $24.53 | 10900 |
| 2022-08-23 | -76.89 | $24.53 | 21600 |
| 2022-08-22 | -88.03 | $25.23 | 6700 |
| 2022-08-19 | -86.49 | $25.30 | 2500 |
| 2022-08-18 | -68.47 | $25.50 | 2900 |
| 2022-08-17 | -64.10 | $25.51 | 17600 |
| 2022-08-16 | -34.68 | $25.83 | 2700 |
| 2022-08-15 | -30.53 | $25.86 | 3500 |
| 2022-08-12 | -29.37 | $25.84 | 4300 |
| 2022-08-11 | -32.87 | $25.79 | 6000 |
| 2022-08-10 | -29.09 | $25.78 | 11400 |
| 2022-08-09 | -34.55 | $25.69 | 5600 |
| 2022-08-08 | -23.03 | $25.88 | 13700 |
| 2022-08-05 | -21.82 | $25.90 | 7500 |
| 2022-08-04 | -4.24 | $26.19 | 18900 |
| 2022-08-03 | -5.45 | $26.17 | 22100 |
| 2022-08-02 | -14.62 | $26.01 | 18300 |
| 2022-08-01 | -12.99 | $25.58 | 10700 |
| 2022-07-29 | -10.19 | $25.53 | 24400 |
| 2022-07-28 | -2.82 | $25.38 | 3700 |
| 2022-07-27 | -11.27 | $25.26 | 1900 |
| 2022-07-26 | -15.49 | $25.20 | 6800 |
| 2022-07-25 | -18.31 | $25.16 | 11800 |
| 2022-07-22 | -7.04 | $25.32 | 5600 |
| 2022-07-21 | -6.15 | $25.22 | 4200 |
| 2022-07-20 | -8.59 | $25.17 | 4300 |
| 2022-07-19 | -14.17 | $25.09 | 5800 |
| 2022-07-18 | -15.79 | $25.03 | 5700 |
| 2022-07-15 | -15.54 | $25.00 | 32200 |
| 2022-07-14 | -19.15 | $24.89 | 17900 |
| 2022-07-13 | -19.35 | $24.86 | 10500 |
| 2022-07-12 | -19.35 | $24.86 | 20500 |
| 2022-07-11 | -13.55 | $24.95 | 7100 |
| 2022-07-08 | -19.88 | $24.90 | 6800 |
| 2022-07-07 | -24.58 | $24.96 | 40400 |
| 2022-07-06 | -40.22 | $24.68 | 15500 |
| 2022-07-05 | -47.49 | $24.55 | 4300 |
| 2022-07-01 | -45.81 | $24.58 | 3100 |
| 2022-06-30 | -44.69 | $24.60 | 149500 |
| 2022-06-29 | -68.72 | $24.17 | 2800 |
| 2022-06-28 | -66.48 | $24.21 | 4000 |
| 2022-06-27 | -67.60 | $24.19 | 6400 |
| 2022-06-24 | -68.16 | $24.18 | 4200 |
| 2022-06-23 | -58.10 | $24.36 | 10600 |
| 2022-06-22 | -57.54 | $24.37 | 24300 |
| 2022-06-21 | -64.25 | $24.25 | 8900 |
| 2022-06-17 | -75.98 | $24.04 | 6700 |
| 2022-06-16 | -83.24 | $23.91 | 10000 |
| 2022-06-15 | -74.30 | $24.07 | 8700 |
| 2022-06-14 | -82.12 | $23.93 | 6800 |
| 2022-06-13 | -85.48 | $23.81 | 11500 |
| 2022-06-10 | -43.55 | $24.59 | 18100 |
| 2022-06-09 | -13.78 | $25.13 | 9700 |
| 2022-06-08 | -9.05 | $25.22 | 15400 |
| 2022-06-07 | -10.73 | $25.17 | 5200 |
| 2022-06-06 | -7.32 | $25.24 | 11400 |
| 2022-06-03 | -3.90 | $25.31 | 12100 |
| 2022-06-02 | -8.82 | $25.20 | 23900 |
| 2022-06-01 | -5.79 | $25.13 | 9200 |
| 2022-05-31 | 0.00 | $25.24 | 28300 |
| 2022-05-27 | 0.00 | $25.19 | 7100 |
| 2022-05-26 | -13.33 | $24.77 | 16700 |
| 2022-05-25 | -37.14 | $24.44 | 18000 |
| 2022-05-24 | -58.29 | $24.07 | 6600 |
| 2022-05-23 | -66.29 | $23.93 | 9900 |
| 2022-05-20 | -73.71 | $23.80 | 7600 |
| 2022-05-19 | -78.86 | $23.71 | 7700 |
| 2022-05-18 | -82.29 | $23.65 | 6300 |
| 2022-05-17 | -78.86 | $23.71 | 13500 |
| 2022-05-16 | -80.00 | $23.69 | 7400 |
| 2022-05-13 | -77.71 | $23.73 | 6700 |
| 2022-05-12 | -83.43 | $23.63 | 17800 |
| 2022-05-11 | -84.07 | $23.63 | 19200 |
| 2022-05-10 | -91.76 | $23.49 | 16600 |
| 2022-05-09 | -100.00 | $23.60 | 9200 |
| 2022-05-06 | -91.79 | $23.93 | 11800 |
| 2022-05-05 | -81.33 | $24.10 | 35700 |
| 2022-05-04 | -55.56 | $24.72 | 11400 |
| 2022-05-03 | -82.41 | $24.43 | 6600 |
| 2022-05-02 | -77.98 | $24.48 | 12900 |
| 2022-04-29 | -51.54 | $24.87 | 32500 |
| 2022-04-28 | -62.71 | $24.89 | 5700 |
| 2022-04-27 | -87.60 | $24.60 | 8100 |
| 2022-04-26 | -76.99 | $24.79 | 3900 |
| 2022-04-25 | -84.07 | $24.71 | 7000 |
| 2022-04-22 | -90.27 | $24.64 | 4300 |
| 2022-04-21 | -100.00 | $24.53 | 45900 |
| 2022-04-20 | -85.71 | $24.76 | 6400 |
| 2022-04-19 | -86.32 | $24.84 | 7800 |
| 2022-04-18 | -97.89 | $24.73 | 11600 |
| 2022-04-14 | -84.21 | $24.86 | 11600 |
| 2022-04-13 | -82.11 | $24.88 | 9500 |
| 2022-04-12 | -80.00 | $24.90 | 25500 |
| 2022-04-11 | -88.42 | $24.82 | 10800 |
| 2022-04-08 | -69.61 | $24.95 | 19800 |
| 2022-04-07 | -70.59 | $24.94 | 5500 |
| 2022-04-06 | -70.59 | $24.94 | 14100 |
| 2022-04-05 | -65.69 | $24.99 | 14400 |
| 2022-04-04 | -32.35 | $25.33 | 6200 |
| 2022-04-01 | -26.47 | $25.39 | 1900 |
| 2022-03-31 | -29.41 | $25.36 | 9300 |
| 2022-03-30 | -24.04 | $25.43 | 6500 |
| 2022-03-29 | -27.88 | $25.39 | 3100 |
| 2022-03-28 | -47.12 | $25.19 | 6100 |
| 2022-03-25 | -58.65 | $25.07 | 30700 |
| 2022-03-24 | -44.64 | $25.26 | 5900 |
| 2022-03-23 | -37.50 | $25.34 | 4700 |
| 2022-03-22 | -51.61 | $25.24 | 12900 |
| 2022-03-21 | -47.58 | $25.29 | 6800 |
| 2022-03-18 | -36.88 | $25.53 | 5000 |
| 2022-03-17 | -54.61 | $25.28 | 5700 |
| 2022-03-16 | -63.12 | $25.16 | 15100 |
| 2022-03-15 | -81.56 | $24.90 | 9700 |
| 2022-03-14 | -85.82 | $24.84 | 13800 |
| 2022-03-11 | -100.00 | $25.24 | 8600 |
| 2022-03-10 | -81.48 | $25.39 | 4500 |
| 2022-03-09 | -86.42 | $25.35 | 4700 |
| 2022-03-08 | -81.48 | $25.39 | 19500 |
| 2022-03-07 | -69.14 | $25.49 | 37700 |
| 2022-03-04 | -56.79 | $25.59 | 11900 |
| 2022-03-03 | -59.26 | $25.57 | 4400 |
| 2022-03-02 | -64.29 | $25.54 | 5400 |
| 2022-03-01 | -77.38 | $25.43 | 8600 |
| 2022-02-28 | -97.62 | $25.26 | 6200 |
| 2022-02-25 | -89.29 | $25.33 | 5300 |
| 2022-02-24 | -64.63 | $25.55 | 5900 |
| 2022-02-23 | -40.24 | $25.75 | 12400 |
| 2022-02-22 | -36.59 | $25.78 | 14900 |
| 2022-02-18 | -28.05 | $25.85 | 14900 |
| 2022-02-17 | -58.43 | $25.63 | 8300 |
| 2022-02-16 | -46.74 | $25.75 | 4900 |
| 2022-02-15 | -70.65 | $25.53 | 33300 |
| 2022-02-14 | -100.00 | $25.26 | 13900 |
| 2022-02-11 | -86.08 | $25.50 | 14100 |
| 2022-02-10 | -63.33 | $25.81 | 11600 |
| 2022-02-09 | -77.14 | $25.75 | 7600 |
| 2022-02-08 | -78.57 | $25.74 | 7200 |
| 2022-02-07 | -82.09 | $25.74 | 9200 |
| 2022-02-04 | -65.67 | $25.85 | 8700 |
| 2022-02-03 | -61.19 | $25.88 | 14500 |
| 2022-02-02 | -58.21 | $25.90 | 12700 |
| 2022-02-01 | -40.00 | $26.04 | 23300 |
| 2022-01-31 | -64.38 | $25.88 | 14900 |
| 2022-01-28 | -77.78 | $25.80 | 9600 |
| 2022-01-27 | -89.74 | $25.73 | 15000 |
| 2022-01-26 | -76.92 | $25.83 | 20000 |
| 2022-01-25 | -87.50 | $25.87 | 10100 |
| 2022-01-24 | -75.00 | $25.95 | 13300 |
| 2022-01-21 | -53.13 | $26.09 | 7700 |
| 2022-01-20 | -65.63 | $26.01 | 4200 |
| 2022-01-19 | -68.75 | $25.99 | 4700 |
| 2022-01-18 | -70.31 | $25.98 | 12300 |
| 2022-01-14 | -57.81 | $26.06 | 8700 |
| 2022-01-13 | -37.50 | $26.19 | 4100 |
| 2022-01-12 | -51.56 | $26.10 | 5500 |
| 2022-01-11 | -39.06 | $26.18 | 7400 |
| 2022-01-10 | -57.81 | $26.06 | 7300 |
| 2022-01-07 | -84.38 | $25.89 | 6500 |
| 2022-01-06 | -68.75 | $25.99 | 5700 |
| 2022-01-05 | -93.75 | $25.83 | 7900 |
| 2022-01-04 | -71.43 | $25.98 | 6600 |
| 2022-01-03 | -25.40 | $26.27 | 5800 |
| 2021-12-31 | 0.00 | $26.43 | 36400 |
| 2021-12-30 | -2.94 | $26.13 | 2500 |
| 2021-12-29 | -28.57 | $26.05 | 4200 |
| 2021-12-28 | -31.43 | $26.04 | 8500 |
| 2021-12-27 | -46.15 | $26.01 | 4900 |
| 2021-12-23 | -57.63 | $26.05 | 3800 |
| 2021-12-22 | -49.18 | $26.11 | 7300 |
| 2021-12-21 | -68.85 | $25.99 | 4400 |
| 2021-12-20 | -76.47 | $25.96 | 4200 |
| 2021-12-17 | -67.65 | $26.02 | 4100 |
| 2021-12-16 | -66.18 | $26.03 | 23600 |
| 2021-12-15 | -86.76 | $25.89 | 16900 |
| 2021-12-14 | -97.06 | $25.82 | 14100 |
| 2021-12-13 | -93.15 | $25.85 | 5100 |
| 2021-12-10 | -97.50 | $25.85 | 8800 |
| 2021-12-09 | -95.00 | $25.88 | 10700 |
| 2021-12-08 | -93.13 | $25.91 | 10100 |
| 2021-12-07 | -86.43 | $26.01 | 11100 |
| 2021-12-06 | -89.29 | $25.97 | 7500 |
| 2021-12-03 | -88.57 | $25.98 | 3700 |
| 2021-12-02 | -90.44 | $25.99 | 9800 |
| 2021-12-01 | -94.12 | $25.94 | 41600 |
| 2021-11-30 | -96.00 | $26.02 | 54700 |
| 2021-11-29 | -92.00 | $26.07 | 2100 |
| 2021-11-26 | -83.04 | $26.29 | 3800 |
| 2021-11-24 | -89.69 | $26.35 | 8100 |
| 2021-11-23 | -97.83 | $26.32 | 19000 |
| 2021-11-22 | -98.91 | $26.31 | 18000 |
| 2021-11-19 | -96.74 | $26.33 | 17500 |
| 2021-11-18 | -85.87 | $26.43 | 16200 |
| 2021-11-17 | -98.91 | $26.31 | 12400 |
| 2021-11-16 | -97.80 | $26.33 | 47700 |
| 2021-11-15 | -96.70 | $26.34 | 121400 |
| 2021-11-12 | -90.00 | $26.50 | 30700 |
| 2021-11-11 | -33.75 | $26.95 | 7700 |
| 2021-11-10 | -50.00 | $26.82 | 9300 |
| 2021-11-09 | -18.29 | $27.07 | 19000 |
| 2021-11-08 | -20.99 | $26.93 | 5600 |
| 2021-11-05 | -10.99 | $27.00 | 4800 |
| 2021-11-04 | -8.79 | $27.02 | 6400 |
| 2021-11-03 | -1.23 | $26.99 | 9000 |
| 2021-11-02 | -1.23 | $26.99 | 4400 |
| 2021-11-01 | 0.00 | $26.98 | 5900 |
| 2021-10-29 | -30.26 | $26.72 | 22400 |
| 2021-10-28 | 0.00 | $26.91 | 3300 |
| 2021-10-27 | -5.80 | $26.84 | 6300 |
| 2021-10-26 | -17.14 | $26.76 | 1600 |
| 2021-10-25 | -10.47 | $26.79 | 10300 |
| 2021-10-22 | -22.09 | $26.69 | 1900 |
| 2021-10-21 | -18.60 | $26.72 | 4000 |
| 2021-10-20 | -8.14 | $26.81 | 11200 |
| 2021-10-19 | -40.70 | $26.53 | 9000 |
| 2021-10-18 | -27.91 | $26.64 | 2600 |
| 2021-10-15 | -30.23 | $26.62 | 5600 |
| 2021-10-14 | -8.51 | $26.88 | 8200 |
| 2021-10-13 | -43.16 | $26.56 | 4400 |
| 2021-10-12 | -54.74 | $26.45 | 1700 |
| 2021-10-11 | -80.00 | $26.21 | 3700 |
| 2021-10-08 | -68.42 | $26.32 | 10200 |
| 2021-10-07 | -69.47 | $26.31 | 23500 |
| 2021-10-06 | -71.58 | $26.29 | 11400 |
| 2021-10-05 | -67.37 | $26.33 | 4500 |
| 2021-10-04 | -50.53 | $26.49 | 11000 |
| 2021-10-01 | -37.89 | $26.61 | 5600 |
| 2021-09-30 | -25.26 | $26.73 | 21500 |
| 2021-09-29 | -65.26 | $26.35 | 9300 |
| 2021-09-28 | -87.37 | $26.14 | 16000 |
| 2021-09-27 | -85.25 | $26.45 | 9900 |
| 2021-09-24 | -92.96 | $26.53 | 4800 |
| 2021-09-23 | -86.36 | $26.62 | 8200 |
| 2021-09-22 | -76.56 | $26.70 | 6900 |
| 2021-09-21 | -89.06 | $26.62 | 17500 |
| 2021-09-20 | -71.88 | $26.73 | 12300 |
| 2021-09-17 | -60.00 | $26.86 | 4600 |
| 2021-09-16 | -47.27 | $26.93 | 6000 |
| 2021-09-15 | -70.91 | $26.80 | 5600 |
| 2021-09-14 | -61.82 | $26.85 | 4400 |
| 2021-09-13 | -72.58 | $26.81 | 5600 |
| 2021-09-10 | -75.81 | $26.79 | 6500 |
| 2021-09-09 | -67.74 | $26.84 | 4000 |
| 2021-09-08 | -91.94 | $26.69 | 9300 |
| 2021-09-07 | -74.14 | $26.83 | 3000 |
| 2021-09-03 | -64.41 | $26.89 | 4300 |
| 2021-09-02 | -55.74 | $26.95 | 6600 |
| 2021-09-01 | -67.16 | $26.90 | 8700 |
| 2021-08-31 | -100.00 | $26.68 | 25800 |
| 2021-08-30 | -79.25 | $26.93 | 15000 |
| 2021-08-27 | -33.33 | $27.19 | 17100 |
| 2021-08-26 | -41.67 | $27.15 | 7700 |
| 2021-08-25 | -39.58 | $27.16 | 8700 |
| 2021-08-24 | -33.96 | $27.17 | 5400 |
| 2021-08-23 | -34.55 | $27.16 | 2200 |
| 2021-08-20 | -36.36 | $27.15 | 5800 |
| 2021-08-19 | -41.82 | $27.12 | 6200 |
| 2021-08-18 | -38.18 | $27.14 | 4400 |
| 2021-08-17 | -32.73 | $27.17 | 2900 |
| 2021-08-16 | -16.36 | $27.26 | 3900 |
| 2021-08-13 | -23.64 | $27.22 | 5400 |
| 2021-08-12 | -34.55 | $27.16 | 9000 |
| 2021-08-11 | -47.27 | $27.09 | 6800 |
| 2021-08-10 | -63.64 | $27.00 | 9200 |
| 2021-08-09 | -25.45 | $27.21 | 8000 |
| 2021-08-06 | -16.36 | $27.26 | 8100 |
| 2021-08-05 | -18.18 | $27.25 | 8700 |
| 2021-08-04 | -4.44 | $27.23 | 5100 |
| 2021-08-03 | -4.44 | $27.23 | 7200 |
| 2021-08-02 | -2.22 | $27.24 | 10900 |
| 2021-07-30 | -5.56 | $27.14 | 6000 |
| 2021-07-29 | -33.33 | $27.04 | 15000 |
| 2021-07-28 | -68.09 | $26.95 | 7200 |
| 2021-07-27 | -80.00 | $26.94 | 2700 |
| 2021-07-26 | -91.18 | $26.89 | 8700 |
| 2021-07-23 | -84.42 | $26.96 | 5000 |
| 2021-07-22 | -86.25 | $26.95 | 4700 |
| 2021-07-21 | -86.32 | $26.97 | 4700 |
| 2021-07-20 | -83.33 | $27.00 | 5400 |
| 2021-07-19 | -93.75 | $26.90 | 8000 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
19.74
2026-07-16
Close Price
$21.17
Vol: 6471
Average Directional Index - Detailed Analysis
Minimum
7.31
Average
23.34
Maximum
72.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 19.74 | $21.17 | 6471 |
| 2026-07-15 | 20.23 | $21.18 | 10700 |
| 2026-07-14 | 20.94 | $21.22 | 10800 |
| 2026-07-13 | 21.72 | $21.20 | 9300 |
| 2026-07-10 | 22.55 | $21.19 | 35500 |
| 2026-07-09 | 23.08 | $21.13 | 12000 |
| 2026-07-08 | 23.64 | $21.14 | 16800 |
| 2026-07-07 | 24.01 | $21.10 | 14615 |
| 2026-07-06 | 24.72 | $21.18 | 12300 |
| 2026-07-02 | 25.57 | $21.09 | 20200 |
| 2026-07-01 | 26.27 | $21.01 | 10000 |
| 2026-06-30 | 26.63 | $20.89 | 96200 |
| 2026-06-29 | 26.50 | $20.88 | 30600 |
| 2026-06-26 | 26.07 | $20.75 | 24500 |
| 2026-06-25 | 24.99 | $20.76 | 22600 |
| 2026-06-24 | 24.04 | $20.82 | 20500 |
| 2026-06-23 | 23.21 | $20.82 | 14900 |
| 2026-06-22 | 22.32 | $20.89 | 15100 |
| 2026-06-18 | 21.55 | $21.11 | 11100 |
| 2026-06-17 | 21.32 | $21.14 | 14200 |
| 2026-06-16 | 21.08 | $21.12 | 23500 |
| 2026-06-15 | 20.83 | $21.16 | 11000 |
| 2026-06-12 | 20.73 | $21.11 | 6200 |
| 2026-06-11 | 20.11 | $21.17 | 10700 |
| 2026-06-10 | 19.45 | $21.03 | 11500 |
| 2026-06-09 | 18.52 | $21.07 | 4700 |
| 2026-06-08 | 17.34 | $21.10 | 7000 |
| 2026-06-05 | 16.23 | $21.12 | 11700 |
| 2026-06-04 | 15.17 | $21.30 | 6300 |
| 2026-06-03 | 14.41 | $21.29 | 5300 |
| 2026-06-02 | 13.61 | $21.43 | 9400 |
| 2026-06-01 | 13.15 | $21.50 | 8100 |
| 2026-05-29 | 12.86 | $21.50 | 16000 |
| 2026-05-28 | 12.55 | $21.98 | 8800 |
| 2026-05-27 | 13.12 | $21.86 | 7700 |
| 2026-05-26 | 13.67 | $21.82 | 13300 |
| 2026-05-22 | 13.91 | $21.65 | 10600 |
| 2026-05-21 | 13.86 | $21.65 | 39200 |
| 2026-05-20 | 13.81 | $21.91 | 12200 |
| 2026-05-19 | 14.44 | $21.88 | 17300 |
| 2026-05-18 | 15.13 | $22.01 | 10900 |
| 2026-05-15 | 15.54 | $22.06 | 8800 |
| 2026-05-14 | 15.62 | $22.23 | 12000 |
| 2026-05-13 | 15.61 | $22.13 | 13600 |
| 2026-05-12 | 15.87 | $22.15 | 17000 |
| 2026-05-11 | 16.02 | $22.22 | 10400 |
| 2026-05-08 | 15.90 | $22.20 | 27800 |
| 2026-05-07 | 16.01 | $22.05 | 11000 |
| 2026-05-06 | 16.61 | $22.04 | 13400 |
| 2026-05-05 | 17.25 | $21.96 | 8500 |
| 2026-05-04 | 18.01 | $22.01 | 12700 |
| 2026-05-01 | 18.79 | $22.02 | 8900 |
| 2026-04-30 | 19.72 | $22.00 | 9600 |
| 2026-04-29 | 20.53 | $21.88 | 8500 |
| 2026-04-28 | 21.27 | $21.93 | 7500 |
| 2026-04-27 | 22.33 | $22.01 | 5600 |
| 2026-04-24 | 23.21 | $22.04 | 6700 |
| 2026-04-23 | 24.14 | $22.00 | 10300 |
| 2026-04-22 | 25.18 | $22.00 | 10200 |
| 2026-04-21 | 26.48 | $21.89 | 7800 |
| 2026-04-20 | 27.62 | $21.93 | 9600 |
| 2026-04-17 | 28.82 | $21.92 | 11400 |
| 2026-04-16 | 30.27 | $21.81 | 11400 |
| 2026-04-15 | 31.77 | $21.91 | 21600 |
| 2026-04-14 | 33.28 | $21.77 | 21500 |
| 2026-04-13 | 34.70 | $21.67 | 13600 |
| 2026-04-10 | 35.62 | $21.62 | 10400 |
| 2026-04-09 | 36.46 | $21.63 | 18400 |
| 2026-04-08 | 37.33 | $21.54 | 13100 |
| 2026-04-07 | 38.26 | $21.37 | 8900 |
| 2026-04-06 | 37.69 | $21.43 | 13700 |
| 2026-04-02 | 37.21 | $21.33 | 19400 |
| 2026-04-01 | 36.14 | $21.35 | 17400 |
| 2026-03-31 | 35.01 | $21.32 | 36400 |
| 2026-03-30 | 33.83 | $21.37 | 25900 |
| 2026-03-27 | 32.91 | $21.40 | 14300 |
| 2026-03-26 | 31.93 | $21.55 | 22700 |
| 2026-03-25 | 30.94 | $21.56 | 13300 |
| 2026-03-24 | 30.08 | $21.48 | 10000 |
| 2026-03-23 | 28.83 | $21.59 | 13600 |
| 2026-03-20 | 27.70 | $21.47 | 10000 |
| 2026-03-19 | 26.38 | $21.77 | 10000 |
| 2026-03-18 | 25.56 | $21.77 | 8100 |
| 2026-03-17 | 24.79 | $21.84 | 7900 |
| 2026-03-16 | 24.11 | $21.83 | 14600 |
| 2026-03-13 | 23.40 | $21.90 | 10100 |
| 2026-03-12 | 22.80 | $21.96 | 15100 |
| 2026-03-11 | 21.89 | $22.01 | 7300 |
| 2026-03-10 | 21.28 | $22.07 | 9200 |
| 2026-03-09 | 20.42 | $22.01 | 21000 |
| 2026-03-06 | 19.51 | $22.00 | 9700 |
| 2026-03-05 | 18.83 | $22.14 | 14600 |
| 2026-03-04 | 18.33 | $22.17 | 31400 |
| 2026-03-03 | 17.90 | $22.31 | 13500 |
| 2026-03-02 | 17.27 | $22.40 | 12200 |
| 2026-02-27 | 16.90 | $22.33 | 41300 |
| 2026-02-26 | 16.52 | $23.05 | 18500 |
| 2026-02-25 | 16.19 | $23.06 | 10200 |
| 2026-02-24 | 16.17 | $23.00 | 9500 |
| 2026-02-23 | 16.22 | $23.08 | 4600 |
| 2026-02-20 | 16.31 | $23.15 | 7000 |
| 2026-02-19 | 16.30 | $23.05 | 10800 |
| 2026-02-18 | 16.37 | $23.04 | 7100 |
| 2026-02-17 | 16.57 | $23.04 | 7900 |
| 2026-02-13 | 17.05 | $22.88 | 6700 |
| 2026-02-12 | 17.26 | $22.84 | 4300 |
| 2026-02-11 | 17.69 | $22.87 | 14700 |
| 2026-02-10 | 18.14 | $22.87 | 8100 |
| 2026-02-09 | 18.77 | $22.72 | 5200 |
| 2026-02-06 | 19.63 | $22.74 | 10000 |
| 2026-02-05 | 20.38 | $22.68 | 5600 |
| 2026-02-04 | 21.17 | $22.73 | 11600 |
| 2026-02-03 | 22.00 | $22.74 | 8300 |
| 2026-02-02 | 23.06 | $22.91 | 8800 |
| 2026-01-30 | 23.64 | $22.96 | 10100 |
| 2026-01-29 | 24.22 | $22.90 | 9000 |
| 2026-01-28 | 24.83 | $22.92 | 10000 |
| 2026-01-27 | 25.29 | $22.99 | 7800 |
| 2026-01-26 | 25.41 | $23.00 | 15000 |
| 2026-01-23 | 25.66 | $22.93 | 9500 |
| 2026-01-22 | 26.12 | $22.80 | 11400 |
| 2026-01-21 | 26.93 | $22.74 | 10300 |
| 2026-01-20 | 28.01 | $22.64 | 23800 |
| 2026-01-16 | 29.47 | $22.68 | 10300 |
| 2026-01-15 | 30.21 | $22.71 | 22500 |
| 2026-01-14 | 30.98 | $22.57 | 6000 |
| 2026-01-13 | 32.20 | $22.57 | 13700 |
| 2026-01-12 | 33.41 | $22.48 | 22600 |
| 2026-01-09 | 35.05 | $22.34 | 16600 |
| 2026-01-08 | 36.50 | $22.25 | 14800 |
| 2026-01-07 | 38.03 | $22.21 | 9400 |
| 2026-01-06 | 39.43 | $22.21 | 11200 |
| 2026-01-05 | 41.01 | $22.24 | 17900 |
| 2026-01-02 | 42.71 | $22.21 | 19000 |
| 2025-12-31 | 43.75 | $21.96 | 41400 |
| 2025-12-30 | 43.73 | $21.81 | 29200 |
| 2025-12-29 | 43.17 | $21.83 | 17000 |
| 2025-12-26 | 42.59 | $21.79 | 15800 |
| 2025-12-24 | 42.02 | $21.83 | 13900 |
| 2025-12-23 | 41.37 | $21.66 | 57500 |
| 2025-12-22 | 40.69 | $21.91 | 24600 |
| 2025-12-19 | 40.36 | $22.00 | 41200 |
| 2025-12-18 | 40.04 | $22.13 | 15300 |
| 2025-12-17 | 39.80 | $21.98 | 37800 |
| 2025-12-16 | 39.03 | $22.03 | 18200 |
| 2025-12-15 | 38.30 | $21.99 | 22100 |
| 2025-12-12 | 37.53 | $21.98 | 17900 |
| 2025-12-11 | 36.73 | $22.12 | 17300 |
| 2025-12-10 | 36.07 | $22.02 | 16000 |
| 2025-12-09 | 35.04 | $21.94 | 30900 |
| 2025-12-08 | 33.95 | $21.98 | 53400 |
| 2025-12-05 | 32.88 | $22.11 | 16200 |
| 2025-12-04 | 31.76 | $22.12 | 22400 |
| 2025-12-03 | 30.63 | $22.20 | 22100 |
| 2025-12-02 | 29.50 | $22.23 | 12900 |
| 2025-12-01 | 28.32 | $22.26 | 8100 |
| 2025-11-28 | 27.35 | $22.30 | 21000 |
| 2025-11-26 | 26.36 | $22.70 | 7000 |
| 2025-11-25 | 25.86 | $22.73 | 9700 |
| 2025-11-24 | 25.34 | $22.73 | 13900 |
| 2025-11-21 | 24.78 | $22.72 | 5500 |
| 2025-11-20 | 24.04 | $22.59 | 17700 |
| 2025-11-19 | 23.54 | $22.83 | 10600 |
| 2025-11-18 | 23.35 | $23.08 | 7700 |
| 2025-11-17 | 23.12 | $23.00 | 15200 |
| 2025-11-14 | 23.56 | $23.00 | 4500 |
| 2025-11-13 | 23.58 | $22.99 | 11900 |
| 2025-11-12 | 23.84 | $23.23 | 6300 |
| 2025-11-11 | 24.52 | $23.18 | 3800 |
| 2025-11-10 | 25.16 | $23.25 | 12000 |
| 2025-11-07 | 25.84 | $23.03 | 10900 |
| 2025-11-06 | 25.94 | $23.04 | 6500 |
| 2025-11-05 | 26.25 | $22.97 | 14900 |
| 2025-11-04 | 26.58 | $22.91 | 9600 |
| 2025-11-03 | 26.92 | $23.03 | 7300 |
| 2025-10-31 | 27.65 | $23.06 | 16600 |
| 2025-10-30 | 28.37 | $23.13 | 5800 |
| 2025-10-29 | 29.47 | $23.49 | 12700 |
| 2025-10-28 | 31.02 | $23.37 | 14000 |
| 2025-10-27 | 32.45 | $23.52 | 7300 |
| 2025-10-24 | 33.78 | $23.43 | 6100 |
| 2025-10-23 | 35.17 | $23.43 | 14400 |
| 2025-10-22 | 36.64 | $23.67 | 4300 |
| 2025-10-21 | 37.52 | $23.74 | 6200 |
| 2025-10-20 | 38.43 | $23.78 | 10500 |
| 2025-10-17 | 39.40 | $23.69 | 8300 |
| 2025-10-16 | 40.94 | $23.61 | 5300 |
| 2025-10-15 | 42.56 | $23.82 | 5800 |
| 2025-10-14 | 43.79 | $23.82 | 47200 |
| 2025-10-13 | 45.08 | $24.04 | 48200 |
| 2025-10-10 | 45.83 | $24.43 | 10000 |
| 2025-10-09 | 45.19 | $24.48 | 6300 |
| 2025-10-08 | 44.56 | $24.50 | 4800 |
| 2025-10-07 | 44.00 | $24.50 | 14700 |
| 2025-10-06 | 43.40 | $24.43 | 7300 |
| 2025-10-03 | 42.85 | $24.39 | 9100 |
| 2025-10-02 | 41.76 | $24.42 | 18400 |
| 2025-10-01 | 40.62 | $24.50 | 35400 |
| 2025-09-30 | 39.42 | $24.55 | 199200 |
| 2025-09-29 | 38.16 | $24.19 | 21600 |
| 2025-09-26 | 37.08 | $23.75 | 9500 |
| 2025-09-25 | 36.52 | $23.58 | 11200 |
| 2025-09-24 | 36.09 | $23.60 | 14000 |
| 2025-09-23 | 35.30 | $23.61 | 9600 |
| 2025-09-22 | 34.51 | $23.55 | 21800 |
| 2025-09-19 | 33.69 | $23.62 | 9900 |
| 2025-09-18 | 32.82 | $23.49 | 15300 |
| 2025-09-17 | 31.91 | $23.66 | 16800 |
| 2025-09-16 | 30.92 | $23.45 | 16400 |
| 2025-09-15 | 30.27 | $23.43 | 25100 |
| 2025-09-12 | 29.46 | $23.35 | 14800 |
| 2025-09-11 | 28.88 | $23.45 | 20600 |
| 2025-09-10 | 28.18 | $23.32 | 6800 |
| 2025-09-09 | 28.07 | $23.14 | 15000 |
| 2025-09-08 | 28.05 | $23.25 | 12700 |
| 2025-09-05 | 27.87 | $23.15 | 10600 |
| 2025-09-04 | 28.05 | $22.84 | 10300 |
| 2025-09-03 | 28.66 | $22.76 | 28200 |
| 2025-09-02 | 29.45 | $22.52 | 10200 |
| 2025-08-29 | 30.61 | $22.50 | 24500 |
| 2025-08-28 | 31.53 | $23.12 | 13500 |
| 2025-08-27 | 30.29 | $23.07 | 13400 |
| 2025-08-26 | 29.05 | $23.04 | 14700 |
| 2025-08-25 | 27.50 | $23.12 | 10300 |
| 2025-08-22 | 25.95 | $23.08 | 15800 |
| 2025-08-21 | 24.43 | $22.78 | 15700 |
| 2025-08-20 | 23.25 | $22.73 | 9200 |
| 2025-08-19 | 22.08 | $22.65 | 10600 |
| 2025-08-18 | 21.08 | $22.45 | 11900 |
| 2025-08-15 | 20.44 | $22.40 | 7100 |
| 2025-08-14 | 19.92 | $22.31 | 15500 |
| 2025-08-13 | 19.37 | $22.43 | 24700 |
| 2025-08-12 | 18.33 | $22.31 | 7900 |
| 2025-08-11 | 17.52 | $22.33 | 6700 |
| 2025-08-08 | 16.80 | $22.24 | 12500 |
| 2025-08-07 | 16.16 | $22.22 | 12100 |
| 2025-08-06 | 15.48 | $22.22 | 7700 |
| 2025-08-05 | 14.77 | $22.30 | 9200 |
| 2025-08-04 | 14.03 | $22.35 | 15800 |
| 2025-08-01 | 12.84 | $22.02 | 10900 |
| 2025-07-31 | 12.43 | $21.86 | 25000 |
| 2025-07-30 | 12.44 | $21.74 | 9400 |
| 2025-07-29 | 12.40 | $21.83 | 11700 |
| 2025-07-28 | 12.55 | $21.74 | 13000 |
| 2025-07-25 | 13.04 | $21.67 | 12900 |
| 2025-07-24 | 13.70 | $21.66 | 13600 |
| 2025-07-23 | 14.40 | $21.69 | 16100 |
| 2025-07-22 | 14.86 | $21.71 | 6400 |
| 2025-07-21 | 15.23 | $21.71 | 11400 |
| 2025-07-18 | 15.77 | $21.60 | 13000 |
| 2025-07-17 | 16.47 | $21.56 | 19700 |
| 2025-07-16 | 17.29 | $21.44 | 25500 |
| 2025-07-15 | 17.86 | $21.49 | 19500 |
| 2025-07-14 | 18.61 | $21.65 | 17500 |
| 2025-07-11 | 19.02 | $21.77 | 22600 |
| 2025-07-10 | 18.90 | $21.91 | 16100 |
| 2025-07-09 | 18.78 | $21.71 | 21800 |
| 2025-07-08 | 19.15 | $21.57 | 13500 |
| 2025-07-07 | 19.82 | $21.57 | 10400 |
| 2025-07-03 | 20.19 | $21.65 | 5500 |
| 2025-07-02 | 20.33 | $21.63 | 17100 |
| 2025-07-01 | 20.48 | $21.57 | 16200 |
| 2025-06-30 | 20.78 | $21.38 | 15700 |
| 2025-06-27 | 21.66 | $21.31 | 17400 |
| 2025-06-26 | 22.41 | $21.40 | 26600 |
| 2025-06-25 | 23.33 | $21.30 | 13900 |
| 2025-06-24 | 24.50 | $21.31 | 13900 |
| 2025-06-23 | 25.73 | $21.16 | 8100 |
| 2025-06-20 | 26.52 | $21.06 | 13400 |
| 2025-06-18 | 27.08 | $20.99 | 17000 |
| 2025-06-17 | 27.37 | $20.93 | 15300 |
| 2025-06-16 | 27.36 | $20.85 | 34400 |
| 2025-06-13 | 27.33 | $20.87 | 29100 |
| 2025-06-12 | 27.52 | $21.02 | 14800 |
| 2025-06-11 | 27.81 | $21.00 | 17300 |
| 2025-06-10 | 28.35 | $21.04 | 17600 |
| 2025-06-09 | 28.75 | $21.00 | 15800 |
| 2025-06-06 | 29.03 | $21.01 | 8400 |
| 2025-06-05 | 29.45 | $21.06 | 12000 |
| 2025-06-04 | 30.00 | $21.07 | 16500 |
| 2025-06-03 | 30.32 | $20.96 | 10600 |
| 2025-06-02 | 30.20 | $20.93 | 31400 |
| 2025-05-30 | 30.04 | $20.76 | 72900 |
| 2025-05-29 | 29.88 | $21.29 | 14700 |
| 2025-05-28 | 30.71 | $21.28 | 13400 |
| 2025-05-27 | 31.58 | $21.32 | 16800 |
| 2025-05-23 | 32.37 | $21.11 | 12100 |
| 2025-05-22 | 32.44 | $21.12 | 15500 |
| 2025-05-21 | 32.66 | $21.14 | 14500 |
| 2025-05-20 | 33.06 | $21.41 | 16200 |
| 2025-05-19 | 34.21 | $21.42 | 15900 |
| 2025-05-16 | 34.90 | $21.29 | 11200 |
| 2025-05-15 | 35.63 | $21.29 | 13400 |
| 2025-05-14 | 36.24 | $21.17 | 20800 |
| 2025-05-13 | 36.81 | $21.25 | 19900 |
| 2025-05-12 | 37.82 | $21.29 | 13100 |
| 2025-05-09 | 38.89 | $21.31 | 11700 |
| 2025-05-08 | 39.68 | $21.29 | 24800 |
| 2025-05-07 | 40.51 | $21.36 | 9500 |
| 2025-05-06 | 41.41 | $21.27 | 23800 |
| 2025-05-05 | 42.08 | $21.17 | 21300 |
| 2025-05-02 | 42.38 | $21.19 | 11400 |
| 2025-05-01 | 42.70 | $21.11 | 17200 |
| 2025-04-30 | 43.03 | $21.16 | 16100 |
| 2025-04-29 | 43.14 | $21.31 | 15200 |
| 2025-04-28 | 43.53 | $21.33 | 13900 |
| 2025-04-25 | 43.95 | $21.31 | 6800 |
| 2025-04-24 | 44.40 | $21.34 | 24200 |
| 2025-04-23 | 44.78 | $21.17 | 14900 |
| 2025-04-22 | 44.72 | $20.99 | 17400 |
| 2025-04-21 | 44.24 | $20.84 | 19800 |
| 2025-04-17 | 43.25 | $20.99 | 7800 |
| 2025-04-16 | 42.32 | $20.94 | 10600 |
| 2025-04-15 | 41.12 | $20.95 | 22100 |
| 2025-04-14 | 39.68 | $20.94 | 23100 |
| 2025-04-11 | 38.16 | $20.80 | 22700 |
| 2025-04-10 | 36.56 | $21.04 | 26200 |
| 2025-04-09 | 35.11 | $21.49 | 19100 |
| 2025-04-08 | 33.59 | $21.22 | 20600 |
| 2025-04-07 | 32.23 | $21.33 | 16700 |
| 2025-04-04 | 30.57 | $21.60 | 13500 |
| 2025-04-03 | 29.33 | $21.60 | 19000 |
| 2025-04-02 | 28.13 | $21.82 | 10200 |
| 2025-04-01 | 27.30 | $21.83 | 19900 |
| 2025-03-31 | 26.50 | $21.84 | 9200 |
| 2025-03-28 | 25.47 | $21.82 | 5700 |
| 2025-03-27 | 24.42 | $21.88 | 12400 |
| 2025-03-26 | 23.32 | $21.88 | 7700 |
| 2025-03-25 | 22.43 | $22.18 | 17600 |
| 2025-03-24 | 21.84 | $22.34 | 11900 |
| 2025-03-21 | 21.55 | $22.28 | 13300 |
| 2025-03-20 | 21.04 | $22.31 | 13300 |
| 2025-03-19 | 20.77 | $22.45 | 6800 |
| 2025-03-18 | 20.55 | $22.47 | 9000 |
| 2025-03-17 | 20.44 | $22.50 | 10300 |
| 2025-03-14 | 20.33 | $22.31 | 10800 |
| 2025-03-13 | 19.90 | $22.21 | 9700 |
| 2025-03-12 | 18.97 | $22.24 | 12200 |
| 2025-03-11 | 18.00 | $22.18 | 10100 |
| 2025-03-10 | 17.01 | $22.28 | 8800 |
| 2025-03-07 | 16.14 | $22.44 | 12700 |
| 2025-03-06 | 15.52 | $22.55 | 4400 |
| 2025-03-05 | 15.02 | $22.54 | 8300 |
| 2025-03-04 | 14.50 | $22.61 | 11100 |
| 2025-03-03 | 14.08 | $22.78 | 12500 |
| 2025-02-28 | 14.00 | $22.86 | 10000 |
| 2025-02-27 | 13.93 | $23.22 | 12300 |
| 2025-02-26 | 14.57 | $23.28 | 14100 |
| 2025-02-25 | 15.24 | $23.35 | 17700 |
| 2025-02-24 | 15.71 | $23.15 | 5900 |
| 2025-02-21 | 16.49 | $23.23 | 5800 |
| 2025-02-20 | 17.32 | $23.22 | 6300 |
| 2025-02-19 | 18.07 | $23.24 | 4000 |
| 2025-02-18 | 18.94 | $23.24 | 8200 |
| 2025-02-14 | 19.86 | $23.30 | 7400 |
| 2025-02-13 | 20.90 | $23.21 | 10400 |
| 2025-02-12 | 21.80 | $22.99 | 18000 |
| 2025-02-11 | 22.26 | $23.17 | 19400 |
| 2025-02-10 | 23.25 | $23.21 | 5500 |
| 2025-02-07 | 24.14 | $23.04 | 7000 |
| 2025-02-06 | 24.92 | $23.14 | 14000 |
| 2025-02-05 | 25.97 | $23.10 | 18600 |
| 2025-02-04 | 26.99 | $22.84 | 17100 |
| 2025-02-03 | 27.61 | $22.81 | 12500 |
| 2025-01-31 | 28.26 | $22.94 | 19800 |
| 2025-01-30 | 29.28 | $23.12 | 16300 |
| 2025-01-29 | 30.48 | $22.93 | 8600 |
| 2025-01-28 | 31.50 | $23.06 | 14000 |
| 2025-01-27 | 32.77 | $23.21 | 30400 |
| 2025-01-24 | 34.10 | $22.82 | 8400 |
| 2025-01-23 | 34.79 | $22.75 | 14900 |
| 2025-01-22 | 35.43 | $22.82 | 14900 |
| 2025-01-21 | 36.27 | $22.85 | 23100 |
| 2025-01-17 | 37.15 | $22.64 | 7900 |
| 2025-01-16 | 37.92 | $22.75 | 47300 |
| 2025-01-15 | 38.73 | $22.62 | 17800 |
| 2025-01-14 | 39.33 | $22.20 | 10700 |
| 2025-01-13 | 38.95 | $22.13 | 25600 |
| 2025-01-10 | 38.38 | $22.08 | 34100 |
| 2025-01-08 | 37.91 | $22.41 | 13700 |
| 2025-01-07 | 37.78 | $22.63 | 15300 |
| 2025-01-06 | 37.75 | $22.97 | 14700 |
| 2025-01-03 | 38.11 | $23.10 | 24700 |
| 2025-01-02 | 38.60 | $22.82 | 37900 |
| 2024-12-31 | 38.14 | $22.31 | 138700 |
| 2024-12-30 | 36.42 | $22.25 | 48600 |
| 2024-12-27 | 34.62 | $22.36 | 28200 |
| 2024-12-26 | 32.78 | $22.54 | 14500 |
| 2024-12-24 | 30.98 | $22.75 | 5700 |
| 2024-12-23 | 29.25 | $22.95 | 10800 |
| 2024-12-20 | 27.58 | $23.03 | 18700 |
| 2024-12-19 | 25.91 | $23.01 | 13300 |
| 2024-12-18 | 24.15 | $23.25 | 13900 |
| 2024-12-17 | 22.60 | $23.58 | 15900 |
| 2024-12-16 | 21.20 | $23.63 | 12100 |
| 2024-12-13 | 19.95 | $23.75 | 19300 |
| 2024-12-12 | 18.79 | $24.03 | 8200 |
| 2024-12-11 | 18.01 | $24.28 | 8800 |
| 2024-12-10 | 17.69 | $24.28 | 12400 |
| 2024-12-09 | 16.70 | $24.39 | 14600 |
| 2024-12-06 | 15.96 | $24.41 | 16900 |
| 2024-12-05 | 15.31 | $24.39 | 31000 |
| 2024-12-04 | 14.47 | $24.42 | 27300 |
| 2024-12-03 | 13.61 | $24.46 | 9200 |
| 2024-12-02 | 12.93 | $24.61 | 5900 |
| 2024-11-29 | 12.21 | $24.88 | 28400 |
| 2024-11-27 | 11.45 | $24.78 | 3700 |
| 2024-11-26 | 11.38 | $24.75 | 3400 |
| 2024-11-25 | 11.31 | $24.86 | 7100 |
| 2024-11-22 | 11.77 | $24.84 | 5200 |
| 2024-11-21 | 12.31 | $24.76 | 10300 |
| 2024-11-20 | 12.41 | $24.56 | 7700 |
| 2024-11-19 | 12.31 | $24.68 | 13600 |
| 2024-11-18 | 12.57 | $24.70 | 8700 |
| 2024-11-15 | 12.99 | $24.67 | 7400 |
| 2024-11-14 | 13.02 | $24.56 | 12700 |
| 2024-11-13 | 13.23 | $24.58 | 22000 |
| 2024-11-12 | 13.08 | $24.59 | 25900 |
| 2024-11-11 | 13.12 | $24.66 | 16400 |
| 2024-11-08 | 13.39 | $24.83 | 11400 |
| 2024-11-07 | 13.94 | $24.60 | 14400 |
| 2024-11-06 | 14.40 | $24.60 | 7200 |
| 2024-11-05 | 14.50 | $24.86 | 13200 |
| 2024-11-04 | 15.22 | $24.77 | 14500 |
| 2024-11-01 | 15.65 | $24.56 | 8300 |
| 2024-10-31 | 16.11 | $24.57 | 34400 |
| 2024-10-30 | 16.65 | $24.89 | 2700 |
| 2024-10-29 | 16.64 | $24.96 | 6800 |
| 2024-10-28 | 16.87 | $24.99 | 10800 |
| 2024-10-25 | 17.12 | $25.06 | 12000 |
| 2024-10-24 | 17.37 | $24.96 | 5900 |
| 2024-10-23 | 17.85 | $24.90 | 10800 |
| 2024-10-22 | 18.39 | $25.08 | 2200 |
| 2024-10-21 | 18.41 | $25.05 | 2600 |
| 2024-10-18 | 18.43 | $25.06 | 6200 |
| 2024-10-17 | 17.95 | $25.05 | 5600 |
| 2024-10-16 | 17.45 | $25.05 | 9700 |
| 2024-10-15 | 16.97 | $25.11 | 6500 |
| 2024-10-14 | 16.45 | $24.82 | 4000 |
| 2024-10-11 | 16.91 | $24.98 | 9500 |
| 2024-10-10 | 17.38 | $24.76 | 11100 |
| 2024-10-09 | 17.89 | $24.81 | 12800 |
| 2024-10-08 | 18.22 | $24.91 | 4200 |
| 2024-10-07 | 18.96 | $24.90 | 6100 |
| 2024-10-04 | 19.73 | $25.12 | 2800 |
| 2024-10-03 | 20.15 | $25.26 | 2400 |
| 2024-10-02 | 20.47 | $25.33 | 7600 |
| 2024-10-01 | 20.81 | $25.25 | 7000 |
| 2024-09-30 | 21.33 | $24.96 | 13300 |
| 2024-09-27 | 21.88 | $25.23 | 3900 |
| 2024-09-26 | 21.45 | $25.31 | 3200 |
| 2024-09-25 | 21.08 | $25.34 | 8600 |
| 2024-09-24 | 20.81 | $25.36 | 12900 |
| 2024-09-23 | 20.72 | $25.43 | 4400 |
| 2024-09-20 | 20.22 | $25.38 | 8700 |
| 2024-09-19 | 19.85 | $25.36 | 5700 |
| 2024-09-18 | 19.51 | $25.34 | 3600 |
| 2024-09-17 | 19.16 | $25.28 | 4900 |
| 2024-09-16 | 18.78 | $25.33 | 8800 |
| 2024-09-13 | 18.21 | $25.34 | 26000 |
| 2024-09-12 | 17.61 | $25.42 | 12500 |
| 2024-09-11 | 17.15 | $25.31 | 17200 |
| 2024-09-10 | 16.76 | $25.38 | 20300 |
| 2024-09-09 | 16.05 | $25.13 | 7300 |
| 2024-09-06 | 15.77 | $24.88 | 7800 |
| 2024-09-05 | 15.91 | $24.88 | 58800 |
| 2024-09-04 | 15.97 | $25.09 | 14900 |
| 2024-09-03 | 16.19 | $24.92 | 8800 |
| 2024-08-30 | 16.83 | $24.96 | 75200 |
| 2024-08-29 | 17.51 | $25.17 | 9000 |
| 2024-08-28 | 16.87 | $25.07 | 12200 |
| 2024-08-27 | 16.26 | $25.07 | 13600 |
| 2024-08-26 | 15.66 | $25.04 | 15100 |
| 2024-08-23 | 15.17 | $25.00 | 11800 |
| 2024-08-22 | 14.71 | $24.97 | 13700 |
| 2024-08-21 | 14.36 | $24.90 | 16900 |
| 2024-08-20 | 13.95 | $24.80 | 9700 |
| 2024-08-19 | 14.04 | $24.64 | 11400 |
| 2024-08-16 | 14.24 | $24.52 | 3100 |
| 2024-08-15 | 14.91 | $24.45 | 15200 |
| 2024-08-14 | 15.56 | $24.37 | 8300 |
| 2024-08-13 | 16.03 | $24.22 | 9200 |
| 2024-08-12 | 16.01 | $24.14 | 9900 |
| 2024-08-09 | 15.92 | $24.21 | 6800 |
| 2024-08-08 | 15.92 | $24.30 | 6400 |
| 2024-08-07 | 15.65 | $24.23 | 8000 |
| 2024-08-06 | 15.52 | $24.10 | 16400 |
| 2024-08-05 | 14.99 | $23.80 | 12700 |
| 2024-08-02 | 13.64 | $23.93 | 60700 |
| 2024-08-01 | 12.62 | $24.04 | 22300 |
| 2024-07-31 | 11.92 | $23.88 | 109800 |
| 2024-07-30 | 11.19 | $24.38 | 6800 |
| 2024-07-29 | 11.27 | $24.35 | 7200 |
| 2024-07-26 | 11.35 | $24.35 | 4500 |
| 2024-07-25 | 11.23 | $24.23 | 10600 |
| 2024-07-24 | 11.52 | $24.10 | 6200 |
| 2024-07-23 | 11.82 | $24.32 | 4900 |
| 2024-07-22 | 11.63 | $24.36 | 5600 |
| 2024-07-19 | 11.35 | $24.24 | 3200 |
| 2024-07-18 | 11.63 | $24.20 | 5100 |
| 2024-07-17 | 11.89 | $24.31 | 4900 |
| 2024-07-16 | 11.87 | $24.42 | 6400 |
| 2024-07-15 | 11.29 | $24.35 | 7900 |
| 2024-07-12 | 10.81 | $24.36 | 9100 |
| 2024-07-11 | 10.39 | $24.29 | 7300 |
| 2024-07-10 | 9.99 | $24.06 | 7900 |
| 2024-07-09 | 10.42 | $24.00 | 3000 |
| 2024-07-08 | 10.88 | $24.10 | 4400 |
| 2024-07-05 | 10.95 | $24.12 | 8800 |
| 2024-07-03 | 11.02 | $24.07 | 3100 |
| 2024-07-02 | 11.23 | $24.02 | 4400 |
| 2024-07-01 | 11.78 | $23.99 | 10500 |
| 2024-06-28 | 12.39 | $24.09 | 11600 |
| 2024-06-27 | 12.77 | $24.05 | 1800 |
| 2024-06-26 | 12.61 | $24.15 | 3400 |
| 2024-06-25 | 12.44 | $24.12 | 10300 |
| 2024-06-24 | 12.17 | $24.15 | 6500 |
| 2024-06-21 | 11.93 | $24.07 | 2500 |
| 2024-06-20 | 11.86 | $24.12 | 6000 |
| 2024-06-18 | 11.79 | $24.05 | 6400 |
| 2024-06-17 | 11.80 | $24.06 | 9200 |
| 2024-06-14 | 11.86 | $24.04 | 6900 |
| 2024-06-13 | 11.94 | $23.93 | 6000 |
| 2024-06-12 | 12.03 | $23.89 | 16300 |
| 2024-06-11 | 12.05 | $23.77 | 10700 |
| 2024-06-10 | 12.54 | $23.87 | 6700 |
| 2024-06-07 | 12.80 | $24.02 | 3900 |
| 2024-06-06 | 12.41 | $24.07 | 9100 |
| 2024-06-05 | 11.99 | $24.04 | 10300 |
| 2024-06-04 | 11.70 | $24.06 | 5200 |
| 2024-06-03 | 11.44 | $23.90 | 11400 |
| 2024-05-31 | 11.31 | $23.85 | 63000 |
| 2024-05-30 | 11.34 | $23.53 | 8400 |
| 2024-05-29 | 11.65 | $23.42 | 28800 |
| 2024-05-28 | 11.72 | $23.50 | 30100 |
| 2024-05-24 | 12.09 | $23.50 | 15700 |
| 2024-05-23 | 12.45 | $23.23 | 16400 |
| 2024-05-22 | 12.64 | $23.46 | 8100 |
| 2024-05-21 | 13.21 | $23.51 | 7000 |
| 2024-05-20 | 13.62 | $23.52 | 2700 |
| 2024-05-17 | 14.29 | $23.47 | 3500 |
| 2024-05-16 | 14.88 | $23.56 | 6600 |
| 2024-05-15 | 15.50 | $23.60 | 14700 |
| 2024-05-14 | 16.32 | $23.47 | 9900 |
| 2024-05-13 | 16.65 | $23.33 | 8400 |
| 2024-05-10 | 16.88 | $23.27 | 7400 |
| 2024-05-09 | 17.09 | $23.36 | 9800 |
| 2024-05-08 | 17.34 | $23.44 | 10600 |
| 2024-05-07 | 17.83 | $23.66 | 11400 |
| 2024-05-06 | 18.56 | $23.57 | 6800 |
| 2024-05-03 | 19.47 | $23.60 | 6700 |
| 2024-05-02 | 20.17 | $23.33 | 8700 |
| 2024-05-01 | 20.15 | $23.25 | 15500 |
| 2024-04-30 | 20.13 | $23.15 | 60600 |
| 2024-04-29 | 20.11 | $23.49 | 12700 |
| 2024-04-26 | 20.54 | $23.32 | 9800 |
| 2024-04-25 | 20.82 | $23.42 | 5800 |
| 2024-04-24 | 20.99 | $23.71 | 4900 |
| 2024-04-23 | 21.32 | $23.82 | 12200 |
| 2024-04-22 | 21.66 | $23.35 | 2600 |
| 2024-04-19 | 20.84 | $23.27 | 3500 |
| 2024-04-18 | 19.83 | $23.25 | 11900 |
| 2024-04-17 | 18.77 | $23.39 | 3700 |
| 2024-04-16 | 17.90 | $23.27 | 4400 |
| 2024-04-15 | 16.84 | $23.37 | 7100 |
| 2024-04-12 | 15.92 | $23.73 | 2700 |
| 2024-04-11 | 15.47 | $23.71 | 8800 |
| 2024-04-10 | 15.05 | $23.92 | 10800 |
| 2024-04-09 | 14.72 | $24.07 | 14000 |
| 2024-04-08 | 15.15 | $24.25 | 5400 |
| 2024-04-05 | 15.79 | $24.33 | 8900 |
| 2024-04-04 | 16.21 | $24.53 | 5600 |
| 2024-04-03 | 16.65 | $24.31 | 2800 |
| 2024-04-02 | 17.50 | $24.41 | 4200 |
| 2024-04-01 | 18.40 | $24.47 | 8900 |
| 2024-03-28 | 19.23 | $24.56 | 5000 |
| 2024-03-27 | 19.82 | $24.55 | 10300 |
| 2024-03-26 | 20.18 | $24.61 | 9300 |
| 2024-03-25 | 20.44 | $24.56 | 6900 |
| 2024-03-22 | 20.72 | $24.80 | 5300 |
| 2024-03-21 | 20.84 | $24.87 | 7100 |
| 2024-03-20 | 20.08 | $24.73 | 9000 |
| 2024-03-19 | 19.53 | $24.71 | 6200 |
| 2024-03-18 | 19.14 | $24.53 | 7300 |
| 2024-03-15 | 19.01 | $24.30 | 5900 |
| 2024-03-14 | 18.87 | $24.37 | 6300 |
| 2024-03-13 | 19.22 | $24.40 | 12200 |
| 2024-03-12 | 19.82 | $24.40 | 20000 |
| 2024-03-11 | 20.36 | $24.63 | 6300 |
| 2024-03-08 | 20.48 | $24.58 | 9200 |
| 2024-03-07 | 20.60 | $24.64 | 6200 |
| 2024-03-06 | 21.01 | $24.45 | 13100 |
| 2024-03-05 | 21.90 | $24.47 | 5800 |
| 2024-03-04 | 22.84 | $24.35 | 12800 |
| 2024-03-01 | 23.64 | $24.74 | 6900 |
| 2024-02-29 | 24.14 | $24.64 | 16400 |
| 2024-02-28 | 24.90 | $24.61 | 4900 |
| 2024-02-27 | 25.88 | $24.97 | 8500 |
| 2024-02-26 | 25.87 | $25.06 | 5500 |
| 2024-02-23 | 25.47 | $25.09 | 12200 |
| 2024-02-22 | 25.04 | $24.78 | 5800 |
| 2024-02-21 | 25.09 | $24.67 | 6500 |
| 2024-02-20 | 25.13 | $24.66 | 15000 |
| 2024-02-16 | 25.56 | $24.53 | 4200 |
| 2024-02-15 | 26.44 | $24.54 | 6900 |
| 2024-02-14 | 27.59 | $24.48 | 8600 |
| 2024-02-13 | 28.85 | $24.24 | 11200 |
| 2024-02-12 | 30.19 | $24.64 | 8500 |
| 2024-02-09 | 30.18 | $24.75 | 9800 |
| 2024-02-08 | 30.59 | $24.68 | 8500 |
| 2024-02-07 | 31.21 | $24.63 | 5800 |
| 2024-02-06 | 31.82 | $24.66 | 5900 |
| 2024-02-05 | 32.47 | $24.69 | 2200 |
| 2024-02-02 | 32.38 | $24.85 | 8200 |
| 2024-02-01 | 32.29 | $24.94 | 9400 |
| 2024-01-31 | 31.67 | $24.71 | 5800 |
| 2024-01-30 | 31.02 | $24.89 | 5200 |
| 2024-01-29 | 30.48 | $24.92 | 12500 |
| 2024-01-26 | 29.92 | $24.90 | 5600 |
| 2024-01-25 | 29.33 | $24.78 | 10900 |
| 2024-01-24 | 29.04 | $24.68 | 10600 |
| 2024-01-23 | 28.74 | $24.77 | 4200 |
| 2024-01-22 | 28.11 | $24.76 | 8900 |
| 2024-01-19 | 27.68 | $24.70 | 9600 |
| 2024-01-18 | 27.45 | $24.55 | 41600 |
| 2024-01-17 | 27.30 | $24.56 | 7800 |
| 2024-01-16 | 27.18 | $24.68 | 5900 |
| 2024-01-12 | 26.93 | $24.61 | 4600 |
| 2024-01-11 | 26.33 | $24.73 | 11600 |
| 2024-01-10 | 25.69 | $24.72 | 5600 |
| 2024-01-09 | 25.02 | $24.57 | 6200 |
| 2024-01-08 | 24.59 | $24.66 | 11700 |
| 2024-01-05 | 24.14 | $24.48 | 8000 |
| 2024-01-04 | 23.87 | $24.50 | 9400 |
| 2024-01-03 | 23.59 | $24.41 | 13500 |
| 2024-01-02 | 23.44 | $24.51 | 8000 |
| 2023-12-29 | 22.84 | $24.55 | 50600 |
| 2023-12-28 | 22.15 | $24.19 | 8500 |
| 2023-12-27 | 21.72 | $24.21 | 20500 |
| 2023-12-26 | 21.33 | $24.13 | 5500 |
| 2023-12-22 | 20.67 | $24.07 | 12300 |
| 2023-12-21 | 20.06 | $24.04 | 16900 |
| 2023-12-20 | 19.42 | $24.10 | 21300 |
| 2023-12-19 | 18.78 | $23.80 | 18600 |
| 2023-12-18 | 18.72 | $23.44 | 14700 |
| 2023-12-15 | 18.86 | $23.70 | 14500 |
| 2023-12-14 | 18.87 | $23.68 | 15800 |
| 2023-12-13 | 19.09 | $23.33 | 9100 |
| 2023-12-12 | 19.75 | $23.02 | 12700 |
| 2023-12-11 | 20.66 | $23.13 | 18400 |
| 2023-12-08 | 21.61 | $23.45 | 6700 |
| 2023-12-07 | 21.96 | $23.56 | 8300 |
| 2023-12-06 | 22.50 | $23.48 | 4500 |
| 2023-12-05 | 23.07 | $23.48 | 9800 |
| 2023-12-04 | 23.26 | $23.47 | 9400 |
| 2023-12-01 | 23.46 | $23.62 | 43500 |
| 2023-11-30 | 23.06 | $23.88 | 115100 |
| 2023-11-29 | 22.62 | $23.73 | 34000 |
| 2023-11-28 | 22.20 | $23.79 | 9400 |
| 2023-11-27 | 21.82 | $23.64 | 16500 |
| 2023-11-24 | 21.61 | $23.35 | 2600 |
| 2023-11-22 | 21.73 | $23.30 | 17500 |
| 2023-11-21 | 21.85 | $23.49 | 11200 |
| 2023-11-20 | 21.60 | $23.47 | 9100 |
| 2023-11-17 | 21.34 | $23.54 | 6100 |
| 2023-11-16 | 20.91 | $23.43 | 6700 |
| 2023-11-15 | 20.46 | $23.38 | 11200 |
| 2023-11-14 | 20.14 | $23.38 | 15100 |
| 2023-11-13 | 19.77 | $23.00 | 8600 |
| 2023-11-10 | 19.83 | $22.76 | 5300 |
| 2023-11-09 | 20.18 | $22.76 | 6700 |
| 2023-11-08 | 20.49 | $23.05 | 4000 |
| 2023-11-07 | 20.34 | $22.96 | 2300 |
| 2023-11-06 | 20.17 | $23.03 | 6300 |
| 2023-11-03 | 20.05 | $23.05 | 10800 |
| 2023-11-02 | 19.97 | $22.63 | 8400 |
| 2023-11-01 | 20.39 | $21.81 | 8700 |
| 2023-10-31 | 20.93 | $21.49 | 10900 |
| 2023-10-30 | 20.60 | $21.24 | 7500 |
| 2023-10-27 | 19.88 | $21.19 | 6900 |
| 2023-10-26 | 19.28 | $21.32 | 9300 |
| 2023-10-25 | 18.76 | $21.31 | 7700 |
| 2023-10-24 | 18.33 | $21.48 | 3400 |
| 2023-10-23 | 18.10 | $21.54 | 4000 |
| 2023-10-20 | 17.59 | $21.33 | 8100 |
| 2023-10-19 | 16.55 | $21.25 | 21100 |
| 2023-10-18 | 15.58 | $21.52 | 12200 |
| 2023-10-17 | 14.88 | $21.85 | 7600 |
| 2023-10-16 | 14.43 | $21.88 | 27900 |
| 2023-10-13 | 13.96 | $21.79 | 3900 |
| 2023-10-12 | 13.56 | $21.90 | 4500 |
| 2023-10-11 | 13.44 | $22.05 | 7700 |
| 2023-10-10 | 13.59 | $22.12 | 2300 |
| 2023-10-09 | 13.30 | $22.04 | 4700 |
| 2023-10-06 | 12.80 | $21.71 | 8300 |
| 2023-10-05 | 12.04 | $21.85 | 24300 |
| 2023-10-04 | 11.49 | $21.53 | 8800 |
| 2023-10-03 | 10.58 | $21.66 | 7200 |
| 2023-10-02 | 9.63 | $22.01 | 10300 |
| 2023-09-29 | 9.18 | $22.43 | 25400 |
| 2023-09-28 | 9.33 | $22.23 | 13700 |
| 2023-09-27 | 8.96 | $22.30 | 27100 |
| 2023-09-26 | 8.86 | $22.37 | 15500 |
| 2023-09-25 | 8.84 | $22.50 | 4800 |
| 2023-09-22 | 8.99 | $22.61 | 4200 |
| 2023-09-21 | 9.34 | $22.69 | 21100 |
| 2023-09-20 | 9.64 | $22.95 | 246500 |
| 2023-09-19 | 9.52 | $22.99 | 45500 |
| 2023-09-18 | 9.40 | $22.82 | 5700 |
| 2023-09-15 | 9.06 | $22.74 | 29700 |
| 2023-09-14 | 8.52 | $22.81 | 5800 |
| 2023-09-13 | 8.06 | $22.75 | 14400 |
| 2023-09-12 | 7.57 | $22.95 | 4200 |
| 2023-09-11 | 7.56 | $23.00 | 2500 |
| 2023-09-08 | 7.54 | $23.01 | 3600 |
| 2023-09-07 | 7.43 | $22.99 | 4700 |
| 2023-09-06 | 7.31 | $23.00 | 5300 |
| 2023-09-05 | 7.35 | $23.03 | 9300 |
| 2023-09-01 | 7.65 | $23.20 | 8700 |
| 2023-08-31 | 7.93 | $23.25 | 40100 |
| 2023-08-30 | 8.06 | $23.21 | 16200 |
| 2023-08-29 | 8.28 | $23.50 | 7700 |
| 2023-08-28 | 8.04 | $23.53 | 6000 |
| 2023-08-25 | 7.75 | $23.52 | 2700 |
| 2023-08-24 | 8.06 | $23.49 | 36900 |
| 2023-08-23 | 8.18 | $23.76 | 3500 |
| 2023-08-22 | 8.31 | $23.50 | 11100 |
| 2023-08-21 | 8.33 | $23.60 | 2800 |
| 2023-08-18 | 8.41 | $23.49 | 7500 |
| 2023-08-17 | 8.62 | $23.57 | 6300 |
| 2023-08-16 | 8.83 | $23.77 | 5500 |
| 2023-08-15 | 9.20 | $23.74 | 4100 |
| 2023-08-14 | 9.51 | $23.82 | 4700 |
| 2023-08-11 | 9.65 | $23.99 | 3200 |
| 2023-08-10 | 9.81 | $23.81 | 5200 |
| 2023-08-09 | 10.04 | $23.80 | 2200 |
| 2023-08-08 | 10.29 | $23.90 | 5100 |
| 2023-08-07 | 10.56 | $24.14 | 2000 |
| 2023-08-04 | 11.04 | $23.83 | 1900 |
| 2023-08-03 | 11.56 | $23.73 | 3800 |
| 2023-08-02 | 11.21 | $23.95 | 5600 |
| 2023-08-01 | 11.33 | $24.16 | 2100 |
| 2023-07-31 | 11.89 | $24.65 | 8200 |
| 2023-07-28 | 12.13 | $24.32 | 2300 |
| 2023-07-27 | 12.67 | $24.43 | 5100 |
| 2023-07-26 | 12.22 | $24.36 | 5900 |
| 2023-07-25 | 11.78 | $24.33 | 8300 |
| 2023-07-24 | 11.73 | $24.16 | 5100 |
| 2023-07-21 | 11.65 | $24.16 | 4400 |
| 2023-07-20 | 11.77 | $24.18 | 2800 |
| 2023-07-19 | 12.29 | $24.39 | 8100 |
| 2023-07-18 | 12.60 | $24.24 | 7500 |
| 2023-07-17 | 12.98 | $24.22 | 1900 |
| 2023-07-14 | 13.46 | $24.14 | 5400 |
| 2023-07-13 | 13.96 | $24.29 | 4100 |
| 2023-07-12 | 14.49 | $24.21 | 5800 |
| 2023-07-11 | 15.03 | $24.17 | 5000 |
| 2023-07-10 | 15.33 | $24.04 | 2100 |
| 2023-07-07 | 15.60 | $24.10 | 3200 |
| 2023-07-06 | 15.89 | $23.92 | 29900 |
| 2023-07-05 | 15.70 | $24.11 | 11600 |
| 2023-07-03 | 15.91 | $24.22 | 10500 |
| 2023-06-30 | 15.98 | $24.20 | 188700 |
| 2023-06-29 | 16.01 | $23.98 | 111800 |
| 2023-06-28 | 15.59 | $23.91 | 32200 |
| 2023-06-27 | 15.24 | $23.74 | 14000 |
| 2023-06-26 | 15.14 | $23.85 | 24000 |
| 2023-06-23 | 14.97 | $23.48 | 10000 |
| 2023-06-22 | 14.05 | $23.59 | 13000 |
| 2023-06-21 | 13.09 | $23.42 | 19500 |
| 2023-06-20 | 12.00 | $23.53 | 10400 |
| 2023-06-16 | 11.00 | $23.63 | 9200 |
| 2023-06-15 | 10.47 | $23.92 | 8300 |
| 2023-06-14 | 10.42 | $23.87 | 5100 |
| 2023-06-13 | 10.36 | $24.16 | 5100 |
| 2023-06-12 | 10.89 | $24.16 | 5600 |
| 2023-06-09 | 11.43 | $24.38 | 7200 |
| 2023-06-08 | 11.76 | $24.32 | 7900 |
| 2023-06-07 | 11.97 | $24.49 | 7800 |
| 2023-06-06 | 11.88 | $24.69 | 10800 |
| 2023-06-05 | 12.08 | $24.62 | 4700 |
| 2023-06-02 | 12.17 | $24.77 | 7700 |
| 2023-06-01 | 12.16 | $24.52 | 25100 |
| 2023-05-31 | 12.15 | $24.80 | 44900 |
| 2023-05-30 | 12.14 | $23.86 | 3400 |
| 2023-05-26 | 11.93 | $24.14 | 5000 |
| 2023-05-25 | 12.17 | $24.09 | 8000 |
| 2023-05-24 | 12.41 | $24.25 | 7300 |
| 2023-05-23 | 13.01 | $24.41 | 9000 |
| 2023-05-22 | 13.41 | $24.47 | 10400 |
| 2023-05-19 | 14.00 | $24.50 | 2400 |
| 2023-05-18 | 14.51 | $24.70 | 12300 |
| 2023-05-17 | 14.58 | $25.08 | 10200 |
| 2023-05-16 | 15.04 | $24.91 | 8500 |
| 2023-05-15 | 15.82 | $24.95 | 6900 |
| 2023-05-12 | 16.11 | $24.95 | 4200 |
| 2023-05-11 | 16.41 | $24.84 | 22400 |
| 2023-05-10 | 16.79 | $24.90 | 11100 |
| 2023-05-09 | 17.07 | $24.79 | 18000 |
| 2023-05-08 | 17.50 | $24.81 | 6000 |
| 2023-05-05 | 17.79 | $24.73 | 6300 |
| 2023-05-04 | 18.24 | $24.53 | 8900 |
| 2023-05-03 | 18.97 | $24.71 | 5800 |
| 2023-05-02 | 19.42 | $24.75 | 3400 |
| 2023-05-01 | 20.06 | $24.73 | 11900 |
| 2023-04-28 | 19.93 | $25.05 | 53800 |
| 2023-04-27 | 19.79 | $24.88 | 4400 |
| 2023-04-26 | 19.92 | $24.77 | 6900 |
| 2023-04-25 | 19.63 | $24.49 | 2100 |
| 2023-04-24 | 19.45 | $24.61 | 4800 |
| 2023-04-21 | 19.50 | $24.57 | 6200 |
| 2023-04-20 | 19.56 | $24.33 | 4900 |
| 2023-04-19 | 19.64 | $24.74 | 4100 |
| 2023-04-18 | 19.08 | $24.73 | 9200 |
| 2023-04-17 | 18.38 | $24.65 | 5700 |
| 2023-04-14 | 17.65 | $24.73 | 10200 |
| 2023-04-13 | 16.88 | $24.67 | 9600 |
| 2023-04-12 | 16.21 | $24.37 | 6700 |
| 2023-04-11 | 15.91 | $24.15 | 12300 |
| 2023-04-10 | 15.59 | $24.00 | 7300 |
| 2023-04-06 | 15.27 | $24.20 | 3400 |
| 2023-04-05 | 15.06 | $23.90 | 4900 |
| 2023-04-04 | 14.87 | $24.28 | 6200 |
| 2023-04-03 | 14.66 | $24.14 | 15500 |
| 2023-03-31 | 14.75 | $24.25 | 17600 |
| 2023-03-30 | 14.82 | $23.80 | 5800 |
| 2023-03-29 | 15.05 | $23.79 | 8200 |
| 2023-03-28 | 15.56 | $23.64 | 3500 |
| 2023-03-27 | 16.29 | $23.54 | 5700 |
| 2023-03-24 | 17.11 | $23.28 | 4200 |
| 2023-03-23 | 17.44 | $23.25 | 4900 |
| 2023-03-22 | 17.93 | $23.39 | 9900 |
| 2023-03-21 | 18.44 | $23.35 | 8700 |
| 2023-03-20 | 18.94 | $22.98 | 7200 |
| 2023-03-17 | 19.16 | $23.17 | 6300 |
| 2023-03-16 | 19.50 | $23.51 | 23200 |
| 2023-03-15 | 20.20 | $23.41 | 11400 |
| 2023-03-14 | 20.14 | $23.31 | 6900 |
| 2023-03-13 | 20.09 | $22.62 | 15600 |
| 2023-03-10 | 18.60 | $22.69 | 4500 |
| 2023-03-09 | 17.78 | $23.24 | 15700 |
| 2023-03-08 | 17.35 | $23.45 | 12600 |
| 2023-03-07 | 17.29 | $23.40 | 18900 |
| 2023-03-06 | 17.35 | $23.41 | 2500 |
| 2023-03-03 | 17.29 | $23.42 | 13700 |
| 2023-03-02 | 17.23 | $23.30 | 8800 |
| 2023-03-01 | 16.86 | $23.30 | 6800 |
| 2023-02-28 | 16.69 | $23.37 | 39100 |
| 2023-02-27 | 16.66 | $23.59 | 8400 |
| 2023-02-24 | 16.76 | $23.80 | 15900 |
| 2023-02-23 | 17.18 | $23.74 | 4200 |
| 2023-02-22 | 17.61 | $23.54 | 8000 |
| 2023-02-21 | 17.53 | $23.21 | 15700 |
| 2023-02-17 | 17.17 | $23.62 | 6400 |
| 2023-02-16 | 17.28 | $23.57 | 4800 |
| 2023-02-15 | 17.56 | $23.82 | 8800 |
| 2023-02-14 | 18.15 | $23.81 | 3400 |
| 2023-02-13 | 18.60 | $23.84 | 6300 |
| 2023-02-10 | 19.09 | $23.66 | 11900 |
| 2023-02-09 | 19.64 | $23.81 | 6700 |
| 2023-02-08 | 20.44 | $23.97 | 16200 |
| 2023-02-07 | 21.28 | $23.99 | 11600 |
| 2023-02-06 | 22.35 | $24.26 | 15200 |
| 2023-02-03 | 23.29 | $24.48 | 11100 |
| 2023-02-02 | 23.77 | $24.77 | 15100 |
| 2023-02-01 | 23.84 | $24.56 | 13400 |
| 2023-01-31 | 23.95 | $24.70 | 46700 |
| 2023-01-30 | 24.06 | $24.65 | 18400 |
| 2023-01-27 | 24.32 | $24.59 | 9500 |
| 2023-01-26 | 23.72 | $24.63 | 9500 |
| 2023-01-25 | 23.22 | $24.63 | 33200 |
| 2023-01-24 | 22.51 | $24.93 | 9500 |
| 2023-01-23 | 21.47 | $24.90 | 9300 |
| 2023-01-20 | 20.41 | $24.53 | 9800 |
| 2023-01-19 | 19.46 | $24.68 | 11600 |
| 2023-01-18 | 18.55 | $24.44 | 16900 |
| 2023-01-17 | 17.71 | $24.28 | 9500 |
| 2023-01-13 | 17.07 | $24.12 | 8200 |
| 2023-01-12 | 16.55 | $23.81 | 6000 |
| 2023-01-11 | 16.23 | $23.67 | 14600 |
| 2023-01-10 | 16.14 | $23.19 | 5400 |
| 2023-01-09 | 16.37 | $23.23 | 14400 |
| 2023-01-06 | 16.53 | $23.41 | 6600 |
| 2023-01-05 | 16.93 | $22.82 | 8800 |
| 2023-01-04 | 17.46 | $22.22 | 6900 |
| 2023-01-03 | 17.83 | $21.88 | 9600 |
| 2022-12-30 | 17.41 | $21.77 | 8400 |
| 2022-12-29 | 16.45 | $21.64 | 13800 |
| 2022-12-28 | 15.59 | $21.65 | 19300 |
| 2022-12-27 | 14.70 | $22.13 | 9700 |
| 2022-12-23 | 14.17 | $22.46 | 31000 |
| 2022-12-22 | 13.91 | $22.32 | 13200 |
| 2022-12-21 | 13.66 | $22.80 | 10100 |
| 2022-12-20 | 14.15 | $22.85 | 6700 |
| 2022-12-19 | 14.68 | $22.88 | 4900 |
| 2022-12-16 | 15.27 | $22.87 | 11800 |
| 2022-12-15 | 15.64 | $22.90 | 12800 |
| 2022-12-14 | 16.17 | $22.80 | 15300 |
| 2022-12-13 | 16.65 | $22.75 | 18700 |
| 2022-12-12 | 17.00 | $22.25 | 29800 |
| 2022-12-09 | 16.83 | $22.42 | 10600 |
| 2022-12-08 | 16.88 | $22.68 | 18100 |
| 2022-12-07 | 17.34 | $23.03 | 8900 |
| 2022-12-06 | 18.19 | $22.85 | 7000 |
| 2022-12-05 | 19.08 | $23.14 | 16800 |
| 2022-12-02 | 19.71 | $23.43 | 6000 |
| 2022-12-01 | 20.42 | $23.16 | 9400 |
| 2022-11-30 | 21.00 | $22.90 | 7900 |
| 2022-11-29 | 21.98 | $22.82 | 7600 |
| 2022-11-28 | 23.12 | $23.34 | 9200 |
| 2022-11-25 | 23.43 | $23.59 | 2600 |
| 2022-11-23 | 23.48 | $23.40 | 6900 |
| 2022-11-22 | 23.54 | $23.46 | 7600 |
| 2022-11-21 | 23.40 | $23.42 | 10200 |
| 2022-11-18 | 23.37 | $23.54 | 15200 |
| 2022-11-17 | 23.37 | $23.30 | 9200 |
| 2022-11-16 | 23.59 | $23.38 | 4600 |
| 2022-11-15 | 23.82 | $23.15 | 12700 |
| 2022-11-14 | 24.38 | $22.72 | 11100 |
| 2022-11-11 | 25.43 | $22.79 | 7000 |
| 2022-11-10 | 26.53 | $22.55 | 12900 |
| 2022-11-09 | 27.86 | $21.79 | 8800 |
| 2022-11-08 | 28.13 | $21.84 | 3600 |
| 2022-11-07 | 28.58 | $21.67 | 13200 |
| 2022-11-04 | 28.78 | $21.52 | 11300 |
| 2022-11-03 | 28.77 | $21.61 | 8700 |
| 2022-11-02 | 28.89 | $21.86 | 17200 |
| 2022-11-01 | 29.00 | $21.65 | 7400 |
| 2022-10-31 | 28.91 | $21.63 | 32500 |
| 2022-10-28 | 28.85 | $22.03 | 8300 |
| 2022-10-27 | 28.93 | $21.99 | 4500 |
| 2022-10-26 | 28.69 | $21.84 | 4400 |
| 2022-10-25 | 28.43 | $21.76 | 10700 |
| 2022-10-24 | 27.68 | $21.57 | 3600 |
| 2022-10-21 | 26.56 | $21.52 | 7800 |
| 2022-10-20 | 25.39 | $21.72 | 8200 |
| 2022-10-19 | 24.40 | $22.30 | 4200 |
| 2022-10-18 | 23.83 | $22.34 | 6300 |
| 2022-10-17 | 23.28 | $22.43 | 8500 |
| 2022-10-14 | 22.79 | $22.42 | 2700 |
| 2022-10-13 | 22.28 | $22.64 | 9700 |
| 2022-10-12 | 21.40 | $22.87 | 3100 |
| 2022-10-11 | 21.04 | $23.05 | 5000 |
| 2022-10-10 | 20.78 | $23.35 | 4700 |
| 2022-10-07 | 20.93 | $23.65 | 4400 |
| 2022-10-06 | 21.48 | $24.02 | 4800 |
| 2022-10-05 | 22.60 | $24.23 | 4300 |
| 2022-10-04 | 23.51 | $24.42 | 6400 |
| 2022-10-03 | 24.11 | $24.37 | 4400 |
| 2022-09-30 | 25.07 | $23.95 | 31300 |
| 2022-09-29 | 25.98 | $23.87 | 9900 |
| 2022-09-28 | 26.91 | $23.96 | 11400 |
| 2022-09-27 | 27.95 | $23.69 | 11800 |
| 2022-09-26 | 28.53 | $23.40 | 7800 |
| 2022-09-23 | 28.73 | $23.42 | 5400 |
| 2022-09-22 | 29.10 | $23.54 | 6200 |
| 2022-09-21 | 29.52 | $23.94 | 5300 |
| 2022-09-20 | 30.34 | $23.68 | 16600 |
| 2022-09-19 | 30.63 | $23.70 | 6500 |
| 2022-09-16 | 31.05 | $23.66 | 13900 |
| 2022-09-15 | 31.33 | $23.56 | 14700 |
| 2022-09-14 | 31.70 | $23.78 | 5300 |
| 2022-09-13 | 31.71 | $23.63 | 9800 |
| 2022-09-12 | 31.34 | $23.61 | 18900 |
| 2022-09-09 | 31.02 | $23.59 | 4600 |
| 2022-09-08 | 30.67 | $23.24 | 8300 |
| 2022-09-07 | 29.77 | $23.43 | 2200 |
| 2022-09-06 | 28.98 | $23.51 | 4700 |
| 2022-09-02 | 28.16 | $23.59 | 7200 |
| 2022-09-01 | 27.54 | $23.66 | 3800 |
| 2022-08-31 | 26.90 | $23.75 | 7100 |
| 2022-08-30 | 26.42 | $23.95 | 3500 |
| 2022-08-29 | 26.12 | $24.53 | 5000 |
| 2022-08-26 | 26.51 | $24.79 | 10300 |
| 2022-08-25 | 27.23 | $24.90 | 2500 |
| 2022-08-24 | 27.62 | $24.53 | 10900 |
| 2022-08-23 | 27.71 | $24.53 | 21600 |
| 2022-08-22 | 27.80 | $25.23 | 6700 |
| 2022-08-19 | 28.64 | $25.30 | 2500 |
| 2022-08-18 | 29.89 | $25.50 | 2900 |
| 2022-08-17 | 30.49 | $25.51 | 17600 |
| 2022-08-16 | 31.02 | $25.83 | 2700 |
| 2022-08-15 | 30.88 | $25.86 | 3500 |
| 2022-08-12 | 30.36 | $25.84 | 4300 |
| 2022-08-11 | 29.83 | $25.79 | 6000 |
| 2022-08-10 | 29.40 | $25.78 | 11400 |
| 2022-08-09 | 28.95 | $25.69 | 5600 |
| 2022-08-08 | 28.60 | $25.88 | 13700 |
| 2022-08-05 | 27.66 | $25.90 | 7500 |
| 2022-08-04 | 26.67 | $26.19 | 18900 |
| 2022-08-03 | 25.34 | $26.17 | 22100 |
| 2022-08-02 | 23.97 | $26.01 | 18300 |
| 2022-08-01 | 22.53 | $25.58 | 10700 |
| 2022-07-29 | 21.60 | $25.53 | 24400 |
| 2022-07-28 | 20.75 | $25.38 | 3700 |
| 2022-07-27 | 20.35 | $25.26 | 1900 |
| 2022-07-26 | 20.07 | $25.20 | 6800 |
| 2022-07-25 | 19.81 | $25.16 | 11800 |
| 2022-07-22 | 19.53 | $25.32 | 5600 |
| 2022-07-21 | 19.06 | $25.22 | 4200 |
| 2022-07-20 | 18.78 | $25.17 | 4300 |
| 2022-07-19 | 18.51 | $25.09 | 5800 |
| 2022-07-18 | 18.38 | $25.03 | 5700 |
| 2022-07-15 | 18.25 | $25.00 | 32200 |
| 2022-07-14 | 17.98 | $24.89 | 17900 |
| 2022-07-13 | 18.08 | $24.86 | 10500 |
| 2022-07-12 | 18.04 | $24.86 | 20500 |
| 2022-07-11 | 17.51 | $24.95 | 7100 |
| 2022-07-08 | 16.95 | $24.90 | 6800 |
| 2022-07-07 | 16.40 | $24.96 | 40400 |
| 2022-07-06 | 15.66 | $24.68 | 15500 |
| 2022-07-05 | 15.18 | $24.55 | 4300 |
| 2022-07-01 | 14.87 | $24.58 | 3100 |
| 2022-06-30 | 14.88 | $24.60 | 149500 |
| 2022-06-29 | 14.88 | $24.17 | 2800 |
| 2022-06-28 | 15.58 | $24.21 | 4000 |
| 2022-06-27 | 16.32 | $24.19 | 6400 |
| 2022-06-24 | 17.09 | $24.18 | 4200 |
| 2022-06-23 | 17.91 | $24.36 | 10600 |
| 2022-06-22 | 18.68 | $24.37 | 24300 |
| 2022-06-21 | 19.62 | $24.25 | 8900 |
| 2022-06-17 | 20.53 | $24.04 | 6700 |
| 2022-06-16 | 21.12 | $23.91 | 10000 |
| 2022-06-15 | 21.95 | $24.07 | 8700 |
| 2022-06-14 | 22.81 | $23.93 | 6800 |
| 2022-06-13 | 23.13 | $23.81 | 11500 |
| 2022-06-10 | 23.50 | $24.59 | 18100 |
| 2022-06-09 | 24.31 | $25.13 | 9700 |
| 2022-06-08 | 23.55 | $25.22 | 15400 |
| 2022-06-07 | 22.65 | $25.17 | 5200 |
| 2022-06-06 | 21.72 | $25.24 | 11400 |
| 2022-06-03 | 20.84 | $25.31 | 12100 |
| 2022-06-02 | 19.91 | $25.20 | 23900 |
| 2022-06-01 | 18.95 | $25.13 | 9200 |
| 2022-05-31 | 18.15 | $25.24 | 28300 |
| 2022-05-27 | 17.30 | $25.19 | 7100 |
| 2022-05-26 | 16.48 | $24.77 | 16700 |
| 2022-05-25 | 15.85 | $24.44 | 18000 |
| 2022-05-24 | 15.58 | $24.07 | 6600 |
| 2022-05-23 | 16.33 | $23.93 | 9900 |
| 2022-05-20 | 16.94 | $23.80 | 7600 |
| 2022-05-19 | 17.29 | $23.71 | 7700 |
| 2022-05-18 | 17.64 | $23.65 | 6300 |
| 2022-05-17 | 17.95 | $23.71 | 13500 |
| 2022-05-16 | 18.46 | $23.69 | 7400 |
| 2022-05-13 | 18.46 | $23.73 | 6700 |
| 2022-05-12 | 18.14 | $23.63 | 17800 |
| 2022-05-11 | 17.61 | $23.63 | 19200 |
| 2022-05-10 | 16.83 | $23.49 | 16600 |
| 2022-05-09 | 16.00 | $23.60 | 9200 |
| 2022-05-06 | 15.49 | $23.93 | 11800 |
| 2022-05-05 | 15.28 | $24.10 | 35700 |
| 2022-05-04 | 15.07 | $24.72 | 11400 |
| 2022-05-03 | 15.61 | $24.43 | 6600 |
| 2022-05-02 | 15.41 | $24.48 | 12900 |
| 2022-04-29 | 15.20 | $24.87 | 32500 |
| 2022-04-28 | 14.98 | $24.89 | 5700 |
| 2022-04-27 | 15.45 | $24.60 | 8100 |
| 2022-04-26 | 15.32 | $24.79 | 3900 |
| 2022-04-25 | 15.85 | $24.71 | 7000 |
| 2022-04-22 | 16.24 | $24.64 | 4300 |
| 2022-04-21 | 16.44 | $24.53 | 45900 |
| 2022-04-20 | 16.65 | $24.76 | 6400 |
| 2022-04-19 | 17.05 | $24.84 | 7800 |
| 2022-04-18 | 17.11 | $24.73 | 11600 |
| 2022-04-14 | 17.21 | $24.86 | 11600 |
| 2022-04-13 | 17.59 | $24.88 | 9500 |
| 2022-04-12 | 18.01 | $24.90 | 25500 |
| 2022-04-11 | 17.95 | $24.82 | 10800 |
| 2022-04-08 | 17.84 | $24.95 | 19800 |
| 2022-04-07 | 18.10 | $24.94 | 5500 |
| 2022-04-06 | 18.43 | $24.94 | 14100 |
| 2022-04-05 | 18.01 | $24.99 | 14400 |
| 2022-04-04 | 17.60 | $25.33 | 6200 |
| 2022-04-01 | 17.81 | $25.39 | 1900 |
| 2022-03-31 | 18.03 | $25.36 | 9300 |
| 2022-03-30 | 18.54 | $25.43 | 6500 |
| 2022-03-29 | 19.20 | $25.39 | 3100 |
| 2022-03-28 | 19.43 | $25.19 | 6100 |
| 2022-03-25 | 19.02 | $25.07 | 30700 |
| 2022-03-24 | 18.63 | $25.26 | 5900 |
| 2022-03-23 | 18.37 | $25.34 | 4700 |
| 2022-03-22 | 18.10 | $25.24 | 12900 |
| 2022-03-21 | 18.04 | $25.29 | 6800 |
| 2022-03-18 | 17.97 | $25.53 | 5000 |
| 2022-03-17 | 18.36 | $25.28 | 5700 |
| 2022-03-16 | 18.48 | $25.16 | 15100 |
| 2022-03-15 | 17.45 | $24.90 | 9700 |
| 2022-03-14 | 16.37 | $24.84 | 13800 |
| 2022-03-11 | 15.16 | $25.24 | 8600 |
| 2022-03-10 | 15.04 | $25.39 | 4500 |
| 2022-03-09 | 15.02 | $25.35 | 4700 |
| 2022-03-08 | 15.00 | $25.39 | 19500 |
| 2022-03-07 | 14.98 | $25.49 | 37700 |
| 2022-03-04 | 14.80 | $25.59 | 11900 |
| 2022-03-03 | 15.05 | $25.57 | 4400 |
| 2022-03-02 | 15.56 | $25.54 | 5400 |
| 2022-03-01 | 15.68 | $25.43 | 8600 |
| 2022-02-28 | 15.80 | $25.26 | 6200 |
| 2022-02-25 | 15.35 | $25.33 | 5300 |
| 2022-02-24 | 14.86 | $25.55 | 5900 |
| 2022-02-23 | 14.60 | $25.75 | 12400 |
| 2022-02-22 | 15.36 | $25.78 | 14900 |
| 2022-02-18 | 16.15 | $25.85 | 14900 |
| 2022-02-17 | 16.98 | $25.63 | 8300 |
| 2022-02-16 | 16.60 | $25.75 | 4900 |
| 2022-02-15 | 16.21 | $25.53 | 33300 |
| 2022-02-14 | 15.79 | $25.26 | 13900 |
| 2022-02-11 | 14.57 | $25.50 | 14100 |
| 2022-02-10 | 13.55 | $25.81 | 11600 |
| 2022-02-09 | 13.03 | $25.75 | 7600 |
| 2022-02-08 | 12.88 | $25.74 | 7200 |
| 2022-02-07 | 12.35 | $25.74 | 9200 |
| 2022-02-04 | 12.13 | $25.85 | 8700 |
| 2022-02-03 | 12.11 | $25.88 | 14500 |
| 2022-02-02 | 12.09 | $25.90 | 12700 |
| 2022-02-01 | 12.60 | $26.04 | 23300 |
| 2022-01-31 | 13.10 | $25.88 | 14900 |
| 2022-01-28 | 13.17 | $25.80 | 9600 |
| 2022-01-27 | 13.24 | $25.73 | 15000 |
| 2022-01-26 | 12.92 | $25.83 | 20000 |
| 2022-01-25 | 12.59 | $25.87 | 10100 |
| 2022-01-24 | 12.90 | $25.95 | 13300 |
| 2022-01-21 | 13.29 | $26.09 | 7700 |
| 2022-01-20 | 13.65 | $26.01 | 4200 |
| 2022-01-19 | 14.02 | $25.99 | 4700 |
| 2022-01-18 | 14.60 | $25.98 | 12300 |
| 2022-01-14 | 15.25 | $26.06 | 8700 |
| 2022-01-13 | 15.92 | $26.19 | 4100 |
| 2022-01-12 | 16.15 | $26.10 | 5500 |
| 2022-01-11 | 16.35 | $26.18 | 7400 |
| 2022-01-10 | 16.62 | $26.06 | 7300 |
| 2022-01-07 | 17.40 | $25.89 | 6500 |
| 2022-01-06 | 18.23 | $25.99 | 5700 |
| 2022-01-05 | 18.65 | $25.83 | 7900 |
| 2022-01-04 | 19.10 | $25.98 | 6600 |
| 2022-01-03 | 19.86 | $26.27 | 5800 |
| 2021-12-31 | 20.01 | $26.43 | 36400 |
| 2021-12-30 | 20.18 | $26.13 | 2500 |
| 2021-12-29 | 21.04 | $26.05 | 4200 |
| 2021-12-28 | 21.57 | $26.04 | 8500 |
| 2021-12-27 | 22.13 | $26.01 | 4900 |
| 2021-12-23 | 22.76 | $26.05 | 3800 |
| 2021-12-22 | 23.45 | $26.11 | 7300 |
| 2021-12-21 | 24.13 | $25.99 | 4400 |
| 2021-12-20 | 24.52 | $25.96 | 4200 |
| 2021-12-17 | 24.71 | $26.02 | 4100 |
| 2021-12-16 | 25.20 | $26.03 | 23600 |
| 2021-12-15 | 25.56 | $25.89 | 16900 |
| 2021-12-14 | 25.37 | $25.82 | 14100 |
| 2021-12-13 | 25.04 | $25.85 | 5100 |
| 2021-12-10 | 24.59 | $25.85 | 8800 |
| 2021-12-09 | 24.16 | $25.88 | 10700 |
| 2021-12-08 | 23.83 | $25.91 | 10100 |
| 2021-12-07 | 23.48 | $26.01 | 11100 |
| 2021-12-06 | 23.33 | $25.97 | 7500 |
| 2021-12-03 | 22.85 | $25.98 | 3700 |
| 2021-12-02 | 22.26 | $25.99 | 9800 |
| 2021-12-01 | 21.90 | $25.94 | 41600 |
| 2021-11-30 | 21.51 | $26.02 | 54700 |
| 2021-11-29 | 21.44 | $26.07 | 2100 |
| 2021-11-26 | 21.37 | $26.29 | 3800 |
| 2021-11-24 | 21.60 | $26.35 | 8100 |
| 2021-11-23 | 22.23 | $26.32 | 19000 |
| 2021-11-22 | 22.90 | $26.31 | 18000 |
| 2021-11-19 | 23.61 | $26.33 | 17500 |
| 2021-11-18 | 24.20 | $26.43 | 16200 |
| 2021-11-17 | 24.86 | $26.31 | 12400 |
| 2021-11-16 | 25.57 | $26.33 | 47700 |
| 2021-11-15 | 26.37 | $26.34 | 121400 |
| 2021-11-12 | 27.22 | $26.50 | 30700 |
| 2021-11-11 | 28.52 | $26.95 | 7700 |
| 2021-11-10 | 28.90 | $26.82 | 9300 |
| 2021-11-09 | 29.31 | $27.07 | 19000 |
| 2021-11-08 | 29.31 | $26.93 | 5600 |
| 2021-11-05 | 29.54 | $27.00 | 4800 |
| 2021-11-04 | 29.99 | $27.02 | 6400 |
| 2021-11-03 | 30.47 | $26.99 | 9000 |
| 2021-11-02 | 31.17 | $26.99 | 4400 |
| 2021-11-01 | 31.64 | $26.98 | 5900 |
| 2021-10-29 | 32.18 | $26.72 | 22400 |
| 2021-10-28 | 32.80 | $26.91 | 3300 |
| 2021-10-27 | 32.88 | $26.84 | 6300 |
| 2021-10-26 | 33.09 | $26.76 | 1600 |
| 2021-10-25 | 33.44 | $26.79 | 10300 |
| 2021-10-22 | 33.81 | $26.69 | 1900 |
| 2021-10-21 | 34.42 | $26.72 | 4000 |
| 2021-10-20 | 34.84 | $26.81 | 11200 |
| 2021-10-19 | 35.28 | $26.53 | 9000 |
| 2021-10-18 | 36.09 | $26.64 | 2600 |
| 2021-10-15 | 36.92 | $26.62 | 5600 |
| 2021-10-14 | 37.35 | $26.88 | 8200 |
| 2021-10-13 | 37.80 | $26.56 | 4400 |
| 2021-10-12 | 38.78 | $26.45 | 1700 |
| 2021-10-11 | 40.00 | $26.21 | 3700 |
| 2021-10-08 | 41.60 | $26.32 | 10200 |
| 2021-10-07 | 43.26 | $26.31 | 23500 |
| 2021-10-06 | 44.87 | $26.29 | 11400 |
| 2021-10-05 | 46.80 | $26.33 | 4500 |
| 2021-10-04 | 48.79 | $26.49 | 11000 |
| 2021-10-01 | 50.40 | $26.61 | 5600 |
| 2021-09-30 | 51.82 | $26.73 | 21500 |
| 2021-09-29 | 53.30 | $26.35 | 9300 |
| 2021-09-28 | 55.17 | $26.14 | 16000 |
| 2021-09-27 | 57.47 | $26.45 | 9900 |
| 2021-09-24 | 59.08 | $26.53 | 4800 |
| 2021-09-23 | 60.45 | $26.62 | 8200 |
| 2021-09-22 | 61.75 | $26.70 | 6900 |
| 2021-09-21 | 62.76 | $26.62 | 17500 |
| 2021-09-20 | 63.82 | $26.73 | 12300 |
| 2021-09-17 | 64.94 | $26.86 | 4600 |
| 2021-09-16 | 65.36 | $26.93 | 6000 |
| 2021-09-15 | 65.81 | $26.80 | 5600 |
| 2021-09-14 | 66.36 | $26.85 | 4400 |
| 2021-09-13 | 66.96 | $26.81 | 5600 |
| 2021-09-10 | 67.61 | $26.79 | 6500 |
| 2021-09-09 | 68.30 | $26.84 | 4000 |
| 2021-09-08 | 69.02 | $26.69 | 9300 |
| 2021-09-07 | 69.79 | $26.83 | 3000 |
| 2021-09-03 | 70.42 | $26.89 | 4300 |
| 2021-09-02 | 70.91 | $26.95 | 6600 |
| 2021-09-01 | 71.33 | $26.90 | 8700 |
| 2021-08-31 | 71.78 | $26.68 | 25800 |
| 2021-08-30 | 72.25 | $26.93 | 15000 |
| 2021-08-27 | 72.49 | $27.19 | 17100 |
| 2021-08-26 | 72.18 | $27.15 | 7700 |
| 2021-08-25 | 71.87 | $27.16 | 8700 |
| 2021-08-24 | 71.51 | $27.17 | 5400 |
| 2021-08-23 | 71.07 | $27.16 | 2200 |
| 2021-08-20 | 70.61 | $27.15 | 5800 |
| 2021-08-19 | 70.13 | $27.12 | 6200 |
| 2021-08-18 | 69.63 | $27.14 | 4400 |
| 2021-08-17 | 69.05 | $27.17 | 2900 |
| 2021-08-16 | 68.42 | $27.26 | 3900 |
| 2021-08-13 | 67.70 | $27.22 | 5400 |
| 2021-08-12 | 66.94 | $27.16 | 9000 |
| 2021-08-11 | 66.15 | $27.09 | 6800 |
| 2021-08-10 | 65.32 | $27.00 | 9200 |
| 2021-08-09 | 64.47 | $27.21 | 8000 |
| 2021-08-06 | 63.25 | $27.26 | 8100 |
| 2021-08-05 | 61.97 | $27.25 | 8700 |
| 2021-08-04 | 60.57 | $27.23 | 5100 |
| 2021-08-03 | 59.11 | $27.23 | 7200 |
| 2021-08-02 | 57.57 | $27.24 | 10900 |
| 2021-07-30 | 55.96 | $27.14 | 6000 |
| 2021-07-29 | 54.26 | $27.04 | 15000 |
| 2021-07-28 | 52.48 | $26.95 | 7200 |
| 2021-07-27 | 50.61 | $26.94 | 2700 |
| 2021-07-26 | 48.64 | $26.89 | 8700 |
| 2021-07-23 | 46.55 | $26.96 | 5000 |
| 2021-07-22 | 44.29 | $26.95 | 4700 |
| 2021-07-21 | 41.92 | $26.97 | 4700 |
| 2021-07-20 | 39.42 | $27.00 | 5400 |
| 2021-07-19 | 36.78 | $26.90 | 8000 |
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