Is CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079 (CMSD) a Buy, Sell, or Hold?
Enter your email address below for free access to our CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079 (CMSD) research center and poll results.
NYSE : CMSD
CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079 — Technical Indicators
$22.22 USD
-$0.03 (-0.13%)
- Volume
- 13.62K
- Average Volume
- 47.64K
- Market Capitalization
- $6.81B
- P/E Ratio
- 19.75
- Dividend Yield
- 3.09%
- Price Target
- Year High
- $24.76
- Year Low
- $21.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.61
- Current Ratio
- $0.84
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
22.17
2026-07-21
Close Price
$22.23
Vol: 13484
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.97
Average
24.29
Maximum
27.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 22.17 | $22.23 | 13484 |
| 2026-07-20 | 22.16 | $22.25 | 61600 |
| 2026-07-17 | 22.16 | $22.26 | 20200 |
| 2026-07-16 | 22.16 | $22.31 | 25600 |
| 2026-07-15 | 22.16 | $22.39 | 22700 |
| 2026-07-14 | 22.16 | $22.33 | 31033 |
| 2026-07-13 | 22.16 | $22.33 | 58400 |
| 2026-07-10 | 22.15 | $22.38 | 32200 |
| 2026-07-09 | 22.15 | $22.31 | 43500 |
| 2026-07-08 | 22.15 | $22.35 | 72200 |
| 2026-07-07 | 22.15 | $22.19 | 43100 |
| 2026-07-06 | 22.17 | $22.23 | 42300 |
| 2026-07-02 | 22.19 | $22.15 | 70200 |
| 2026-07-01 | 22.21 | $22.18 | 230100 |
| 2026-06-30 | 22.24 | $21.90 | 548000 |
| 2026-06-29 | 22.28 | $21.90 | 53300 |
| 2026-06-26 | 22.33 | $21.77 | 58000 |
| 2026-06-25 | 22.39 | $21.93 | 73600 |
| 2026-06-24 | 22.44 | $22.02 | 55200 |
| 2026-06-23 | 22.47 | $21.96 | 43400 |
| 2026-06-22 | 22.51 | $22.08 | 38900 |
| 2026-06-18 | 22.54 | $22.29 | 33000 |
| 2026-06-17 | 22.57 | $22.29 | 63000 |
| 2026-06-16 | 22.60 | $22.26 | 32300 |
| 2026-06-15 | 22.63 | $22.32 | 24000 |
| 2026-06-12 | 22.67 | $22.26 | 27400 |
| 2026-06-11 | 22.73 | $22.30 | 25400 |
| 2026-06-10 | 22.80 | $22.29 | 25300 |
| 2026-06-09 | 22.86 | $22.28 | 21800 |
| 2026-06-08 | 22.93 | $22.41 | 36300 |
| 2026-06-05 | 22.99 | $22.52 | 35700 |
| 2026-06-04 | 23.03 | $22.65 | 58900 |
| 2026-06-03 | 23.07 | $22.60 | 36000 |
| 2026-06-02 | 23.10 | $22.71 | 52500 |
| 2026-06-01 | 23.13 | $22.80 | 36500 |
| 2026-05-29 | 23.15 | $22.93 | 66600 |
| 2026-05-28 | 23.16 | $22.89 | 63300 |
| 2026-05-27 | 23.17 | $22.84 | 16900 |
| 2026-05-26 | 23.19 | $22.77 | 26300 |
| 2026-05-22 | 23.22 | $22.73 | 46900 |
| 2026-05-21 | 23.25 | $22.72 | 32500 |
| 2026-05-20 | 23.27 | $22.89 | 23500 |
| 2026-05-19 | 23.28 | $22.75 | 40700 |
| 2026-05-18 | 23.30 | $22.96 | 27600 |
| 2026-05-15 | 23.30 | $23.05 | 35321 |
| 2026-05-14 | 23.30 | $23.60 | 21400 |
| 2026-05-13 | 23.27 | $23.56 | 21500 |
| 2026-05-12 | 23.24 | $23.60 | 36700 |
| 2026-05-11 | 23.20 | $23.61 | 30800 |
| 2026-05-08 | 23.16 | $23.53 | 31914 |
| 2026-05-07 | 23.11 | $23.42 | 20900 |
| 2026-05-06 | 23.07 | $23.42 | 16900 |
| 2026-05-05 | 23.02 | $23.29 | 21500 |
| 2026-05-04 | 22.97 | $23.25 | 29426 |
| 2026-05-01 | 22.93 | $23.28 | 35315 |
| 2026-04-30 | 22.88 | $23.13 | 45100 |
| 2026-04-29 | 22.83 | $23.06 | 22900 |
| 2026-04-28 | 22.78 | $23.20 | 24800 |
| 2026-04-27 | 22.75 | $23.26 | 21300 |
| 2026-04-24 | 22.72 | $23.32 | 20800 |
| 2026-04-23 | 22.69 | $23.23 | 30700 |
| 2026-04-22 | 22.66 | $23.13 | 18500 |
| 2026-04-21 | 22.64 | $23.04 | 22400 |
| 2026-04-20 | 22.62 | $23.08 | 31500 |
| 2026-04-17 | 22.60 | $23.08 | 31000 |
| 2026-04-16 | 22.59 | $22.90 | 32200 |
| 2026-04-15 | 22.59 | $23.03 | 35900 |
| 2026-04-14 | 22.58 | $22.83 | 39300 |
| 2026-04-13 | 22.59 | $22.66 | 37300 |
| 2026-04-10 | 22.61 | $22.63 | 38800 |
| 2026-04-09 | 22.63 | $22.59 | 41700 |
| 2026-04-08 | 22.66 | $22.50 | 30100 |
| 2026-04-07 | 22.69 | $22.29 | 39300 |
| 2026-04-06 | 22.73 | $22.35 | 30200 |
| 2026-04-02 | 22.77 | $22.26 | 40800 |
| 2026-04-01 | 22.82 | $22.15 | 95600 |
| 2026-03-31 | 22.88 | $22.10 | 262300 |
| 2026-03-30 | 22.94 | $22.50 | 27600 |
| 2026-03-27 | 22.98 | $22.66 | 48400 |
| 2026-03-26 | 23.01 | $22.75 | 73900 |
| 2026-03-25 | 23.05 | $22.68 | 46308 |
| 2026-03-24 | 23.10 | $22.63 | 30900 |
| 2026-03-23 | 23.16 | $22.74 | 32700 |
| 2026-03-20 | 23.21 | $22.66 | 32800 |
| 2026-03-19 | 23.26 | $22.90 | 39900 |
| 2026-03-18 | 23.31 | $22.89 | 57800 |
| 2026-03-17 | 23.35 | $22.88 | 19700 |
| 2026-03-16 | 23.39 | $22.95 | 36600 |
| 2026-03-13 | 23.43 | $22.99 | 40200 |
| 2026-03-12 | 23.48 | $23.10 | 25200 |
| 2026-03-11 | 23.53 | $23.15 | 32800 |
| 2026-03-10 | 23.57 | $23.08 | 24700 |
| 2026-03-09 | 23.62 | $23.16 | 44200 |
| 2026-03-06 | 23.66 | $23.20 | 35800 |
| 2026-03-05 | 23.69 | $23.21 | 22400 |
| 2026-03-04 | 23.72 | $23.30 | 26000 |
| 2026-03-03 | 23.76 | $23.29 | 29100 |
| 2026-03-02 | 23.79 | $23.40 | 47800 |
| 2026-02-27 | 23.83 | $23.28 | 197300 |
| 2026-02-26 | 23.87 | $23.59 | 39400 |
| 2026-02-25 | 23.89 | $23.69 | 29700 |
| 2026-02-24 | 23.91 | $23.68 | 26300 |
| 2026-02-23 | 23.94 | $23.73 | 24700 |
| 2026-02-20 | 23.96 | $23.80 | 20900 |
| 2026-02-19 | 23.97 | $23.76 | 36200 |
| 2026-02-18 | 23.98 | $23.81 | 23300 |
| 2026-02-17 | 23.99 | $23.72 | 48800 |
| 2026-02-13 | 24.00 | $23.64 | 27800 |
| 2026-02-12 | 24.02 | $23.94 | 26200 |
| 2026-02-11 | 24.02 | $24.07 | 26100 |
| 2026-02-10 | 24.01 | $24.08 | 29400 |
| 2026-02-09 | 24.00 | $23.97 | 19600 |
| 2026-02-06 | 23.98 | $23.95 | 23800 |
| 2026-02-05 | 23.96 | $23.89 | 36900 |
| 2026-02-04 | 23.94 | $23.87 | 31400 |
| 2026-02-03 | 23.93 | $23.94 | 25400 |
| 2026-02-02 | 23.91 | $24.08 | 82500 |
| 2026-01-30 | 23.89 | $24.05 | 47300 |
| 2026-01-29 | 23.84 | $24.09 | 62600 |
| 2026-01-28 | 23.79 | $24.05 | 27100 |
| 2026-01-27 | 23.75 | $24.10 | 28100 |
| 2026-01-26 | 23.70 | $24.16 | 42800 |
| 2026-01-23 | 23.65 | $24.13 | 49300 |
| 2026-01-22 | 23.59 | $24.04 | 58700 |
| 2026-01-21 | 23.55 | $24.00 | 58100 |
| 2026-01-20 | 23.51 | $24.02 | 64800 |
| 2026-01-16 | 23.47 | $23.92 | 33900 |
| 2026-01-15 | 23.44 | $23.98 | 34700 |
| 2026-01-14 | 23.41 | $23.91 | 27200 |
| 2026-01-13 | 23.39 | $23.90 | 29700 |
| 2026-01-12 | 23.35 | $23.86 | 41000 |
| 2026-01-09 | 23.33 | $23.69 | 37700 |
| 2026-01-08 | 23.31 | $23.50 | 31000 |
| 2026-01-07 | 23.30 | $23.60 | 15000 |
| 2026-01-06 | 23.27 | $23.51 | 27100 |
| 2026-01-05 | 23.26 | $23.65 | 57400 |
| 2026-01-02 | 23.24 | $23.59 | 45500 |
| 2025-12-31 | 23.23 | $23.15 | 67200 |
| 2025-12-30 | 23.24 | $23.13 | 42000 |
| 2025-12-29 | 23.25 | $23.10 | 41000 |
| 2025-12-26 | 23.26 | $23.11 | 33900 |
| 2025-12-24 | 23.28 | $23.14 | 27600 |
| 2025-12-23 | 23.29 | $23.02 | 64300 |
| 2025-12-22 | 23.32 | $23.20 | 64300 |
| 2025-12-19 | 23.34 | $23.25 | 47500 |
| 2025-12-18 | 23.35 | $23.28 | 83600 |
| 2025-12-17 | 23.37 | $23.28 | 62300 |
| 2025-12-16 | 23.40 | $23.38 | 29900 |
| 2025-12-15 | 23.43 | $23.36 | 44800 |
| 2025-12-12 | 23.46 | $23.25 | 33100 |
| 2025-12-11 | 23.50 | $23.40 | 46100 |
| 2025-12-10 | 23.56 | $23.28 | 56600 |
| 2025-12-09 | 23.61 | $23.22 | 56100 |
| 2025-12-08 | 23.66 | $23.17 | 67400 |
| 2025-12-05 | 23.71 | $23.25 | 49000 |
| 2025-12-04 | 23.75 | $23.32 | 50700 |
| 2025-12-03 | 23.78 | $23.35 | 46200 |
| 2025-12-02 | 23.80 | $23.28 | 36600 |
| 2025-12-01 | 23.83 | $23.29 | 45500 |
| 2025-11-28 | 23.87 | $23.32 | 59500 |
| 2025-11-26 | 23.92 | $23.47 | 38500 |
| 2025-11-25 | 23.98 | $23.50 | 30900 |
| 2025-11-24 | 24.03 | $23.48 | 27400 |
| 2025-11-21 | 24.09 | $23.58 | 31200 |
| 2025-11-20 | 24.15 | $23.50 | 40500 |
| 2025-11-19 | 24.21 | $23.75 | 26600 |
| 2025-11-18 | 24.24 | $23.87 | 28000 |
| 2025-11-17 | 24.27 | $23.86 | 31600 |
| 2025-11-14 | 24.30 | $23.99 | 23100 |
| 2025-11-13 | 24.31 | $24.21 | 22100 |
| 2025-11-12 | 24.31 | $24.55 | 36400 |
| 2025-11-11 | 24.29 | $24.32 | 38300 |
| 2025-11-10 | 24.28 | $24.16 | 34800 |
| 2025-11-07 | 24.28 | $24.10 | 30200 |
| 2025-11-06 | 24.28 | $24.01 | 27400 |
| 2025-11-05 | 24.30 | $24.01 | 40700 |
| 2025-11-04 | 24.31 | $23.82 | 45200 |
| 2025-11-03 | 24.34 | $23.90 | 26200 |
| 2025-10-31 | 24.37 | $23.99 | 67100 |
| 2025-10-30 | 24.39 | $24.36 | 13500 |
| 2025-10-29 | 24.39 | $24.56 | 22000 |
| 2025-10-28 | 24.39 | $24.64 | 26100 |
| 2025-10-27 | 24.36 | $24.65 | 20600 |
| 2025-10-24 | 24.35 | $24.65 | 24700 |
| 2025-10-23 | 24.34 | $24.70 | 31700 |
| 2025-10-22 | 24.32 | $24.47 | 22000 |
| 2025-10-21 | 24.31 | $24.51 | 22600 |
| 2025-10-20 | 24.30 | $24.38 | 15800 |
| 2025-10-17 | 24.31 | $24.29 | 26900 |
| 2025-10-16 | 24.32 | $24.09 | 16800 |
| 2025-10-15 | 24.34 | $24.21 | 20700 |
| 2025-10-14 | 24.36 | $24.00 | 75500 |
| 2025-10-13 | 24.38 | $24.30 | 20100 |
| 2025-10-10 | 24.39 | $24.14 | 17400 |
| 2025-10-09 | 24.40 | $24.27 | 18400 |
| 2025-10-08 | 24.41 | $24.33 | 18400 |
| 2025-10-07 | 24.41 | $24.40 | 28300 |
| 2025-10-06 | 24.41 | $24.44 | 14600 |
| 2025-10-03 | 24.41 | $24.45 | 18900 |
| 2025-10-02 | 24.41 | $24.39 | 19300 |
| 2025-10-01 | 24.39 | $24.39 | 32100 |
| 2025-09-30 | 24.36 | $24.14 | 83400 |
| 2025-09-29 | 24.33 | $24.44 | 23300 |
| 2025-09-26 | 24.29 | $24.40 | 17700 |
| 2025-09-25 | 24.27 | $24.33 | 26600 |
| 2025-09-24 | 24.25 | $24.35 | 27700 |
| 2025-09-23 | 24.22 | $24.32 | 28000 |
| 2025-09-22 | 24.21 | $24.46 | 47800 |
| 2025-09-19 | 24.18 | $24.58 | 18600 |
| 2025-09-18 | 24.14 | $24.55 | 24500 |
| 2025-09-17 | 24.10 | $24.52 | 21400 |
| 2025-09-16 | 24.05 | $24.46 | 22900 |
| 2025-09-15 | 23.99 | $24.45 | 21200 |
| 2025-09-12 | 23.94 | $24.40 | 26000 |
| 2025-09-11 | 23.90 | $24.39 | 36400 |
| 2025-09-10 | 23.87 | $24.34 | 309600 |
| 2025-09-09 | 23.83 | $24.37 | 18300 |
| 2025-09-08 | 23.79 | $24.39 | 37400 |
| 2025-09-05 | 23.75 | $24.46 | 41100 |
| 2025-09-04 | 23.70 | $23.96 | 14400 |
| 2025-09-03 | 23.68 | $23.87 | 46100 |
| 2025-09-02 | 23.66 | $23.63 | 36100 |
| 2025-08-29 | 23.66 | $23.62 | 141000 |
| 2025-08-28 | 23.65 | $23.90 | 11100 |
| 2025-08-27 | 23.62 | $23.91 | 25800 |
| 2025-08-26 | 23.57 | $23.87 | 36900 |
| 2025-08-25 | 23.54 | $24.02 | 25500 |
| 2025-08-22 | 23.48 | $23.95 | 34900 |
| 2025-08-21 | 23.43 | $23.71 | 27700 |
| 2025-08-20 | 23.38 | $23.69 | 24000 |
| 2025-08-19 | 23.34 | $23.59 | 25100 |
| 2025-08-18 | 23.31 | $23.35 | 25600 |
| 2025-08-15 | 23.29 | $23.34 | 25800 |
| 2025-08-14 | 23.27 | $23.66 | 31400 |
| 2025-08-13 | 23.22 | $23.71 | 28400 |
| 2025-08-12 | 23.18 | $23.56 | 21500 |
| 2025-08-11 | 23.14 | $23.57 | 25300 |
| 2025-08-08 | 23.10 | $23.58 | 25400 |
| 2025-08-07 | 23.07 | $23.52 | 38600 |
| 2025-08-06 | 23.05 | $23.54 | 34200 |
| 2025-08-05 | 23.02 | $23.51 | 20900 |
| 2025-08-04 | 22.98 | $23.63 | 17400 |
| 2025-08-01 | 22.92 | $23.35 | 64200 |
| 2025-07-31 | 22.89 | $23.27 | 134600 |
| 2025-07-30 | 22.86 | $23.06 | 16800 |
| 2025-07-29 | 22.83 | $23.12 | 26700 |
| 2025-07-28 | 22.78 | $22.90 | 16300 |
| 2025-07-25 | 22.76 | $22.89 | 28100 |
| 2025-07-24 | 22.74 | $22.85 | 31500 |
| 2025-07-23 | 22.71 | $22.89 | 28300 |
| 2025-07-22 | 22.69 | $22.92 | 34600 |
| 2025-07-21 | 22.66 | $22.92 | 51200 |
| 2025-07-18 | 22.62 | $22.88 | 22900 |
| 2025-07-17 | 22.58 | $22.82 | 140700 |
| 2025-07-16 | 22.54 | $22.72 | 58500 |
| 2025-07-15 | 22.50 | $22.82 | 44600 |
| 2025-07-14 | 22.47 | $22.90 | 39500 |
| 2025-07-11 | 22.44 | $22.95 | 34500 |
| 2025-07-10 | 22.40 | $23.04 | 36000 |
| 2025-07-09 | 22.37 | $22.87 | 24100 |
| 2025-07-08 | 22.33 | $22.71 | 31400 |
| 2025-07-07 | 22.31 | $22.60 | 37000 |
| 2025-07-03 | 22.29 | $22.68 | 14700 |
| 2025-07-02 | 22.26 | $22.62 | 29400 |
| 2025-07-01 | 22.24 | $22.41 | 32400 |
| 2025-06-30 | 22.22 | $22.20 | 164800 |
| 2025-06-27 | 22.22 | $22.41 | 46000 |
| 2025-06-26 | 22.21 | $22.53 | 30100 |
| 2025-06-25 | 22.19 | $22.37 | 23500 |
| 2025-06-24 | 22.17 | $22.47 | 32700 |
| 2025-06-23 | 22.14 | $22.22 | 27600 |
| 2025-06-20 | 22.12 | $22.22 | 33900 |
| 2025-06-18 | 22.10 | $22.09 | 25300 |
| 2025-06-17 | 22.10 | $22.02 | 31400 |
| 2025-06-16 | 22.11 | $21.93 | 106200 |
| 2025-06-13 | 22.12 | $22.15 | 32600 |
| 2025-06-12 | 22.13 | $22.28 | 32300 |
| 2025-06-11 | 22.13 | $22.24 | 29400 |
| 2025-06-10 | 22.13 | $22.28 | 28700 |
| 2025-06-09 | 22.14 | $22.23 | 28400 |
| 2025-06-06 | 22.14 | $22.18 | 63900 |
| 2025-06-05 | 22.15 | $22.20 | 32400 |
| 2025-06-04 | 22.16 | $22.21 | 33400 |
| 2025-06-03 | 22.16 | $22.16 | 29300 |
| 2025-06-02 | 22.17 | $22.07 | 50500 |
| 2025-05-30 | 22.18 | $22.22 | 129000 |
| 2025-05-29 | 22.18 | $22.11 | 32000 |
| 2025-05-28 | 22.19 | $22.05 | 30400 |
| 2025-05-27 | 22.21 | $22.13 | 30700 |
| 2025-05-23 | 22.23 | $21.89 | 102400 |
| 2025-05-22 | 22.25 | $21.73 | 54000 |
| 2025-05-21 | 22.29 | $21.79 | 41800 |
| 2025-05-20 | 22.31 | $22.17 | 20700 |
| 2025-05-19 | 22.31 | $22.17 | 43000 |
| 2025-05-16 | 22.29 | $22.06 | 51700 |
| 2025-05-15 | 22.28 | $22.38 | 91200 |
| 2025-05-14 | 22.26 | $22.26 | 51300 |
| 2025-05-13 | 22.24 | $22.39 | 54800 |
| 2025-05-12 | 22.22 | $22.30 | 33600 |
| 2025-05-09 | 22.20 | $22.34 | 32300 |
| 2025-05-08 | 22.19 | $22.33 | 29300 |
| 2025-05-07 | 22.21 | $22.41 | 44600 |
| 2025-05-06 | 22.21 | $22.31 | 24100 |
| 2025-05-05 | 22.22 | $22.26 | 34800 |
| 2025-05-02 | 22.25 | $22.32 | 49500 |
| 2025-05-01 | 22.27 | $22.26 | 50100 |
| 2025-04-30 | 22.29 | $22.30 | 53300 |
| 2025-04-29 | 22.32 | $22.35 | 24700 |
| 2025-04-28 | 22.34 | $22.48 | 46000 |
| 2025-04-25 | 22.35 | $22.46 | 28500 |
| 2025-04-24 | 22.37 | $22.45 | 90000 |
| 2025-04-23 | 22.38 | $22.29 | 148000 |
| 2025-04-22 | 22.41 | $22.01 | 60900 |
| 2025-04-21 | 22.46 | $21.82 | 92500 |
| 2025-04-17 | 22.53 | $21.96 | 78300 |
| 2025-04-16 | 22.59 | $21.92 | 359900 |
| 2025-04-15 | 22.66 | $21.88 | 39900 |
| 2025-04-14 | 22.74 | $21.91 | 65500 |
| 2025-04-11 | 22.82 | $21.90 | 83700 |
| 2025-04-10 | 22.89 | $22.20 | 47100 |
| 2025-04-09 | 22.94 | $22.75 | 41500 |
| 2025-04-08 | 22.97 | $22.38 | 58900 |
| 2025-04-07 | 23.00 | $22.48 | 64400 |
| 2025-04-04 | 23.04 | $22.83 | 54600 |
| 2025-04-03 | 23.06 | $22.67 | 44500 |
| 2025-04-02 | 23.10 | $22.83 | 41300 |
| 2025-04-01 | 23.13 | $22.82 | 57100 |
| 2025-03-31 | 23.16 | $22.81 | 359400 |
| 2025-03-28 | 23.20 | $22.71 | 90100 |
| 2025-03-27 | 23.25 | $22.70 | 45300 |
| 2025-03-26 | 23.29 | $22.66 | 47800 |
| 2025-03-25 | 23.34 | $22.96 | 50900 |
| 2025-03-24 | 23.38 | $23.08 | 32600 |
| 2025-03-21 | 23.40 | $23.16 | 23200 |
| 2025-03-20 | 23.41 | $23.16 | 71100 |
| 2025-03-19 | 23.42 | $23.39 | 38300 |
| 2025-03-18 | 23.43 | $23.39 | 30200 |
| 2025-03-17 | 23.45 | $23.54 | 24800 |
| 2025-03-14 | 23.46 | $23.35 | 28000 |
| 2025-03-13 | 23.48 | $23.20 | 29300 |
| 2025-03-12 | 23.51 | $23.21 | 38200 |
| 2025-03-11 | 23.54 | $23.06 | 22700 |
| 2025-03-10 | 23.58 | $23.22 | 34700 |
| 2025-03-07 | 23.61 | $23.33 | 27900 |
| 2025-03-06 | 23.63 | $23.37 | 36000 |
| 2025-03-05 | 23.65 | $23.50 | 30300 |
| 2025-03-04 | 23.66 | $23.48 | 38000 |
| 2025-03-03 | 23.68 | $23.60 | 31000 |
| 2025-02-28 | 23.69 | $23.56 | 33500 |
| 2025-02-27 | 23.72 | $23.62 | 38200 |
| 2025-02-26 | 23.74 | $23.65 | 34100 |
| 2025-02-25 | 23.77 | $23.67 | 26500 |
| 2025-02-24 | 23.80 | $23.46 | 14000 |
| 2025-02-21 | 23.83 | $23.42 | 29000 |
| 2025-02-20 | 23.85 | $23.47 | 17500 |
| 2025-02-19 | 23.88 | $23.55 | 22500 |
| 2025-02-18 | 23.90 | $23.70 | 28300 |
| 2025-02-14 | 23.89 | $23.69 | 19700 |
| 2025-02-13 | 23.88 | $23.87 | 32300 |
| 2025-02-12 | 23.87 | $23.71 | 26000 |
| 2025-02-11 | 23.84 | $23.89 | 31500 |
| 2025-02-10 | 23.80 | $23.82 | 19100 |
| 2025-02-07 | 23.77 | $23.75 | 19800 |
| 2025-02-06 | 23.76 | $23.83 | 24900 |
| 2025-02-05 | 23.74 | $23.82 | 24100 |
| 2025-02-04 | 23.73 | $23.68 | 40300 |
| 2025-02-03 | 23.73 | $23.75 | 26500 |
| 2025-01-31 | 23.72 | $23.84 | 83600 |
| 2025-01-30 | 23.68 | $24.22 | 34900 |
| 2025-01-29 | 23.63 | $24.06 | 20100 |
| 2025-01-28 | 23.60 | $24.17 | 37700 |
| 2025-01-27 | 23.56 | $24.37 | 89300 |
| 2025-01-24 | 23.53 | $23.96 | 28800 |
| 2025-01-23 | 23.50 | $23.87 | 53100 |
| 2025-01-22 | 23.49 | $23.96 | 26800 |
| 2025-01-21 | 23.47 | $24.00 | 69100 |
| 2025-01-17 | 23.46 | $23.59 | 42200 |
| 2025-01-16 | 23.47 | $23.50 | 68300 |
| 2025-01-15 | 23.50 | $23.53 | 36000 |
| 2025-01-14 | 23.52 | $23.20 | 31100 |
| 2025-01-13 | 23.58 | $23.11 | 95100 |
| 2025-01-10 | 23.63 | $23.25 | 85800 |
| 2025-01-08 | 23.69 | $23.40 | 40100 |
| 2025-01-07 | 23.74 | $23.46 | 34900 |
| 2025-01-06 | 23.79 | $23.73 | 56700 |
| 2025-01-03 | 23.82 | $23.70 | 39500 |
| 2025-01-02 | 23.85 | $23.46 | 66800 |
| 2024-12-31 | 23.89 | $23.13 | 489800 |
| 2024-12-30 | 23.95 | $23.20 | 181300 |
| 2024-12-27 | 24.01 | $23.32 | 95800 |
| 2024-12-26 | 24.06 | $23.48 | 42200 |
| 2024-12-24 | 24.11 | $23.65 | 55300 |
| 2024-12-23 | 24.16 | $23.55 | 81300 |
| 2024-12-20 | 24.20 | $23.56 | 78400 |
| 2024-12-19 | 24.25 | $23.56 | 87000 |
| 2024-12-18 | 24.28 | $23.76 | 114500 |
| 2024-12-17 | 24.31 | $23.93 | 67000 |
| 2024-12-16 | 24.33 | $23.97 | 40800 |
| 2024-12-13 | 24.36 | $24.06 | 62300 |
| 2024-12-12 | 24.39 | $24.22 | 39500 |
| 2024-12-11 | 24.41 | $24.29 | 68500 |
| 2024-12-10 | 24.44 | $24.39 | 30200 |
| 2024-12-09 | 24.47 | $24.36 | 51000 |
| 2024-12-06 | 24.50 | $24.38 | 41000 |
| 2024-12-05 | 24.53 | $24.34 | 37400 |
| 2024-12-04 | 24.56 | $24.35 | 35100 |
| 2024-12-03 | 24.59 | $24.31 | 33800 |
| 2024-12-02 | 24.62 | $24.39 | 55800 |
| 2024-11-29 | 24.64 | $24.32 | 254700 |
| 2024-11-27 | 24.66 | $24.36 | 41000 |
| 2024-11-26 | 24.68 | $24.43 | 18500 |
| 2024-11-25 | 24.70 | $24.58 | 29500 |
| 2024-11-22 | 24.72 | $24.46 | 36000 |
| 2024-11-21 | 24.74 | $24.44 | 37700 |
| 2024-11-20 | 24.76 | $24.26 | 40900 |
| 2024-11-19 | 24.78 | $24.34 | 33200 |
| 2024-11-18 | 24.81 | $24.39 | 30400 |
| 2024-11-15 | 24.84 | $24.44 | 32400 |
| 2024-11-14 | 24.87 | $24.73 | 25700 |
| 2024-11-13 | 24.88 | $24.73 | 36000 |
| 2024-11-12 | 24.90 | $24.75 | 41900 |
| 2024-11-11 | 24.92 | $24.96 | 28300 |
| 2024-11-08 | 24.92 | $25.13 | 21100 |
| 2024-11-07 | 24.91 | $24.89 | 24300 |
| 2024-11-06 | 24.90 | $24.85 | 23600 |
| 2024-11-05 | 24.89 | $25.04 | 48700 |
| 2024-11-04 | 24.88 | $24.92 | 27300 |
| 2024-11-01 | 24.88 | $24.81 | 51700 |
| 2024-10-31 | 24.88 | $24.66 | 73700 |
| 2024-10-30 | 24.89 | $24.83 | 16700 |
| 2024-10-29 | 24.89 | $24.84 | 50500 |
| 2024-10-28 | 24.90 | $24.88 | 34600 |
| 2024-10-25 | 24.89 | $24.86 | 44500 |
| 2024-10-24 | 24.91 | $24.82 | 41300 |
| 2024-10-23 | 24.92 | $24.76 | 34400 |
| 2024-10-22 | 24.94 | $24.93 | 28800 |
| 2024-10-21 | 24.94 | $24.87 | 15200 |
| 2024-10-18 | 24.95 | $25.04 | 19800 |
| 2024-10-17 | 24.95 | $25.02 | 31100 |
| 2024-10-16 | 24.95 | $25.15 | 416400 |
| 2024-10-15 | 24.94 | $25.06 | 39200 |
| 2024-10-14 | 24.94 | $24.98 | 27000 |
| 2024-10-11 | 24.94 | $24.95 | 30600 |
| 2024-10-10 | 24.95 | $24.77 | 27900 |
| 2024-10-09 | 24.97 | $24.68 | 35200 |
| 2024-10-08 | 25.00 | $24.85 | 218100 |
| 2024-10-07 | 25.02 | $24.79 | 32200 |
| 2024-10-04 | 25.03 | $24.81 | 28100 |
| 2024-10-03 | 25.04 | $24.89 | 86100 |
| 2024-10-02 | 25.05 | $24.93 | 319200 |
| 2024-10-01 | 25.04 | $24.94 | 68300 |
| 2024-09-30 | 25.03 | $24.78 | 174000 |
| 2024-09-27 | 25.02 | $25.08 | 71200 |
| 2024-09-26 | 25.01 | $25.11 | 20300 |
| 2024-09-25 | 24.99 | $25.07 | 26400 |
| 2024-09-24 | 24.97 | $25.12 | 45100 |
| 2024-09-23 | 24.95 | $25.00 | 22100 |
| 2024-09-20 | 24.94 | $25.02 | 43100 |
| 2024-09-19 | 24.92 | $25.01 | 36100 |
| 2024-09-18 | 24.89 | $24.98 | 20800 |
| 2024-09-17 | 24.87 | $25.01 | 25300 |
| 2024-09-16 | 24.85 | $25.10 | 38500 |
| 2024-09-13 | 24.82 | $25.10 | 42100 |
| 2024-09-12 | 24.81 | $25.19 | 30800 |
| 2024-09-11 | 24.78 | $25.13 | 24600 |
| 2024-09-10 | 24.76 | $25.26 | 34400 |
| 2024-09-09 | 24.72 | $25.11 | 129300 |
| 2024-09-06 | 24.69 | $25.04 | 67300 |
| 2024-09-05 | 24.67 | $24.94 | 18300 |
| 2024-09-04 | 24.64 | $24.87 | 30200 |
| 2024-09-03 | 24.61 | $24.69 | 27300 |
| 2024-08-30 | 24.59 | $24.66 | 90400 |
| 2024-08-29 | 24.58 | $24.78 | 38500 |
| 2024-08-28 | 24.56 | $24.70 | 27200 |
| 2024-08-27 | 24.53 | $24.70 | 56000 |
| 2024-08-26 | 24.51 | $24.72 | 21200 |
| 2024-08-23 | 24.49 | $24.74 | 34000 |
| 2024-08-22 | 24.48 | $24.60 | 16400 |
| 2024-08-21 | 24.46 | $24.52 | 51700 |
| 2024-08-20 | 24.44 | $24.58 | 41200 |
| 2024-08-19 | 24.44 | $24.60 | 494000 |
| 2024-08-16 | 24.43 | $24.50 | 28000 |
| 2024-08-15 | 24.43 | $24.79 | 30200 |
| 2024-08-14 | 24.41 | $24.76 | 33400 |
| 2024-08-13 | 24.40 | $24.55 | 36400 |
| 2024-08-12 | 24.40 | $24.52 | 18000 |
| 2024-08-09 | 24.40 | $24.53 | 15000 |
| 2024-08-08 | 24.41 | $24.58 | 26100 |
| 2024-08-07 | 24.41 | $24.45 | 18000 |
| 2024-08-06 | 24.42 | $24.32 | 48300 |
| 2024-08-05 | 24.43 | $24.29 | 27000 |
| 2024-08-02 | 24.44 | $24.42 | 41300 |
| 2024-08-01 | 24.44 | $24.31 | 38000 |
| 2024-07-31 | 24.45 | $24.13 | 175700 |
| 2024-07-30 | 24.45 | $24.37 | 34800 |
| 2024-07-29 | 24.45 | $24.31 | 34400 |
| 2024-07-26 | 24.44 | $24.41 | 13700 |
| 2024-07-25 | 24.43 | $24.25 | 21700 |
| 2024-07-24 | 24.43 | $24.20 | 21000 |
| 2024-07-23 | 24.43 | $24.42 | 13500 |
| 2024-07-22 | 24.42 | $24.49 | 23700 |
| 2024-07-19 | 24.41 | $24.45 | 15000 |
| 2024-07-18 | 24.40 | $24.47 | 39200 |
| 2024-07-17 | 24.39 | $24.55 | 31800 |
| 2024-07-16 | 24.38 | $24.56 | 16600 |
| 2024-07-15 | 24.37 | $24.57 | 26200 |
| 2024-07-12 | 24.36 | $24.67 | 66800 |
| 2024-07-11 | 24.34 | $24.63 | 55900 |
| 2024-07-10 | 24.33 | $24.55 | 45500 |
| 2024-07-09 | 24.31 | $24.45 | 48000 |
| 2024-07-08 | 24.31 | $24.55 | 21400 |
| 2024-07-05 | 24.30 | $24.52 | 27200 |
| 2024-07-03 | 24.30 | $24.41 | 24500 |
| 2024-07-02 | 24.30 | $24.26 | 34100 |
| 2024-07-01 | 24.31 | $24.21 | 62700 |
| 2024-06-28 | 24.32 | $24.21 | 77900 |
| 2024-06-27 | 24.30 | $24.27 | 66800 |
| 2024-06-26 | 24.27 | $24.20 | 18500 |
| 2024-06-25 | 24.26 | $24.22 | 72100 |
| 2024-06-24 | 24.25 | $24.22 | 54100 |
| 2024-06-21 | 24.25 | $24.17 | 138900 |
| 2024-06-20 | 24.25 | $24.24 | 38200 |
| 2024-06-18 | 24.25 | $24.30 | 59100 |
| 2024-06-17 | 24.25 | $24.30 | 446100 |
| 2024-06-14 | 24.24 | $24.36 | 30300 |
| 2024-06-13 | 24.24 | $24.46 | 32000 |
| 2024-06-12 | 24.25 | $24.34 | 24100 |
| 2024-06-11 | 24.26 | $24.27 | 27000 |
| 2024-06-10 | 24.27 | $24.24 | 15600 |
| 2024-06-07 | 24.27 | $24.44 | 18400 |
| 2024-06-06 | 24.27 | $24.35 | 32300 |
| 2024-06-05 | 24.28 | $24.45 | 16300 |
| 2024-06-04 | 24.28 | $24.47 | 32700 |
| 2024-06-03 | 24.30 | $24.44 | 26300 |
| 2024-05-31 | 24.31 | $24.43 | 126100 |
| 2024-05-30 | 24.31 | $23.81 | 45300 |
| 2024-05-29 | 24.34 | $23.68 | 34700 |
| 2024-05-28 | 24.37 | $23.97 | 27900 |
| 2024-05-24 | 24.39 | $24.09 | 31200 |
| 2024-05-23 | 24.40 | $24.09 | 54800 |
| 2024-05-22 | 24.41 | $24.26 | 19400 |
| 2024-05-21 | 24.43 | $24.31 | 70100 |
| 2024-05-20 | 24.45 | $24.24 | 27300 |
| 2024-05-17 | 24.45 | $24.17 | 23500 |
| 2024-05-16 | 24.46 | $24.30 | 30000 |
| 2024-05-15 | 24.45 | $24.74 | 35400 |
| 2024-05-14 | 24.43 | $24.45 | 44300 |
| 2024-05-13 | 24.42 | $24.43 | 16300 |
| 2024-05-10 | 24.41 | $24.36 | 21200 |
| 2024-05-09 | 24.42 | $24.38 | 28400 |
| 2024-05-08 | 24.43 | $24.43 | 38000 |
| 2024-05-07 | 24.44 | $24.62 | 37900 |
| 2024-05-06 | 24.44 | $24.74 | 30500 |
| 2024-05-03 | 24.44 | $24.77 | 23300 |
| 2024-05-02 | 24.44 | $24.40 | 27200 |
| 2024-05-01 | 24.46 | $24.31 | 26200 |
| 2024-04-30 | 24.48 | $24.30 | 43600 |
| 2024-04-29 | 24.50 | $24.41 | 15500 |
| 2024-04-26 | 24.52 | $24.28 | 29300 |
| 2024-04-25 | 24.54 | $24.33 | 26600 |
| 2024-04-24 | 24.58 | $24.59 | 17000 |
| 2024-04-23 | 24.59 | $24.69 | 20100 |
| 2024-04-22 | 24.60 | $24.28 | 24400 |
| 2024-04-19 | 24.64 | $24.30 | 16000 |
| 2024-04-18 | 24.69 | $24.21 | 36100 |
| 2024-04-17 | 24.73 | $24.27 | 38400 |
| 2024-04-16 | 24.77 | $24.22 | 37100 |
| 2024-04-15 | 24.80 | $24.34 | 71100 |
| 2024-04-12 | 24.82 | $24.51 | 22700 |
| 2024-04-11 | 24.84 | $24.51 | 55800 |
| 2024-04-10 | 24.85 | $24.65 | 92200 |
| 2024-04-09 | 24.86 | $24.72 | 18300 |
| 2024-04-08 | 24.87 | $24.74 | 16300 |
| 2024-04-05 | 24.88 | $24.76 | 39600 |
| 2024-04-04 | 24.89 | $24.77 | 43000 |
| 2024-04-03 | 24.90 | $24.72 | 55300 |
| 2024-04-02 | 24.90 | $24.73 | 92700 |
| 2024-04-01 | 24.90 | $24.78 | 32700 |
| 2024-03-28 | 24.90 | $24.77 | 140000 |
| 2024-03-27 | 24.90 | $24.96 | 23200 |
| 2024-03-26 | 24.88 | $24.96 | 38000 |
| 2024-03-25 | 24.87 | $24.89 | 44700 |
| 2024-03-22 | 24.86 | $25.03 | 31200 |
| 2024-03-21 | 24.85 | $25.17 | 36500 |
| 2024-03-20 | 24.83 | $25.09 | 34400 |
| 2024-03-19 | 24.81 | $24.99 | 37100 |
| 2024-03-18 | 24.80 | $24.90 | 30700 |
| 2024-03-15 | 24.78 | $24.81 | 172400 |
| 2024-03-14 | 24.77 | $24.80 | 66000 |
| 2024-03-13 | 24.76 | $24.82 | 68200 |
| 2024-03-12 | 24.77 | $24.86 | 36600 |
| 2024-03-11 | 24.77 | $24.90 | 49000 |
| 2024-03-08 | 24.78 | $24.89 | 58100 |
| 2024-03-07 | 24.78 | $25.00 | 35300 |
| 2024-03-06 | 24.78 | $24.84 | 47100 |
| 2024-03-05 | 24.78 | $24.80 | 26800 |
| 2024-03-04 | 24.78 | $24.74 | 25400 |
| 2024-03-01 | 24.80 | $24.78 | 26700 |
| 2024-02-29 | 24.81 | $24.73 | 81100 |
| 2024-02-28 | 24.81 | $24.69 | 29700 |
| 2024-02-27 | 24.82 | $24.67 | 28500 |
| 2024-02-26 | 24.82 | $24.70 | 61200 |
| 2024-02-23 | 24.83 | $24.81 | 56400 |
| 2024-02-22 | 24.83 | $24.76 | 45800 |
| 2024-02-21 | 24.83 | $24.72 | 23100 |
| 2024-02-20 | 24.83 | $24.72 | 76600 |
| 2024-02-16 | 24.84 | $24.62 | 29200 |
| 2024-02-15 | 24.84 | $24.63 | 56700 |
| 2024-02-14 | 24.84 | $24.55 | 60800 |
| 2024-02-13 | 24.85 | $24.92 | 277500 |
| 2024-02-12 | 24.83 | $25.00 | 31800 |
| 2024-02-09 | 24.82 | $25.06 | 66300 |
| 2024-02-08 | 24.80 | $24.84 | 789500 |
| 2024-02-07 | 24.80 | $24.93 | 24400 |
| 2024-02-06 | 24.79 | $24.90 | 22800 |
| 2024-02-05 | 24.79 | $24.90 | 58400 |
| 2024-02-02 | 24.77 | $24.98 | 40800 |
| 2024-02-01 | 24.76 | $24.98 | 35500 |
| 2024-01-31 | 24.74 | $24.76 | 43900 |
| 2024-01-30 | 24.74 | $24.86 | 32200 |
| 2024-01-29 | 24.75 | $24.84 | 46800 |
| 2024-01-26 | 24.75 | $24.80 | 53300 |
| 2024-01-25 | 24.74 | $24.85 | 49900 |
| 2024-01-24 | 24.73 | $24.71 | 42500 |
| 2024-01-23 | 24.72 | $24.78 | 19800 |
| 2024-01-22 | 24.71 | $24.80 | 46100 |
| 2024-01-19 | 24.70 | $24.79 | 22400 |
| 2024-01-18 | 24.69 | $24.62 | 43700 |
| 2024-01-17 | 24.68 | $24.64 | 52400 |
| 2024-01-16 | 24.67 | $24.64 | 36100 |
| 2024-01-12 | 24.66 | $24.76 | 20800 |
| 2024-01-11 | 24.65 | $24.70 | 40700 |
| 2024-01-10 | 24.62 | $24.66 | 70500 |
| 2024-01-09 | 24.60 | $24.83 | 32200 |
| 2024-01-08 | 24.57 | $24.84 | 31000 |
| 2024-01-05 | 24.54 | $24.65 | 115200 |
| 2024-01-04 | 24.52 | $24.70 | 69900 |
| 2024-01-03 | 24.49 | $24.59 | 41200 |
| 2024-01-02 | 24.46 | $24.78 | 48300 |
| 2023-12-29 | 24.44 | $24.97 | 157000 |
| 2023-12-28 | 24.40 | $24.89 | 57300 |
| 2023-12-27 | 24.35 | $24.68 | 56600 |
| 2023-12-26 | 24.31 | $24.48 | 46200 |
| 2023-12-22 | 24.28 | $24.60 | 38800 |
| 2023-12-21 | 24.23 | $24.56 | 40000 |
| 2023-12-20 | 24.18 | $24.53 | 30900 |
| 2023-12-19 | 24.14 | $24.67 | 46800 |
| 2023-12-18 | 24.10 | $24.33 | 58000 |
| 2023-12-15 | 24.07 | $24.44 | 39500 |
| 2023-12-14 | 24.03 | $24.59 | 39500 |
| 2023-12-13 | 24.00 | $24.41 | 39400 |
| 2023-12-12 | 23.98 | $24.12 | 37700 |
| 2023-12-11 | 23.96 | $24.26 | 53800 |
| 2023-12-08 | 23.91 | $24.27 | 25600 |
| 2023-12-07 | 23.86 | $24.31 | 19300 |
| 2023-12-06 | 23.82 | $24.14 | 33400 |
| 2023-12-05 | 23.78 | $24.12 | 37400 |
| 2023-12-04 | 23.75 | $24.05 | 64800 |
| 2023-12-01 | 23.71 | $24.33 | 41700 |
| 2023-11-30 | 23.65 | $24.15 | 142800 |
| 2023-11-29 | 23.57 | $24.00 | 68800 |
| 2023-11-28 | 23.48 | $23.84 | 35800 |
| 2023-11-27 | 23.39 | $23.80 | 38800 |
| 2023-11-24 | 23.30 | $23.65 | 16500 |
| 2023-11-22 | 23.22 | $23.64 | 52000 |
| 2023-11-21 | 23.14 | $23.77 | 45300 |
| 2023-11-20 | 23.07 | $23.79 | 39300 |
| 2023-11-17 | 22.98 | $23.70 | 36900 |
| 2023-11-16 | 22.90 | $23.74 | 23500 |
| 2023-11-15 | 22.81 | $23.83 | 32500 |
| 2023-11-14 | 22.71 | $24.13 | 30600 |
| 2023-11-13 | 22.61 | $23.65 | 55100 |
| 2023-11-10 | 22.54 | $23.33 | 46600 |
| 2023-11-09 | 22.49 | $23.27 | 40200 |
| 2023-11-08 | 22.44 | $23.42 | 31100 |
| 2023-11-07 | 22.41 | $23.37 | 38600 |
| 2023-11-06 | 22.38 | $23.50 | 60600 |
| 2023-11-03 | 22.33 | $23.36 | 78500 |
| 2023-11-02 | 22.28 | $23.13 | 99600 |
| 2023-11-01 | 22.25 | $22.46 | 76600 |
| 2023-10-31 | 22.24 | $22.21 | 53500 |
| 2023-10-30 | 22.25 | $21.95 | 31700 |
| 2023-10-27 | 22.28 | $22.04 | 39700 |
| 2023-10-26 | 22.33 | $22.11 | 25500 |
| 2023-10-25 | 22.38 | $22.11 | 42500 |
| 2023-10-24 | 22.44 | $22.25 | 37200 |
| 2023-10-23 | 22.49 | $22.08 | 26400 |
| 2023-10-20 | 22.55 | $22.04 | 85100 |
| 2023-10-19 | 22.62 | $21.91 | 54000 |
| 2023-10-18 | 22.68 | $21.94 | 76500 |
| 2023-10-17 | 22.76 | $22.11 | 49700 |
| 2023-10-16 | 22.84 | $22.26 | 43500 |
| 2023-10-13 | 22.92 | $22.23 | 30000 |
| 2023-10-12 | 23.00 | $22.38 | 39300 |
| 2023-10-11 | 23.06 | $22.85 | 32200 |
| 2023-10-10 | 23.10 | $22.66 | 45300 |
| 2023-10-09 | 23.15 | $22.51 | 47000 |
| 2023-10-06 | 23.21 | $22.35 | 59300 |
| 2023-10-05 | 23.29 | $22.53 | 57300 |
| 2023-10-04 | 23.36 | $22.34 | 49400 |
| 2023-10-03 | 23.43 | $22.32 | 75700 |
| 2023-10-02 | 23.51 | $22.64 | 23700 |
| 2023-09-29 | 23.58 | $23.04 | 374100 |
| 2023-09-28 | 23.64 | $23.12 | 38300 |
| 2023-09-27 | 23.66 | $23.26 | 58700 |
| 2023-09-26 | 23.68 | $23.25 | 112700 |
| 2023-09-25 | 23.69 | $23.35 | 46600 |
| 2023-09-22 | 23.71 | $23.25 | 14800 |
| 2023-09-21 | 23.73 | $23.21 | 32200 |
| 2023-09-20 | 23.74 | $23.62 | 44400 |
| 2023-09-19 | 23.73 | $23.70 | 80700 |
| 2023-09-18 | 23.71 | $23.80 | 39400 |
| 2023-09-15 | 23.70 | $23.80 | 109200 |
| 2023-09-14 | 23.69 | $23.67 | 1.4M |
| 2023-09-13 | 23.68 | $23.62 | 31000 |
| 2023-09-12 | 23.70 | $23.69 | 22000 |
| 2023-09-11 | 23.71 | $23.73 | 82400 |
| 2023-09-08 | 23.73 | $23.88 | 23200 |
| 2023-09-07 | 23.74 | $23.85 | 21100 |
| 2023-09-06 | 23.75 | $23.86 | 25500 |
| 2023-09-05 | 23.76 | $23.93 | 42100 |
| 2023-09-01 | 23.76 | $24.03 | 33100 |
| 2023-08-31 | 23.77 | $24.09 | 160200 |
| 2023-08-30 | 23.77 | $23.60 | 19400 |
| 2023-08-29 | 23.80 | $23.62 | 24300 |
| 2023-08-28 | 23.83 | $23.58 | 40800 |
| 2023-08-25 | 23.88 | $23.61 | 31500 |
| 2023-08-24 | 23.91 | $23.67 | 27400 |
| 2023-08-23 | 23.94 | $23.50 | 18500 |
| 2023-08-22 | 23.99 | $23.35 | 35800 |
| 2023-08-21 | 24.05 | $23.41 | 24800 |
| 2023-08-18 | 24.11 | $23.52 | 43000 |
| 2023-08-17 | 24.15 | $23.51 | 31500 |
| 2023-08-16 | 24.20 | $23.57 | 34600 |
| 2023-08-15 | 24.25 | $23.95 | 23000 |
| 2023-08-14 | 24.27 | $24.02 | 36400 |
| 2023-08-11 | 24.29 | $24.01 | 19500 |
| 2023-08-10 | 24.32 | $24.09 | 25900 |
| 2023-08-09 | 24.34 | $24.13 | 28100 |
| 2023-08-08 | 24.36 | $24.04 | 22900 |
| 2023-08-07 | 24.38 | $23.98 | 88900 |
| 2023-08-04 | 24.39 | $24.19 | 16900 |
| 2023-08-03 | 24.38 | $24.06 | 27500 |
| 2023-08-02 | 24.38 | $24.18 | 26900 |
| 2023-08-01 | 24.39 | $24.30 | 22000 |
| 2023-07-31 | 24.39 | $24.48 | 51800 |
| 2023-07-28 | 24.39 | $24.27 | 30700 |
| 2023-07-27 | 24.38 | $24.26 | 35700 |
| 2023-07-26 | 24.38 | $24.57 | 36900 |
| 2023-07-25 | 24.36 | $24.52 | 21500 |
| 2023-07-24 | 24.35 | $24.50 | 21200 |
| 2023-07-21 | 24.33 | $24.45 | 23600 |
| 2023-07-20 | 24.32 | $24.46 | 27400 |
| 2023-07-19 | 24.30 | $24.46 | 23800 |
| 2023-07-18 | 24.28 | $24.40 | 24400 |
| 2023-07-17 | 24.27 | $24.45 | 14500 |
| 2023-07-14 | 24.26 | $24.54 | 23800 |
| 2023-07-13 | 24.24 | $24.55 | 22600 |
| 2023-07-12 | 24.22 | $24.53 | 28300 |
| 2023-07-11 | 24.20 | $24.38 | 19800 |
| 2023-07-10 | 24.20 | $24.18 | 21000 |
| 2023-07-07 | 24.21 | $24.11 | 15600 |
| 2023-07-06 | 24.22 | $24.10 | 21600 |
| 2023-07-05 | 24.23 | $24.28 | 29400 |
| 2023-07-03 | 24.24 | $24.35 | 16400 |
| 2023-06-30 | 24.24 | $24.35 | 127400 |
| 2023-06-29 | 24.24 | $24.19 | 182200 |
| 2023-06-28 | 24.25 | $24.30 | 132300 |
| 2023-06-27 | 24.24 | $24.15 | 25700 |
| 2023-06-26 | 24.24 | $24.23 | 33800 |
| 2023-06-23 | 24.23 | $24.20 | 27800 |
| 2023-06-22 | 24.23 | $24.12 | 225900 |
| 2023-06-21 | 24.23 | $24.06 | 197100 |
| 2023-06-20 | 24.24 | $24.12 | 27700 |
| 2023-06-16 | 24.25 | $24.20 | 40300 |
| 2023-06-15 | 24.25 | $24.28 | 39500 |
| 2023-06-14 | 24.25 | $24.10 | 42300 |
| 2023-06-13 | 24.26 | $24.23 | 42400 |
| 2023-06-12 | 24.27 | $24.15 | 18700 |
| 2023-06-09 | 24.29 | $24.20 | 27500 |
| 2023-06-08 | 24.30 | $24.38 | 20100 |
| 2023-06-07 | 24.30 | $24.31 | 30400 |
| 2023-06-06 | 24.31 | $24.47 | 28800 |
| 2023-06-05 | 24.31 | $24.36 | 36000 |
| 2023-06-02 | 24.31 | $24.47 | 70100 |
| 2023-06-01 | 24.30 | $24.35 | 57100 |
| 2023-05-31 | 24.32 | $24.34 | 175000 |
| 2023-05-30 | 24.34 | $24.07 | 33100 |
| 2023-05-26 | 24.38 | $24.10 | 28600 |
| 2023-05-25 | 24.42 | $24.13 | 34700 |
| 2023-05-24 | 24.45 | $24.12 | 47500 |
| 2023-05-23 | 24.49 | $24.23 | 356800 |
| 2023-05-22 | 24.51 | $24.14 | 40300 |
| 2023-05-19 | 24.55 | $24.28 | 33600 |
| 2023-05-18 | 24.57 | $24.26 | 32400 |
| 2023-05-17 | 24.60 | $24.31 | 45200 |
| 2023-05-16 | 24.62 | $24.20 | 27800 |
| 2023-05-15 | 24.65 | $24.60 | 61700 |
| 2023-05-12 | 24.66 | $24.47 | 24800 |
| 2023-05-11 | 24.67 | $24.31 | 52000 |
| 2023-05-10 | 24.69 | $24.53 | 40800 |
| 2023-05-09 | 24.69 | $24.39 | 41200 |
| 2023-05-08 | 24.69 | $24.46 | 39900 |
| 2023-05-05 | 24.70 | $24.44 | 25000 |
| 2023-05-04 | 24.70 | $24.35 | 27400 |
| 2023-05-03 | 24.70 | $24.60 | 38200 |
| 2023-05-02 | 24.69 | $24.81 | 39200 |
| 2023-05-01 | 24.67 | $24.87 | 31000 |
| 2023-04-28 | 24.64 | $24.83 | 88900 |
| 2023-04-27 | 24.60 | $24.88 | 41900 |
| 2023-04-26 | 24.56 | $24.78 | 45500 |
| 2023-04-25 | 24.53 | $24.77 | 27600 |
| 2023-04-24 | 24.50 | $24.83 | 21100 |
| 2023-04-21 | 24.47 | $24.74 | 20400 |
| 2023-04-20 | 24.43 | $24.77 | 21300 |
| 2023-04-19 | 24.41 | $24.77 | 25700 |
| 2023-04-18 | 24.38 | $24.84 | 30000 |
| 2023-04-17 | 24.34 | $24.74 | 83200 |
| 2023-04-14 | 24.30 | $24.67 | 44700 |
| 2023-04-13 | 24.29 | $24.65 | 41900 |
| 2023-04-12 | 24.24 | $24.58 | 70700 |
| 2023-04-11 | 24.20 | $24.50 | 40500 |
| 2023-04-10 | 24.15 | $24.50 | 30500 |
| 2023-04-06 | 24.10 | $24.47 | 68100 |
| 2023-04-05 | 24.06 | $24.44 | 38700 |
| 2023-04-04 | 24.04 | $24.35 | 26800 |
| 2023-04-03 | 24.03 | $24.35 | 39800 |
| 2023-03-31 | 24.02 | $24.29 | 168500 |
| 2023-03-30 | 24.02 | $24.04 | 74700 |
| 2023-03-29 | 24.03 | $24.05 | 71200 |
| 2023-03-28 | 24.05 | $24.23 | 24700 |
| 2023-03-27 | 24.06 | $24.24 | 40300 |
| 2023-03-24 | 24.06 | $24.10 | 23200 |
| 2023-03-23 | 24.07 | $23.97 | 19700 |
| 2023-03-22 | 24.09 | $24.47 | 28100 |
| 2023-03-21 | 24.07 | $24.06 | 30900 |
| 2023-03-20 | 24.07 | $24.00 | 30300 |
| 2023-03-17 | 24.09 | $24.11 | 122700 |
| 2023-03-16 | 24.10 | $24.40 | 76800 |
| 2023-03-15 | 24.12 | $23.67 | 73100 |
| 2023-03-14 | 24.16 | $23.80 | 87700 |
| 2023-03-13 | 24.20 | $23.38 | 109100 |
| 2023-03-10 | 24.27 | $23.57 | 23700 |
| 2023-03-09 | 24.33 | $23.67 | 36100 |
| 2023-03-08 | 24.39 | $24.14 | 18200 |
| 2023-03-07 | 24.42 | $24.12 | 28800 |
| 2023-03-06 | 24.46 | $24.17 | 43800 |
| 2023-03-03 | 24.50 | $24.20 | 53400 |
| 2023-03-02 | 24.55 | $24.25 | 34300 |
| 2023-03-01 | 24.60 | $24.35 | 43100 |
| 2023-02-28 | 24.64 | $24.44 | 97300 |
| 2023-02-27 | 24.67 | $24.36 | 36900 |
| 2023-02-24 | 24.68 | $24.28 | 19600 |
| 2023-02-23 | 24.70 | $24.30 | 48200 |
| 2023-02-22 | 24.72 | $24.17 | 51400 |
| 2023-02-21 | 24.75 | $24.00 | 41100 |
| 2023-02-17 | 24.79 | $24.39 | 570600 |
| 2023-02-16 | 24.80 | $24.41 | 49600 |
| 2023-02-15 | 24.80 | $24.70 | 89000 |
| 2023-02-14 | 24.80 | $24.59 | 52200 |
| 2023-02-13 | 24.79 | $24.50 | 25600 |
| 2023-02-10 | 24.78 | $24.70 | 47900 |
| 2023-02-09 | 24.77 | $24.81 | 65100 |
| 2023-02-08 | 24.73 | $24.84 | 91200 |
| 2023-02-07 | 24.69 | $24.76 | 20400 |
| 2023-02-06 | 24.65 | $24.90 | 40400 |
| 2023-02-03 | 24.60 | $25.08 | 30300 |
| 2023-02-02 | 24.51 | $25.24 | 40500 |
| 2023-02-01 | 24.40 | $25.27 | 48200 |
| 2023-01-31 | 24.27 | $25.15 | 141000 |
| 2023-01-30 | 24.14 | $24.89 | 72700 |
| 2023-01-27 | 24.02 | $24.66 | 42800 |
| 2023-01-26 | 23.92 | $24.64 | 50100 |
| 2023-01-25 | 23.82 | $24.67 | 52000 |
| 2023-01-24 | 23.73 | $24.80 | 31600 |
| 2023-01-23 | 23.63 | $24.71 | 57000 |
| 2023-01-20 | 23.55 | $24.65 | 39400 |
| 2023-01-19 | 23.48 | $24.53 | 56600 |
| 2023-01-18 | 23.41 | $24.59 | 42300 |
| 2023-01-17 | 23.33 | $24.50 | 75600 |
| 2023-01-13 | 23.26 | $24.30 | 37900 |
| 2023-01-12 | 23.20 | $24.36 | 48600 |
| 2023-01-11 | 23.13 | $24.12 | 31000 |
| 2023-01-10 | 23.06 | $23.94 | 55400 |
| 2023-01-09 | 23.01 | $23.91 | 67500 |
| 2023-01-06 | 22.98 | $23.91 | 39900 |
| 2023-01-05 | 22.96 | $23.36 | 64600 |
| 2023-01-04 | 22.97 | $23.04 | 66300 |
| 2023-01-03 | 23.01 | $22.73 | 74700 |
| 2022-12-30 | 23.06 | $22.40 | 91400 |
| 2022-12-29 | 23.13 | $22.64 | 45700 |
| 2022-12-28 | 23.16 | $22.60 | 101500 |
| 2022-12-27 | 23.18 | $22.67 | 40300 |
| 2022-12-23 | 23.22 | $22.75 | 51900 |
| 2022-12-22 | 23.25 | $22.92 | 70500 |
| 2022-12-21 | 23.27 | $23.10 | 54600 |
| 2022-12-20 | 23.29 | $23.16 | 39700 |
| 2022-12-19 | 23.29 | $23.14 | 39200 |
| 2022-12-16 | 23.29 | $23.08 | 51600 |
| 2022-12-15 | 23.29 | $22.99 | 57600 |
| 2022-12-14 | 23.31 | $23.10 | 46100 |
| 2022-12-13 | 23.33 | $23.07 | 43200 |
| 2022-12-12 | 23.32 | $22.75 | 67100 |
| 2022-12-09 | 23.34 | $22.82 | 47900 |
| 2022-12-08 | 23.34 | $23.42 | 40200 |
| 2022-12-07 | 23.28 | $23.50 | 76100 |
| 2022-12-06 | 23.21 | $23.55 | 41100 |
| 2022-12-05 | 23.13 | $23.78 | 87600 |
| 2022-12-02 | 23.02 | $23.77 | 25700 |
| 2022-12-01 | 22.92 | $23.70 | 103100 |
| 2022-11-30 | 22.81 | $23.24 | 70300 |
| 2022-11-29 | 22.74 | $23.10 | 61500 |
| 2022-11-28 | 22.67 | $23.45 | 127000 |
| 2022-11-25 | 22.60 | $23.26 | 23700 |
| 2022-11-23 | 22.54 | $23.47 | 36700 |
| 2022-11-22 | 22.47 | $23.35 | 41100 |
| 2022-11-21 | 22.40 | $23.23 | 34700 |
| 2022-11-18 | 22.33 | $23.12 | 27900 |
| 2022-11-17 | 22.26 | $23.13 | 26900 |
| 2022-11-16 | 22.20 | $23.40 | 99700 |
| 2022-11-15 | 22.13 | $23.40 | 122700 |
| 2022-11-14 | 22.08 | $23.03 | 93400 |
| 2022-11-11 | 22.03 | $23.15 | 74900 |
| 2022-11-10 | 21.99 | $22.82 | 218500 |
| 2022-11-09 | 21.97 | $22.07 | 90100 |
| 2022-11-08 | 21.98 | $22.24 | 71600 |
| 2022-11-07 | 22.00 | $21.80 | 126200 |
| 2022-11-04 | 22.04 | $21.68 | 105600 |
| 2022-11-03 | 22.10 | $21.66 | 64300 |
| 2022-11-02 | 22.16 | $21.63 | 49200 |
| 2022-11-01 | 22.24 | $21.78 | 55100 |
| 2022-10-31 | 22.32 | $21.79 | 65800 |
| 2022-10-28 | 22.39 | $22.02 | 27800 |
| 2022-10-27 | 22.45 | $22.02 | 28000 |
| 2022-10-26 | 22.50 | $22.06 | 44700 |
| 2022-10-25 | 22.56 | $22.00 | 26500 |
| 2022-10-24 | 22.61 | $21.81 | 52800 |
| 2022-10-21 | 22.67 | $21.74 | 29400 |
| 2022-10-20 | 22.74 | $21.84 | 43300 |
| 2022-10-19 | 22.82 | $22.11 | 36500 |
| 2022-10-18 | 22.90 | $22.26 | 44800 |
| 2022-10-17 | 22.97 | $22.15 | 40000 |
| 2022-10-14 | 23.05 | $22.33 | 30600 |
| 2022-10-13 | 23.13 | $22.35 | 98200 |
| 2022-10-12 | 23.21 | $22.42 | 30300 |
| 2022-10-11 | 23.29 | $22.50 | 29900 |
| 2022-10-10 | 23.37 | $22.63 | 22900 |
| 2022-10-07 | 23.44 | $22.86 | 22600 |
| 2022-10-06 | 23.50 | $22.99 | 29400 |
| 2022-10-05 | 23.54 | $23.14 | 28500 |
| 2022-10-04 | 23.58 | $23.32 | 53100 |
| 2022-10-03 | 23.60 | $23.26 | 47200 |
| 2022-09-30 | 23.64 | $23.19 | 185500 |
| 2022-09-29 | 23.68 | $23.05 | 46700 |
| 2022-09-28 | 23.73 | $23.16 | 165300 |
| 2022-09-27 | 23.78 | $23.07 | 71600 |
| 2022-09-26 | 23.84 | $22.96 | 44100 |
| 2022-09-23 | 23.92 | $23.21 | 49700 |
| 2022-09-22 | 24.00 | $23.44 | 25100 |
| 2022-09-21 | 24.04 | $23.70 | 22100 |
| 2022-09-20 | 24.07 | $23.67 | 29200 |
| 2022-09-19 | 24.12 | $23.81 | 34900 |
| 2022-09-16 | 24.16 | $23.90 | 29700 |
| 2022-09-15 | 24.21 | $23.99 | 19000 |
| 2022-09-14 | 24.26 | $24.03 | 27300 |
| 2022-09-13 | 24.31 | $23.94 | 29800 |
| 2022-09-12 | 24.39 | $24.07 | 55600 |
| 2022-09-09 | 24.45 | $24.00 | 37900 |
| 2022-09-08 | 24.52 | $23.85 | 76600 |
| 2022-09-07 | 24.60 | $23.90 | 35300 |
| 2022-09-06 | 24.67 | $23.82 | 40300 |
| 2022-09-02 | 24.75 | $24.10 | 18200 |
| 2022-09-01 | 24.81 | $24.00 | 52100 |
| 2022-08-31 | 24.89 | $24.00 | 107100 |
| 2022-08-30 | 24.97 | $24.08 | 73400 |
| 2022-08-29 | 25.03 | $24.30 | 76300 |
| 2022-08-26 | 25.09 | $24.59 | 27600 |
| 2022-08-25 | 25.13 | $24.74 | 31800 |
| 2022-08-24 | 25.14 | $24.40 | 23300 |
| 2022-08-23 | 25.17 | $24.23 | 113900 |
| 2022-08-22 | 25.20 | $24.61 | 24600 |
| 2022-08-19 | 25.22 | $24.70 | 20000 |
| 2022-08-18 | 25.22 | $24.94 | 51000 |
| 2022-08-17 | 25.21 | $24.87 | 24900 |
| 2022-08-16 | 25.20 | $25.11 | 52000 |
| 2022-08-15 | 25.17 | $25.44 | 59300 |
| 2022-08-12 | 25.13 | $25.40 | 39500 |
| 2022-08-11 | 25.08 | $25.40 | 53700 |
| 2022-08-10 | 25.02 | $25.41 | 36400 |
| 2022-08-09 | 24.96 | $25.18 | 85600 |
| 2022-08-08 | 24.92 | $25.44 | 25800 |
| 2022-08-05 | 24.87 | $25.33 | 183400 |
| 2022-08-04 | 24.82 | $25.59 | 86400 |
| 2022-08-03 | 24.75 | $25.57 | 58300 |
| 2022-08-02 | 24.67 | $25.39 | 97900 |
| 2022-08-01 | 24.60 | $25.40 | 50700 |
| 2022-07-29 | 24.53 | $25.40 | 65400 |
| 2022-07-28 | 24.45 | $25.01 | 19900 |
| 2022-07-27 | 24.39 | $24.92 | 23300 |
| 2022-07-26 | 24.34 | $24.94 | 11700 |
| 2022-07-25 | 24.29 | $24.86 | 28100 |
| 2022-07-22 | 24.24 | $24.88 | 26800 |
| 2022-07-21 | 24.19 | $24.67 | 28500 |
| 2022-07-20 | 24.14 | $24.65 | 27800 |
| 2022-07-19 | 24.09 | $24.56 | 26700 |
| 2022-07-18 | 24.04 | $24.50 | 39000 |
| 2022-07-15 | 23.99 | $24.42 | 23300 |
| 2022-07-14 | 23.96 | $24.30 | 25000 |
| 2022-07-13 | 23.92 | $24.25 | 31600 |
| 2022-07-12 | 23.88 | $24.33 | 32900 |
| 2022-07-11 | 23.89 | $24.38 | 23300 |
| 2022-07-08 | 23.92 | $24.30 | 15400 |
| 2022-07-07 | 23.95 | $24.18 | 54800 |
| 2022-07-06 | 24.01 | $24.01 | 23100 |
| 2022-07-05 | 24.06 | $24.02 | 44600 |
| 2022-07-01 | 24.12 | $23.98 | 18300 |
| 2022-06-30 | 24.18 | $23.82 | 39400 |
| 2022-06-29 | 24.25 | $23.92 | 14600 |
| 2022-06-28 | 24.33 | $23.89 | 23900 |
| 2022-06-27 | 24.41 | $23.83 | 31400 |
| 2022-06-24 | 24.47 | $23.94 | 21700 |
| 2022-06-23 | 24.53 | $23.83 | 30100 |
| 2022-06-22 | 24.58 | $23.70 | 29600 |
| 2022-06-21 | 24.63 | $23.67 | 39000 |
| 2022-06-17 | 24.67 | $23.58 | 45600 |
| 2022-06-16 | 24.72 | $23.53 | 67400 |
| 2022-06-15 | 24.76 | $23.72 | 35100 |
| 2022-06-14 | 24.80 | $23.43 | 76800 |
| 2022-06-13 | 24.84 | $23.56 | 96600 |
| 2022-06-10 | 24.87 | $24.48 | 58300 |
| 2022-06-09 | 24.86 | $24.93 | 37900 |
| 2022-06-08 | 24.82 | $25.05 | 21400 |
| 2022-06-07 | 24.78 | $25.21 | 33900 |
| 2022-06-06 | 24.72 | $25.12 | 29400 |
| 2022-06-03 | 24.69 | $25.22 | 20000 |
| 2022-06-02 | 24.66 | $25.26 | 32000 |
| 2022-06-01 | 24.65 | $25.21 | 18400 |
| 2022-05-31 | 24.62 | $25.43 | 78400 |
| 2022-05-27 | 24.58 | $25.59 | 15500 |
| 2022-05-26 | 24.55 | $24.98 | 44800 |
| 2022-05-25 | 24.55 | $25.14 | 35700 |
| 2022-05-24 | 24.54 | $24.73 | 48600 |
| 2022-05-23 | 24.55 | $24.70 | 162400 |
| 2022-05-20 | 24.56 | $24.55 | 105500 |
| 2022-05-19 | 24.59 | $24.52 | 128000 |
| 2022-05-18 | 24.61 | $24.46 | 150100 |
| 2022-05-17 | 24.65 | $24.38 | 139100 |
| 2022-05-16 | 24.68 | $24.22 | 49800 |
| 2022-05-13 | 24.72 | $24.26 | 50900 |
| 2022-05-12 | 24.76 | $24.21 | 54700 |
| 2022-05-11 | 24.79 | $24.17 | 54000 |
| 2022-05-10 | 24.83 | $24.24 | 54000 |
| 2022-05-09 | 24.86 | $24.07 | 45300 |
| 2022-05-06 | 24.93 | $24.36 | 154900 |
| 2022-05-05 | 24.98 | $24.63 | 111200 |
| 2022-05-04 | 25.00 | $25.11 | 70000 |
| 2022-05-03 | 25.01 | $24.60 | 86400 |
| 2022-05-02 | 25.05 | $24.65 | 99900 |
| 2022-04-29 | 25.10 | $25.05 | 155900 |
| 2022-04-28 | 25.13 | $25.04 | 40100 |
| 2022-04-27 | 25.16 | $24.81 | 47300 |
| 2022-04-26 | 25.20 | $24.97 | 46000 |
| 2022-04-25 | 25.22 | $24.98 | 46700 |
| 2022-04-22 | 25.23 | $24.97 | 48700 |
| 2022-04-21 | 25.26 | $25.05 | 116400 |
| 2022-04-20 | 25.28 | $25.18 | 18500 |
| 2022-04-19 | 25.29 | $25.09 | 75200 |
| 2022-04-18 | 25.31 | $25.04 | 73700 |
| 2022-04-14 | 25.34 | $24.94 | 26800 |
| 2022-04-13 | 25.37 | $24.92 | 104700 |
| 2022-04-12 | 25.39 | $24.95 | 30200 |
| 2022-04-11 | 25.40 | $24.85 | 43700 |
| 2022-04-08 | 25.40 | $25.32 | 129500 |
| 2022-04-07 | 25.40 | $25.39 | 38100 |
| 2022-04-06 | 25.41 | $25.15 | 44600 |
| 2022-04-05 | 25.45 | $25.16 | 44100 |
| 2022-04-04 | 25.47 | $25.52 | 42700 |
| 2022-04-01 | 25.49 | $25.54 | 23900 |
| 2022-03-31 | 25.51 | $25.70 | 39700 |
| 2022-03-30 | 25.54 | $25.67 | 18500 |
| 2022-03-29 | 25.58 | $25.68 | 43500 |
| 2022-03-28 | 25.61 | $25.39 | 60000 |
| 2022-03-25 | 25.66 | $25.16 | 77300 |
| 2022-03-24 | 25.71 | $25.48 | 27200 |
| 2022-03-23 | 25.74 | $25.44 | 150500 |
| 2022-03-22 | 25.77 | $25.46 | 15500 |
| 2022-03-21 | 25.80 | $25.46 | 22900 |
| 2022-03-18 | 25.82 | $25.62 | 36600 |
| 2022-03-17 | 25.85 | $25.57 | 28700 |
| 2022-03-16 | 25.88 | $25.30 | 29500 |
| 2022-03-15 | 25.92 | $25.04 | 31600 |
| 2022-03-14 | 25.95 | $24.93 | 63000 |
| 2022-03-11 | 26.01 | $25.41 | 28500 |
| 2022-03-10 | 26.06 | $25.59 | 32000 |
| 2022-03-09 | 26.10 | $25.79 | 15800 |
| 2022-03-08 | 26.13 | $25.72 | 32100 |
| 2022-03-07 | 26.16 | $25.78 | 51600 |
| 2022-03-04 | 26.18 | $26.09 | 22800 |
| 2022-03-03 | 26.19 | $26.24 | 75900 |
| 2022-03-02 | 26.20 | $26.35 | 71100 |
| 2022-03-01 | 26.21 | $26.33 | 37500 |
| 2022-02-28 | 26.22 | $26.44 | 162500 |
| 2022-02-25 | 26.22 | $26.15 | 18800 |
| 2022-02-24 | 26.22 | $26.01 | 136200 |
| 2022-02-23 | 26.23 | $26.02 | 79000 |
| 2022-02-22 | 26.27 | $26.10 | 95800 |
| 2022-02-18 | 26.30 | $26.01 | 57800 |
| 2022-02-17 | 26.34 | $26.19 | 47400 |
| 2022-02-16 | 26.38 | $26.18 | 64700 |
| 2022-02-15 | 26.41 | $26.09 | 74300 |
| 2022-02-14 | 26.44 | $25.62 | 73600 |
| 2022-02-11 | 26.50 | $26.05 | 76700 |
| 2022-02-10 | 26.55 | $26.51 | 297000 |
| 2022-02-09 | 26.57 | $26.42 | 76200 |
| 2022-02-08 | 26.59 | $26.34 | 40100 |
| 2022-02-07 | 26.62 | $26.34 | 261900 |
| 2022-02-04 | 26.64 | $26.16 | 44900 |
| 2022-02-03 | 26.67 | $26.21 | 233800 |
| 2022-02-02 | 26.68 | $26.38 | 69900 |
| 2022-02-01 | 26.70 | $26.65 | 89600 |
| 2022-01-31 | 26.71 | $26.62 | 72300 |
| 2022-01-28 | 26.72 | $26.39 | 71800 |
| 2022-01-27 | 26.74 | $26.03 | 100600 |
| 2022-01-26 | 26.77 | $26.25 | 52800 |
| 2022-01-25 | 26.80 | $26.81 | 18700 |
| 2022-01-24 | 26.80 | $26.80 | 37000 |
| 2022-01-21 | 26.80 | $26.83 | 50300 |
| 2022-01-20 | 26.80 | $26.83 | 36700 |
| 2022-01-19 | 26.79 | $26.81 | 23700 |
| 2022-01-18 | 26.79 | $26.81 | 44200 |
| 2022-01-14 | 26.78 | $26.84 | 27200 |
| 2022-01-13 | 26.77 | $26.87 | 25400 |
| 2022-01-12 | 26.76 | $26.94 | 33200 |
| 2022-01-11 | 26.75 | $26.91 | 18900 |
| 2022-01-10 | 26.73 | $26.86 | 87200 |
| 2022-01-07 | 26.72 | $26.74 | 43700 |
| 2022-01-06 | 26.71 | $26.73 | 30600 |
| 2022-01-05 | 26.70 | $26.53 | 23800 |
| 2022-01-04 | 26.71 | $26.67 | 63900 |
| 2022-01-03 | 26.70 | $26.84 | 37600 |
| 2021-12-31 | 26.69 | $26.90 | 47000 |
| 2021-12-30 | 26.67 | $26.78 | 19300 |
| 2021-12-29 | 26.66 | $26.73 | 83700 |
| 2021-12-28 | 26.66 | $26.78 | 23300 |
| 2021-12-27 | 26.65 | $26.79 | 23700 |
| 2021-12-23 | 26.64 | $26.78 | 18900 |
| 2021-12-22 | 26.63 | $26.80 | 75300 |
| 2021-12-21 | 26.62 | $26.73 | 23900 |
| 2021-12-20 | 26.62 | $26.67 | 37100 |
| 2021-12-17 | 26.62 | $26.72 | 49500 |
| 2021-12-16 | 26.63 | $26.71 | 28400 |
| 2021-12-15 | 26.64 | $26.67 | 43800 |
| 2021-12-14 | 26.65 | $26.62 | 39800 |
| 2021-12-13 | 26.67 | $26.60 | 29300 |
| 2021-12-10 | 26.71 | $26.51 | 28300 |
| 2021-12-09 | 26.75 | $26.59 | 20500 |
| 2021-12-08 | 26.80 | $26.60 | 27600 |
| 2021-12-07 | 26.86 | $26.64 | 28000 |
| 2021-12-06 | 26.92 | $26.55 | 26000 |
| 2021-12-03 | 26.98 | $26.57 | 16100 |
| 2021-12-02 | 27.03 | $26.61 | 35900 |
| 2021-12-01 | 27.08 | $26.60 | 28500 |
| 2021-11-30 | 27.14 | $26.56 | 72600 |
| 2021-11-29 | 27.19 | $26.65 | 25900 |
| 2021-11-26 | 27.23 | $26.64 | 12500 |
| 2021-11-24 | 27.27 | $26.61 | 43900 |
| 2021-11-23 | 27.31 | $26.58 | 14800 |
| 2021-11-22 | 27.35 | $26.67 | 29700 |
| 2021-11-19 | 27.39 | $26.79 | 17700 |
| 2021-11-18 | 27.42 | $26.80 | 12100 |
| 2021-11-17 | 27.45 | $26.88 | 103100 |
| 2021-11-16 | 27.46 | $26.86 | 33600 |
| 2021-11-15 | 27.48 | $27.01 | 44000 |
| 2021-11-12 | 27.49 | $27.47 | 21800 |
| 2021-11-11 | 27.47 | $27.40 | 14700 |
| 2021-11-10 | 27.46 | $27.55 | 66200 |
| 2021-11-09 | 27.44 | $27.77 | 45100 |
| 2021-11-08 | 27.40 | $27.76 | 12100 |
| 2021-11-05 | 27.35 | $27.72 | 31100 |
| 2021-11-04 | 27.30 | $27.65 | 50300 |
| 2021-11-03 | 27.26 | $27.67 | 23800 |
| 2021-11-02 | 27.23 | $27.73 | 36500 |
| 2021-11-01 | 27.19 | $27.59 | 34400 |
| 2021-10-29 | 27.15 | $27.50 | 84000 |
| 2021-10-28 | 27.13 | $27.46 | 43600 |
| 2021-10-27 | 27.11 | $27.41 | 15100 |
| 2021-10-26 | 27.09 | $27.39 | 27400 |
| 2021-10-25 | 27.07 | $27.42 | 23600 |
| 2021-10-22 | 27.05 | $27.33 | 17500 |
| 2021-10-21 | 27.04 | $27.34 | 21100 |
| 2021-10-20 | 27.03 | $27.25 | 42100 |
| 2021-10-19 | 27.03 | $27.17 | 34100 |
| 2021-10-18 | 27.03 | $27.19 | 23400 |
| 2021-10-15 | 27.04 | $27.07 | 54900 |
| 2021-10-14 | 27.05 | $27.24 | 27000 |
| 2021-10-13 | 27.05 | $27.05 | 50100 |
| 2021-10-12 | 27.06 | $26.99 | 69800 |
| 2021-10-11 | 27.06 | $26.82 | 34100 |
| 2021-10-08 | 27.08 | $26.82 | 130600 |
| 2021-10-07 | 27.10 | $26.82 | 28900 |
| 2021-10-06 | 27.11 | $26.95 | 37500 |
| 2021-10-05 | 27.12 | $26.94 | 24000 |
| 2021-10-04 | 27.13 | $26.93 | 42100 |
| 2021-10-01 | 27.14 | $27.02 | 41100 |
| 2021-09-30 | 27.16 | $27.01 | 97000 |
| 2021-09-29 | 27.17 | $27.08 | 29100 |
| 2021-09-28 | 27.17 | $26.89 | 39500 |
| 2021-09-27 | 27.19 | $27.08 | 28800 |
| 2021-09-24 | 27.19 | $27.07 | 23400 |
| 2021-09-23 | 27.20 | $27.16 | 131200 |
| 2021-09-22 | 27.20 | $27.29 | 60800 |
| 2021-09-21 | 27.19 | $27.25 | 44400 |
| 2021-09-20 | 27.19 | $27.25 | 96000 |
| 2021-09-17 | 27.18 | $27.27 | 104500 |
| 2021-09-16 | 27.18 | $27.22 | 60300 |
| 2021-09-15 | 27.18 | $27.24 | 63600 |
| 2021-09-14 | 27.17 | $27.14 | 14900 |
| 2021-09-13 | 27.18 | $27.25 | 50200 |
| 2021-09-10 | 27.20 | $27.10 | 1.0M |
| 2021-09-09 | 27.22 | $27.06 | 42500 |
| 2021-09-08 | 27.24 | $27.12 | 18500 |
| 2021-09-07 | 27.26 | $27.17 | 17500 |
| 2021-09-03 | 27.28 | $27.20 | 88900 |
| 2021-09-02 | 27.30 | $27.26 | 65800 |
| 2021-09-01 | 27.32 | $27.26 | 48700 |
| 2021-08-31 | 27.34 | $27.17 | 122100 |
| 2021-08-30 | 27.36 | $27.21 | 24200 |
| 2021-08-27 | 27.38 | $27.19 | 30500 |
| 2021-08-26 | 27.40 | $27.14 | 12000 |
| 2021-08-25 | 27.43 | $27.20 | 26200 |
| 2021-08-24 | 27.44 | $27.18 | 35100 |
| 2021-08-23 | 27.46 | $27.17 | 44600 |
| 2021-08-20 | 27.48 | $27.14 | 75900 |
| 2021-08-19 | 27.50 | $27.14 | 19600 |
| 2021-08-18 | 27.51 | $27.16 | 28200 |
| 2021-08-17 | 27.53 | $27.20 | 17500 |
| 2021-08-16 | 27.56 | $27.25 | 28100 |
| 2021-08-13 | 27.58 | $27.61 | 209000 |
| 2021-08-12 | 27.58 | $27.55 | 28900 |
| 2021-08-11 | 27.59 | $27.50 | 15000 |
| 2021-08-10 | 27.61 | $27.41 | 25500 |
| 2021-08-09 | 27.63 | $27.56 | 27900 |
| 2021-08-06 | 27.64 | $27.65 | 111000 |
| 2021-08-05 | 27.65 | $27.64 | 59300 |
| 2021-08-04 | 27.66 | $27.64 | 26500 |
| 2021-08-03 | 27.67 | $27.66 | 85500 |
| 2021-08-02 | 27.68 | $27.66 | 25800 |
| 2021-07-30 | 27.68 | $27.63 | 46900 |
| 2021-07-29 | 27.69 | $27.57 | 33500 |
| 2021-07-28 | 27.70 | $27.55 | 17400 |
| 2021-07-27 | 27.71 | $27.50 | 16100 |
| 2021-07-26 | 27.72 | $27.50 | 26400 |
| 2021-07-23 | 27.74 | $27.53 | 35300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.27
2026-07-21
Close Price
$22.23
Vol: 13484
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.08
Average
24.29
Maximum
27.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 22.27 | $22.23 | 13484 |
| 2026-07-20 | 22.27 | $22.25 | 61600 |
| 2026-07-17 | 22.28 | $22.26 | 20200 |
| 2026-07-16 | 22.28 | $22.31 | 25600 |
| 2026-07-15 | 22.27 | $22.39 | 22700 |
| 2026-07-14 | 22.26 | $22.33 | 31033 |
| 2026-07-13 | 22.26 | $22.33 | 58400 |
| 2026-07-10 | 22.25 | $22.38 | 32200 |
| 2026-07-09 | 22.23 | $22.31 | 43500 |
| 2026-07-08 | 22.23 | $22.35 | 72200 |
| 2026-07-07 | 22.21 | $22.19 | 43100 |
| 2026-07-06 | 22.22 | $22.23 | 42300 |
| 2026-07-02 | 22.21 | $22.15 | 70200 |
| 2026-07-01 | 22.22 | $22.18 | 230100 |
| 2026-06-30 | 22.22 | $21.90 | 548000 |
| 2026-06-29 | 22.26 | $21.90 | 53300 |
| 2026-06-26 | 22.30 | $21.77 | 58000 |
| 2026-06-25 | 22.35 | $21.93 | 73600 |
| 2026-06-24 | 22.40 | $22.02 | 55200 |
| 2026-06-23 | 22.44 | $21.96 | 43400 |
| 2026-06-22 | 22.49 | $22.08 | 38900 |
| 2026-06-18 | 22.53 | $22.29 | 33000 |
| 2026-06-17 | 22.55 | $22.29 | 63000 |
| 2026-06-16 | 22.58 | $22.26 | 32300 |
| 2026-06-15 | 22.62 | $22.32 | 24000 |
| 2026-06-12 | 22.65 | $22.26 | 27400 |
| 2026-06-11 | 22.69 | $22.30 | 25400 |
| 2026-06-10 | 22.73 | $22.29 | 25300 |
| 2026-06-09 | 22.77 | $22.28 | 21800 |
| 2026-06-08 | 22.83 | $22.41 | 36300 |
| 2026-06-05 | 22.87 | $22.52 | 35700 |
| 2026-06-04 | 22.91 | $22.65 | 58900 |
| 2026-06-03 | 22.93 | $22.60 | 36000 |
| 2026-06-02 | 22.97 | $22.71 | 52500 |
| 2026-06-01 | 23.00 | $22.80 | 36500 |
| 2026-05-29 | 23.02 | $22.93 | 66600 |
| 2026-05-28 | 23.03 | $22.89 | 63300 |
| 2026-05-27 | 23.04 | $22.84 | 16900 |
| 2026-05-26 | 23.06 | $22.77 | 26300 |
| 2026-05-22 | 23.09 | $22.73 | 46900 |
| 2026-05-21 | 23.13 | $22.72 | 32500 |
| 2026-05-20 | 23.18 | $22.89 | 23500 |
| 2026-05-19 | 23.21 | $22.75 | 40700 |
| 2026-05-18 | 23.25 | $22.96 | 27600 |
| 2026-05-15 | 23.28 | $23.05 | 35321 |
| 2026-05-14 | 23.31 | $23.60 | 21400 |
| 2026-05-13 | 23.28 | $23.56 | 21500 |
| 2026-05-12 | 23.25 | $23.60 | 36700 |
| 2026-05-11 | 23.21 | $23.61 | 30800 |
| 2026-05-08 | 23.17 | $23.53 | 31914 |
| 2026-05-07 | 23.13 | $23.42 | 20900 |
| 2026-05-06 | 23.10 | $23.42 | 16900 |
| 2026-05-05 | 23.07 | $23.29 | 21500 |
| 2026-05-04 | 23.04 | $23.25 | 29426 |
| 2026-05-01 | 23.02 | $23.28 | 35315 |
| 2026-04-30 | 23.00 | $23.13 | 45100 |
| 2026-04-29 | 22.98 | $23.06 | 22900 |
| 2026-04-28 | 22.97 | $23.20 | 24800 |
| 2026-04-27 | 22.95 | $23.26 | 21300 |
| 2026-04-24 | 22.92 | $23.32 | 20800 |
| 2026-04-23 | 22.87 | $23.23 | 30700 |
| 2026-04-22 | 22.84 | $23.13 | 18500 |
| 2026-04-21 | 22.81 | $23.04 | 22400 |
| 2026-04-20 | 22.78 | $23.08 | 31500 |
| 2026-04-17 | 22.75 | $23.08 | 31000 |
| 2026-04-16 | 22.71 | $22.90 | 32200 |
| 2026-04-15 | 22.69 | $23.03 | 35900 |
| 2026-04-14 | 22.66 | $22.83 | 39300 |
| 2026-04-13 | 22.64 | $22.66 | 37300 |
| 2026-04-10 | 22.64 | $22.63 | 38800 |
| 2026-04-09 | 22.64 | $22.59 | 41700 |
| 2026-04-08 | 22.65 | $22.50 | 30100 |
| 2026-04-07 | 22.66 | $22.29 | 39300 |
| 2026-04-06 | 22.70 | $22.35 | 30200 |
| 2026-04-02 | 22.74 | $22.26 | 40800 |
| 2026-04-01 | 22.79 | $22.15 | 95600 |
| 2026-03-31 | 22.85 | $22.10 | 262300 |
| 2026-03-30 | 22.93 | $22.50 | 27600 |
| 2026-03-27 | 22.98 | $22.66 | 48400 |
| 2026-03-26 | 23.01 | $22.75 | 73900 |
| 2026-03-25 | 23.04 | $22.68 | 46308 |
| 2026-03-24 | 23.08 | $22.63 | 30900 |
| 2026-03-23 | 23.13 | $22.74 | 32700 |
| 2026-03-20 | 23.17 | $22.66 | 32800 |
| 2026-03-19 | 23.22 | $22.90 | 39900 |
| 2026-03-18 | 23.25 | $22.89 | 57800 |
| 2026-03-17 | 23.29 | $22.88 | 19700 |
| 2026-03-16 | 23.34 | $22.95 | 36600 |
| 2026-03-13 | 23.38 | $22.99 | 40200 |
| 2026-03-12 | 23.42 | $23.10 | 25200 |
| 2026-03-11 | 23.45 | $23.15 | 32800 |
| 2026-03-10 | 23.48 | $23.08 | 24700 |
| 2026-03-09 | 23.52 | $23.16 | 44200 |
| 2026-03-06 | 23.56 | $23.20 | 35800 |
| 2026-03-05 | 23.60 | $23.21 | 22400 |
| 2026-03-04 | 23.64 | $23.30 | 26000 |
| 2026-03-03 | 23.68 | $23.29 | 29100 |
| 2026-03-02 | 23.72 | $23.40 | 47800 |
| 2026-02-27 | 23.75 | $23.28 | 197300 |
| 2026-02-26 | 23.80 | $23.59 | 39400 |
| 2026-02-25 | 23.82 | $23.69 | 29700 |
| 2026-02-24 | 23.84 | $23.68 | 26300 |
| 2026-02-23 | 23.85 | $23.73 | 24700 |
| 2026-02-20 | 23.87 | $23.80 | 20900 |
| 2026-02-19 | 23.88 | $23.76 | 36200 |
| 2026-02-18 | 23.89 | $23.81 | 23300 |
| 2026-02-17 | 23.90 | $23.72 | 48800 |
| 2026-02-13 | 23.91 | $23.64 | 27800 |
| 2026-02-12 | 23.94 | $23.94 | 26200 |
| 2026-02-11 | 23.94 | $24.07 | 26100 |
| 2026-02-10 | 23.93 | $24.08 | 29400 |
| 2026-02-09 | 23.91 | $23.97 | 19600 |
| 2026-02-06 | 23.91 | $23.95 | 23800 |
| 2026-02-05 | 23.90 | $23.89 | 36900 |
| 2026-02-04 | 23.90 | $23.87 | 31400 |
| 2026-02-03 | 23.91 | $23.94 | 25400 |
| 2026-02-02 | 23.90 | $24.08 | 82500 |
| 2026-01-30 | 23.89 | $24.05 | 47300 |
| 2026-01-29 | 23.87 | $24.09 | 62600 |
| 2026-01-28 | 23.85 | $24.05 | 27100 |
| 2026-01-27 | 23.82 | $24.10 | 28100 |
| 2026-01-26 | 23.80 | $24.16 | 42800 |
| 2026-01-23 | 23.76 | $24.13 | 49300 |
| 2026-01-22 | 23.72 | $24.04 | 58700 |
| 2026-01-21 | 23.68 | $24.00 | 58100 |
| 2026-01-20 | 23.65 | $24.02 | 64800 |
| 2026-01-16 | 23.61 | $23.92 | 33900 |
| 2026-01-15 | 23.58 | $23.98 | 34700 |
| 2026-01-14 | 23.54 | $23.91 | 27200 |
| 2026-01-13 | 23.50 | $23.90 | 29700 |
| 2026-01-12 | 23.46 | $23.86 | 41000 |
| 2026-01-09 | 23.41 | $23.69 | 37700 |
| 2026-01-08 | 23.38 | $23.50 | 31000 |
| 2026-01-07 | 23.37 | $23.60 | 15000 |
| 2026-01-06 | 23.35 | $23.51 | 27100 |
| 2026-01-05 | 23.33 | $23.65 | 57400 |
| 2026-01-02 | 23.30 | $23.59 | 45500 |
| 2025-12-31 | 23.27 | $23.15 | 67200 |
| 2025-12-30 | 23.28 | $23.13 | 42000 |
| 2025-12-29 | 23.29 | $23.10 | 41000 |
| 2025-12-26 | 23.31 | $23.11 | 33900 |
| 2025-12-24 | 23.34 | $23.14 | 27600 |
| 2025-12-23 | 23.36 | $23.02 | 64300 |
| 2025-12-22 | 23.39 | $23.20 | 64300 |
| 2025-12-19 | 23.41 | $23.25 | 47500 |
| 2025-12-18 | 23.43 | $23.28 | 83600 |
| 2025-12-17 | 23.44 | $23.28 | 62300 |
| 2025-12-16 | 23.46 | $23.38 | 29900 |
| 2025-12-15 | 23.47 | $23.36 | 44800 |
| 2025-12-12 | 23.48 | $23.25 | 33100 |
| 2025-12-11 | 23.51 | $23.40 | 46100 |
| 2025-12-10 | 23.52 | $23.28 | 56600 |
| 2025-12-09 | 23.54 | $23.22 | 56100 |
| 2025-12-08 | 23.58 | $23.17 | 67400 |
| 2025-12-05 | 23.62 | $23.25 | 49000 |
| 2025-12-04 | 23.66 | $23.32 | 50700 |
| 2025-12-03 | 23.69 | $23.35 | 46200 |
| 2025-12-02 | 23.73 | $23.28 | 36600 |
| 2025-12-01 | 23.78 | $23.29 | 45500 |
| 2025-11-28 | 23.83 | $23.32 | 59500 |
| 2025-11-26 | 23.88 | $23.47 | 38500 |
| 2025-11-25 | 23.92 | $23.50 | 30900 |
| 2025-11-24 | 23.97 | $23.48 | 27400 |
| 2025-11-21 | 24.02 | $23.58 | 31200 |
| 2025-11-20 | 24.07 | $23.50 | 40500 |
| 2025-11-19 | 24.12 | $23.75 | 26600 |
| 2025-11-18 | 24.16 | $23.87 | 28000 |
| 2025-11-17 | 24.20 | $23.86 | 31600 |
| 2025-11-14 | 24.23 | $23.99 | 23100 |
| 2025-11-13 | 24.26 | $24.21 | 22100 |
| 2025-11-12 | 24.26 | $24.55 | 36400 |
| 2025-11-11 | 24.23 | $24.32 | 38300 |
| 2025-11-10 | 24.22 | $24.16 | 34800 |
| 2025-11-07 | 24.23 | $24.10 | 30200 |
| 2025-11-06 | 24.24 | $24.01 | 27400 |
| 2025-11-05 | 24.26 | $24.01 | 40700 |
| 2025-11-04 | 24.29 | $23.82 | 45200 |
| 2025-11-03 | 24.34 | $23.90 | 26200 |
| 2025-10-31 | 24.39 | $23.99 | 67100 |
| 2025-10-30 | 24.43 | $24.36 | 13500 |
| 2025-10-29 | 24.44 | $24.56 | 22000 |
| 2025-10-28 | 24.42 | $24.64 | 26100 |
| 2025-10-27 | 24.40 | $24.65 | 20600 |
| 2025-10-24 | 24.37 | $24.65 | 24700 |
| 2025-10-23 | 24.35 | $24.70 | 31700 |
| 2025-10-22 | 24.31 | $24.47 | 22000 |
| 2025-10-21 | 24.29 | $24.51 | 22600 |
| 2025-10-20 | 24.27 | $24.38 | 15800 |
| 2025-10-17 | 24.26 | $24.29 | 26900 |
| 2025-10-16 | 24.25 | $24.09 | 16800 |
| 2025-10-15 | 24.27 | $24.21 | 20700 |
| 2025-10-14 | 24.28 | $24.00 | 75500 |
| 2025-10-13 | 24.30 | $24.30 | 20100 |
| 2025-10-10 | 24.30 | $24.14 | 17400 |
| 2025-10-09 | 24.32 | $24.27 | 18400 |
| 2025-10-08 | 24.33 | $24.33 | 18400 |
| 2025-10-07 | 24.33 | $24.40 | 28300 |
| 2025-10-06 | 24.32 | $24.44 | 14600 |
| 2025-10-03 | 24.31 | $24.45 | 18900 |
| 2025-10-02 | 24.29 | $24.39 | 19300 |
| 2025-10-01 | 24.28 | $24.39 | 32100 |
| 2025-09-30 | 24.27 | $24.14 | 83400 |
| 2025-09-29 | 24.28 | $24.44 | 23300 |
| 2025-09-26 | 24.27 | $24.40 | 17700 |
| 2025-09-25 | 24.25 | $24.33 | 26600 |
| 2025-09-24 | 24.25 | $24.35 | 27700 |
| 2025-09-23 | 24.24 | $24.32 | 28000 |
| 2025-09-22 | 24.23 | $24.46 | 47800 |
| 2025-09-19 | 24.20 | $24.58 | 18600 |
| 2025-09-18 | 24.16 | $24.55 | 24500 |
| 2025-09-17 | 24.12 | $24.52 | 21400 |
| 2025-09-16 | 24.08 | $24.46 | 22900 |
| 2025-09-15 | 24.04 | $24.45 | 21200 |
| 2025-09-12 | 24.00 | $24.40 | 26000 |
| 2025-09-11 | 23.95 | $24.39 | 36400 |
| 2025-09-10 | 23.91 | $24.34 | 309600 |
| 2025-09-09 | 23.86 | $24.37 | 18300 |
| 2025-09-08 | 23.81 | $24.39 | 37400 |
| 2025-09-05 | 23.75 | $24.46 | 41100 |
| 2025-09-04 | 23.67 | $23.96 | 14400 |
| 2025-09-03 | 23.64 | $23.87 | 46100 |
| 2025-09-02 | 23.62 | $23.63 | 36100 |
| 2025-08-29 | 23.61 | $23.62 | 141000 |
| 2025-08-28 | 23.61 | $23.90 | 11100 |
| 2025-08-27 | 23.58 | $23.91 | 25800 |
| 2025-08-26 | 23.55 | $23.87 | 36900 |
| 2025-08-25 | 23.52 | $24.02 | 25500 |
| 2025-08-22 | 23.46 | $23.95 | 34900 |
| 2025-08-21 | 23.41 | $23.71 | 27700 |
| 2025-08-20 | 23.38 | $23.69 | 24000 |
| 2025-08-19 | 23.35 | $23.59 | 25100 |
| 2025-08-18 | 23.32 | $23.35 | 25600 |
| 2025-08-15 | 23.32 | $23.34 | 25800 |
| 2025-08-14 | 23.32 | $23.66 | 31400 |
| 2025-08-13 | 23.28 | $23.71 | 28400 |
| 2025-08-12 | 23.24 | $23.56 | 21500 |
| 2025-08-11 | 23.20 | $23.57 | 25300 |
| 2025-08-08 | 23.16 | $23.58 | 25400 |
| 2025-08-07 | 23.12 | $23.52 | 38600 |
| 2025-08-06 | 23.08 | $23.54 | 34200 |
| 2025-08-05 | 23.03 | $23.51 | 20900 |
| 2025-08-04 | 22.98 | $23.63 | 17400 |
| 2025-08-01 | 22.91 | $23.35 | 64200 |
| 2025-07-31 | 22.86 | $23.27 | 134600 |
| 2025-07-30 | 22.82 | $23.06 | 16800 |
| 2025-07-29 | 22.80 | $23.12 | 26700 |
| 2025-07-28 | 22.76 | $22.90 | 16300 |
| 2025-07-25 | 22.75 | $22.89 | 28100 |
| 2025-07-24 | 22.73 | $22.85 | 31500 |
| 2025-07-23 | 22.72 | $22.89 | 28300 |
| 2025-07-22 | 22.70 | $22.92 | 34600 |
| 2025-07-21 | 22.68 | $22.92 | 51200 |
| 2025-07-18 | 22.65 | $22.88 | 22900 |
| 2025-07-17 | 22.63 | $22.82 | 140700 |
| 2025-07-16 | 22.61 | $22.72 | 58500 |
| 2025-07-15 | 22.60 | $22.82 | 44600 |
| 2025-07-14 | 22.57 | $22.90 | 39500 |
| 2025-07-11 | 22.54 | $22.95 | 34500 |
| 2025-07-10 | 22.50 | $23.04 | 36000 |
| 2025-07-09 | 22.44 | $22.87 | 24100 |
| 2025-07-08 | 22.39 | $22.71 | 31400 |
| 2025-07-07 | 22.36 | $22.60 | 37000 |
| 2025-07-03 | 22.33 | $22.68 | 14700 |
| 2025-07-02 | 22.30 | $22.62 | 29400 |
| 2025-07-01 | 22.26 | $22.41 | 32400 |
| 2025-06-30 | 22.25 | $22.20 | 164800 |
| 2025-06-27 | 22.25 | $22.41 | 46000 |
| 2025-06-26 | 22.24 | $22.53 | 30100 |
| 2025-06-25 | 22.21 | $22.37 | 23500 |
| 2025-06-24 | 22.19 | $22.47 | 32700 |
| 2025-06-23 | 22.16 | $22.22 | 27600 |
| 2025-06-20 | 22.15 | $22.22 | 33900 |
| 2025-06-18 | 22.14 | $22.09 | 25300 |
| 2025-06-17 | 22.15 | $22.02 | 31400 |
| 2025-06-16 | 22.16 | $21.93 | 106200 |
| 2025-06-13 | 22.19 | $22.15 | 32600 |
| 2025-06-12 | 22.19 | $22.28 | 32300 |
| 2025-06-11 | 22.18 | $22.24 | 29400 |
| 2025-06-10 | 22.18 | $22.28 | 28700 |
| 2025-06-09 | 22.17 | $22.23 | 28400 |
| 2025-06-06 | 22.16 | $22.18 | 63900 |
| 2025-06-05 | 22.16 | $22.20 | 32400 |
| 2025-06-04 | 22.15 | $22.21 | 33400 |
| 2025-06-03 | 22.15 | $22.16 | 29300 |
| 2025-06-02 | 22.15 | $22.07 | 50500 |
| 2025-05-30 | 22.15 | $22.22 | 129000 |
| 2025-05-29 | 22.15 | $22.11 | 32000 |
| 2025-05-28 | 22.15 | $22.05 | 30400 |
| 2025-05-27 | 22.16 | $22.13 | 30700 |
| 2025-05-23 | 22.17 | $21.89 | 102400 |
| 2025-05-22 | 22.19 | $21.73 | 54000 |
| 2025-05-21 | 22.24 | $21.79 | 41800 |
| 2025-05-20 | 22.29 | $22.17 | 20700 |
| 2025-05-19 | 22.30 | $22.17 | 43000 |
| 2025-05-16 | 22.32 | $22.06 | 51700 |
| 2025-05-15 | 22.34 | $22.38 | 91200 |
| 2025-05-14 | 22.34 | $22.26 | 51300 |
| 2025-05-13 | 22.35 | $22.39 | 54800 |
| 2025-05-12 | 22.35 | $22.30 | 33600 |
| 2025-05-09 | 22.35 | $22.34 | 32300 |
| 2025-05-08 | 22.35 | $22.33 | 29300 |
| 2025-05-07 | 22.35 | $22.41 | 44600 |
| 2025-05-06 | 22.35 | $22.31 | 24100 |
| 2025-05-05 | 22.35 | $22.26 | 34800 |
| 2025-05-02 | 22.36 | $22.32 | 49500 |
| 2025-05-01 | 22.37 | $22.26 | 50100 |
| 2025-04-30 | 22.38 | $22.30 | 53300 |
| 2025-04-29 | 22.38 | $22.35 | 24700 |
| 2025-04-28 | 22.39 | $22.48 | 46000 |
| 2025-04-25 | 22.38 | $22.46 | 28500 |
| 2025-04-24 | 22.37 | $22.45 | 90000 |
| 2025-04-23 | 22.36 | $22.29 | 148000 |
| 2025-04-22 | 22.37 | $22.01 | 60900 |
| 2025-04-21 | 22.41 | $21.82 | 92500 |
| 2025-04-17 | 22.47 | $21.96 | 78300 |
| 2025-04-16 | 22.52 | $21.92 | 359900 |
| 2025-04-15 | 22.58 | $21.88 | 39900 |
| 2025-04-14 | 22.66 | $21.91 | 65500 |
| 2025-04-11 | 22.74 | $21.90 | 83700 |
| 2025-04-10 | 22.83 | $22.20 | 47100 |
| 2025-04-09 | 22.89 | $22.75 | 41500 |
| 2025-04-08 | 22.91 | $22.38 | 58900 |
| 2025-04-07 | 22.96 | $22.48 | 64400 |
| 2025-04-04 | 23.01 | $22.83 | 54600 |
| 2025-04-03 | 23.03 | $22.67 | 44500 |
| 2025-04-02 | 23.07 | $22.83 | 41300 |
| 2025-04-01 | 23.09 | $22.82 | 57100 |
| 2025-03-31 | 23.12 | $22.81 | 359400 |
| 2025-03-28 | 23.16 | $22.71 | 90100 |
| 2025-03-27 | 23.20 | $22.70 | 45300 |
| 2025-03-26 | 23.26 | $22.66 | 47800 |
| 2025-03-25 | 23.32 | $22.96 | 50900 |
| 2025-03-24 | 23.36 | $23.08 | 32600 |
| 2025-03-21 | 23.39 | $23.16 | 23200 |
| 2025-03-20 | 23.41 | $23.16 | 71100 |
| 2025-03-19 | 23.44 | $23.39 | 38300 |
| 2025-03-18 | 23.44 | $23.39 | 30200 |
| 2025-03-17 | 23.45 | $23.54 | 24800 |
| 2025-03-14 | 23.44 | $23.35 | 28000 |
| 2025-03-13 | 23.45 | $23.20 | 29300 |
| 2025-03-12 | 23.47 | $23.21 | 38200 |
| 2025-03-11 | 23.50 | $23.06 | 22700 |
| 2025-03-10 | 23.54 | $23.22 | 34700 |
| 2025-03-07 | 23.58 | $23.33 | 27900 |
| 2025-03-06 | 23.61 | $23.37 | 36000 |
| 2025-03-05 | 23.63 | $23.50 | 30300 |
| 2025-03-04 | 23.64 | $23.48 | 38000 |
| 2025-03-03 | 23.66 | $23.60 | 31000 |
| 2025-02-28 | 23.67 | $23.56 | 33500 |
| 2025-02-27 | 23.68 | $23.62 | 38200 |
| 2025-02-26 | 23.68 | $23.65 | 34100 |
| 2025-02-25 | 23.69 | $23.67 | 26500 |
| 2025-02-24 | 23.69 | $23.46 | 14000 |
| 2025-02-21 | 23.71 | $23.42 | 29000 |
| 2025-02-20 | 23.74 | $23.47 | 17500 |
| 2025-02-19 | 23.77 | $23.55 | 22500 |
| 2025-02-18 | 23.80 | $23.70 | 28300 |
| 2025-02-14 | 23.81 | $23.69 | 19700 |
| 2025-02-13 | 23.82 | $23.87 | 32300 |
| 2025-02-12 | 23.81 | $23.71 | 26000 |
| 2025-02-11 | 23.83 | $23.89 | 31500 |
| 2025-02-10 | 23.82 | $23.82 | 19100 |
| 2025-02-07 | 23.82 | $23.75 | 19800 |
| 2025-02-06 | 23.83 | $23.83 | 24900 |
| 2025-02-05 | 23.83 | $23.82 | 24100 |
| 2025-02-04 | 23.83 | $23.68 | 40300 |
| 2025-02-03 | 23.84 | $23.75 | 26500 |
| 2025-01-31 | 23.85 | $23.84 | 83600 |
| 2025-01-30 | 23.85 | $24.22 | 34900 |
| 2025-01-29 | 23.81 | $24.06 | 20100 |
| 2025-01-28 | 23.79 | $24.17 | 37700 |
| 2025-01-27 | 23.75 | $24.37 | 89300 |
| 2025-01-24 | 23.68 | $23.96 | 28800 |
| 2025-01-23 | 23.65 | $23.87 | 53100 |
| 2025-01-22 | 23.63 | $23.96 | 26800 |
| 2025-01-21 | 23.60 | $24.00 | 69100 |
| 2025-01-17 | 23.55 | $23.59 | 42200 |
| 2025-01-16 | 23.55 | $23.50 | 68300 |
| 2025-01-15 | 23.56 | $23.53 | 36000 |
| 2025-01-14 | 23.56 | $23.20 | 31100 |
| 2025-01-13 | 23.60 | $23.11 | 95100 |
| 2025-01-10 | 23.65 | $23.25 | 85800 |
| 2025-01-08 | 23.69 | $23.40 | 40100 |
| 2025-01-07 | 23.72 | $23.46 | 34900 |
| 2025-01-06 | 23.75 | $23.73 | 56700 |
| 2025-01-03 | 23.75 | $23.70 | 39500 |
| 2025-01-02 | 23.75 | $23.46 | 66800 |
| 2024-12-31 | 23.78 | $23.13 | 489800 |
| 2024-12-30 | 23.85 | $23.20 | 181300 |
| 2024-12-27 | 23.92 | $23.32 | 95800 |
| 2024-12-26 | 23.98 | $23.48 | 42200 |
| 2024-12-24 | 24.04 | $23.65 | 55300 |
| 2024-12-23 | 24.08 | $23.55 | 81300 |
| 2024-12-20 | 24.13 | $23.56 | 78400 |
| 2024-12-19 | 24.19 | $23.56 | 87000 |
| 2024-12-18 | 24.26 | $23.76 | 114500 |
| 2024-12-17 | 24.31 | $23.93 | 67000 |
| 2024-12-16 | 24.35 | $23.97 | 40800 |
| 2024-12-13 | 24.39 | $24.06 | 62300 |
| 2024-12-12 | 24.43 | $24.22 | 39500 |
| 2024-12-11 | 24.45 | $24.29 | 68500 |
| 2024-12-10 | 24.47 | $24.39 | 30200 |
| 2024-12-09 | 24.47 | $24.36 | 51000 |
| 2024-12-06 | 24.49 | $24.38 | 41000 |
| 2024-12-05 | 24.50 | $24.34 | 37400 |
| 2024-12-04 | 24.51 | $24.35 | 35100 |
| 2024-12-03 | 24.53 | $24.31 | 33800 |
| 2024-12-02 | 24.56 | $24.39 | 55800 |
| 2024-11-29 | 24.57 | $24.32 | 254700 |
| 2024-11-27 | 24.60 | $24.36 | 41000 |
| 2024-11-26 | 24.62 | $24.43 | 18500 |
| 2024-11-25 | 24.65 | $24.58 | 29500 |
| 2024-11-22 | 24.65 | $24.46 | 36000 |
| 2024-11-21 | 24.67 | $24.44 | 37700 |
| 2024-11-20 | 24.70 | $24.26 | 40900 |
| 2024-11-19 | 24.74 | $24.34 | 33200 |
| 2024-11-18 | 24.79 | $24.39 | 30400 |
| 2024-11-15 | 24.83 | $24.44 | 32400 |
| 2024-11-14 | 24.87 | $24.73 | 25700 |
| 2024-11-13 | 24.88 | $24.73 | 36000 |
| 2024-11-12 | 24.90 | $24.75 | 41900 |
| 2024-11-11 | 24.91 | $24.96 | 28300 |
| 2024-11-08 | 24.91 | $25.13 | 21100 |
| 2024-11-07 | 24.89 | $24.89 | 24300 |
| 2024-11-06 | 24.88 | $24.85 | 23600 |
| 2024-11-05 | 24.89 | $25.04 | 48700 |
| 2024-11-04 | 24.87 | $24.92 | 27300 |
| 2024-11-01 | 24.87 | $24.81 | 51700 |
| 2024-10-31 | 24.87 | $24.66 | 73700 |
| 2024-10-30 | 24.90 | $24.83 | 16700 |
| 2024-10-29 | 24.90 | $24.84 | 50500 |
| 2024-10-28 | 24.91 | $24.88 | 34600 |
| 2024-10-25 | 24.91 | $24.86 | 44500 |
| 2024-10-24 | 24.92 | $24.82 | 41300 |
| 2024-10-23 | 24.93 | $24.76 | 34400 |
| 2024-10-22 | 24.95 | $24.93 | 28800 |
| 2024-10-21 | 24.95 | $24.87 | 15200 |
| 2024-10-18 | 24.96 | $25.04 | 19800 |
| 2024-10-17 | 24.95 | $25.02 | 31100 |
| 2024-10-16 | 24.94 | $25.15 | 416400 |
| 2024-10-15 | 24.92 | $25.06 | 39200 |
| 2024-10-14 | 24.90 | $24.98 | 27000 |
| 2024-10-11 | 24.89 | $24.95 | 30600 |
| 2024-10-10 | 24.89 | $24.77 | 27900 |
| 2024-10-09 | 24.90 | $24.68 | 35200 |
| 2024-10-08 | 24.92 | $24.85 | 218100 |
| 2024-10-07 | 24.93 | $24.79 | 32200 |
| 2024-10-04 | 24.94 | $24.81 | 28100 |
| 2024-10-03 | 24.96 | $24.89 | 86100 |
| 2024-10-02 | 24.97 | $24.93 | 319200 |
| 2024-10-01 | 24.97 | $24.94 | 68300 |
| 2024-09-30 | 24.97 | $24.78 | 174000 |
| 2024-09-27 | 24.99 | $25.08 | 71200 |
| 2024-09-26 | 24.98 | $25.11 | 20300 |
| 2024-09-25 | 24.97 | $25.07 | 26400 |
| 2024-09-24 | 24.96 | $25.12 | 45100 |
| 2024-09-23 | 24.94 | $25.00 | 22100 |
| 2024-09-20 | 24.94 | $25.02 | 43100 |
| 2024-09-19 | 24.93 | $25.01 | 36100 |
| 2024-09-18 | 24.92 | $24.98 | 20800 |
| 2024-09-17 | 24.91 | $25.01 | 25300 |
| 2024-09-16 | 24.90 | $25.10 | 38500 |
| 2024-09-13 | 24.88 | $25.10 | 42100 |
| 2024-09-12 | 24.86 | $25.19 | 30800 |
| 2024-09-11 | 24.82 | $25.13 | 24600 |
| 2024-09-10 | 24.79 | $25.26 | 34400 |
| 2024-09-09 | 24.74 | $25.11 | 129300 |
| 2024-09-06 | 24.70 | $25.04 | 67300 |
| 2024-09-05 | 24.67 | $24.94 | 18300 |
| 2024-09-04 | 24.64 | $24.87 | 30200 |
| 2024-09-03 | 24.61 | $24.69 | 27300 |
| 2024-08-30 | 24.61 | $24.66 | 90400 |
| 2024-08-29 | 24.60 | $24.78 | 38500 |
| 2024-08-28 | 24.58 | $24.70 | 27200 |
| 2024-08-27 | 24.57 | $24.70 | 56000 |
| 2024-08-26 | 24.56 | $24.72 | 21200 |
| 2024-08-23 | 24.54 | $24.74 | 34000 |
| 2024-08-22 | 24.52 | $24.60 | 16400 |
| 2024-08-21 | 24.51 | $24.52 | 51700 |
| 2024-08-20 | 24.51 | $24.58 | 41200 |
| 2024-08-19 | 24.50 | $24.60 | 494000 |
| 2024-08-16 | 24.49 | $24.50 | 28000 |
| 2024-08-15 | 24.49 | $24.79 | 30200 |
| 2024-08-14 | 24.46 | $24.76 | 33400 |
| 2024-08-13 | 24.43 | $24.55 | 36400 |
| 2024-08-12 | 24.41 | $24.52 | 18000 |
| 2024-08-09 | 24.40 | $24.53 | 15000 |
| 2024-08-08 | 24.39 | $24.58 | 26100 |
| 2024-08-07 | 24.37 | $24.45 | 18000 |
| 2024-08-06 | 24.36 | $24.32 | 48300 |
| 2024-08-05 | 24.36 | $24.29 | 27000 |
| 2024-08-02 | 24.37 | $24.42 | 41300 |
| 2024-08-01 | 24.37 | $24.31 | 38000 |
| 2024-07-31 | 24.37 | $24.13 | 175700 |
| 2024-07-30 | 24.40 | $24.37 | 34800 |
| 2024-07-29 | 24.40 | $24.31 | 34400 |
| 2024-07-26 | 24.41 | $24.41 | 13700 |
| 2024-07-25 | 24.41 | $24.25 | 21700 |
| 2024-07-24 | 24.43 | $24.20 | 21000 |
| 2024-07-23 | 24.45 | $24.42 | 13500 |
| 2024-07-22 | 24.45 | $24.49 | 23700 |
| 2024-07-19 | 24.45 | $24.45 | 15000 |
| 2024-07-18 | 24.45 | $24.47 | 39200 |
| 2024-07-17 | 24.45 | $24.55 | 31800 |
| 2024-07-16 | 24.44 | $24.56 | 16600 |
| 2024-07-15 | 24.42 | $24.57 | 26200 |
| 2024-07-12 | 24.41 | $24.67 | 66800 |
| 2024-07-11 | 24.38 | $24.63 | 55900 |
| 2024-07-10 | 24.36 | $24.55 | 45500 |
| 2024-07-09 | 24.34 | $24.45 | 48000 |
| 2024-07-08 | 24.32 | $24.55 | 21400 |
| 2024-07-05 | 24.30 | $24.52 | 27200 |
| 2024-07-03 | 24.28 | $24.41 | 24500 |
| 2024-07-02 | 24.26 | $24.26 | 34100 |
| 2024-07-01 | 24.26 | $24.21 | 62700 |
| 2024-06-28 | 24.27 | $24.21 | 77900 |
| 2024-06-27 | 24.27 | $24.27 | 66800 |
| 2024-06-26 | 24.28 | $24.20 | 18500 |
| 2024-06-25 | 24.28 | $24.22 | 72100 |
| 2024-06-24 | 24.29 | $24.22 | 54100 |
| 2024-06-21 | 24.30 | $24.17 | 138900 |
| 2024-06-20 | 24.31 | $24.24 | 38200 |
| 2024-06-18 | 24.32 | $24.30 | 59100 |
| 2024-06-17 | 24.32 | $24.30 | 446100 |
| 2024-06-14 | 24.32 | $24.36 | 30300 |
| 2024-06-13 | 24.32 | $24.46 | 32000 |
| 2024-06-12 | 24.30 | $24.34 | 24100 |
| 2024-06-11 | 24.30 | $24.27 | 27000 |
| 2024-06-10 | 24.30 | $24.24 | 15600 |
| 2024-06-07 | 24.31 | $24.44 | 18400 |
| 2024-06-06 | 24.29 | $24.35 | 32300 |
| 2024-06-05 | 24.29 | $24.45 | 16300 |
| 2024-06-04 | 24.27 | $24.47 | 32700 |
| 2024-06-03 | 24.25 | $24.44 | 26300 |
| 2024-05-31 | 24.23 | $24.43 | 126100 |
| 2024-05-30 | 24.21 | $23.81 | 45300 |
| 2024-05-29 | 24.25 | $23.68 | 34700 |
| 2024-05-28 | 24.31 | $23.97 | 27900 |
| 2024-05-24 | 24.35 | $24.09 | 31200 |
| 2024-05-23 | 24.38 | $24.09 | 54800 |
| 2024-05-22 | 24.41 | $24.26 | 19400 |
| 2024-05-21 | 24.42 | $24.31 | 70100 |
| 2024-05-20 | 24.43 | $24.24 | 27300 |
| 2024-05-17 | 24.45 | $24.17 | 23500 |
| 2024-05-16 | 24.48 | $24.30 | 30000 |
| 2024-05-15 | 24.50 | $24.74 | 35400 |
| 2024-05-14 | 24.48 | $24.45 | 44300 |
| 2024-05-13 | 24.48 | $24.43 | 16300 |
| 2024-05-10 | 24.49 | $24.36 | 21200 |
| 2024-05-09 | 24.50 | $24.38 | 28400 |
| 2024-05-08 | 24.51 | $24.43 | 38000 |
| 2024-05-07 | 24.52 | $24.62 | 37900 |
| 2024-05-06 | 24.51 | $24.74 | 30500 |
| 2024-05-03 | 24.49 | $24.77 | 23300 |
| 2024-05-02 | 24.46 | $24.40 | 27200 |
| 2024-05-01 | 24.46 | $24.31 | 26200 |
| 2024-04-30 | 24.48 | $24.30 | 43600 |
| 2024-04-29 | 24.50 | $24.41 | 15500 |
| 2024-04-26 | 24.51 | $24.28 | 29300 |
| 2024-04-25 | 24.53 | $24.33 | 26600 |
| 2024-04-24 | 24.55 | $24.59 | 17000 |
| 2024-04-23 | 24.55 | $24.69 | 20100 |
| 2024-04-22 | 24.53 | $24.28 | 24400 |
| 2024-04-19 | 24.56 | $24.30 | 16000 |
| 2024-04-18 | 24.59 | $24.21 | 36100 |
| 2024-04-17 | 24.63 | $24.27 | 38400 |
| 2024-04-16 | 24.67 | $24.22 | 37100 |
| 2024-04-15 | 24.71 | $24.34 | 71100 |
| 2024-04-12 | 24.75 | $24.51 | 22700 |
| 2024-04-11 | 24.78 | $24.51 | 55800 |
| 2024-04-10 | 24.80 | $24.65 | 92200 |
| 2024-04-09 | 24.82 | $24.72 | 18300 |
| 2024-04-08 | 24.83 | $24.74 | 16300 |
| 2024-04-05 | 24.84 | $24.76 | 39600 |
| 2024-04-04 | 24.85 | $24.77 | 43000 |
| 2024-04-03 | 24.86 | $24.72 | 55300 |
| 2024-04-02 | 24.87 | $24.73 | 92700 |
| 2024-04-01 | 24.89 | $24.78 | 32700 |
| 2024-03-28 | 24.90 | $24.77 | 140000 |
| 2024-03-27 | 24.91 | $24.96 | 23200 |
| 2024-03-26 | 24.91 | $24.96 | 38000 |
| 2024-03-25 | 24.90 | $24.89 | 44700 |
| 2024-03-22 | 24.90 | $25.03 | 31200 |
| 2024-03-21 | 24.89 | $25.17 | 36500 |
| 2024-03-20 | 24.86 | $25.09 | 34400 |
| 2024-03-19 | 24.84 | $24.99 | 37100 |
| 2024-03-18 | 24.82 | $24.90 | 30700 |
| 2024-03-15 | 24.81 | $24.81 | 172400 |
| 2024-03-14 | 24.81 | $24.80 | 66000 |
| 2024-03-13 | 24.81 | $24.82 | 68200 |
| 2024-03-12 | 24.81 | $24.86 | 36600 |
| 2024-03-11 | 24.81 | $24.90 | 49000 |
| 2024-03-08 | 24.80 | $24.89 | 58100 |
| 2024-03-07 | 24.79 | $25.00 | 35300 |
| 2024-03-06 | 24.77 | $24.84 | 47100 |
| 2024-03-05 | 24.76 | $24.80 | 26800 |
| 2024-03-04 | 24.75 | $24.74 | 25400 |
| 2024-03-01 | 24.76 | $24.78 | 26700 |
| 2024-02-29 | 24.75 | $24.73 | 81100 |
| 2024-02-28 | 24.76 | $24.69 | 29700 |
| 2024-02-27 | 24.76 | $24.67 | 28500 |
| 2024-02-26 | 24.77 | $24.70 | 61200 |
| 2024-02-23 | 24.78 | $24.81 | 56400 |
| 2024-02-22 | 24.78 | $24.76 | 45800 |
| 2024-02-21 | 24.78 | $24.72 | 23100 |
| 2024-02-20 | 24.78 | $24.72 | 76600 |
| 2024-02-16 | 24.79 | $24.62 | 29200 |
| 2024-02-15 | 24.81 | $24.63 | 56700 |
| 2024-02-14 | 24.83 | $24.55 | 60800 |
| 2024-02-13 | 24.86 | $24.92 | 277500 |
| 2024-02-12 | 24.85 | $25.00 | 31800 |
| 2024-02-09 | 24.83 | $25.06 | 66300 |
| 2024-02-08 | 24.81 | $24.84 | 789500 |
| 2024-02-07 | 24.81 | $24.93 | 24400 |
| 2024-02-06 | 24.79 | $24.90 | 22800 |
| 2024-02-05 | 24.78 | $24.90 | 58400 |
| 2024-02-02 | 24.77 | $24.98 | 40800 |
| 2024-02-01 | 24.75 | $24.98 | 35500 |
| 2024-01-31 | 24.72 | $24.76 | 43900 |
| 2024-01-30 | 24.72 | $24.86 | 32200 |
| 2024-01-29 | 24.71 | $24.84 | 46800 |
| 2024-01-26 | 24.69 | $24.80 | 53300 |
| 2024-01-25 | 24.68 | $24.85 | 49900 |
| 2024-01-24 | 24.66 | $24.71 | 42500 |
| 2024-01-23 | 24.66 | $24.78 | 19800 |
| 2024-01-22 | 24.65 | $24.80 | 46100 |
| 2024-01-19 | 24.63 | $24.79 | 22400 |
| 2024-01-18 | 24.61 | $24.62 | 43700 |
| 2024-01-17 | 24.61 | $24.64 | 52400 |
| 2024-01-16 | 24.61 | $24.64 | 36100 |
| 2024-01-12 | 24.60 | $24.76 | 20800 |
| 2024-01-11 | 24.59 | $24.70 | 40700 |
| 2024-01-10 | 24.58 | $24.66 | 70500 |
| 2024-01-09 | 24.57 | $24.83 | 32200 |
| 2024-01-08 | 24.54 | $24.84 | 31000 |
| 2024-01-05 | 24.51 | $24.65 | 115200 |
| 2024-01-04 | 24.49 | $24.70 | 69900 |
| 2024-01-03 | 24.47 | $24.59 | 41200 |
| 2024-01-02 | 24.46 | $24.78 | 48300 |
| 2023-12-29 | 24.43 | $24.97 | 157000 |
| 2023-12-28 | 24.37 | $24.89 | 57300 |
| 2023-12-27 | 24.31 | $24.68 | 56600 |
| 2023-12-26 | 24.28 | $24.48 | 46200 |
| 2023-12-22 | 24.25 | $24.60 | 38800 |
| 2023-12-21 | 24.22 | $24.56 | 40000 |
| 2023-12-20 | 24.18 | $24.53 | 30900 |
| 2023-12-19 | 24.15 | $24.67 | 46800 |
| 2023-12-18 | 24.09 | $24.33 | 58000 |
| 2023-12-15 | 24.06 | $24.44 | 39500 |
| 2023-12-14 | 24.02 | $24.59 | 39500 |
| 2023-12-13 | 23.97 | $24.41 | 39400 |
| 2023-12-12 | 23.92 | $24.12 | 37700 |
| 2023-12-11 | 23.90 | $24.26 | 53800 |
| 2023-12-08 | 23.86 | $24.27 | 25600 |
| 2023-12-07 | 23.82 | $24.31 | 19300 |
| 2023-12-06 | 23.76 | $24.14 | 33400 |
| 2023-12-05 | 23.72 | $24.12 | 37400 |
| 2023-12-04 | 23.68 | $24.05 | 64800 |
| 2023-12-01 | 23.64 | $24.33 | 41700 |
| 2023-11-30 | 23.57 | $24.15 | 142800 |
| 2023-11-29 | 23.51 | $24.00 | 68800 |
| 2023-11-28 | 23.46 | $23.84 | 35800 |
| 2023-11-27 | 23.42 | $23.80 | 38800 |
| 2023-11-24 | 23.38 | $23.65 | 16500 |
| 2023-11-22 | 23.35 | $23.64 | 52000 |
| 2023-11-21 | 23.32 | $23.77 | 45300 |
| 2023-11-20 | 23.27 | $23.79 | 39300 |
| 2023-11-17 | 23.22 | $23.70 | 36900 |
| 2023-11-16 | 23.17 | $23.74 | 23500 |
| 2023-11-15 | 23.11 | $23.83 | 32500 |
| 2023-11-14 | 23.03 | $24.13 | 30600 |
| 2023-11-13 | 22.92 | $23.65 | 55100 |
| 2023-11-10 | 22.84 | $23.33 | 46600 |
| 2023-11-09 | 22.79 | $23.27 | 40200 |
| 2023-11-08 | 22.74 | $23.42 | 31100 |
| 2023-11-07 | 22.67 | $23.37 | 38600 |
| 2023-11-06 | 22.59 | $23.50 | 60600 |
| 2023-11-03 | 22.50 | $23.36 | 78500 |
| 2023-11-02 | 22.40 | $23.13 | 99600 |
| 2023-11-01 | 22.33 | $22.46 | 76600 |
| 2023-10-31 | 22.31 | $22.21 | 53500 |
| 2023-10-30 | 22.33 | $21.95 | 31700 |
| 2023-10-27 | 22.37 | $22.04 | 39700 |
| 2023-10-26 | 22.40 | $22.11 | 25500 |
| 2023-10-25 | 22.43 | $22.11 | 42500 |
| 2023-10-24 | 22.46 | $22.25 | 37200 |
| 2023-10-23 | 22.49 | $22.08 | 26400 |
| 2023-10-20 | 22.53 | $22.04 | 85100 |
| 2023-10-19 | 22.58 | $21.91 | 54000 |
| 2023-10-18 | 22.65 | $21.94 | 76500 |
| 2023-10-17 | 22.73 | $22.11 | 49700 |
| 2023-10-16 | 22.79 | $22.26 | 43500 |
| 2023-10-13 | 22.85 | $22.23 | 30000 |
| 2023-10-12 | 22.91 | $22.38 | 39300 |
| 2023-10-11 | 22.97 | $22.85 | 32200 |
| 2023-10-10 | 22.98 | $22.66 | 45300 |
| 2023-10-09 | 23.01 | $22.51 | 47000 |
| 2023-10-06 | 23.07 | $22.35 | 59300 |
| 2023-10-05 | 23.14 | $22.53 | 57300 |
| 2023-10-04 | 23.20 | $22.34 | 49400 |
| 2023-10-03 | 23.30 | $22.32 | 75700 |
| 2023-10-02 | 23.40 | $22.64 | 23700 |
| 2023-09-29 | 23.48 | $23.04 | 374100 |
| 2023-09-28 | 23.52 | $23.12 | 38300 |
| 2023-09-27 | 23.57 | $23.26 | 58700 |
| 2023-09-26 | 23.60 | $23.25 | 112700 |
| 2023-09-25 | 23.64 | $23.35 | 46600 |
| 2023-09-22 | 23.67 | $23.25 | 14800 |
| 2023-09-21 | 23.71 | $23.21 | 32200 |
| 2023-09-20 | 23.76 | $23.62 | 44400 |
| 2023-09-19 | 23.78 | $23.70 | 80700 |
| 2023-09-18 | 23.79 | $23.80 | 39400 |
| 2023-09-15 | 23.78 | $23.80 | 109200 |
| 2023-09-14 | 23.78 | $23.67 | 1.4M |
| 2023-09-13 | 23.79 | $23.62 | 31000 |
| 2023-09-12 | 23.81 | $23.69 | 22000 |
| 2023-09-11 | 23.83 | $23.73 | 82400 |
| 2023-09-08 | 23.84 | $23.88 | 23200 |
| 2023-09-07 | 23.83 | $23.85 | 21100 |
| 2023-09-06 | 23.83 | $23.86 | 25500 |
| 2023-09-05 | 23.83 | $23.93 | 42100 |
| 2023-09-01 | 23.81 | $24.03 | 33100 |
| 2023-08-31 | 23.79 | $24.09 | 160200 |
| 2023-08-30 | 23.76 | $23.60 | 19400 |
| 2023-08-29 | 23.78 | $23.62 | 24300 |
| 2023-08-28 | 23.79 | $23.58 | 40800 |
| 2023-08-25 | 23.82 | $23.61 | 31500 |
| 2023-08-24 | 23.84 | $23.67 | 27400 |
| 2023-08-23 | 23.86 | $23.50 | 18500 |
| 2023-08-22 | 23.89 | $23.35 | 35800 |
| 2023-08-21 | 23.95 | $23.41 | 24800 |
| 2023-08-18 | 24.01 | $23.52 | 43000 |
| 2023-08-17 | 24.06 | $23.51 | 31500 |
| 2023-08-16 | 24.12 | $23.57 | 34600 |
| 2023-08-15 | 24.17 | $23.95 | 23000 |
| 2023-08-14 | 24.20 | $24.02 | 36400 |
| 2023-08-11 | 24.22 | $24.01 | 19500 |
| 2023-08-10 | 24.24 | $24.09 | 25900 |
| 2023-08-09 | 24.25 | $24.13 | 28100 |
| 2023-08-08 | 24.27 | $24.04 | 22900 |
| 2023-08-07 | 24.29 | $23.98 | 88900 |
| 2023-08-04 | 24.32 | $24.19 | 16900 |
| 2023-08-03 | 24.34 | $24.06 | 27500 |
| 2023-08-02 | 24.36 | $24.18 | 26900 |
| 2023-08-01 | 24.38 | $24.30 | 22000 |
| 2023-07-31 | 24.39 | $24.48 | 51800 |
| 2023-07-28 | 24.38 | $24.27 | 30700 |
| 2023-07-27 | 24.39 | $24.26 | 35700 |
| 2023-07-26 | 24.41 | $24.57 | 36900 |
| 2023-07-25 | 24.39 | $24.52 | 21500 |
| 2023-07-24 | 24.38 | $24.50 | 21200 |
| 2023-07-21 | 24.37 | $24.45 | 23600 |
| 2023-07-20 | 24.36 | $24.46 | 27400 |
| 2023-07-19 | 24.35 | $24.46 | 23800 |
| 2023-07-18 | 24.33 | $24.40 | 24400 |
| 2023-07-17 | 24.33 | $24.45 | 14500 |
| 2023-07-14 | 24.31 | $24.54 | 23800 |
| 2023-07-13 | 24.29 | $24.55 | 22600 |
| 2023-07-12 | 24.26 | $24.53 | 28300 |
| 2023-07-11 | 24.24 | $24.38 | 19800 |
| 2023-07-10 | 24.22 | $24.18 | 21000 |
| 2023-07-07 | 24.22 | $24.11 | 15600 |
| 2023-07-06 | 24.24 | $24.10 | 21600 |
| 2023-07-05 | 24.25 | $24.28 | 29400 |
| 2023-07-03 | 24.25 | $24.35 | 16400 |
| 2023-06-30 | 24.24 | $24.35 | 127400 |
| 2023-06-29 | 24.23 | $24.19 | 182200 |
| 2023-06-28 | 24.23 | $24.30 | 132300 |
| 2023-06-27 | 24.22 | $24.15 | 25700 |
| 2023-06-26 | 24.23 | $24.23 | 33800 |
| 2023-06-23 | 24.23 | $24.20 | 27800 |
| 2023-06-22 | 24.23 | $24.12 | 225900 |
| 2023-06-21 | 24.24 | $24.06 | 197100 |
| 2023-06-20 | 24.26 | $24.12 | 27700 |
| 2023-06-16 | 24.28 | $24.20 | 40300 |
| 2023-06-15 | 24.29 | $24.28 | 39500 |
| 2023-06-14 | 24.29 | $24.10 | 42300 |
| 2023-06-13 | 24.31 | $24.23 | 42400 |
| 2023-06-12 | 24.31 | $24.15 | 18700 |
| 2023-06-09 | 24.33 | $24.20 | 27500 |
| 2023-06-08 | 24.35 | $24.38 | 20100 |
| 2023-06-07 | 24.34 | $24.31 | 30400 |
| 2023-06-06 | 24.35 | $24.47 | 28800 |
| 2023-06-05 | 24.33 | $24.36 | 36000 |
| 2023-06-02 | 24.33 | $24.47 | 70100 |
| 2023-06-01 | 24.31 | $24.35 | 57100 |
| 2023-05-31 | 24.31 | $24.34 | 175000 |
| 2023-05-30 | 24.31 | $24.07 | 33100 |
| 2023-05-26 | 24.33 | $24.10 | 28600 |
| 2023-05-25 | 24.36 | $24.13 | 34700 |
| 2023-05-24 | 24.38 | $24.12 | 47500 |
| 2023-05-23 | 24.41 | $24.23 | 356800 |
| 2023-05-22 | 24.43 | $24.14 | 40300 |
| 2023-05-19 | 24.46 | $24.28 | 33600 |
| 2023-05-18 | 24.48 | $24.26 | 32400 |
| 2023-05-17 | 24.50 | $24.31 | 45200 |
| 2023-05-16 | 24.52 | $24.20 | 27800 |
| 2023-05-15 | 24.55 | $24.60 | 61700 |
| 2023-05-12 | 24.55 | $24.47 | 24800 |
| 2023-05-11 | 24.55 | $24.31 | 52000 |
| 2023-05-10 | 24.58 | $24.53 | 40800 |
| 2023-05-09 | 24.58 | $24.39 | 41200 |
| 2023-05-08 | 24.61 | $24.46 | 39900 |
| 2023-05-05 | 24.62 | $24.44 | 25000 |
| 2023-05-04 | 24.64 | $24.35 | 27400 |
| 2023-05-03 | 24.67 | $24.60 | 38200 |
| 2023-05-02 | 24.68 | $24.81 | 39200 |
| 2023-05-01 | 24.66 | $24.87 | 31000 |
| 2023-04-28 | 24.64 | $24.83 | 88900 |
| 2023-04-27 | 24.62 | $24.88 | 41900 |
| 2023-04-26 | 24.59 | $24.78 | 45500 |
| 2023-04-25 | 24.57 | $24.77 | 27600 |
| 2023-04-24 | 24.55 | $24.83 | 21100 |
| 2023-04-21 | 24.53 | $24.74 | 20400 |
| 2023-04-20 | 24.50 | $24.77 | 21300 |
| 2023-04-19 | 24.47 | $24.77 | 25700 |
| 2023-04-18 | 24.44 | $24.84 | 30000 |
| 2023-04-17 | 24.40 | $24.74 | 83200 |
| 2023-04-14 | 24.37 | $24.67 | 44700 |
| 2023-04-13 | 24.33 | $24.65 | 41900 |
| 2023-04-12 | 24.30 | $24.58 | 70700 |
| 2023-04-11 | 24.27 | $24.50 | 40500 |
| 2023-04-10 | 24.25 | $24.50 | 30500 |
| 2023-04-06 | 24.22 | $24.47 | 68100 |
| 2023-04-05 | 24.19 | $24.44 | 38700 |
| 2023-04-04 | 24.17 | $24.35 | 26800 |
| 2023-04-03 | 24.15 | $24.35 | 39800 |
| 2023-03-31 | 24.13 | $24.29 | 168500 |
| 2023-03-30 | 24.11 | $24.04 | 74700 |
| 2023-03-29 | 24.12 | $24.05 | 71200 |
| 2023-03-28 | 24.13 | $24.23 | 24700 |
| 2023-03-27 | 24.12 | $24.24 | 40300 |
| 2023-03-24 | 24.10 | $24.10 | 23200 |
| 2023-03-23 | 24.10 | $23.97 | 19700 |
| 2023-03-22 | 24.12 | $24.47 | 28100 |
| 2023-03-21 | 24.08 | $24.06 | 30900 |
| 2023-03-20 | 24.08 | $24.00 | 30300 |
| 2023-03-17 | 24.09 | $24.11 | 122700 |
| 2023-03-16 | 24.09 | $24.40 | 76800 |
| 2023-03-15 | 24.05 | $23.67 | 73100 |
| 2023-03-14 | 24.10 | $23.80 | 87700 |
| 2023-03-13 | 24.13 | $23.38 | 109100 |
| 2023-03-10 | 24.21 | $23.57 | 23700 |
| 2023-03-09 | 24.27 | $23.67 | 36100 |
| 2023-03-08 | 24.34 | $24.14 | 18200 |
| 2023-03-07 | 24.36 | $24.12 | 28800 |
| 2023-03-06 | 24.38 | $24.17 | 43800 |
| 2023-03-03 | 24.40 | $24.20 | 53400 |
| 2023-03-02 | 24.42 | $24.25 | 34300 |
| 2023-03-01 | 24.44 | $24.35 | 43100 |
| 2023-02-28 | 24.45 | $24.44 | 97300 |
| 2023-02-27 | 24.45 | $24.36 | 36900 |
| 2023-02-24 | 24.46 | $24.28 | 19600 |
| 2023-02-23 | 24.48 | $24.30 | 48200 |
| 2023-02-22 | 24.50 | $24.17 | 51400 |
| 2023-02-21 | 24.54 | $24.00 | 41100 |
| 2023-02-17 | 24.59 | $24.39 | 570600 |
| 2023-02-16 | 24.61 | $24.41 | 49600 |
| 2023-02-15 | 24.64 | $24.70 | 89000 |
| 2023-02-14 | 24.63 | $24.59 | 52200 |
| 2023-02-13 | 24.63 | $24.50 | 25600 |
| 2023-02-10 | 24.65 | $24.70 | 47900 |
| 2023-02-09 | 24.64 | $24.81 | 65100 |
| 2023-02-08 | 24.62 | $24.84 | 91200 |
| 2023-02-07 | 24.60 | $24.76 | 20400 |
| 2023-02-06 | 24.59 | $24.90 | 40400 |
| 2023-02-03 | 24.55 | $25.08 | 30300 |
| 2023-02-02 | 24.50 | $25.24 | 40500 |
| 2023-02-01 | 24.42 | $25.27 | 48200 |
| 2023-01-31 | 24.33 | $25.15 | 141000 |
| 2023-01-30 | 24.24 | $24.89 | 72700 |
| 2023-01-27 | 24.17 | $24.66 | 42800 |
| 2023-01-26 | 24.12 | $24.64 | 50100 |
| 2023-01-25 | 24.07 | $24.67 | 52000 |
| 2023-01-24 | 24.01 | $24.80 | 31600 |
| 2023-01-23 | 23.92 | $24.71 | 57000 |
| 2023-01-20 | 23.84 | $24.65 | 39400 |
| 2023-01-19 | 23.75 | $24.53 | 56600 |
| 2023-01-18 | 23.67 | $24.59 | 42300 |
| 2023-01-17 | 23.57 | $24.50 | 75600 |
| 2023-01-13 | 23.48 | $24.30 | 37900 |
| 2023-01-12 | 23.39 | $24.36 | 48600 |
| 2023-01-11 | 23.29 | $24.12 | 31000 |
| 2023-01-10 | 23.20 | $23.94 | 55400 |
| 2023-01-09 | 23.12 | $23.91 | 67500 |
| 2023-01-06 | 23.04 | $23.91 | 39900 |
| 2023-01-05 | 22.95 | $23.36 | 64600 |
| 2023-01-04 | 22.91 | $23.04 | 66300 |
| 2023-01-03 | 22.89 | $22.73 | 74700 |
| 2022-12-30 | 22.91 | $22.40 | 91400 |
| 2022-12-29 | 22.96 | $22.64 | 45700 |
| 2022-12-28 | 23.00 | $22.60 | 101500 |
| 2022-12-27 | 23.04 | $22.67 | 40300 |
| 2022-12-23 | 23.08 | $22.75 | 51900 |
| 2022-12-22 | 23.11 | $22.92 | 70500 |
| 2022-12-21 | 23.13 | $23.10 | 54600 |
| 2022-12-20 | 23.13 | $23.16 | 39700 |
| 2022-12-19 | 23.13 | $23.14 | 39200 |
| 2022-12-16 | 23.13 | $23.08 | 51600 |
| 2022-12-15 | 23.14 | $22.99 | 57600 |
| 2022-12-14 | 23.15 | $23.10 | 46100 |
| 2022-12-13 | 23.16 | $23.07 | 43200 |
| 2022-12-12 | 23.17 | $22.75 | 67100 |
| 2022-12-09 | 23.21 | $22.82 | 47900 |
| 2022-12-08 | 23.25 | $23.42 | 40200 |
| 2022-12-07 | 23.23 | $23.50 | 76100 |
| 2022-12-06 | 23.21 | $23.55 | 41100 |
| 2022-12-05 | 23.17 | $23.78 | 87600 |
| 2022-12-02 | 23.10 | $23.77 | 25700 |
| 2022-12-01 | 23.03 | $23.70 | 103100 |
| 2022-11-30 | 22.96 | $23.24 | 70300 |
| 2022-11-29 | 22.94 | $23.10 | 61500 |
| 2022-11-28 | 22.92 | $23.45 | 127000 |
| 2022-11-25 | 22.86 | $23.26 | 23700 |
| 2022-11-23 | 22.82 | $23.47 | 36700 |
| 2022-11-22 | 22.75 | $23.35 | 41100 |
| 2022-11-21 | 22.69 | $23.23 | 34700 |
| 2022-11-18 | 22.63 | $23.12 | 27900 |
| 2022-11-17 | 22.58 | $23.13 | 26900 |
| 2022-11-16 | 22.52 | $23.40 | 99700 |
| 2022-11-15 | 22.43 | $23.40 | 122700 |
| 2022-11-14 | 22.33 | $23.03 | 93400 |
| 2022-11-11 | 22.25 | $23.15 | 74900 |
| 2022-11-10 | 22.16 | $22.82 | 218500 |
| 2022-11-09 | 22.09 | $22.07 | 90100 |
| 2022-11-08 | 22.09 | $22.24 | 71600 |
| 2022-11-07 | 22.08 | $21.80 | 126200 |
| 2022-11-04 | 22.11 | $21.68 | 105600 |
| 2022-11-03 | 22.15 | $21.66 | 64300 |
| 2022-11-02 | 22.20 | $21.63 | 49200 |
| 2022-11-01 | 22.26 | $21.78 | 55100 |
| 2022-10-31 | 22.31 | $21.79 | 65800 |
| 2022-10-28 | 22.37 | $22.02 | 27800 |
| 2022-10-27 | 22.41 | $22.02 | 28000 |
| 2022-10-26 | 22.45 | $22.06 | 44700 |
| 2022-10-25 | 22.49 | $22.00 | 26500 |
| 2022-10-24 | 22.54 | $21.81 | 52800 |
| 2022-10-21 | 22.62 | $21.74 | 29400 |
| 2022-10-20 | 22.71 | $21.84 | 43300 |
| 2022-10-19 | 22.80 | $22.11 | 36500 |
| 2022-10-18 | 22.87 | $22.26 | 44800 |
| 2022-10-17 | 22.94 | $22.15 | 40000 |
| 2022-10-14 | 23.02 | $22.33 | 30600 |
| 2022-10-13 | 23.09 | $22.35 | 98200 |
| 2022-10-12 | 23.17 | $22.42 | 30300 |
| 2022-10-11 | 23.25 | $22.50 | 29900 |
| 2022-10-10 | 23.33 | $22.63 | 22900 |
| 2022-10-07 | 23.40 | $22.86 | 22600 |
| 2022-10-06 | 23.46 | $22.99 | 29400 |
| 2022-10-05 | 23.51 | $23.14 | 28500 |
| 2022-10-04 | 23.55 | $23.32 | 53100 |
| 2022-10-03 | 23.57 | $23.26 | 47200 |
| 2022-09-30 | 23.61 | $23.19 | 185500 |
| 2022-09-29 | 23.65 | $23.05 | 46700 |
| 2022-09-28 | 23.71 | $23.16 | 165300 |
| 2022-09-27 | 23.77 | $23.07 | 71600 |
| 2022-09-26 | 23.84 | $22.96 | 44100 |
| 2022-09-23 | 23.94 | $23.21 | 49700 |
| 2022-09-22 | 24.01 | $23.44 | 25100 |
| 2022-09-21 | 24.07 | $23.70 | 22100 |
| 2022-09-20 | 24.11 | $23.67 | 29200 |
| 2022-09-19 | 24.16 | $23.81 | 34900 |
| 2022-09-16 | 24.20 | $23.90 | 29700 |
| 2022-09-15 | 24.23 | $23.99 | 19000 |
| 2022-09-14 | 24.25 | $24.03 | 27300 |
| 2022-09-13 | 24.28 | $23.94 | 29800 |
| 2022-09-12 | 24.31 | $24.07 | 55600 |
| 2022-09-09 | 24.34 | $24.00 | 37900 |
| 2022-09-08 | 24.37 | $23.85 | 76600 |
| 2022-09-07 | 24.43 | $23.90 | 35300 |
| 2022-09-06 | 24.48 | $23.82 | 40300 |
| 2022-09-02 | 24.55 | $24.10 | 18200 |
| 2022-09-01 | 24.60 | $24.00 | 52100 |
| 2022-08-31 | 24.66 | $24.00 | 107100 |
| 2022-08-30 | 24.73 | $24.08 | 73400 |
| 2022-08-29 | 24.80 | $24.30 | 76300 |
| 2022-08-26 | 24.85 | $24.59 | 27600 |
| 2022-08-25 | 24.88 | $24.74 | 31800 |
| 2022-08-24 | 24.90 | $24.40 | 23300 |
| 2022-08-23 | 24.95 | $24.23 | 113900 |
| 2022-08-22 | 25.02 | $24.61 | 24600 |
| 2022-08-19 | 25.07 | $24.70 | 20000 |
| 2022-08-18 | 25.11 | $24.94 | 51000 |
| 2022-08-17 | 25.12 | $24.87 | 24900 |
| 2022-08-16 | 25.15 | $25.11 | 52000 |
| 2022-08-15 | 25.15 | $25.44 | 59300 |
| 2022-08-12 | 25.12 | $25.40 | 39500 |
| 2022-08-11 | 25.09 | $25.40 | 53700 |
| 2022-08-10 | 25.06 | $25.41 | 36400 |
| 2022-08-09 | 25.03 | $25.18 | 85600 |
| 2022-08-08 | 25.01 | $25.44 | 25800 |
| 2022-08-05 | 24.96 | $25.33 | 183400 |
| 2022-08-04 | 24.93 | $25.59 | 86400 |
| 2022-08-03 | 24.86 | $25.57 | 58300 |
| 2022-08-02 | 24.78 | $25.39 | 97900 |
| 2022-08-01 | 24.72 | $25.40 | 50700 |
| 2022-07-29 | 24.64 | $25.40 | 65400 |
| 2022-07-28 | 24.56 | $25.01 | 19900 |
| 2022-07-27 | 24.52 | $24.92 | 23300 |
| 2022-07-26 | 24.47 | $24.94 | 11700 |
| 2022-07-25 | 24.43 | $24.86 | 28100 |
| 2022-07-22 | 24.38 | $24.88 | 26800 |
| 2022-07-21 | 24.33 | $24.67 | 28500 |
| 2022-07-20 | 24.29 | $24.65 | 27800 |
| 2022-07-19 | 24.25 | $24.56 | 26700 |
| 2022-07-18 | 24.22 | $24.50 | 39000 |
| 2022-07-15 | 24.19 | $24.42 | 23300 |
| 2022-07-14 | 24.17 | $24.30 | 25000 |
| 2022-07-13 | 24.15 | $24.25 | 31600 |
| 2022-07-12 | 24.14 | $24.33 | 32900 |
| 2022-07-11 | 24.12 | $24.38 | 23300 |
| 2022-07-08 | 24.10 | $24.30 | 15400 |
| 2022-07-07 | 24.08 | $24.18 | 54800 |
| 2022-07-06 | 24.07 | $24.01 | 23100 |
| 2022-07-05 | 24.07 | $24.02 | 44600 |
| 2022-07-01 | 24.08 | $23.98 | 18300 |
| 2022-06-30 | 24.09 | $23.82 | 39400 |
| 2022-06-29 | 24.11 | $23.92 | 14600 |
| 2022-06-28 | 24.14 | $23.89 | 23900 |
| 2022-06-27 | 24.16 | $23.83 | 31400 |
| 2022-06-24 | 24.20 | $23.94 | 21700 |
| 2022-06-23 | 24.22 | $23.83 | 30100 |
| 2022-06-22 | 24.26 | $23.70 | 29600 |
| 2022-06-21 | 24.32 | $23.67 | 39000 |
| 2022-06-17 | 24.39 | $23.58 | 45600 |
| 2022-06-16 | 24.48 | $23.53 | 67400 |
| 2022-06-15 | 24.58 | $23.72 | 35100 |
| 2022-06-14 | 24.67 | $23.43 | 76800 |
| 2022-06-13 | 24.80 | $23.56 | 96600 |
| 2022-06-10 | 24.93 | $24.48 | 58300 |
| 2022-06-09 | 24.98 | $24.93 | 37900 |
| 2022-06-08 | 24.98 | $25.05 | 21400 |
| 2022-06-07 | 24.97 | $25.21 | 33900 |
| 2022-06-06 | 24.95 | $25.12 | 29400 |
| 2022-06-03 | 24.93 | $25.22 | 20000 |
| 2022-06-02 | 24.90 | $25.26 | 32000 |
| 2022-06-01 | 24.86 | $25.21 | 18400 |
| 2022-05-31 | 24.83 | $25.43 | 78400 |
| 2022-05-27 | 24.76 | $25.59 | 15500 |
| 2022-05-26 | 24.68 | $24.98 | 44800 |
| 2022-05-25 | 24.64 | $25.14 | 35700 |
| 2022-05-24 | 24.59 | $24.73 | 48600 |
| 2022-05-23 | 24.58 | $24.70 | 162400 |
| 2022-05-20 | 24.56 | $24.55 | 105500 |
| 2022-05-19 | 24.57 | $24.52 | 128000 |
| 2022-05-18 | 24.57 | $24.46 | 150100 |
| 2022-05-17 | 24.58 | $24.38 | 139100 |
| 2022-05-16 | 24.60 | $24.22 | 49800 |
| 2022-05-13 | 24.64 | $24.26 | 50900 |
| 2022-05-12 | 24.68 | $24.21 | 54700 |
| 2022-05-11 | 24.73 | $24.17 | 54000 |
| 2022-05-10 | 24.79 | $24.24 | 54000 |
| 2022-05-09 | 24.85 | $24.07 | 45300 |
| 2022-05-06 | 24.93 | $24.36 | 154900 |
| 2022-05-05 | 24.99 | $24.63 | 111200 |
| 2022-05-04 | 25.03 | $25.11 | 70000 |
| 2022-05-03 | 25.03 | $24.60 | 86400 |
| 2022-05-02 | 25.07 | $24.65 | 99900 |
| 2022-04-29 | 25.11 | $25.05 | 155900 |
| 2022-04-28 | 25.12 | $25.04 | 40100 |
| 2022-04-27 | 25.13 | $24.81 | 47300 |
| 2022-04-26 | 25.16 | $24.97 | 46000 |
| 2022-04-25 | 25.18 | $24.98 | 46700 |
| 2022-04-22 | 25.20 | $24.97 | 48700 |
| 2022-04-21 | 25.23 | $25.05 | 116400 |
| 2022-04-20 | 25.25 | $25.18 | 18500 |
| 2022-04-19 | 25.26 | $25.09 | 75200 |
| 2022-04-18 | 25.27 | $25.04 | 73700 |
| 2022-04-14 | 25.30 | $24.94 | 26800 |
| 2022-04-13 | 25.34 | $24.92 | 104700 |
| 2022-04-12 | 25.38 | $24.95 | 30200 |
| 2022-04-11 | 25.42 | $24.85 | 43700 |
| 2022-04-08 | 25.48 | $25.32 | 129500 |
| 2022-04-07 | 25.50 | $25.39 | 38100 |
| 2022-04-06 | 25.51 | $25.15 | 44600 |
| 2022-04-05 | 25.55 | $25.16 | 44100 |
| 2022-04-04 | 25.59 | $25.52 | 42700 |
| 2022-04-01 | 25.60 | $25.54 | 23900 |
| 2022-03-31 | 25.61 | $25.70 | 39700 |
| 2022-03-30 | 25.60 | $25.67 | 18500 |
| 2022-03-29 | 25.59 | $25.68 | 43500 |
| 2022-03-28 | 25.58 | $25.39 | 60000 |
| 2022-03-25 | 25.60 | $25.16 | 77300 |
| 2022-03-24 | 25.65 | $25.48 | 27200 |
| 2022-03-23 | 25.66 | $25.44 | 150500 |
| 2022-03-22 | 25.69 | $25.46 | 15500 |
| 2022-03-21 | 25.71 | $25.46 | 22900 |
| 2022-03-18 | 25.74 | $25.62 | 36600 |
| 2022-03-17 | 25.75 | $25.57 | 28700 |
| 2022-03-16 | 25.77 | $25.30 | 29500 |
| 2022-03-15 | 25.82 | $25.04 | 31600 |
| 2022-03-14 | 25.90 | $24.93 | 63000 |
| 2022-03-11 | 26.00 | $25.41 | 28500 |
| 2022-03-10 | 26.07 | $25.59 | 32000 |
| 2022-03-09 | 26.12 | $25.79 | 15800 |
| 2022-03-08 | 26.15 | $25.72 | 32100 |
| 2022-03-07 | 26.20 | $25.78 | 51600 |
| 2022-03-04 | 26.24 | $26.09 | 22800 |
| 2022-03-03 | 26.26 | $26.24 | 75900 |
| 2022-03-02 | 26.26 | $26.35 | 71100 |
| 2022-03-01 | 26.25 | $26.33 | 37500 |
| 2022-02-28 | 26.24 | $26.44 | 162500 |
| 2022-02-25 | 26.22 | $26.15 | 18800 |
| 2022-02-24 | 26.23 | $26.01 | 136200 |
| 2022-02-23 | 26.25 | $26.02 | 79000 |
| 2022-02-22 | 26.27 | $26.10 | 95800 |
| 2022-02-18 | 26.29 | $26.01 | 57800 |
| 2022-02-17 | 26.32 | $26.19 | 47400 |
| 2022-02-16 | 26.33 | $26.18 | 64700 |
| 2022-02-15 | 26.35 | $26.09 | 74300 |
| 2022-02-14 | 26.38 | $25.62 | 73600 |
| 2022-02-11 | 26.46 | $26.05 | 76700 |
| 2022-02-10 | 26.50 | $26.51 | 297000 |
| 2022-02-09 | 26.50 | $26.42 | 76200 |
| 2022-02-08 | 26.51 | $26.34 | 40100 |
| 2022-02-07 | 26.53 | $26.34 | 261900 |
| 2022-02-04 | 26.54 | $26.16 | 44900 |
| 2022-02-03 | 26.59 | $26.21 | 233800 |
| 2022-02-02 | 26.62 | $26.38 | 69900 |
| 2022-02-01 | 26.65 | $26.65 | 89600 |
| 2022-01-31 | 26.65 | $26.62 | 72300 |
| 2022-01-28 | 26.65 | $26.39 | 71800 |
| 2022-01-27 | 26.68 | $26.03 | 100600 |
| 2022-01-26 | 26.75 | $26.25 | 52800 |
| 2022-01-25 | 26.80 | $26.81 | 18700 |
| 2022-01-24 | 26.80 | $26.80 | 37000 |
| 2022-01-21 | 26.80 | $26.83 | 50300 |
| 2022-01-20 | 26.80 | $26.83 | 36700 |
| 2022-01-19 | 26.80 | $26.81 | 23700 |
| 2022-01-18 | 26.79 | $26.81 | 44200 |
| 2022-01-14 | 26.79 | $26.84 | 27200 |
| 2022-01-13 | 26.79 | $26.87 | 25400 |
| 2022-01-12 | 26.78 | $26.94 | 33200 |
| 2022-01-11 | 26.76 | $26.91 | 18900 |
| 2022-01-10 | 26.75 | $26.86 | 87200 |
| 2022-01-07 | 26.73 | $26.74 | 43700 |
| 2022-01-06 | 26.73 | $26.73 | 30600 |
| 2022-01-05 | 26.73 | $26.53 | 23800 |
| 2022-01-04 | 26.76 | $26.67 | 63900 |
| 2022-01-03 | 26.76 | $26.84 | 37600 |
| 2021-12-31 | 26.76 | $26.90 | 47000 |
| 2021-12-30 | 26.74 | $26.78 | 19300 |
| 2021-12-29 | 26.74 | $26.73 | 83700 |
| 2021-12-28 | 26.74 | $26.78 | 23300 |
| 2021-12-27 | 26.73 | $26.79 | 23700 |
| 2021-12-23 | 26.73 | $26.78 | 18900 |
| 2021-12-22 | 26.72 | $26.80 | 75300 |
| 2021-12-21 | 26.71 | $26.73 | 23900 |
| 2021-12-20 | 26.71 | $26.67 | 37100 |
| 2021-12-17 | 26.72 | $26.72 | 49500 |
| 2021-12-16 | 26.72 | $26.71 | 28400 |
| 2021-12-15 | 26.72 | $26.67 | 43800 |
| 2021-12-14 | 26.72 | $26.62 | 39800 |
| 2021-12-13 | 26.73 | $26.60 | 29300 |
| 2021-12-10 | 26.75 | $26.51 | 28300 |
| 2021-12-09 | 26.77 | $26.59 | 20500 |
| 2021-12-08 | 26.79 | $26.60 | 27600 |
| 2021-12-07 | 26.81 | $26.64 | 28000 |
| 2021-12-06 | 26.83 | $26.55 | 26000 |
| 2021-12-03 | 26.86 | $26.57 | 16100 |
| 2021-12-02 | 26.89 | $26.61 | 35900 |
| 2021-12-01 | 26.92 | $26.60 | 28500 |
| 2021-11-30 | 26.96 | $26.56 | 72600 |
| 2021-11-29 | 27.00 | $26.65 | 25900 |
| 2021-11-26 | 27.03 | $26.64 | 12500 |
| 2021-11-24 | 27.07 | $26.61 | 43900 |
| 2021-11-23 | 27.12 | $26.58 | 14800 |
| 2021-11-22 | 27.18 | $26.67 | 29700 |
| 2021-11-19 | 27.23 | $26.79 | 17700 |
| 2021-11-18 | 27.28 | $26.80 | 12100 |
| 2021-11-17 | 27.33 | $26.88 | 103100 |
| 2021-11-16 | 27.38 | $26.86 | 33600 |
| 2021-11-15 | 27.43 | $27.01 | 44000 |
| 2021-11-12 | 27.48 | $27.47 | 21800 |
| 2021-11-11 | 27.48 | $27.40 | 14700 |
| 2021-11-10 | 27.49 | $27.55 | 66200 |
| 2021-11-09 | 27.48 | $27.77 | 45100 |
| 2021-11-08 | 27.45 | $27.76 | 12100 |
| 2021-11-05 | 27.42 | $27.72 | 31100 |
| 2021-11-04 | 27.39 | $27.65 | 50300 |
| 2021-11-03 | 27.36 | $27.67 | 23800 |
| 2021-11-02 | 27.33 | $27.73 | 36500 |
| 2021-11-01 | 27.28 | $27.59 | 34400 |
| 2021-10-29 | 27.25 | $27.50 | 84000 |
| 2021-10-28 | 27.23 | $27.46 | 43600 |
| 2021-10-27 | 27.20 | $27.41 | 15100 |
| 2021-10-26 | 27.18 | $27.39 | 27400 |
| 2021-10-25 | 27.16 | $27.42 | 23600 |
| 2021-10-22 | 27.13 | $27.33 | 17500 |
| 2021-10-21 | 27.11 | $27.34 | 21100 |
| 2021-10-20 | 27.08 | $27.25 | 42100 |
| 2021-10-19 | 27.07 | $27.17 | 34100 |
| 2021-10-18 | 27.06 | $27.19 | 23400 |
| 2021-10-15 | 27.04 | $27.07 | 54900 |
| 2021-10-14 | 27.04 | $27.24 | 27000 |
| 2021-10-13 | 27.02 | $27.05 | 50100 |
| 2021-10-12 | 27.01 | $26.99 | 69800 |
| 2021-10-11 | 27.02 | $26.82 | 34100 |
| 2021-10-08 | 27.04 | $26.82 | 130600 |
| 2021-10-07 | 27.06 | $26.82 | 28900 |
| 2021-10-06 | 27.09 | $26.95 | 37500 |
| 2021-10-05 | 27.10 | $26.94 | 24000 |
| 2021-10-04 | 27.12 | $26.93 | 42100 |
| 2021-10-01 | 27.14 | $27.02 | 41100 |
| 2021-09-30 | 27.15 | $27.01 | 97000 |
| 2021-09-29 | 27.16 | $27.08 | 29100 |
| 2021-09-28 | 27.17 | $26.89 | 39500 |
| 2021-09-27 | 27.20 | $27.08 | 28800 |
| 2021-09-24 | 27.22 | $27.07 | 23400 |
| 2021-09-23 | 27.23 | $27.16 | 131200 |
| 2021-09-22 | 27.24 | $27.29 | 60800 |
| 2021-09-21 | 27.23 | $27.25 | 44400 |
| 2021-09-20 | 27.23 | $27.25 | 96000 |
| 2021-09-17 | 27.23 | $27.27 | 104500 |
| 2021-09-16 | 27.22 | $27.22 | 60300 |
| 2021-09-15 | 27.22 | $27.24 | 63600 |
| 2021-09-14 | 27.22 | $27.14 | 14900 |
| 2021-09-13 | 27.23 | $27.25 | 50200 |
| 2021-09-10 | 27.23 | $27.10 | 1.0M |
| 2021-09-09 | 27.24 | $27.06 | 42500 |
| 2021-09-08 | 27.26 | $27.12 | 18500 |
| 2021-09-07 | 27.28 | $27.17 | 17500 |
| 2021-09-03 | 27.29 | $27.20 | 88900 |
| 2021-09-02 | 27.30 | $27.26 | 65800 |
| 2021-09-01 | 27.30 | $27.26 | 48700 |
| 2021-08-31 | 27.31 | $27.17 | 122100 |
| 2021-08-30 | 27.32 | $27.21 | 24200 |
| 2021-08-27 | 27.33 | $27.19 | 30500 |
| 2021-08-26 | 27.35 | $27.14 | 12000 |
| 2021-08-25 | 27.37 | $27.20 | 26200 |
| 2021-08-24 | 27.39 | $27.18 | 35100 |
| 2021-08-23 | 27.41 | $27.17 | 44600 |
| 2021-08-20 | 27.43 | $27.14 | 75900 |
| 2021-08-19 | 27.47 | $27.14 | 19600 |
| 2021-08-18 | 27.50 | $27.16 | 28200 |
| 2021-08-17 | 27.54 | $27.20 | 17500 |
| 2021-08-16 | 27.57 | $27.25 | 28100 |
| 2021-08-13 | 27.60 | $27.61 | 209000 |
| 2021-08-12 | 27.60 | $27.55 | 28900 |
| 2021-08-11 | 27.61 | $27.50 | 15000 |
| 2021-08-10 | 27.62 | $27.41 | 25500 |
| 2021-08-09 | 27.64 | $27.56 | 27900 |
| 2021-08-06 | 27.65 | $27.65 | 111000 |
| 2021-08-05 | 27.65 | $27.64 | 59300 |
| 2021-08-04 | 27.65 | $27.64 | 26500 |
| 2021-08-03 | 27.65 | $27.66 | 85500 |
| 2021-08-02 | 27.65 | $27.66 | 25800 |
| 2021-07-30 | 27.65 | $27.63 | 46900 |
| 2021-07-29 | 27.66 | $27.57 | 33500 |
| 2021-07-28 | 27.67 | $27.55 | 17400 |
| 2021-07-27 | 27.68 | $27.50 | 16100 |
| 2021-07-26 | 27.70 | $27.50 | 26400 |
| 2021-07-23 | 27.72 | $27.53 | 35300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.25
2026-07-21
Close Price
$22.23
Vol: 13484
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.87
Average
24.28
Maximum
27.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 22.25 | $22.23 | 13484 |
| 2026-07-20 | 22.24 | $22.25 | 61600 |
| 2026-07-17 | 22.23 | $22.26 | 20200 |
| 2026-07-16 | 22.22 | $22.31 | 25600 |
| 2026-07-15 | 22.21 | $22.39 | 22700 |
| 2026-07-14 | 22.19 | $22.33 | 31033 |
| 2026-07-13 | 22.17 | $22.33 | 58400 |
| 2026-07-10 | 22.15 | $22.38 | 32200 |
| 2026-07-09 | 22.13 | $22.31 | 43500 |
| 2026-07-08 | 22.12 | $22.35 | 72200 |
| 2026-07-07 | 22.10 | $22.19 | 43100 |
| 2026-07-06 | 22.09 | $22.23 | 42300 |
| 2026-07-02 | 22.09 | $22.15 | 70200 |
| 2026-07-01 | 22.10 | $22.18 | 230100 |
| 2026-06-30 | 22.10 | $21.90 | 548000 |
| 2026-06-29 | 22.14 | $21.90 | 53300 |
| 2026-06-26 | 22.18 | $21.77 | 58000 |
| 2026-06-25 | 22.24 | $21.93 | 73600 |
| 2026-06-24 | 22.29 | $22.02 | 55200 |
| 2026-06-23 | 22.33 | $21.96 | 43400 |
| 2026-06-22 | 22.38 | $22.08 | 38900 |
| 2026-06-18 | 22.43 | $22.29 | 33000 |
| 2026-06-17 | 22.45 | $22.29 | 63000 |
| 2026-06-16 | 22.48 | $22.26 | 32300 |
| 2026-06-15 | 22.52 | $22.32 | 24000 |
| 2026-06-12 | 22.55 | $22.26 | 27400 |
| 2026-06-11 | 22.60 | $22.30 | 25400 |
| 2026-06-10 | 22.64 | $22.29 | 25300 |
| 2026-06-09 | 22.70 | $22.28 | 21800 |
| 2026-06-08 | 22.76 | $22.41 | 36300 |
| 2026-06-05 | 22.81 | $22.52 | 35700 |
| 2026-06-04 | 22.86 | $22.65 | 58900 |
| 2026-06-03 | 22.90 | $22.60 | 36000 |
| 2026-06-02 | 22.95 | $22.71 | 52500 |
| 2026-06-01 | 22.99 | $22.80 | 36500 |
| 2026-05-29 | 23.02 | $22.93 | 66600 |
| 2026-05-28 | 23.05 | $22.89 | 63300 |
| 2026-05-27 | 23.07 | $22.84 | 16900 |
| 2026-05-26 | 23.11 | $22.77 | 26300 |
| 2026-05-22 | 23.15 | $22.73 | 46900 |
| 2026-05-21 | 23.20 | $22.72 | 32500 |
| 2026-05-20 | 23.25 | $22.89 | 23500 |
| 2026-05-19 | 23.29 | $22.75 | 40700 |
| 2026-05-18 | 23.34 | $22.96 | 27600 |
| 2026-05-15 | 23.37 | $23.05 | 35321 |
| 2026-05-14 | 23.40 | $23.60 | 21400 |
| 2026-05-13 | 23.37 | $23.56 | 21500 |
| 2026-05-12 | 23.34 | $23.60 | 36700 |
| 2026-05-11 | 23.30 | $23.61 | 30800 |
| 2026-05-08 | 23.26 | $23.53 | 31914 |
| 2026-05-07 | 23.22 | $23.42 | 20900 |
| 2026-05-06 | 23.18 | $23.42 | 16900 |
| 2026-05-05 | 23.14 | $23.29 | 21500 |
| 2026-05-04 | 23.11 | $23.25 | 29426 |
| 2026-05-01 | 23.08 | $23.28 | 35315 |
| 2026-04-30 | 23.05 | $23.13 | 45100 |
| 2026-04-29 | 23.02 | $23.06 | 22900 |
| 2026-04-28 | 22.99 | $23.20 | 24800 |
| 2026-04-27 | 22.95 | $23.26 | 21300 |
| 2026-04-24 | 22.90 | $23.32 | 20800 |
| 2026-04-23 | 22.84 | $23.23 | 30700 |
| 2026-04-22 | 22.78 | $23.13 | 18500 |
| 2026-04-21 | 22.73 | $23.04 | 22400 |
| 2026-04-20 | 22.69 | $23.08 | 31500 |
| 2026-04-17 | 22.65 | $23.08 | 31000 |
| 2026-04-16 | 22.60 | $22.90 | 32200 |
| 2026-04-15 | 22.57 | $23.03 | 35900 |
| 2026-04-14 | 22.53 | $22.83 | 39300 |
| 2026-04-13 | 22.51 | $22.66 | 37300 |
| 2026-04-10 | 22.50 | $22.63 | 38800 |
| 2026-04-09 | 22.50 | $22.59 | 41700 |
| 2026-04-08 | 22.51 | $22.50 | 30100 |
| 2026-04-07 | 22.53 | $22.29 | 39300 |
| 2026-04-06 | 22.57 | $22.35 | 30200 |
| 2026-04-02 | 22.61 | $22.26 | 40800 |
| 2026-04-01 | 22.66 | $22.15 | 95600 |
| 2026-03-31 | 22.73 | $22.10 | 262300 |
| 2026-03-30 | 22.81 | $22.50 | 27600 |
| 2026-03-27 | 22.86 | $22.66 | 48400 |
| 2026-03-26 | 22.89 | $22.75 | 73900 |
| 2026-03-25 | 22.92 | $22.68 | 46308 |
| 2026-03-24 | 22.96 | $22.63 | 30900 |
| 2026-03-23 | 23.01 | $22.74 | 32700 |
| 2026-03-20 | 23.05 | $22.66 | 32800 |
| 2026-03-19 | 23.11 | $22.90 | 39900 |
| 2026-03-18 | 23.15 | $22.89 | 57800 |
| 2026-03-17 | 23.19 | $22.88 | 19700 |
| 2026-03-16 | 23.24 | $22.95 | 36600 |
| 2026-03-13 | 23.29 | $22.99 | 40200 |
| 2026-03-12 | 23.33 | $23.10 | 25200 |
| 2026-03-11 | 23.37 | $23.15 | 32800 |
| 2026-03-10 | 23.41 | $23.08 | 24700 |
| 2026-03-09 | 23.47 | $23.16 | 44200 |
| 2026-03-06 | 23.51 | $23.20 | 35800 |
| 2026-03-05 | 23.56 | $23.21 | 22400 |
| 2026-03-04 | 23.61 | $23.30 | 26000 |
| 2026-03-03 | 23.65 | $23.29 | 29100 |
| 2026-03-02 | 23.70 | $23.40 | 47800 |
| 2026-02-27 | 23.74 | $23.28 | 197300 |
| 2026-02-26 | 23.80 | $23.59 | 39400 |
| 2026-02-25 | 23.82 | $23.69 | 29700 |
| 2026-02-24 | 23.85 | $23.68 | 26300 |
| 2026-02-23 | 23.87 | $23.73 | 24700 |
| 2026-02-20 | 23.89 | $23.80 | 20900 |
| 2026-02-19 | 23.91 | $23.76 | 36200 |
| 2026-02-18 | 23.93 | $23.81 | 23300 |
| 2026-02-17 | 23.95 | $23.72 | 48800 |
| 2026-02-13 | 23.97 | $23.64 | 27800 |
| 2026-02-12 | 24.01 | $23.94 | 26200 |
| 2026-02-11 | 24.02 | $24.07 | 26100 |
| 2026-02-10 | 24.01 | $24.08 | 29400 |
| 2026-02-09 | 24.00 | $23.97 | 19600 |
| 2026-02-06 | 24.00 | $23.95 | 23800 |
| 2026-02-05 | 24.00 | $23.89 | 36900 |
| 2026-02-04 | 24.01 | $23.87 | 31400 |
| 2026-02-03 | 24.01 | $23.94 | 25400 |
| 2026-02-02 | 24.01 | $24.08 | 82500 |
| 2026-01-30 | 23.99 | $24.05 | 47300 |
| 2026-01-29 | 23.97 | $24.09 | 62600 |
| 2026-01-28 | 23.94 | $24.05 | 27100 |
| 2026-01-27 | 23.92 | $24.10 | 28100 |
| 2026-01-26 | 23.88 | $24.16 | 42800 |
| 2026-01-23 | 23.83 | $24.13 | 49300 |
| 2026-01-22 | 23.78 | $24.04 | 58700 |
| 2026-01-21 | 23.73 | $24.00 | 58100 |
| 2026-01-20 | 23.68 | $24.02 | 64800 |
| 2026-01-16 | 23.63 | $23.92 | 33900 |
| 2026-01-15 | 23.59 | $23.98 | 34700 |
| 2026-01-14 | 23.53 | $23.91 | 27200 |
| 2026-01-13 | 23.48 | $23.90 | 29700 |
| 2026-01-12 | 23.43 | $23.86 | 41000 |
| 2026-01-09 | 23.38 | $23.69 | 37700 |
| 2026-01-08 | 23.34 | $23.50 | 31000 |
| 2026-01-07 | 23.32 | $23.60 | 15000 |
| 2026-01-06 | 23.29 | $23.51 | 27100 |
| 2026-01-05 | 23.27 | $23.65 | 57400 |
| 2026-01-02 | 23.23 | $23.59 | 45500 |
| 2025-12-31 | 23.20 | $23.15 | 67200 |
| 2025-12-30 | 23.20 | $23.13 | 42000 |
| 2025-12-29 | 23.22 | $23.10 | 41000 |
| 2025-12-26 | 23.23 | $23.11 | 33900 |
| 2025-12-24 | 23.25 | $23.14 | 27600 |
| 2025-12-23 | 23.26 | $23.02 | 64300 |
| 2025-12-22 | 23.29 | $23.20 | 64300 |
| 2025-12-19 | 23.30 | $23.25 | 47500 |
| 2025-12-18 | 23.31 | $23.28 | 83600 |
| 2025-12-17 | 23.32 | $23.28 | 62300 |
| 2025-12-16 | 23.33 | $23.38 | 29900 |
| 2025-12-15 | 23.34 | $23.36 | 44800 |
| 2025-12-12 | 23.35 | $23.25 | 33100 |
| 2025-12-11 | 23.37 | $23.40 | 46100 |
| 2025-12-10 | 23.39 | $23.28 | 56600 |
| 2025-12-09 | 23.42 | $23.22 | 56100 |
| 2025-12-08 | 23.46 | $23.17 | 67400 |
| 2025-12-05 | 23.51 | $23.25 | 49000 |
| 2025-12-04 | 23.56 | $23.32 | 50700 |
| 2025-12-03 | 23.60 | $23.35 | 46200 |
| 2025-12-02 | 23.64 | $23.28 | 36600 |
| 2025-12-01 | 23.70 | $23.29 | 45500 |
| 2025-11-28 | 23.75 | $23.32 | 59500 |
| 2025-11-26 | 23.81 | $23.47 | 38500 |
| 2025-11-25 | 23.86 | $23.50 | 30900 |
| 2025-11-24 | 23.91 | $23.48 | 27400 |
| 2025-11-21 | 23.97 | $23.58 | 31200 |
| 2025-11-20 | 24.02 | $23.50 | 40500 |
| 2025-11-19 | 24.09 | $23.75 | 26600 |
| 2025-11-18 | 24.13 | $23.87 | 28000 |
| 2025-11-17 | 24.17 | $23.86 | 31600 |
| 2025-11-14 | 24.21 | $23.99 | 23100 |
| 2025-11-13 | 24.25 | $24.21 | 22100 |
| 2025-11-12 | 24.25 | $24.55 | 36400 |
| 2025-11-11 | 24.23 | $24.32 | 38300 |
| 2025-11-10 | 24.23 | $24.16 | 34800 |
| 2025-11-07 | 24.24 | $24.10 | 30200 |
| 2025-11-06 | 24.26 | $24.01 | 27400 |
| 2025-11-05 | 24.28 | $24.01 | 40700 |
| 2025-11-04 | 24.31 | $23.82 | 45200 |
| 2025-11-03 | 24.36 | $23.90 | 26200 |
| 2025-10-31 | 24.41 | $23.99 | 67100 |
| 2025-10-30 | 24.44 | $24.36 | 13500 |
| 2025-10-29 | 24.45 | $24.56 | 22000 |
| 2025-10-28 | 24.43 | $24.64 | 26100 |
| 2025-10-27 | 24.40 | $24.65 | 20600 |
| 2025-10-24 | 24.38 | $24.65 | 24700 |
| 2025-10-23 | 24.35 | $24.70 | 31700 |
| 2025-10-22 | 24.31 | $24.47 | 22000 |
| 2025-10-21 | 24.29 | $24.51 | 22600 |
| 2025-10-20 | 24.27 | $24.38 | 15800 |
| 2025-10-17 | 24.27 | $24.29 | 26900 |
| 2025-10-16 | 24.27 | $24.09 | 16800 |
| 2025-10-15 | 24.29 | $24.21 | 20700 |
| 2025-10-14 | 24.31 | $24.00 | 75500 |
| 2025-10-13 | 24.35 | $24.30 | 20100 |
| 2025-10-10 | 24.35 | $24.14 | 17400 |
| 2025-10-09 | 24.38 | $24.27 | 18400 |
| 2025-10-08 | 24.39 | $24.33 | 18400 |
| 2025-10-07 | 24.40 | $24.40 | 28300 |
| 2025-10-06 | 24.40 | $24.44 | 14600 |
| 2025-10-03 | 24.40 | $24.45 | 18900 |
| 2025-10-02 | 24.39 | $24.39 | 19300 |
| 2025-10-01 | 24.39 | $24.39 | 32100 |
| 2025-09-30 | 24.39 | $24.14 | 83400 |
| 2025-09-29 | 24.41 | $24.44 | 23300 |
| 2025-09-26 | 24.39 | $24.40 | 17700 |
| 2025-09-25 | 24.38 | $24.33 | 26600 |
| 2025-09-24 | 24.37 | $24.35 | 27700 |
| 2025-09-23 | 24.36 | $24.32 | 28000 |
| 2025-09-22 | 24.35 | $24.46 | 47800 |
| 2025-09-19 | 24.32 | $24.58 | 18600 |
| 2025-09-18 | 24.28 | $24.55 | 24500 |
| 2025-09-17 | 24.24 | $24.52 | 21400 |
| 2025-09-16 | 24.19 | $24.46 | 22900 |
| 2025-09-15 | 24.15 | $24.45 | 21200 |
| 2025-09-12 | 24.10 | $24.40 | 26000 |
| 2025-09-11 | 24.05 | $24.39 | 36400 |
| 2025-09-10 | 24.00 | $24.34 | 309600 |
| 2025-09-09 | 23.95 | $24.37 | 18300 |
| 2025-09-08 | 23.90 | $24.39 | 37400 |
| 2025-09-05 | 23.84 | $24.46 | 41100 |
| 2025-09-04 | 23.77 | $23.96 | 14400 |
| 2025-09-03 | 23.74 | $23.87 | 46100 |
| 2025-09-02 | 23.72 | $23.63 | 36100 |
| 2025-08-29 | 23.72 | $23.62 | 141000 |
| 2025-08-28 | 23.73 | $23.90 | 11100 |
| 2025-08-27 | 23.70 | $23.91 | 25800 |
| 2025-08-26 | 23.67 | $23.87 | 36900 |
| 2025-08-25 | 23.63 | $24.02 | 25500 |
| 2025-08-22 | 23.58 | $23.95 | 34900 |
| 2025-08-21 | 23.53 | $23.71 | 27700 |
| 2025-08-20 | 23.50 | $23.69 | 24000 |
| 2025-08-19 | 23.47 | $23.59 | 25100 |
| 2025-08-18 | 23.44 | $23.35 | 25600 |
| 2025-08-15 | 23.44 | $23.34 | 25800 |
| 2025-08-14 | 23.43 | $23.66 | 31400 |
| 2025-08-13 | 23.39 | $23.71 | 28400 |
| 2025-08-12 | 23.34 | $23.56 | 21500 |
| 2025-08-11 | 23.30 | $23.57 | 25300 |
| 2025-08-08 | 23.25 | $23.58 | 25400 |
| 2025-08-07 | 23.20 | $23.52 | 38600 |
| 2025-08-06 | 23.16 | $23.54 | 34200 |
| 2025-08-05 | 23.11 | $23.51 | 20900 |
| 2025-08-04 | 23.06 | $23.63 | 17400 |
| 2025-08-01 | 22.99 | $23.35 | 64200 |
| 2025-07-31 | 22.95 | $23.27 | 134600 |
| 2025-07-30 | 22.91 | $23.06 | 16800 |
| 2025-07-29 | 22.89 | $23.12 | 26700 |
| 2025-07-28 | 22.85 | $22.90 | 16300 |
| 2025-07-25 | 22.84 | $22.89 | 28100 |
| 2025-07-24 | 22.83 | $22.85 | 31500 |
| 2025-07-23 | 22.81 | $22.89 | 28300 |
| 2025-07-22 | 22.79 | $22.92 | 34600 |
| 2025-07-21 | 22.77 | $22.92 | 51200 |
| 2025-07-18 | 22.74 | $22.88 | 22900 |
| 2025-07-17 | 22.71 | $22.82 | 140700 |
| 2025-07-16 | 22.69 | $22.72 | 58500 |
| 2025-07-15 | 22.66 | $22.82 | 44600 |
| 2025-07-14 | 22.63 | $22.90 | 39500 |
| 2025-07-11 | 22.59 | $22.95 | 34500 |
| 2025-07-10 | 22.54 | $23.04 | 36000 |
| 2025-07-09 | 22.47 | $22.87 | 24100 |
| 2025-07-08 | 22.42 | $22.71 | 31400 |
| 2025-07-07 | 22.38 | $22.60 | 37000 |
| 2025-07-03 | 22.35 | $22.68 | 14700 |
| 2025-07-02 | 22.31 | $22.62 | 29400 |
| 2025-07-01 | 22.28 | $22.41 | 32400 |
| 2025-06-30 | 22.26 | $22.20 | 164800 |
| 2025-06-27 | 22.26 | $22.41 | 46000 |
| 2025-06-26 | 22.24 | $22.53 | 30100 |
| 2025-06-25 | 22.21 | $22.37 | 23500 |
| 2025-06-24 | 22.19 | $22.47 | 32700 |
| 2025-06-23 | 22.16 | $22.22 | 27600 |
| 2025-06-20 | 22.15 | $22.22 | 33900 |
| 2025-06-18 | 22.14 | $22.09 | 25300 |
| 2025-06-17 | 22.14 | $22.02 | 31400 |
| 2025-06-16 | 22.15 | $21.93 | 106200 |
| 2025-06-13 | 22.16 | $22.15 | 32600 |
| 2025-06-12 | 22.16 | $22.28 | 32300 |
| 2025-06-11 | 22.15 | $22.24 | 29400 |
| 2025-06-10 | 22.14 | $22.28 | 28700 |
| 2025-06-09 | 22.12 | $22.23 | 28400 |
| 2025-06-06 | 22.12 | $22.18 | 63900 |
| 2025-06-05 | 22.11 | $22.20 | 32400 |
| 2025-06-04 | 22.11 | $22.21 | 33400 |
| 2025-06-03 | 22.10 | $22.16 | 29300 |
| 2025-06-02 | 22.10 | $22.07 | 50500 |
| 2025-05-30 | 22.12 | $22.22 | 129000 |
| 2025-05-29 | 22.11 | $22.11 | 32000 |
| 2025-05-28 | 22.12 | $22.05 | 30400 |
| 2025-05-27 | 22.13 | $22.13 | 30700 |
| 2025-05-23 | 22.14 | $21.89 | 102400 |
| 2025-05-22 | 22.18 | $21.73 | 54000 |
| 2025-05-21 | 22.23 | $21.79 | 41800 |
| 2025-05-20 | 22.28 | $22.17 | 20700 |
| 2025-05-19 | 22.29 | $22.17 | 43000 |
| 2025-05-16 | 22.31 | $22.06 | 51700 |
| 2025-05-15 | 22.33 | $22.38 | 91200 |
| 2025-05-14 | 22.32 | $22.26 | 51300 |
| 2025-05-13 | 22.31 | $22.39 | 54800 |
| 2025-05-12 | 22.30 | $22.30 | 33600 |
| 2025-05-09 | 22.29 | $22.34 | 32300 |
| 2025-05-08 | 22.27 | $22.33 | 29300 |
| 2025-05-07 | 22.26 | $22.41 | 44600 |
| 2025-05-06 | 22.24 | $22.31 | 24100 |
| 2025-05-05 | 22.24 | $22.26 | 34800 |
| 2025-05-02 | 22.23 | $22.32 | 49500 |
| 2025-05-01 | 22.23 | $22.26 | 50100 |
| 2025-04-30 | 22.23 | $22.30 | 53300 |
| 2025-04-29 | 22.23 | $22.35 | 24700 |
| 2025-04-28 | 22.23 | $22.48 | 46000 |
| 2025-04-25 | 22.22 | $22.46 | 28500 |
| 2025-04-24 | 22.21 | $22.45 | 90000 |
| 2025-04-23 | 22.21 | $22.29 | 148000 |
| 2025-04-22 | 22.22 | $22.01 | 60900 |
| 2025-04-21 | 22.26 | $21.82 | 92500 |
| 2025-04-17 | 22.33 | $21.96 | 78300 |
| 2025-04-16 | 22.39 | $21.92 | 359900 |
| 2025-04-15 | 22.46 | $21.88 | 39900 |
| 2025-04-14 | 22.54 | $21.91 | 65500 |
| 2025-04-11 | 22.63 | $21.90 | 83700 |
| 2025-04-10 | 22.72 | $22.20 | 47100 |
| 2025-04-09 | 22.79 | $22.75 | 41500 |
| 2025-04-08 | 22.81 | $22.38 | 58900 |
| 2025-04-07 | 22.87 | $22.48 | 64400 |
| 2025-04-04 | 22.93 | $22.83 | 54600 |
| 2025-04-03 | 22.95 | $22.67 | 44500 |
| 2025-04-02 | 22.99 | $22.83 | 41300 |
| 2025-04-01 | 23.02 | $22.82 | 57100 |
| 2025-03-31 | 23.05 | $22.81 | 359400 |
| 2025-03-28 | 23.09 | $22.71 | 90100 |
| 2025-03-27 | 23.14 | $22.70 | 45300 |
| 2025-03-26 | 23.19 | $22.66 | 47800 |
| 2025-03-25 | 23.26 | $22.96 | 50900 |
| 2025-03-24 | 23.30 | $23.08 | 32600 |
| 2025-03-21 | 23.33 | $23.16 | 23200 |
| 2025-03-20 | 23.35 | $23.16 | 71100 |
| 2025-03-19 | 23.38 | $23.39 | 38300 |
| 2025-03-18 | 23.38 | $23.39 | 30200 |
| 2025-03-17 | 23.39 | $23.54 | 24800 |
| 2025-03-14 | 23.38 | $23.35 | 28000 |
| 2025-03-13 | 23.39 | $23.20 | 29300 |
| 2025-03-12 | 23.42 | $23.21 | 38200 |
| 2025-03-11 | 23.45 | $23.06 | 22700 |
| 2025-03-10 | 23.50 | $23.22 | 34700 |
| 2025-03-07 | 23.54 | $23.33 | 27900 |
| 2025-03-06 | 23.57 | $23.37 | 36000 |
| 2025-03-05 | 23.59 | $23.50 | 30300 |
| 2025-03-04 | 23.61 | $23.48 | 38000 |
| 2025-03-03 | 23.63 | $23.60 | 31000 |
| 2025-02-28 | 23.64 | $23.56 | 33500 |
| 2025-02-27 | 23.65 | $23.62 | 38200 |
| 2025-02-26 | 23.66 | $23.65 | 34100 |
| 2025-02-25 | 23.68 | $23.67 | 26500 |
| 2025-02-24 | 23.69 | $23.46 | 14000 |
| 2025-02-21 | 23.72 | $23.42 | 29000 |
| 2025-02-20 | 23.76 | $23.47 | 17500 |
| 2025-02-19 | 23.80 | $23.55 | 22500 |
| 2025-02-18 | 23.84 | $23.70 | 28300 |
| 2025-02-14 | 23.85 | $23.69 | 19700 |
| 2025-02-13 | 23.87 | $23.87 | 32300 |
| 2025-02-12 | 23.87 | $23.71 | 26000 |
| 2025-02-11 | 23.88 | $23.89 | 31500 |
| 2025-02-10 | 23.88 | $23.82 | 19100 |
| 2025-02-07 | 23.87 | $23.75 | 19800 |
| 2025-02-06 | 23.87 | $23.83 | 24900 |
| 2025-02-05 | 23.86 | $23.82 | 24100 |
| 2025-02-04 | 23.85 | $23.68 | 40300 |
| 2025-02-03 | 23.86 | $23.75 | 26500 |
| 2025-01-31 | 23.86 | $23.84 | 83600 |
| 2025-01-30 | 23.84 | $24.22 | 34900 |
| 2025-01-29 | 23.79 | $24.06 | 20100 |
| 2025-01-28 | 23.74 | $24.17 | 37700 |
| 2025-01-27 | 23.68 | $24.37 | 89300 |
| 2025-01-24 | 23.60 | $23.96 | 28800 |
| 2025-01-23 | 23.56 | $23.87 | 53100 |
| 2025-01-22 | 23.52 | $23.96 | 26800 |
| 2025-01-21 | 23.48 | $24.00 | 69100 |
| 2025-01-17 | 23.43 | $23.59 | 42200 |
| 2025-01-16 | 23.41 | $23.50 | 68300 |
| 2025-01-15 | 23.41 | $23.53 | 36000 |
| 2025-01-14 | 23.41 | $23.20 | 31100 |
| 2025-01-13 | 23.45 | $23.11 | 95100 |
| 2025-01-10 | 23.50 | $23.25 | 85800 |
| 2025-01-08 | 23.54 | $23.40 | 40100 |
| 2025-01-07 | 23.57 | $23.46 | 34900 |
| 2025-01-06 | 23.60 | $23.73 | 56700 |
| 2025-01-03 | 23.61 | $23.70 | 39500 |
| 2025-01-02 | 23.63 | $23.46 | 66800 |
| 2024-12-31 | 23.67 | $23.13 | 489800 |
| 2024-12-30 | 23.75 | $23.20 | 181300 |
| 2024-12-27 | 23.82 | $23.32 | 95800 |
| 2024-12-26 | 23.89 | $23.48 | 42200 |
| 2024-12-24 | 23.95 | $23.65 | 55300 |
| 2024-12-23 | 24.00 | $23.55 | 81300 |
| 2024-12-20 | 24.06 | $23.56 | 78400 |
| 2024-12-19 | 24.13 | $23.56 | 87000 |
| 2024-12-18 | 24.20 | $23.76 | 114500 |
| 2024-12-17 | 24.25 | $23.93 | 67000 |
| 2024-12-16 | 24.29 | $23.97 | 40800 |
| 2024-12-13 | 24.32 | $24.06 | 62300 |
| 2024-12-12 | 24.36 | $24.22 | 39500 |
| 2024-12-11 | 24.37 | $24.29 | 68500 |
| 2024-12-10 | 24.39 | $24.39 | 30200 |
| 2024-12-09 | 24.40 | $24.36 | 51000 |
| 2024-12-06 | 24.41 | $24.38 | 41000 |
| 2024-12-05 | 24.42 | $24.34 | 37400 |
| 2024-12-04 | 24.44 | $24.35 | 35100 |
| 2024-12-03 | 24.47 | $24.31 | 33800 |
| 2024-12-02 | 24.50 | $24.39 | 55800 |
| 2024-11-29 | 24.52 | $24.32 | 254700 |
| 2024-11-27 | 24.55 | $24.36 | 41000 |
| 2024-11-26 | 24.58 | $24.43 | 18500 |
| 2024-11-25 | 24.61 | $24.58 | 29500 |
| 2024-11-22 | 24.62 | $24.46 | 36000 |
| 2024-11-21 | 24.65 | $24.44 | 37700 |
| 2024-11-20 | 24.68 | $24.26 | 40900 |
| 2024-11-19 | 24.73 | $24.34 | 33200 |
| 2024-11-18 | 24.77 | $24.39 | 30400 |
| 2024-11-15 | 24.82 | $24.44 | 32400 |
| 2024-11-14 | 24.86 | $24.73 | 25700 |
| 2024-11-13 | 24.87 | $24.73 | 36000 |
| 2024-11-12 | 24.89 | $24.75 | 41900 |
| 2024-11-11 | 24.90 | $24.96 | 28300 |
| 2024-11-08 | 24.90 | $25.13 | 21100 |
| 2024-11-07 | 24.88 | $24.89 | 24300 |
| 2024-11-06 | 24.88 | $24.85 | 23600 |
| 2024-11-05 | 24.88 | $25.04 | 48700 |
| 2024-11-04 | 24.87 | $24.92 | 27300 |
| 2024-11-01 | 24.86 | $24.81 | 51700 |
| 2024-10-31 | 24.87 | $24.66 | 73700 |
| 2024-10-30 | 24.89 | $24.83 | 16700 |
| 2024-10-29 | 24.90 | $24.84 | 50500 |
| 2024-10-28 | 24.90 | $24.88 | 34600 |
| 2024-10-25 | 24.91 | $24.86 | 44500 |
| 2024-10-24 | 24.91 | $24.82 | 41300 |
| 2024-10-23 | 24.92 | $24.76 | 34400 |
| 2024-10-22 | 24.94 | $24.93 | 28800 |
| 2024-10-21 | 24.94 | $24.87 | 15200 |
| 2024-10-18 | 24.95 | $25.04 | 19800 |
| 2024-10-17 | 24.94 | $25.02 | 31100 |
| 2024-10-16 | 24.93 | $25.15 | 416400 |
| 2024-10-15 | 24.91 | $25.06 | 39200 |
| 2024-10-14 | 24.90 | $24.98 | 27000 |
| 2024-10-11 | 24.89 | $24.95 | 30600 |
| 2024-10-10 | 24.90 | $24.77 | 27900 |
| 2024-10-09 | 24.91 | $24.68 | 35200 |
| 2024-10-08 | 24.94 | $24.85 | 218100 |
| 2024-10-07 | 24.96 | $24.79 | 32200 |
| 2024-10-04 | 24.98 | $24.81 | 28100 |
| 2024-10-03 | 25.01 | $24.89 | 86100 |
| 2024-10-02 | 25.02 | $24.93 | 319200 |
| 2024-10-01 | 25.03 | $24.94 | 68300 |
| 2024-09-30 | 25.04 | $24.78 | 174000 |
| 2024-09-27 | 25.06 | $25.08 | 71200 |
| 2024-09-26 | 25.06 | $25.11 | 20300 |
| 2024-09-25 | 25.04 | $25.07 | 26400 |
| 2024-09-24 | 25.04 | $25.12 | 45100 |
| 2024-09-23 | 25.02 | $25.00 | 22100 |
| 2024-09-20 | 25.01 | $25.02 | 43100 |
| 2024-09-19 | 25.00 | $25.01 | 36100 |
| 2024-09-18 | 24.99 | $24.98 | 20800 |
| 2024-09-17 | 24.98 | $25.01 | 25300 |
| 2024-09-16 | 24.97 | $25.10 | 38500 |
| 2024-09-13 | 24.94 | $25.10 | 42100 |
| 2024-09-12 | 24.91 | $25.19 | 30800 |
| 2024-09-11 | 24.87 | $25.13 | 24600 |
| 2024-09-10 | 24.84 | $25.26 | 34400 |
| 2024-09-09 | 24.79 | $25.11 | 129300 |
| 2024-09-06 | 24.75 | $25.04 | 67300 |
| 2024-09-05 | 24.71 | $24.94 | 18300 |
| 2024-09-04 | 24.68 | $24.87 | 30200 |
| 2024-09-03 | 24.66 | $24.69 | 27300 |
| 2024-08-30 | 24.65 | $24.66 | 90400 |
| 2024-08-29 | 24.64 | $24.78 | 38500 |
| 2024-08-28 | 24.62 | $24.70 | 27200 |
| 2024-08-27 | 24.60 | $24.70 | 56000 |
| 2024-08-26 | 24.59 | $24.72 | 21200 |
| 2024-08-23 | 24.57 | $24.74 | 34000 |
| 2024-08-22 | 24.54 | $24.60 | 16400 |
| 2024-08-21 | 24.53 | $24.52 | 51700 |
| 2024-08-20 | 24.52 | $24.58 | 41200 |
| 2024-08-19 | 24.51 | $24.60 | 494000 |
| 2024-08-16 | 24.49 | $24.50 | 28000 |
| 2024-08-15 | 24.48 | $24.79 | 30200 |
| 2024-08-14 | 24.45 | $24.76 | 33400 |
| 2024-08-13 | 24.41 | $24.55 | 36400 |
| 2024-08-12 | 24.40 | $24.52 | 18000 |
| 2024-08-09 | 24.39 | $24.53 | 15000 |
| 2024-08-08 | 24.38 | $24.58 | 26100 |
| 2024-08-07 | 24.36 | $24.45 | 18000 |
| 2024-08-06 | 24.36 | $24.32 | 48300 |
| 2024-08-05 | 24.37 | $24.29 | 27000 |
| 2024-08-02 | 24.38 | $24.42 | 41300 |
| 2024-08-01 | 24.38 | $24.31 | 38000 |
| 2024-07-31 | 24.40 | $24.13 | 175700 |
| 2024-07-30 | 24.43 | $24.37 | 34800 |
| 2024-07-29 | 24.43 | $24.31 | 34400 |
| 2024-07-26 | 24.45 | $24.41 | 13700 |
| 2024-07-25 | 24.45 | $24.25 | 21700 |
| 2024-07-24 | 24.47 | $24.20 | 21000 |
| 2024-07-23 | 24.49 | $24.42 | 13500 |
| 2024-07-22 | 24.49 | $24.49 | 23700 |
| 2024-07-19 | 24.48 | $24.45 | 15000 |
| 2024-07-18 | 24.48 | $24.47 | 39200 |
| 2024-07-17 | 24.47 | $24.55 | 31800 |
| 2024-07-16 | 24.45 | $24.56 | 16600 |
| 2024-07-15 | 24.43 | $24.57 | 26200 |
| 2024-07-12 | 24.41 | $24.67 | 66800 |
| 2024-07-11 | 24.38 | $24.63 | 55900 |
| 2024-07-10 | 24.35 | $24.55 | 45500 |
| 2024-07-09 | 24.33 | $24.45 | 48000 |
| 2024-07-08 | 24.32 | $24.55 | 21400 |
| 2024-07-05 | 24.29 | $24.52 | 27200 |
| 2024-07-03 | 24.27 | $24.41 | 24500 |
| 2024-07-02 | 24.26 | $24.26 | 34100 |
| 2024-07-01 | 24.27 | $24.21 | 62700 |
| 2024-06-28 | 24.28 | $24.21 | 77900 |
| 2024-06-27 | 24.28 | $24.27 | 66800 |
| 2024-06-26 | 24.28 | $24.20 | 18500 |
| 2024-06-25 | 24.29 | $24.22 | 72100 |
| 2024-06-24 | 24.29 | $24.22 | 54100 |
| 2024-06-21 | 24.30 | $24.17 | 138900 |
| 2024-06-20 | 24.30 | $24.24 | 38200 |
| 2024-06-18 | 24.30 | $24.30 | 59100 |
| 2024-06-17 | 24.30 | $24.30 | 446100 |
| 2024-06-14 | 24.29 | $24.36 | 30300 |
| 2024-06-13 | 24.28 | $24.46 | 32000 |
| 2024-06-12 | 24.26 | $24.34 | 24100 |
| 2024-06-11 | 24.26 | $24.27 | 27000 |
| 2024-06-10 | 24.26 | $24.24 | 15600 |
| 2024-06-07 | 24.26 | $24.44 | 18400 |
| 2024-06-06 | 24.24 | $24.35 | 32300 |
| 2024-06-05 | 24.24 | $24.45 | 16300 |
| 2024-06-04 | 24.22 | $24.47 | 32700 |
| 2024-06-03 | 24.20 | $24.44 | 26300 |
| 2024-05-31 | 24.19 | $24.43 | 126100 |
| 2024-05-30 | 24.18 | $23.81 | 45300 |
| 2024-05-29 | 24.23 | $23.68 | 34700 |
| 2024-05-28 | 24.30 | $23.97 | 27900 |
| 2024-05-24 | 24.34 | $24.09 | 31200 |
| 2024-05-23 | 24.36 | $24.09 | 54800 |
| 2024-05-22 | 24.40 | $24.26 | 19400 |
| 2024-05-21 | 24.41 | $24.31 | 70100 |
| 2024-05-20 | 24.42 | $24.24 | 27300 |
| 2024-05-17 | 24.44 | $24.17 | 23500 |
| 2024-05-16 | 24.47 | $24.30 | 30000 |
| 2024-05-15 | 24.49 | $24.74 | 35400 |
| 2024-05-14 | 24.46 | $24.45 | 44300 |
| 2024-05-13 | 24.45 | $24.43 | 16300 |
| 2024-05-10 | 24.45 | $24.36 | 21200 |
| 2024-05-09 | 24.46 | $24.38 | 28400 |
| 2024-05-08 | 24.46 | $24.43 | 38000 |
| 2024-05-07 | 24.46 | $24.62 | 37900 |
| 2024-05-06 | 24.44 | $24.74 | 30500 |
| 2024-05-03 | 24.42 | $24.77 | 23300 |
| 2024-05-02 | 24.39 | $24.40 | 27200 |
| 2024-05-01 | 24.39 | $24.31 | 26200 |
| 2024-04-30 | 24.41 | $24.30 | 43600 |
| 2024-04-29 | 24.43 | $24.41 | 15500 |
| 2024-04-26 | 24.44 | $24.28 | 29300 |
| 2024-04-25 | 24.46 | $24.33 | 26600 |
| 2024-04-24 | 24.49 | $24.59 | 17000 |
| 2024-04-23 | 24.49 | $24.69 | 20100 |
| 2024-04-22 | 24.48 | $24.28 | 24400 |
| 2024-04-19 | 24.51 | $24.30 | 16000 |
| 2024-04-18 | 24.55 | $24.21 | 36100 |
| 2024-04-17 | 24.60 | $24.27 | 38400 |
| 2024-04-16 | 24.65 | $24.22 | 37100 |
| 2024-04-15 | 24.70 | $24.34 | 71100 |
| 2024-04-12 | 24.75 | $24.51 | 22700 |
| 2024-04-11 | 24.78 | $24.51 | 55800 |
| 2024-04-10 | 24.81 | $24.65 | 92200 |
| 2024-04-09 | 24.83 | $24.72 | 18300 |
| 2024-04-08 | 24.85 | $24.74 | 16300 |
| 2024-04-05 | 24.86 | $24.76 | 39600 |
| 2024-04-04 | 24.87 | $24.77 | 43000 |
| 2024-04-03 | 24.88 | $24.72 | 55300 |
| 2024-04-02 | 24.90 | $24.73 | 92700 |
| 2024-04-01 | 24.92 | $24.78 | 32700 |
| 2024-03-28 | 24.93 | $24.77 | 140000 |
| 2024-03-27 | 24.94 | $24.96 | 23200 |
| 2024-03-26 | 24.93 | $24.96 | 38000 |
| 2024-03-25 | 24.92 | $24.89 | 44700 |
| 2024-03-22 | 24.92 | $25.03 | 31200 |
| 2024-03-21 | 24.90 | $25.17 | 36500 |
| 2024-03-20 | 24.87 | $25.09 | 34400 |
| 2024-03-19 | 24.85 | $24.99 | 37100 |
| 2024-03-18 | 24.83 | $24.90 | 30700 |
| 2024-03-15 | 24.82 | $24.81 | 172400 |
| 2024-03-14 | 24.81 | $24.80 | 66000 |
| 2024-03-13 | 24.81 | $24.82 | 68200 |
| 2024-03-12 | 24.80 | $24.86 | 36600 |
| 2024-03-11 | 24.80 | $24.90 | 49000 |
| 2024-03-08 | 24.78 | $24.89 | 58100 |
| 2024-03-07 | 24.77 | $25.00 | 35300 |
| 2024-03-06 | 24.75 | $24.84 | 47100 |
| 2024-03-05 | 24.75 | $24.80 | 26800 |
| 2024-03-04 | 24.74 | $24.74 | 25400 |
| 2024-03-01 | 24.75 | $24.78 | 26700 |
| 2024-02-29 | 24.75 | $24.73 | 81100 |
| 2024-02-28 | 24.76 | $24.69 | 29700 |
| 2024-02-27 | 24.77 | $24.67 | 28500 |
| 2024-02-26 | 24.79 | $24.70 | 61200 |
| 2024-02-23 | 24.80 | $24.81 | 56400 |
| 2024-02-22 | 24.80 | $24.76 | 45800 |
| 2024-02-21 | 24.81 | $24.72 | 23100 |
| 2024-02-20 | 24.82 | $24.72 | 76600 |
| 2024-02-16 | 24.83 | $24.62 | 29200 |
| 2024-02-15 | 24.85 | $24.63 | 56700 |
| 2024-02-14 | 24.87 | $24.55 | 60800 |
| 2024-02-13 | 24.90 | $24.92 | 277500 |
| 2024-02-12 | 24.89 | $25.00 | 31800 |
| 2024-02-09 | 24.87 | $25.06 | 66300 |
| 2024-02-08 | 24.85 | $24.84 | 789500 |
| 2024-02-07 | 24.84 | $24.93 | 24400 |
| 2024-02-06 | 24.83 | $24.90 | 22800 |
| 2024-02-05 | 24.82 | $24.90 | 58400 |
| 2024-02-02 | 24.81 | $24.98 | 40800 |
| 2024-02-01 | 24.79 | $24.98 | 35500 |
| 2024-01-31 | 24.77 | $24.76 | 43900 |
| 2024-01-30 | 24.76 | $24.86 | 32200 |
| 2024-01-29 | 24.75 | $24.84 | 46800 |
| 2024-01-26 | 24.74 | $24.80 | 53300 |
| 2024-01-25 | 24.74 | $24.85 | 49900 |
| 2024-01-24 | 24.73 | $24.71 | 42500 |
| 2024-01-23 | 24.73 | $24.78 | 19800 |
| 2024-01-22 | 24.72 | $24.80 | 46100 |
| 2024-01-19 | 24.71 | $24.79 | 22400 |
| 2024-01-18 | 24.70 | $24.62 | 43700 |
| 2024-01-17 | 24.71 | $24.64 | 52400 |
| 2024-01-16 | 24.71 | $24.64 | 36100 |
| 2024-01-12 | 24.71 | $24.76 | 20800 |
| 2024-01-11 | 24.70 | $24.70 | 40700 |
| 2024-01-10 | 24.69 | $24.66 | 70500 |
| 2024-01-09 | 24.69 | $24.83 | 32200 |
| 2024-01-08 | 24.66 | $24.84 | 31000 |
| 2024-01-05 | 24.63 | $24.65 | 115200 |
| 2024-01-04 | 24.62 | $24.70 | 69900 |
| 2024-01-03 | 24.60 | $24.59 | 41200 |
| 2024-01-02 | 24.59 | $24.78 | 48300 |
| 2023-12-29 | 24.55 | $24.97 | 157000 |
| 2023-12-28 | 24.50 | $24.89 | 57300 |
| 2023-12-27 | 24.45 | $24.68 | 56600 |
| 2023-12-26 | 24.41 | $24.48 | 46200 |
| 2023-12-22 | 24.39 | $24.60 | 38800 |
| 2023-12-21 | 24.36 | $24.56 | 40000 |
| 2023-12-20 | 24.32 | $24.53 | 30900 |
| 2023-12-19 | 24.29 | $24.67 | 46800 |
| 2023-12-18 | 24.23 | $24.33 | 58000 |
| 2023-12-15 | 24.21 | $24.44 | 39500 |
| 2023-12-14 | 24.17 | $24.59 | 39500 |
| 2023-12-13 | 24.11 | $24.41 | 39400 |
| 2023-12-12 | 24.07 | $24.12 | 37700 |
| 2023-12-11 | 24.06 | $24.26 | 53800 |
| 2023-12-08 | 24.02 | $24.27 | 25600 |
| 2023-12-07 | 23.98 | $24.31 | 19300 |
| 2023-12-06 | 23.94 | $24.14 | 33400 |
| 2023-12-05 | 23.90 | $24.12 | 37400 |
| 2023-12-04 | 23.87 | $24.05 | 64800 |
| 2023-12-01 | 23.84 | $24.33 | 41700 |
| 2023-11-30 | 23.77 | $24.15 | 142800 |
| 2023-11-29 | 23.72 | $24.00 | 68800 |
| 2023-11-28 | 23.67 | $23.84 | 35800 |
| 2023-11-27 | 23.62 | $23.80 | 38800 |
| 2023-11-24 | 23.57 | $23.65 | 16500 |
| 2023-11-22 | 23.53 | $23.64 | 52000 |
| 2023-11-21 | 23.49 | $23.77 | 45300 |
| 2023-11-20 | 23.42 | $23.79 | 39300 |
| 2023-11-17 | 23.34 | $23.70 | 36900 |
| 2023-11-16 | 23.27 | $23.74 | 23500 |
| 2023-11-15 | 23.18 | $23.83 | 32500 |
| 2023-11-14 | 23.07 | $24.13 | 30600 |
| 2023-11-13 | 22.93 | $23.65 | 55100 |
| 2023-11-10 | 22.82 | $23.33 | 46600 |
| 2023-11-09 | 22.74 | $23.27 | 40200 |
| 2023-11-08 | 22.66 | $23.42 | 31100 |
| 2023-11-07 | 22.57 | $23.37 | 38600 |
| 2023-11-06 | 22.47 | $23.50 | 60600 |
| 2023-11-03 | 22.36 | $23.36 | 78500 |
| 2023-11-02 | 22.26 | $23.13 | 99600 |
| 2023-11-01 | 22.17 | $22.46 | 76600 |
| 2023-10-31 | 22.15 | $22.21 | 53500 |
| 2023-10-30 | 22.16 | $21.95 | 31700 |
| 2023-10-27 | 22.19 | $22.04 | 39700 |
| 2023-10-26 | 22.22 | $22.11 | 25500 |
| 2023-10-25 | 22.24 | $22.11 | 42500 |
| 2023-10-24 | 22.27 | $22.25 | 37200 |
| 2023-10-23 | 22.30 | $22.08 | 26400 |
| 2023-10-20 | 22.34 | $22.04 | 85100 |
| 2023-10-19 | 22.40 | $21.91 | 54000 |
| 2023-10-18 | 22.47 | $21.94 | 76500 |
| 2023-10-17 | 22.55 | $22.11 | 49700 |
| 2023-10-16 | 22.62 | $22.26 | 43500 |
| 2023-10-13 | 22.68 | $22.23 | 30000 |
| 2023-10-12 | 22.75 | $22.38 | 39300 |
| 2023-10-11 | 22.82 | $22.85 | 32200 |
| 2023-10-10 | 22.84 | $22.66 | 45300 |
| 2023-10-09 | 22.89 | $22.51 | 47000 |
| 2023-10-06 | 22.96 | $22.35 | 59300 |
| 2023-10-05 | 23.05 | $22.53 | 57300 |
| 2023-10-04 | 23.13 | $22.34 | 49400 |
| 2023-10-03 | 23.23 | $22.32 | 75700 |
| 2023-10-02 | 23.34 | $22.64 | 23700 |
| 2023-09-29 | 23.43 | $23.04 | 374100 |
| 2023-09-28 | 23.49 | $23.12 | 38300 |
| 2023-09-27 | 23.54 | $23.26 | 58700 |
| 2023-09-26 | 23.58 | $23.25 | 112700 |
| 2023-09-25 | 23.62 | $23.35 | 46600 |
| 2023-09-22 | 23.66 | $23.25 | 14800 |
| 2023-09-21 | 23.70 | $23.21 | 32200 |
| 2023-09-20 | 23.75 | $23.62 | 44400 |
| 2023-09-19 | 23.76 | $23.70 | 80700 |
| 2023-09-18 | 23.77 | $23.80 | 39400 |
| 2023-09-15 | 23.76 | $23.80 | 109200 |
| 2023-09-14 | 23.75 | $23.67 | 1.4M |
| 2023-09-13 | 23.75 | $23.62 | 31000 |
| 2023-09-12 | 23.75 | $23.69 | 22000 |
| 2023-09-11 | 23.76 | $23.73 | 82400 |
| 2023-09-08 | 23.76 | $23.88 | 23200 |
| 2023-09-07 | 23.74 | $23.85 | 21100 |
| 2023-09-06 | 23.73 | $23.86 | 25500 |
| 2023-09-05 | 23.72 | $23.93 | 42100 |
| 2023-09-01 | 23.71 | $24.03 | 33100 |
| 2023-08-31 | 23.68 | $24.09 | 160200 |
| 2023-08-30 | 23.65 | $23.60 | 19400 |
| 2023-08-29 | 23.67 | $23.62 | 24300 |
| 2023-08-28 | 23.69 | $23.58 | 40800 |
| 2023-08-25 | 23.72 | $23.61 | 31500 |
| 2023-08-24 | 23.75 | $23.67 | 27400 |
| 2023-08-23 | 23.78 | $23.50 | 18500 |
| 2023-08-22 | 23.82 | $23.35 | 35800 |
| 2023-08-21 | 23.89 | $23.41 | 24800 |
| 2023-08-18 | 23.96 | $23.52 | 43000 |
| 2023-08-17 | 24.02 | $23.51 | 31500 |
| 2023-08-16 | 24.08 | $23.57 | 34600 |
| 2023-08-15 | 24.15 | $23.95 | 23000 |
| 2023-08-14 | 24.18 | $24.02 | 36400 |
| 2023-08-11 | 24.20 | $24.01 | 19500 |
| 2023-08-10 | 24.23 | $24.09 | 25900 |
| 2023-08-09 | 24.26 | $24.13 | 28100 |
| 2023-08-08 | 24.28 | $24.04 | 22900 |
| 2023-08-07 | 24.31 | $23.98 | 88900 |
| 2023-08-04 | 24.35 | $24.19 | 16900 |
| 2023-08-03 | 24.37 | $24.06 | 27500 |
| 2023-08-02 | 24.40 | $24.18 | 26900 |
| 2023-08-01 | 24.42 | $24.30 | 22000 |
| 2023-07-31 | 24.43 | $24.48 | 51800 |
| 2023-07-28 | 24.42 | $24.27 | 30700 |
| 2023-07-27 | 24.43 | $24.26 | 35700 |
| 2023-07-26 | 24.44 | $24.57 | 36900 |
| 2023-07-25 | 24.42 | $24.52 | 21500 |
| 2023-07-24 | 24.40 | $24.50 | 21200 |
| 2023-07-21 | 24.39 | $24.45 | 23600 |
| 2023-07-20 | 24.37 | $24.46 | 27400 |
| 2023-07-19 | 24.36 | $24.46 | 23800 |
| 2023-07-18 | 24.34 | $24.40 | 24400 |
| 2023-07-17 | 24.33 | $24.45 | 14500 |
| 2023-07-14 | 24.31 | $24.54 | 23800 |
| 2023-07-13 | 24.28 | $24.55 | 22600 |
| 2023-07-12 | 24.25 | $24.53 | 28300 |
| 2023-07-11 | 24.22 | $24.38 | 19800 |
| 2023-07-10 | 24.20 | $24.18 | 21000 |
| 2023-07-07 | 24.21 | $24.11 | 15600 |
| 2023-07-06 | 24.22 | $24.10 | 21600 |
| 2023-07-05 | 24.23 | $24.28 | 29400 |
| 2023-07-03 | 24.22 | $24.35 | 16400 |
| 2023-06-30 | 24.21 | $24.35 | 127400 |
| 2023-06-29 | 24.20 | $24.19 | 182200 |
| 2023-06-28 | 24.21 | $24.30 | 132300 |
| 2023-06-27 | 24.20 | $24.15 | 25700 |
| 2023-06-26 | 24.21 | $24.23 | 33800 |
| 2023-06-23 | 24.21 | $24.20 | 27800 |
| 2023-06-22 | 24.21 | $24.12 | 225900 |
| 2023-06-21 | 24.23 | $24.06 | 197100 |
| 2023-06-20 | 24.24 | $24.12 | 27700 |
| 2023-06-16 | 24.25 | $24.20 | 40300 |
| 2023-06-15 | 24.26 | $24.28 | 39500 |
| 2023-06-14 | 24.26 | $24.10 | 42300 |
| 2023-06-13 | 24.27 | $24.23 | 42400 |
| 2023-06-12 | 24.28 | $24.15 | 18700 |
| 2023-06-09 | 24.29 | $24.20 | 27500 |
| 2023-06-08 | 24.30 | $24.38 | 20100 |
| 2023-06-07 | 24.29 | $24.31 | 30400 |
| 2023-06-06 | 24.29 | $24.47 | 28800 |
| 2023-06-05 | 24.27 | $24.36 | 36000 |
| 2023-06-02 | 24.27 | $24.47 | 70100 |
| 2023-06-01 | 24.25 | $24.35 | 57100 |
| 2023-05-31 | 24.25 | $24.34 | 175000 |
| 2023-05-30 | 24.25 | $24.07 | 33100 |
| 2023-05-26 | 24.28 | $24.10 | 28600 |
| 2023-05-25 | 24.31 | $24.13 | 34700 |
| 2023-05-24 | 24.34 | $24.12 | 47500 |
| 2023-05-23 | 24.38 | $24.23 | 356800 |
| 2023-05-22 | 24.40 | $24.14 | 40300 |
| 2023-05-19 | 24.44 | $24.28 | 33600 |
| 2023-05-18 | 24.47 | $24.26 | 32400 |
| 2023-05-17 | 24.50 | $24.31 | 45200 |
| 2023-05-16 | 24.53 | $24.20 | 27800 |
| 2023-05-15 | 24.57 | $24.60 | 61700 |
| 2023-05-12 | 24.58 | $24.47 | 24800 |
| 2023-05-11 | 24.60 | $24.31 | 52000 |
| 2023-05-10 | 24.63 | $24.53 | 40800 |
| 2023-05-09 | 24.65 | $24.39 | 41200 |
| 2023-05-08 | 24.68 | $24.46 | 39900 |
| 2023-05-05 | 24.70 | $24.44 | 25000 |
| 2023-05-04 | 24.73 | $24.35 | 27400 |
| 2023-05-03 | 24.76 | $24.60 | 38200 |
| 2023-05-02 | 24.77 | $24.81 | 39200 |
| 2023-05-01 | 24.75 | $24.87 | 31000 |
| 2023-04-28 | 24.73 | $24.83 | 88900 |
| 2023-04-27 | 24.71 | $24.88 | 41900 |
| 2023-04-26 | 24.68 | $24.78 | 45500 |
| 2023-04-25 | 24.66 | $24.77 | 27600 |
| 2023-04-24 | 24.63 | $24.83 | 21100 |
| 2023-04-21 | 24.59 | $24.74 | 20400 |
| 2023-04-20 | 24.57 | $24.77 | 21300 |
| 2023-04-19 | 24.53 | $24.77 | 25700 |
| 2023-04-18 | 24.49 | $24.84 | 30000 |
| 2023-04-17 | 24.45 | $24.74 | 83200 |
| 2023-04-14 | 24.40 | $24.67 | 44700 |
| 2023-04-13 | 24.37 | $24.65 | 41900 |
| 2023-04-12 | 24.33 | $24.58 | 70700 |
| 2023-04-11 | 24.29 | $24.50 | 40500 |
| 2023-04-10 | 24.26 | $24.50 | 30500 |
| 2023-04-06 | 24.22 | $24.47 | 68100 |
| 2023-04-05 | 24.18 | $24.44 | 38700 |
| 2023-04-04 | 24.14 | $24.35 | 26800 |
| 2023-04-03 | 24.11 | $24.35 | 39800 |
| 2023-03-31 | 24.08 | $24.29 | 168500 |
| 2023-03-30 | 24.06 | $24.04 | 74700 |
| 2023-03-29 | 24.06 | $24.05 | 71200 |
| 2023-03-28 | 24.06 | $24.23 | 24700 |
| 2023-03-27 | 24.04 | $24.24 | 40300 |
| 2023-03-24 | 24.02 | $24.10 | 23200 |
| 2023-03-23 | 24.02 | $23.97 | 19700 |
| 2023-03-22 | 24.03 | $24.47 | 28100 |
| 2023-03-21 | 23.99 | $24.06 | 30900 |
| 2023-03-20 | 23.99 | $24.00 | 30300 |
| 2023-03-17 | 24.00 | $24.11 | 122700 |
| 2023-03-16 | 24.00 | $24.40 | 76800 |
| 2023-03-15 | 23.97 | $23.67 | 73100 |
| 2023-03-14 | 24.02 | $23.80 | 87700 |
| 2023-03-13 | 24.06 | $23.38 | 109100 |
| 2023-03-10 | 24.14 | $23.57 | 23700 |
| 2023-03-09 | 24.22 | $23.67 | 36100 |
| 2023-03-08 | 24.28 | $24.14 | 18200 |
| 2023-03-07 | 24.31 | $24.12 | 28800 |
| 2023-03-06 | 24.34 | $24.17 | 43800 |
| 2023-03-03 | 24.37 | $24.20 | 53400 |
| 2023-03-02 | 24.41 | $24.25 | 34300 |
| 2023-03-01 | 24.44 | $24.35 | 43100 |
| 2023-02-28 | 24.47 | $24.44 | 97300 |
| 2023-02-27 | 24.49 | $24.36 | 36900 |
| 2023-02-24 | 24.52 | $24.28 | 19600 |
| 2023-02-23 | 24.56 | $24.30 | 48200 |
| 2023-02-22 | 24.60 | $24.17 | 51400 |
| 2023-02-21 | 24.66 | $24.00 | 41100 |
| 2023-02-17 | 24.73 | $24.39 | 570600 |
| 2023-02-16 | 24.77 | $24.41 | 49600 |
| 2023-02-15 | 24.81 | $24.70 | 89000 |
| 2023-02-14 | 24.82 | $24.59 | 52200 |
| 2023-02-13 | 24.84 | $24.50 | 25600 |
| 2023-02-10 | 24.86 | $24.70 | 47900 |
| 2023-02-09 | 24.87 | $24.81 | 65100 |
| 2023-02-08 | 24.86 | $24.84 | 91200 |
| 2023-02-07 | 24.85 | $24.76 | 20400 |
| 2023-02-06 | 24.84 | $24.90 | 40400 |
| 2023-02-03 | 24.81 | $25.08 | 30300 |
| 2023-02-02 | 24.75 | $25.24 | 40500 |
| 2023-02-01 | 24.67 | $25.27 | 48200 |
| 2023-01-31 | 24.58 | $25.15 | 141000 |
| 2023-01-30 | 24.48 | $24.89 | 72700 |
| 2023-01-27 | 24.40 | $24.66 | 42800 |
| 2023-01-26 | 24.33 | $24.64 | 50100 |
| 2023-01-25 | 24.25 | $24.67 | 52000 |
| 2023-01-24 | 24.16 | $24.80 | 31600 |
| 2023-01-23 | 24.05 | $24.71 | 57000 |
| 2023-01-20 | 23.94 | $24.65 | 39400 |
| 2023-01-19 | 23.83 | $24.53 | 56600 |
| 2023-01-18 | 23.72 | $24.59 | 42300 |
| 2023-01-17 | 23.60 | $24.50 | 75600 |
| 2023-01-13 | 23.48 | $24.30 | 37900 |
| 2023-01-12 | 23.38 | $24.36 | 48600 |
| 2023-01-11 | 23.26 | $24.12 | 31000 |
| 2023-01-10 | 23.16 | $23.94 | 55400 |
| 2023-01-09 | 23.07 | $23.91 | 67500 |
| 2023-01-06 | 22.98 | $23.91 | 39900 |
| 2023-01-05 | 22.89 | $23.36 | 64600 |
| 2023-01-04 | 22.86 | $23.04 | 66300 |
| 2023-01-03 | 22.85 | $22.73 | 74700 |
| 2022-12-30 | 22.88 | $22.40 | 91400 |
| 2022-12-29 | 22.95 | $22.64 | 45700 |
| 2022-12-28 | 23.00 | $22.60 | 101500 |
| 2022-12-27 | 23.06 | $22.67 | 40300 |
| 2022-12-23 | 23.11 | $22.75 | 51900 |
| 2022-12-22 | 23.16 | $22.92 | 70500 |
| 2022-12-21 | 23.19 | $23.10 | 54600 |
| 2022-12-20 | 23.21 | $23.16 | 39700 |
| 2022-12-19 | 23.22 | $23.14 | 39200 |
| 2022-12-16 | 23.24 | $23.08 | 51600 |
| 2022-12-15 | 23.26 | $22.99 | 57600 |
| 2022-12-14 | 23.29 | $23.10 | 46100 |
| 2022-12-13 | 23.31 | $23.07 | 43200 |
| 2022-12-12 | 23.33 | $22.75 | 67100 |
| 2022-12-09 | 23.39 | $22.82 | 47900 |
| 2022-12-08 | 23.44 | $23.42 | 40200 |
| 2022-12-07 | 23.42 | $23.50 | 76100 |
| 2022-12-06 | 23.40 | $23.55 | 41100 |
| 2022-12-05 | 23.36 | $23.78 | 87600 |
| 2022-12-02 | 23.28 | $23.77 | 25700 |
| 2022-12-01 | 23.20 | $23.70 | 103100 |
| 2022-11-30 | 23.12 | $23.24 | 70300 |
| 2022-11-29 | 23.07 | $23.10 | 61500 |
| 2022-11-28 | 23.03 | $23.45 | 127000 |
| 2022-11-25 | 22.95 | $23.26 | 23700 |
| 2022-11-23 | 22.88 | $23.47 | 36700 |
| 2022-11-22 | 22.78 | $23.35 | 41100 |
| 2022-11-21 | 22.69 | $23.23 | 34700 |
| 2022-11-18 | 22.61 | $23.12 | 27900 |
| 2022-11-17 | 22.53 | $23.13 | 26900 |
| 2022-11-16 | 22.44 | $23.40 | 99700 |
| 2022-11-15 | 22.32 | $23.40 | 122700 |
| 2022-11-14 | 22.19 | $23.03 | 93400 |
| 2022-11-11 | 22.10 | $23.15 | 74900 |
| 2022-11-10 | 21.99 | $22.82 | 218500 |
| 2022-11-09 | 21.90 | $22.07 | 90100 |
| 2022-11-08 | 21.90 | $22.24 | 71600 |
| 2022-11-07 | 21.87 | $21.80 | 126200 |
| 2022-11-04 | 21.90 | $21.68 | 105600 |
| 2022-11-03 | 21.94 | $21.66 | 64300 |
| 2022-11-02 | 21.98 | $21.63 | 49200 |
| 2022-11-01 | 22.04 | $21.78 | 55100 |
| 2022-10-31 | 22.09 | $21.79 | 65800 |
| 2022-10-28 | 22.15 | $22.02 | 27800 |
| 2022-10-27 | 22.19 | $22.02 | 28000 |
| 2022-10-26 | 22.24 | $22.06 | 44700 |
| 2022-10-25 | 22.28 | $22.00 | 26500 |
| 2022-10-24 | 22.34 | $21.81 | 52800 |
| 2022-10-21 | 22.42 | $21.74 | 29400 |
| 2022-10-20 | 22.52 | $21.84 | 43300 |
| 2022-10-19 | 22.61 | $22.11 | 36500 |
| 2022-10-18 | 22.69 | $22.26 | 44800 |
| 2022-10-17 | 22.76 | $22.15 | 40000 |
| 2022-10-14 | 22.84 | $22.33 | 30600 |
| 2022-10-13 | 22.92 | $22.35 | 98200 |
| 2022-10-12 | 23.00 | $22.42 | 30300 |
| 2022-10-11 | 23.08 | $22.50 | 29900 |
| 2022-10-10 | 23.17 | $22.63 | 22900 |
| 2022-10-07 | 23.24 | $22.86 | 22600 |
| 2022-10-06 | 23.30 | $22.99 | 29400 |
| 2022-10-05 | 23.35 | $23.14 | 28500 |
| 2022-10-04 | 23.40 | $23.32 | 53100 |
| 2022-10-03 | 23.42 | $23.26 | 47200 |
| 2022-09-30 | 23.46 | $23.19 | 185500 |
| 2022-09-29 | 23.51 | $23.05 | 46700 |
| 2022-09-28 | 23.57 | $23.16 | 165300 |
| 2022-09-27 | 23.63 | $23.07 | 71600 |
| 2022-09-26 | 23.70 | $22.96 | 44100 |
| 2022-09-23 | 23.79 | $23.21 | 49700 |
| 2022-09-22 | 23.87 | $23.44 | 25100 |
| 2022-09-21 | 23.93 | $23.70 | 22100 |
| 2022-09-20 | 23.96 | $23.67 | 29200 |
| 2022-09-19 | 24.01 | $23.81 | 34900 |
| 2022-09-16 | 24.04 | $23.90 | 29700 |
| 2022-09-15 | 24.07 | $23.99 | 19000 |
| 2022-09-14 | 24.09 | $24.03 | 27300 |
| 2022-09-13 | 24.12 | $23.94 | 29800 |
| 2022-09-12 | 24.16 | $24.07 | 55600 |
| 2022-09-09 | 24.20 | $24.00 | 37900 |
| 2022-09-08 | 24.25 | $23.85 | 76600 |
| 2022-09-07 | 24.32 | $23.90 | 35300 |
| 2022-09-06 | 24.40 | $23.82 | 40300 |
| 2022-09-02 | 24.48 | $24.10 | 18200 |
| 2022-09-01 | 24.55 | $24.00 | 52100 |
| 2022-08-31 | 24.64 | $24.00 | 107100 |
| 2022-08-30 | 24.73 | $24.08 | 73400 |
| 2022-08-29 | 24.82 | $24.30 | 76300 |
| 2022-08-26 | 24.89 | $24.59 | 27600 |
| 2022-08-25 | 24.94 | $24.74 | 31800 |
| 2022-08-24 | 24.98 | $24.40 | 23300 |
| 2022-08-23 | 25.06 | $24.23 | 113900 |
| 2022-08-22 | 25.15 | $24.61 | 24600 |
| 2022-08-19 | 25.21 | $24.70 | 20000 |
| 2022-08-18 | 25.26 | $24.94 | 51000 |
| 2022-08-17 | 25.28 | $24.87 | 24900 |
| 2022-08-16 | 25.31 | $25.11 | 52000 |
| 2022-08-15 | 25.32 | $25.44 | 59300 |
| 2022-08-12 | 25.29 | $25.40 | 39500 |
| 2022-08-11 | 25.26 | $25.40 | 53700 |
| 2022-08-10 | 25.22 | $25.41 | 36400 |
| 2022-08-09 | 25.18 | $25.18 | 85600 |
| 2022-08-08 | 25.15 | $25.44 | 25800 |
| 2022-08-05 | 25.10 | $25.33 | 183400 |
| 2022-08-04 | 25.05 | $25.59 | 86400 |
| 2022-08-03 | 24.97 | $25.57 | 58300 |
| 2022-08-02 | 24.88 | $25.39 | 97900 |
| 2022-08-01 | 24.81 | $25.40 | 50700 |
| 2022-07-29 | 24.73 | $25.40 | 65400 |
| 2022-07-28 | 24.64 | $25.01 | 19900 |
| 2022-07-27 | 24.58 | $24.92 | 23300 |
| 2022-07-26 | 24.52 | $24.94 | 11700 |
| 2022-07-25 | 24.46 | $24.86 | 28100 |
| 2022-07-22 | 24.40 | $24.88 | 26800 |
| 2022-07-21 | 24.34 | $24.67 | 28500 |
| 2022-07-20 | 24.28 | $24.65 | 27800 |
| 2022-07-19 | 24.23 | $24.56 | 26700 |
| 2022-07-18 | 24.18 | $24.50 | 39000 |
| 2022-07-15 | 24.13 | $24.42 | 23300 |
| 2022-07-14 | 24.09 | $24.30 | 25000 |
| 2022-07-13 | 24.05 | $24.25 | 31600 |
| 2022-07-12 | 24.02 | $24.33 | 32900 |
| 2022-07-11 | 23.98 | $24.38 | 23300 |
| 2022-07-08 | 23.93 | $24.30 | 15400 |
| 2022-07-07 | 23.90 | $24.18 | 54800 |
| 2022-07-06 | 23.88 | $24.01 | 23100 |
| 2022-07-05 | 23.89 | $24.02 | 44600 |
| 2022-07-01 | 23.90 | $23.98 | 18300 |
| 2022-06-30 | 23.92 | $23.82 | 39400 |
| 2022-06-29 | 23.96 | $23.92 | 14600 |
| 2022-06-28 | 24.00 | $23.89 | 23900 |
| 2022-06-27 | 24.05 | $23.83 | 31400 |
| 2022-06-24 | 24.11 | $23.94 | 21700 |
| 2022-06-23 | 24.16 | $23.83 | 30100 |
| 2022-06-22 | 24.24 | $23.70 | 29600 |
| 2022-06-21 | 24.32 | $23.67 | 39000 |
| 2022-06-17 | 24.42 | $23.58 | 45600 |
| 2022-06-16 | 24.53 | $23.53 | 67400 |
| 2022-06-15 | 24.64 | $23.72 | 35100 |
| 2022-06-14 | 24.75 | $23.43 | 76800 |
| 2022-06-13 | 24.88 | $23.56 | 96600 |
| 2022-06-10 | 25.01 | $24.48 | 58300 |
| 2022-06-09 | 25.04 | $24.93 | 37900 |
| 2022-06-08 | 25.03 | $25.05 | 21400 |
| 2022-06-07 | 25.01 | $25.21 | 33900 |
| 2022-06-06 | 24.96 | $25.12 | 29400 |
| 2022-06-03 | 24.92 | $25.22 | 20000 |
| 2022-06-02 | 24.86 | $25.26 | 32000 |
| 2022-06-01 | 24.81 | $25.21 | 18400 |
| 2022-05-31 | 24.75 | $25.43 | 78400 |
| 2022-05-27 | 24.67 | $25.59 | 15500 |
| 2022-05-26 | 24.57 | $24.98 | 44800 |
| 2022-05-25 | 24.53 | $25.14 | 35700 |
| 2022-05-24 | 24.47 | $24.73 | 48600 |
| 2022-05-23 | 24.46 | $24.70 | 162400 |
| 2022-05-20 | 24.44 | $24.55 | 105500 |
| 2022-05-19 | 24.45 | $24.52 | 128000 |
| 2022-05-18 | 24.45 | $24.46 | 150100 |
| 2022-05-17 | 24.47 | $24.38 | 139100 |
| 2022-05-16 | 24.50 | $24.22 | 49800 |
| 2022-05-13 | 24.55 | $24.26 | 50900 |
| 2022-05-12 | 24.60 | $24.21 | 54700 |
| 2022-05-11 | 24.65 | $24.17 | 54000 |
| 2022-05-10 | 24.72 | $24.24 | 54000 |
| 2022-05-09 | 24.77 | $24.07 | 45300 |
| 2022-05-06 | 24.86 | $24.36 | 154900 |
| 2022-05-05 | 24.91 | $24.63 | 111200 |
| 2022-05-04 | 24.95 | $25.11 | 70000 |
| 2022-05-03 | 24.94 | $24.60 | 86400 |
| 2022-05-02 | 24.98 | $24.65 | 99900 |
| 2022-04-29 | 25.03 | $25.05 | 155900 |
| 2022-04-28 | 25.03 | $25.04 | 40100 |
| 2022-04-27 | 25.04 | $24.81 | 47300 |
| 2022-04-26 | 25.08 | $24.97 | 46000 |
| 2022-04-25 | 25.11 | $24.98 | 46700 |
| 2022-04-22 | 25.13 | $24.97 | 48700 |
| 2022-04-21 | 25.16 | $25.05 | 116400 |
| 2022-04-20 | 25.18 | $25.18 | 18500 |
| 2022-04-19 | 25.19 | $25.09 | 75200 |
| 2022-04-18 | 25.21 | $25.04 | 73700 |
| 2022-04-14 | 25.24 | $24.94 | 26800 |
| 2022-04-13 | 25.28 | $24.92 | 104700 |
| 2022-04-12 | 25.33 | $24.95 | 30200 |
| 2022-04-11 | 25.37 | $24.85 | 43700 |
| 2022-04-08 | 25.42 | $25.32 | 129500 |
| 2022-04-07 | 25.43 | $25.39 | 38100 |
| 2022-04-06 | 25.43 | $25.15 | 44600 |
| 2022-04-05 | 25.46 | $25.16 | 44100 |
| 2022-04-04 | 25.49 | $25.52 | 42700 |
| 2022-04-01 | 25.49 | $25.54 | 23900 |
| 2022-03-31 | 25.48 | $25.70 | 39700 |
| 2022-03-30 | 25.47 | $25.67 | 18500 |
| 2022-03-29 | 25.46 | $25.68 | 43500 |
| 2022-03-28 | 25.45 | $25.39 | 60000 |
| 2022-03-25 | 25.48 | $25.16 | 77300 |
| 2022-03-24 | 25.53 | $25.48 | 27200 |
| 2022-03-23 | 25.55 | $25.44 | 150500 |
| 2022-03-22 | 25.59 | $25.46 | 15500 |
| 2022-03-21 | 25.62 | $25.46 | 22900 |
| 2022-03-18 | 25.65 | $25.62 | 36600 |
| 2022-03-17 | 25.67 | $25.57 | 28700 |
| 2022-03-16 | 25.70 | $25.30 | 29500 |
| 2022-03-15 | 25.76 | $25.04 | 31600 |
| 2022-03-14 | 25.85 | $24.93 | 63000 |
| 2022-03-11 | 25.95 | $25.41 | 28500 |
| 2022-03-10 | 26.02 | $25.59 | 32000 |
| 2022-03-09 | 26.06 | $25.79 | 15800 |
| 2022-03-08 | 26.10 | $25.72 | 32100 |
| 2022-03-07 | 26.14 | $25.78 | 51600 |
| 2022-03-04 | 26.18 | $26.09 | 22800 |
| 2022-03-03 | 26.19 | $26.24 | 75900 |
| 2022-03-02 | 26.18 | $26.35 | 71100 |
| 2022-03-01 | 26.17 | $26.33 | 37500 |
| 2022-02-28 | 26.16 | $26.44 | 162500 |
| 2022-02-25 | 26.14 | $26.15 | 18800 |
| 2022-02-24 | 26.14 | $26.01 | 136200 |
| 2022-02-23 | 26.17 | $26.02 | 79000 |
| 2022-02-22 | 26.19 | $26.10 | 95800 |
| 2022-02-18 | 26.21 | $26.01 | 57800 |
| 2022-02-17 | 26.24 | $26.19 | 47400 |
| 2022-02-16 | 26.26 | $26.18 | 64700 |
| 2022-02-15 | 26.28 | $26.09 | 74300 |
| 2022-02-14 | 26.31 | $25.62 | 73600 |
| 2022-02-11 | 26.40 | $26.05 | 76700 |
| 2022-02-10 | 26.44 | $26.51 | 297000 |
| 2022-02-09 | 26.45 | $26.42 | 76200 |
| 2022-02-08 | 26.47 | $26.34 | 40100 |
| 2022-02-07 | 26.49 | $26.34 | 261900 |
| 2022-02-04 | 26.52 | $26.16 | 44900 |
| 2022-02-03 | 26.57 | $26.21 | 233800 |
| 2022-02-02 | 26.61 | $26.38 | 69900 |
| 2022-02-01 | 26.64 | $26.65 | 89600 |
| 2022-01-31 | 26.65 | $26.62 | 72300 |
| 2022-01-28 | 26.66 | $26.39 | 71800 |
| 2022-01-27 | 26.69 | $26.03 | 100600 |
| 2022-01-26 | 26.76 | $26.25 | 52800 |
| 2022-01-25 | 26.81 | $26.81 | 18700 |
| 2022-01-24 | 26.81 | $26.80 | 37000 |
| 2022-01-21 | 26.81 | $26.83 | 50300 |
| 2022-01-20 | 26.81 | $26.83 | 36700 |
| 2022-01-19 | 26.81 | $26.81 | 23700 |
| 2022-01-18 | 26.80 | $26.81 | 44200 |
| 2022-01-14 | 26.80 | $26.84 | 27200 |
| 2022-01-13 | 26.80 | $26.87 | 25400 |
| 2022-01-12 | 26.79 | $26.94 | 33200 |
| 2022-01-11 | 26.77 | $26.91 | 18900 |
| 2022-01-10 | 26.75 | $26.86 | 87200 |
| 2022-01-07 | 26.74 | $26.74 | 43700 |
| 2022-01-06 | 26.73 | $26.73 | 30600 |
| 2022-01-05 | 26.73 | $26.53 | 23800 |
| 2022-01-04 | 26.75 | $26.67 | 63900 |
| 2022-01-03 | 26.75 | $26.84 | 37600 |
| 2021-12-31 | 26.74 | $26.90 | 47000 |
| 2021-12-30 | 26.71 | $26.78 | 19300 |
| 2021-12-29 | 26.70 | $26.73 | 83700 |
| 2021-12-28 | 26.70 | $26.78 | 23300 |
| 2021-12-27 | 26.68 | $26.79 | 23700 |
| 2021-12-23 | 26.67 | $26.78 | 18900 |
| 2021-12-22 | 26.66 | $26.80 | 75300 |
| 2021-12-21 | 26.64 | $26.73 | 23900 |
| 2021-12-20 | 26.63 | $26.67 | 37100 |
| 2021-12-17 | 26.62 | $26.72 | 49500 |
| 2021-12-16 | 26.61 | $26.71 | 28400 |
| 2021-12-15 | 26.61 | $26.67 | 43800 |
| 2021-12-14 | 26.61 | $26.62 | 39800 |
| 2021-12-13 | 26.61 | $26.60 | 29300 |
| 2021-12-10 | 26.62 | $26.51 | 28300 |
| 2021-12-09 | 26.64 | $26.59 | 20500 |
| 2021-12-08 | 26.66 | $26.60 | 27600 |
| 2021-12-07 | 26.69 | $26.64 | 28000 |
| 2021-12-06 | 26.71 | $26.55 | 26000 |
| 2021-12-03 | 26.76 | $26.57 | 16100 |
| 2021-12-02 | 26.80 | $26.61 | 35900 |
| 2021-12-01 | 26.84 | $26.60 | 28500 |
| 2021-11-30 | 26.90 | $26.56 | 72600 |
| 2021-11-29 | 26.96 | $26.65 | 25900 |
| 2021-11-26 | 27.01 | $26.64 | 12500 |
| 2021-11-24 | 27.07 | $26.61 | 43900 |
| 2021-11-23 | 27.14 | $26.58 | 14800 |
| 2021-11-22 | 27.21 | $26.67 | 29700 |
| 2021-11-19 | 27.28 | $26.79 | 17700 |
| 2021-11-18 | 27.34 | $26.80 | 12100 |
| 2021-11-17 | 27.40 | $26.88 | 103100 |
| 2021-11-16 | 27.46 | $26.86 | 33600 |
| 2021-11-15 | 27.52 | $27.01 | 44000 |
| 2021-11-12 | 27.56 | $27.47 | 21800 |
| 2021-11-11 | 27.56 | $27.40 | 14700 |
| 2021-11-10 | 27.57 | $27.55 | 66200 |
| 2021-11-09 | 27.56 | $27.77 | 45100 |
| 2021-11-08 | 27.52 | $27.76 | 12100 |
| 2021-11-05 | 27.48 | $27.72 | 31100 |
| 2021-11-04 | 27.44 | $27.65 | 50300 |
| 2021-11-03 | 27.41 | $27.67 | 23800 |
| 2021-11-02 | 27.36 | $27.73 | 36500 |
| 2021-11-01 | 27.31 | $27.59 | 34400 |
| 2021-10-29 | 27.27 | $27.50 | 84000 |
| 2021-10-28 | 27.23 | $27.46 | 43600 |
| 2021-10-27 | 27.20 | $27.41 | 15100 |
| 2021-10-26 | 27.17 | $27.39 | 27400 |
| 2021-10-25 | 27.14 | $27.42 | 23600 |
| 2021-10-22 | 27.10 | $27.33 | 17500 |
| 2021-10-21 | 27.08 | $27.34 | 21100 |
| 2021-10-20 | 27.05 | $27.25 | 42100 |
| 2021-10-19 | 27.03 | $27.17 | 34100 |
| 2021-10-18 | 27.01 | $27.19 | 23400 |
| 2021-10-15 | 27.00 | $27.07 | 54900 |
| 2021-10-14 | 27.00 | $27.24 | 27000 |
| 2021-10-13 | 26.98 | $27.05 | 50100 |
| 2021-10-12 | 26.98 | $26.99 | 69800 |
| 2021-10-11 | 26.99 | $26.82 | 34100 |
| 2021-10-08 | 27.01 | $26.82 | 130600 |
| 2021-10-07 | 27.04 | $26.82 | 28900 |
| 2021-10-06 | 27.06 | $26.95 | 37500 |
| 2021-10-05 | 27.08 | $26.94 | 24000 |
| 2021-10-04 | 27.10 | $26.93 | 42100 |
| 2021-10-01 | 27.12 | $27.02 | 41100 |
| 2021-09-30 | 27.13 | $27.01 | 97000 |
| 2021-09-29 | 27.15 | $27.08 | 29100 |
| 2021-09-28 | 27.16 | $26.89 | 39500 |
| 2021-09-27 | 27.18 | $27.08 | 28800 |
| 2021-09-24 | 27.20 | $27.07 | 23400 |
| 2021-09-23 | 27.21 | $27.16 | 131200 |
| 2021-09-22 | 27.21 | $27.29 | 60800 |
| 2021-09-21 | 27.20 | $27.25 | 44400 |
| 2021-09-20 | 27.20 | $27.25 | 96000 |
| 2021-09-17 | 27.19 | $27.27 | 104500 |
| 2021-09-16 | 27.18 | $27.22 | 60300 |
| 2021-09-15 | 27.18 | $27.24 | 63600 |
| 2021-09-14 | 27.17 | $27.14 | 14900 |
| 2021-09-13 | 27.17 | $27.25 | 50200 |
| 2021-09-10 | 27.17 | $27.10 | 1.0M |
| 2021-09-09 | 27.18 | $27.06 | 42500 |
| 2021-09-08 | 27.20 | $27.12 | 18500 |
| 2021-09-07 | 27.21 | $27.17 | 17500 |
| 2021-09-03 | 27.22 | $27.20 | 88900 |
| 2021-09-02 | 27.23 | $27.26 | 65800 |
| 2021-09-01 | 27.24 | $27.26 | 48700 |
| 2021-08-31 | 27.24 | $27.17 | 122100 |
| 2021-08-30 | 27.26 | $27.21 | 24200 |
| 2021-08-27 | 27.28 | $27.19 | 30500 |
| 2021-08-26 | 27.30 | $27.14 | 12000 |
| 2021-08-25 | 27.32 | $27.20 | 26200 |
| 2021-08-24 | 27.35 | $27.18 | 35100 |
| 2021-08-23 | 27.37 | $27.17 | 44600 |
| 2021-08-20 | 27.40 | $27.14 | 75900 |
| 2021-08-19 | 27.44 | $27.14 | 19600 |
| 2021-08-18 | 27.47 | $27.16 | 28200 |
| 2021-08-17 | 27.51 | $27.20 | 17500 |
| 2021-08-16 | 27.54 | $27.25 | 28100 |
| 2021-08-13 | 27.57 | $27.61 | 209000 |
| 2021-08-12 | 27.57 | $27.55 | 28900 |
| 2021-08-11 | 27.57 | $27.50 | 15000 |
| 2021-08-10 | 27.59 | $27.41 | 25500 |
| 2021-08-09 | 27.61 | $27.56 | 27900 |
| 2021-08-06 | 27.61 | $27.65 | 111000 |
| 2021-08-05 | 27.61 | $27.64 | 59300 |
| 2021-08-04 | 27.62 | $27.64 | 26500 |
| 2021-08-03 | 27.62 | $27.66 | 85500 |
| 2021-08-02 | 27.62 | $27.66 | 25800 |
| 2021-07-30 | 27.62 | $27.63 | 46900 |
| 2021-07-29 | 27.63 | $27.57 | 33500 |
| 2021-07-28 | 27.64 | $27.55 | 17400 |
| 2021-07-27 | 27.66 | $27.50 | 16100 |
| 2021-07-26 | 27.68 | $27.50 | 26400 |
| 2021-07-23 | 27.70 | $27.53 | 35300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.21
2026-07-21
Close Price
$22.23
Vol: 13484
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.56
Average
24.25
Maximum
27.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 22.21 | $22.23 | 13484 |
| 2026-07-20 | 22.21 | $22.25 | 61600 |
| 2026-07-17 | 22.21 | $22.26 | 20200 |
| 2026-07-16 | 22.20 | $22.31 | 25600 |
| 2026-07-15 | 22.19 | $22.39 | 22700 |
| 2026-07-14 | 22.16 | $22.33 | 31033 |
| 2026-07-13 | 22.13 | $22.33 | 58400 |
| 2026-07-10 | 22.10 | $22.38 | 32200 |
| 2026-07-09 | 22.06 | $22.31 | 43500 |
| 2026-07-08 | 22.02 | $22.35 | 72200 |
| 2026-07-07 | 21.98 | $22.19 | 43100 |
| 2026-07-06 | 21.96 | $22.23 | 42300 |
| 2026-07-02 | 21.93 | $22.15 | 70200 |
| 2026-07-01 | 21.91 | $22.18 | 230100 |
| 2026-06-30 | 21.89 | $21.90 | 548000 |
| 2026-06-29 | 21.92 | $21.90 | 53300 |
| 2026-06-26 | 21.96 | $21.77 | 58000 |
| 2026-06-25 | 22.03 | $21.93 | 73600 |
| 2026-06-24 | 22.09 | $22.02 | 55200 |
| 2026-06-23 | 22.14 | $21.96 | 43400 |
| 2026-06-22 | 22.21 | $22.08 | 38900 |
| 2026-06-18 | 22.26 | $22.29 | 33000 |
| 2026-06-17 | 22.28 | $22.29 | 63000 |
| 2026-06-16 | 22.31 | $22.26 | 32300 |
| 2026-06-15 | 22.35 | $22.32 | 24000 |
| 2026-06-12 | 22.38 | $22.26 | 27400 |
| 2026-06-11 | 22.44 | $22.30 | 25400 |
| 2026-06-10 | 22.49 | $22.29 | 25300 |
| 2026-06-09 | 22.56 | $22.28 | 21800 |
| 2026-06-08 | 22.64 | $22.41 | 36300 |
| 2026-06-05 | 22.71 | $22.52 | 35700 |
| 2026-06-04 | 22.77 | $22.65 | 58900 |
| 2026-06-03 | 22.81 | $22.60 | 36000 |
| 2026-06-02 | 22.87 | $22.71 | 52500 |
| 2026-06-01 | 22.91 | $22.80 | 36500 |
| 2026-05-29 | 22.94 | $22.93 | 66600 |
| 2026-05-28 | 22.95 | $22.89 | 63300 |
| 2026-05-27 | 22.97 | $22.84 | 16900 |
| 2026-05-26 | 23.01 | $22.77 | 26300 |
| 2026-05-22 | 23.06 | $22.73 | 46900 |
| 2026-05-21 | 23.14 | $22.72 | 32500 |
| 2026-05-20 | 23.22 | $22.89 | 23500 |
| 2026-05-19 | 23.29 | $22.75 | 40700 |
| 2026-05-18 | 23.39 | $22.96 | 27600 |
| 2026-05-15 | 23.47 | $23.05 | 35321 |
| 2026-05-14 | 23.54 | $23.60 | 21400 |
| 2026-05-13 | 23.50 | $23.56 | 21500 |
| 2026-05-12 | 23.47 | $23.60 | 36700 |
| 2026-05-11 | 23.42 | $23.61 | 30800 |
| 2026-05-08 | 23.35 | $23.53 | 31914 |
| 2026-05-07 | 23.30 | $23.42 | 20900 |
| 2026-05-06 | 23.25 | $23.42 | 16900 |
| 2026-05-05 | 23.20 | $23.29 | 21500 |
| 2026-05-04 | 23.17 | $23.25 | 29426 |
| 2026-05-01 | 23.14 | $23.28 | 35315 |
| 2026-04-30 | 23.10 | $23.13 | 45100 |
| 2026-04-29 | 23.08 | $23.06 | 22900 |
| 2026-04-28 | 23.07 | $23.20 | 24800 |
| 2026-04-27 | 23.04 | $23.26 | 21300 |
| 2026-04-24 | 22.98 | $23.32 | 20800 |
| 2026-04-23 | 22.90 | $23.23 | 30700 |
| 2026-04-22 | 22.83 | $23.13 | 18500 |
| 2026-04-21 | 22.77 | $23.04 | 22400 |
| 2026-04-20 | 22.72 | $23.08 | 31500 |
| 2026-04-17 | 22.65 | $23.08 | 31000 |
| 2026-04-16 | 22.57 | $22.90 | 32200 |
| 2026-04-15 | 22.51 | $23.03 | 35900 |
| 2026-04-14 | 22.42 | $22.83 | 39300 |
| 2026-04-13 | 22.36 | $22.66 | 37300 |
| 2026-04-10 | 22.33 | $22.63 | 38800 |
| 2026-04-09 | 22.30 | $22.59 | 41700 |
| 2026-04-08 | 22.27 | $22.50 | 30100 |
| 2026-04-07 | 22.26 | $22.29 | 39300 |
| 2026-04-06 | 22.30 | $22.35 | 30200 |
| 2026-04-02 | 22.33 | $22.26 | 40800 |
| 2026-04-01 | 22.39 | $22.15 | 95600 |
| 2026-03-31 | 22.48 | $22.10 | 262300 |
| 2026-03-30 | 22.60 | $22.50 | 27600 |
| 2026-03-27 | 22.65 | $22.66 | 48400 |
| 2026-03-26 | 22.69 | $22.75 | 73900 |
| 2026-03-25 | 22.71 | $22.68 | 46308 |
| 2026-03-24 | 22.75 | $22.63 | 30900 |
| 2026-03-23 | 22.81 | $22.74 | 32700 |
| 2026-03-20 | 22.85 | $22.66 | 32800 |
| 2026-03-19 | 22.93 | $22.90 | 39900 |
| 2026-03-18 | 22.97 | $22.89 | 57800 |
| 2026-03-17 | 23.01 | $22.88 | 19700 |
| 2026-03-16 | 23.07 | $22.95 | 36600 |
| 2026-03-13 | 23.12 | $22.99 | 40200 |
| 2026-03-12 | 23.18 | $23.10 | 25200 |
| 2026-03-11 | 23.22 | $23.15 | 32800 |
| 2026-03-10 | 23.26 | $23.08 | 24700 |
| 2026-03-09 | 23.32 | $23.16 | 44200 |
| 2026-03-06 | 23.37 | $23.20 | 35800 |
| 2026-03-05 | 23.43 | $23.21 | 22400 |
| 2026-03-04 | 23.49 | $23.30 | 26000 |
| 2026-03-03 | 23.55 | $23.29 | 29100 |
| 2026-03-02 | 23.62 | $23.40 | 47800 |
| 2026-02-27 | 23.67 | $23.28 | 197300 |
| 2026-02-26 | 23.76 | $23.59 | 39400 |
| 2026-02-25 | 23.81 | $23.69 | 29700 |
| 2026-02-24 | 23.83 | $23.68 | 26300 |
| 2026-02-23 | 23.86 | $23.73 | 24700 |
| 2026-02-20 | 23.89 | $23.80 | 20900 |
| 2026-02-19 | 23.91 | $23.76 | 36200 |
| 2026-02-18 | 23.94 | $23.81 | 23300 |
| 2026-02-17 | 23.96 | $23.72 | 48800 |
| 2026-02-13 | 24.00 | $23.64 | 27800 |
| 2026-02-12 | 24.07 | $23.94 | 26200 |
| 2026-02-11 | 24.08 | $24.07 | 26100 |
| 2026-02-10 | 24.07 | $24.08 | 29400 |
| 2026-02-09 | 24.05 | $23.97 | 19600 |
| 2026-02-06 | 24.05 | $23.95 | 23800 |
| 2026-02-05 | 24.06 | $23.89 | 36900 |
| 2026-02-04 | 24.08 | $23.87 | 31400 |
| 2026-02-03 | 24.11 | $23.94 | 25400 |
| 2026-02-02 | 24.12 | $24.08 | 82500 |
| 2026-01-30 | 24.11 | $24.05 | 47300 |
| 2026-01-29 | 24.09 | $24.09 | 62600 |
| 2026-01-28 | 24.07 | $24.05 | 27100 |
| 2026-01-27 | 24.05 | $24.10 | 28100 |
| 2026-01-26 | 24.02 | $24.16 | 42800 |
| 2026-01-23 | 23.96 | $24.13 | 49300 |
| 2026-01-22 | 23.91 | $24.04 | 58700 |
| 2026-01-21 | 23.86 | $24.00 | 58100 |
| 2026-01-20 | 23.81 | $24.02 | 64800 |
| 2026-01-16 | 23.75 | $23.92 | 33900 |
| 2026-01-15 | 23.70 | $23.98 | 34700 |
| 2026-01-14 | 23.63 | $23.91 | 27200 |
| 2026-01-13 | 23.56 | $23.90 | 29700 |
| 2026-01-12 | 23.48 | $23.86 | 41000 |
| 2026-01-09 | 23.40 | $23.69 | 37700 |
| 2026-01-08 | 23.34 | $23.50 | 31000 |
| 2026-01-07 | 23.31 | $23.60 | 15000 |
| 2026-01-06 | 23.26 | $23.51 | 27100 |
| 2026-01-05 | 23.21 | $23.65 | 57400 |
| 2026-01-02 | 23.13 | $23.59 | 45500 |
| 2025-12-31 | 23.06 | $23.15 | 67200 |
| 2025-12-30 | 23.06 | $23.13 | 42000 |
| 2025-12-29 | 23.07 | $23.10 | 41000 |
| 2025-12-26 | 23.08 | $23.11 | 33900 |
| 2025-12-24 | 23.10 | $23.14 | 27600 |
| 2025-12-23 | 23.12 | $23.02 | 64300 |
| 2025-12-22 | 23.16 | $23.20 | 64300 |
| 2025-12-19 | 23.18 | $23.25 | 47500 |
| 2025-12-18 | 23.19 | $23.28 | 83600 |
| 2025-12-17 | 23.20 | $23.28 | 62300 |
| 2025-12-16 | 23.20 | $23.38 | 29900 |
| 2025-12-15 | 23.19 | $23.36 | 44800 |
| 2025-12-12 | 23.19 | $23.25 | 33100 |
| 2025-12-11 | 23.21 | $23.40 | 46100 |
| 2025-12-10 | 23.20 | $23.28 | 56600 |
| 2025-12-09 | 23.21 | $23.22 | 56100 |
| 2025-12-08 | 23.25 | $23.17 | 67400 |
| 2025-12-05 | 23.30 | $23.25 | 49000 |
| 2025-12-04 | 23.34 | $23.32 | 50700 |
| 2025-12-03 | 23.38 | $23.35 | 46200 |
| 2025-12-02 | 23.42 | $23.28 | 36600 |
| 2025-12-01 | 23.48 | $23.29 | 45500 |
| 2025-11-28 | 23.55 | $23.32 | 59500 |
| 2025-11-26 | 23.63 | $23.47 | 38500 |
| 2025-11-25 | 23.69 | $23.50 | 30900 |
| 2025-11-24 | 23.75 | $23.48 | 27400 |
| 2025-11-21 | 23.83 | $23.58 | 31200 |
| 2025-11-20 | 23.90 | $23.50 | 40500 |
| 2025-11-19 | 24.00 | $23.75 | 26600 |
| 2025-11-18 | 24.07 | $23.87 | 28000 |
| 2025-11-17 | 24.12 | $23.86 | 31600 |
| 2025-11-14 | 24.18 | $23.99 | 23100 |
| 2025-11-13 | 24.23 | $24.21 | 22100 |
| 2025-11-12 | 24.24 | $24.55 | 36400 |
| 2025-11-11 | 24.17 | $24.32 | 38300 |
| 2025-11-10 | 24.15 | $24.16 | 34800 |
| 2025-11-07 | 24.15 | $24.10 | 30200 |
| 2025-11-06 | 24.17 | $24.01 | 27400 |
| 2025-11-05 | 24.21 | $24.01 | 40700 |
| 2025-11-04 | 24.26 | $23.82 | 45200 |
| 2025-11-03 | 24.36 | $23.90 | 26200 |
| 2025-10-31 | 24.45 | $23.99 | 67100 |
| 2025-10-30 | 24.54 | $24.36 | 13500 |
| 2025-10-29 | 24.57 | $24.56 | 22000 |
| 2025-10-28 | 24.56 | $24.64 | 26100 |
| 2025-10-27 | 24.53 | $24.65 | 20600 |
| 2025-10-24 | 24.49 | $24.65 | 24700 |
| 2025-10-23 | 24.44 | $24.70 | 31700 |
| 2025-10-22 | 24.38 | $24.47 | 22000 |
| 2025-10-21 | 24.35 | $24.51 | 22600 |
| 2025-10-20 | 24.31 | $24.38 | 15800 |
| 2025-10-17 | 24.29 | $24.29 | 26900 |
| 2025-10-16 | 24.29 | $24.09 | 16800 |
| 2025-10-15 | 24.32 | $24.21 | 20700 |
| 2025-10-14 | 24.34 | $24.00 | 75500 |
| 2025-10-13 | 24.41 | $24.30 | 20100 |
| 2025-10-10 | 24.42 | $24.14 | 17400 |
| 2025-10-09 | 24.47 | $24.27 | 18400 |
| 2025-10-08 | 24.49 | $24.33 | 18400 |
| 2025-10-07 | 24.51 | $24.40 | 28300 |
| 2025-10-06 | 24.51 | $24.44 | 14600 |
| 2025-10-03 | 24.51 | $24.45 | 18900 |
| 2025-10-02 | 24.50 | $24.39 | 19300 |
| 2025-10-01 | 24.50 | $24.39 | 32100 |
| 2025-09-30 | 24.50 | $24.14 | 83400 |
| 2025-09-29 | 24.55 | $24.44 | 23300 |
| 2025-09-26 | 24.54 | $24.40 | 17700 |
| 2025-09-25 | 24.55 | $24.33 | 26600 |
| 2025-09-24 | 24.56 | $24.35 | 27700 |
| 2025-09-23 | 24.57 | $24.32 | 28000 |
| 2025-09-22 | 24.59 | $24.46 | 47800 |
| 2025-09-19 | 24.58 | $24.58 | 18600 |
| 2025-09-18 | 24.54 | $24.55 | 24500 |
| 2025-09-17 | 24.50 | $24.52 | 21400 |
| 2025-09-16 | 24.45 | $24.46 | 22900 |
| 2025-09-15 | 24.41 | $24.45 | 21200 |
| 2025-09-12 | 24.36 | $24.40 | 26000 |
| 2025-09-11 | 24.32 | $24.39 | 36400 |
| 2025-09-10 | 24.26 | $24.34 | 309600 |
| 2025-09-09 | 24.21 | $24.37 | 18300 |
| 2025-09-08 | 24.14 | $24.39 | 37400 |
| 2025-09-05 | 24.05 | $24.46 | 41100 |
| 2025-09-04 | 23.93 | $23.96 | 14400 |
| 2025-09-03 | 23.90 | $23.87 | 46100 |
| 2025-09-02 | 23.88 | $23.63 | 36100 |
| 2025-08-29 | 23.91 | $23.62 | 141000 |
| 2025-08-28 | 23.94 | $23.90 | 11100 |
| 2025-08-27 | 23.91 | $23.91 | 25800 |
| 2025-08-26 | 23.87 | $23.87 | 36900 |
| 2025-08-25 | 23.84 | $24.02 | 25500 |
| 2025-08-22 | 23.77 | $23.95 | 34900 |
| 2025-08-21 | 23.70 | $23.71 | 27700 |
| 2025-08-20 | 23.67 | $23.69 | 24000 |
| 2025-08-19 | 23.63 | $23.59 | 25100 |
| 2025-08-18 | 23.61 | $23.35 | 25600 |
| 2025-08-15 | 23.63 | $23.34 | 25800 |
| 2025-08-14 | 23.66 | $23.66 | 31400 |
| 2025-08-13 | 23.63 | $23.71 | 28400 |
| 2025-08-12 | 23.57 | $23.56 | 21500 |
| 2025-08-11 | 23.54 | $23.57 | 25300 |
| 2025-08-08 | 23.50 | $23.58 | 25400 |
| 2025-08-07 | 23.45 | $23.52 | 38600 |
| 2025-08-06 | 23.40 | $23.54 | 34200 |
| 2025-08-05 | 23.33 | $23.51 | 20900 |
| 2025-08-04 | 23.27 | $23.63 | 17400 |
| 2025-08-01 | 23.16 | $23.35 | 64200 |
| 2025-07-31 | 23.09 | $23.27 | 134600 |
| 2025-07-30 | 23.03 | $23.06 | 16800 |
| 2025-07-29 | 23.00 | $23.12 | 26700 |
| 2025-07-28 | 22.96 | $22.90 | 16300 |
| 2025-07-25 | 22.95 | $22.89 | 28100 |
| 2025-07-24 | 22.94 | $22.85 | 31500 |
| 2025-07-23 | 22.93 | $22.89 | 28300 |
| 2025-07-22 | 22.92 | $22.92 | 34600 |
| 2025-07-21 | 22.90 | $22.92 | 51200 |
| 2025-07-18 | 22.87 | $22.88 | 22900 |
| 2025-07-17 | 22.84 | $22.82 | 140700 |
| 2025-07-16 | 22.83 | $22.72 | 58500 |
| 2025-07-15 | 22.83 | $22.82 | 44600 |
| 2025-07-14 | 22.80 | $22.90 | 39500 |
| 2025-07-11 | 22.76 | $22.95 | 34500 |
| 2025-07-10 | 22.70 | $23.04 | 36000 |
| 2025-07-09 | 22.60 | $22.87 | 24100 |
| 2025-07-08 | 22.53 | $22.71 | 31400 |
| 2025-07-07 | 22.48 | $22.60 | 37000 |
| 2025-07-03 | 22.44 | $22.68 | 14700 |
| 2025-07-02 | 22.38 | $22.62 | 29400 |
| 2025-07-01 | 22.32 | $22.41 | 32400 |
| 2025-06-30 | 22.29 | $22.20 | 164800 |
| 2025-06-27 | 22.30 | $22.41 | 46000 |
| 2025-06-26 | 22.28 | $22.53 | 30100 |
| 2025-06-25 | 22.22 | $22.37 | 23500 |
| 2025-06-24 | 22.19 | $22.47 | 32700 |
| 2025-06-23 | 22.13 | $22.22 | 27600 |
| 2025-06-20 | 22.11 | $22.22 | 33900 |
| 2025-06-18 | 22.09 | $22.09 | 25300 |
| 2025-06-17 | 22.10 | $22.02 | 31400 |
| 2025-06-16 | 22.12 | $21.93 | 106200 |
| 2025-06-13 | 22.16 | $22.15 | 32600 |
| 2025-06-12 | 22.17 | $22.28 | 32300 |
| 2025-06-11 | 22.15 | $22.24 | 29400 |
| 2025-06-10 | 22.13 | $22.28 | 28700 |
| 2025-06-09 | 22.11 | $22.23 | 28400 |
| 2025-06-06 | 22.09 | $22.18 | 63900 |
| 2025-06-05 | 22.07 | $22.20 | 32400 |
| 2025-06-04 | 22.06 | $22.21 | 33400 |
| 2025-06-03 | 22.03 | $22.16 | 29300 |
| 2025-06-02 | 22.02 | $22.07 | 50500 |
| 2025-05-30 | 22.02 | $22.22 | 129000 |
| 2025-05-29 | 21.99 | $22.11 | 32000 |
| 2025-05-28 | 21.99 | $22.05 | 30400 |
| 2025-05-27 | 21.99 | $22.13 | 30700 |
| 2025-05-23 | 21.98 | $21.89 | 102400 |
| 2025-05-22 | 22.02 | $21.73 | 54000 |
| 2025-05-21 | 22.10 | $21.79 | 41800 |
| 2025-05-20 | 22.18 | $22.17 | 20700 |
| 2025-05-19 | 22.19 | $22.17 | 43000 |
| 2025-05-16 | 22.21 | $22.06 | 51700 |
| 2025-05-15 | 22.25 | $22.38 | 91200 |
| 2025-05-14 | 22.23 | $22.26 | 51300 |
| 2025-05-13 | 22.24 | $22.39 | 54800 |
| 2025-05-12 | 22.22 | $22.30 | 33600 |
| 2025-05-09 | 22.21 | $22.34 | 32300 |
| 2025-05-08 | 22.20 | $22.33 | 29300 |
| 2025-05-07 | 22.19 | $22.41 | 44600 |
| 2025-05-06 | 22.16 | $22.31 | 24100 |
| 2025-05-05 | 22.15 | $22.26 | 34800 |
| 2025-05-02 | 22.14 | $22.32 | 49500 |
| 2025-05-01 | 22.13 | $22.26 | 50100 |
| 2025-04-30 | 22.13 | $22.30 | 53300 |
| 2025-04-29 | 22.12 | $22.35 | 24700 |
| 2025-04-28 | 22.10 | $22.48 | 46000 |
| 2025-04-25 | 22.05 | $22.46 | 28500 |
| 2025-04-24 | 21.99 | $22.45 | 90000 |
| 2025-04-23 | 21.94 | $22.29 | 148000 |
| 2025-04-22 | 21.91 | $22.01 | 60900 |
| 2025-04-21 | 21.94 | $21.82 | 92500 |
| 2025-04-17 | 22.01 | $21.96 | 78300 |
| 2025-04-16 | 22.07 | $21.92 | 359900 |
| 2025-04-15 | 22.15 | $21.88 | 39900 |
| 2025-04-14 | 22.25 | $21.91 | 65500 |
| 2025-04-11 | 22.36 | $21.90 | 83700 |
| 2025-04-10 | 22.50 | $22.20 | 47100 |
| 2025-04-09 | 22.60 | $22.75 | 41500 |
| 2025-04-08 | 22.60 | $22.38 | 58900 |
| 2025-04-07 | 22.67 | $22.48 | 64400 |
| 2025-04-04 | 22.74 | $22.83 | 54600 |
| 2025-04-03 | 22.75 | $22.67 | 44500 |
| 2025-04-02 | 22.80 | $22.83 | 41300 |
| 2025-04-01 | 22.82 | $22.82 | 57100 |
| 2025-03-31 | 22.85 | $22.81 | 359400 |
| 2025-03-28 | 22.89 | $22.71 | 90100 |
| 2025-03-27 | 22.96 | $22.70 | 45300 |
| 2025-03-26 | 23.04 | $22.66 | 47800 |
| 2025-03-25 | 23.14 | $22.96 | 50900 |
| 2025-03-24 | 23.20 | $23.08 | 32600 |
| 2025-03-21 | 23.24 | $23.16 | 23200 |
| 2025-03-20 | 23.27 | $23.16 | 71100 |
| 2025-03-19 | 23.31 | $23.39 | 38300 |
| 2025-03-18 | 23.30 | $23.39 | 30200 |
| 2025-03-17 | 23.30 | $23.54 | 24800 |
| 2025-03-14 | 23.26 | $23.35 | 28000 |
| 2025-03-13 | 23.26 | $23.20 | 29300 |
| 2025-03-12 | 23.30 | $23.21 | 38200 |
| 2025-03-11 | 23.33 | $23.06 | 22700 |
| 2025-03-10 | 23.41 | $23.22 | 34700 |
| 2025-03-07 | 23.46 | $23.33 | 27900 |
| 2025-03-06 | 23.50 | $23.37 | 36000 |
| 2025-03-05 | 23.54 | $23.50 | 30300 |
| 2025-03-04 | 23.56 | $23.48 | 38000 |
| 2025-03-03 | 23.58 | $23.60 | 31000 |
| 2025-02-28 | 23.59 | $23.56 | 33500 |
| 2025-02-27 | 23.60 | $23.62 | 38200 |
| 2025-02-26 | 23.61 | $23.65 | 34100 |
| 2025-02-25 | 23.60 | $23.67 | 26500 |
| 2025-02-24 | 23.60 | $23.46 | 14000 |
| 2025-02-21 | 23.64 | $23.42 | 29000 |
| 2025-02-20 | 23.69 | $23.47 | 17500 |
| 2025-02-19 | 23.75 | $23.55 | 22500 |
| 2025-02-18 | 23.79 | $23.70 | 28300 |
| 2025-02-14 | 23.81 | $23.69 | 19700 |
| 2025-02-13 | 23.83 | $23.87 | 32300 |
| 2025-02-12 | 23.82 | $23.71 | 26000 |
| 2025-02-11 | 23.85 | $23.89 | 31500 |
| 2025-02-10 | 23.84 | $23.82 | 19100 |
| 2025-02-07 | 23.84 | $23.75 | 19800 |
| 2025-02-06 | 23.85 | $23.83 | 24900 |
| 2025-02-05 | 23.86 | $23.82 | 24100 |
| 2025-02-04 | 23.86 | $23.68 | 40300 |
| 2025-02-03 | 23.90 | $23.75 | 26500 |
| 2025-01-31 | 23.92 | $23.84 | 83600 |
| 2025-01-30 | 23.93 | $24.22 | 34900 |
| 2025-01-29 | 23.86 | $24.06 | 20100 |
| 2025-01-28 | 23.82 | $24.17 | 37700 |
| 2025-01-27 | 23.74 | $24.37 | 89300 |
| 2025-01-24 | 23.61 | $23.96 | 28800 |
| 2025-01-23 | 23.54 | $23.87 | 53100 |
| 2025-01-22 | 23.48 | $23.96 | 26800 |
| 2025-01-21 | 23.40 | $24.00 | 69100 |
| 2025-01-17 | 23.29 | $23.59 | 42200 |
| 2025-01-16 | 23.26 | $23.50 | 68300 |
| 2025-01-15 | 23.23 | $23.53 | 36000 |
| 2025-01-14 | 23.21 | $23.20 | 31100 |
| 2025-01-13 | 23.24 | $23.11 | 95100 |
| 2025-01-10 | 23.31 | $23.25 | 85800 |
| 2025-01-08 | 23.36 | $23.40 | 40100 |
| 2025-01-07 | 23.38 | $23.46 | 34900 |
| 2025-01-06 | 23.40 | $23.73 | 56700 |
| 2025-01-03 | 23.37 | $23.70 | 39500 |
| 2025-01-02 | 23.34 | $23.46 | 66800 |
| 2024-12-31 | 23.36 | $23.13 | 489800 |
| 2024-12-30 | 23.45 | $23.20 | 181300 |
| 2024-12-27 | 23.55 | $23.32 | 95800 |
| 2024-12-26 | 23.63 | $23.48 | 42200 |
| 2024-12-24 | 23.70 | $23.65 | 55300 |
| 2024-12-23 | 23.75 | $23.55 | 81300 |
| 2024-12-20 | 23.83 | $23.56 | 78400 |
| 2024-12-19 | 23.91 | $23.56 | 87000 |
| 2024-12-18 | 24.02 | $23.76 | 114500 |
| 2024-12-17 | 24.10 | $23.93 | 67000 |
| 2024-12-16 | 24.16 | $23.97 | 40800 |
| 2024-12-13 | 24.22 | $24.06 | 62300 |
| 2024-12-12 | 24.27 | $24.22 | 39500 |
| 2024-12-11 | 24.29 | $24.29 | 68500 |
| 2024-12-10 | 24.31 | $24.39 | 30200 |
| 2024-12-09 | 24.31 | $24.36 | 51000 |
| 2024-12-06 | 24.32 | $24.38 | 41000 |
| 2024-12-05 | 24.32 | $24.34 | 37400 |
| 2024-12-04 | 24.34 | $24.35 | 35100 |
| 2024-12-03 | 24.35 | $24.31 | 33800 |
| 2024-12-02 | 24.38 | $24.39 | 55800 |
| 2024-11-29 | 24.40 | $24.32 | 254700 |
| 2024-11-27 | 24.43 | $24.36 | 41000 |
| 2024-11-26 | 24.47 | $24.43 | 18500 |
| 2024-11-25 | 24.49 | $24.58 | 29500 |
| 2024-11-22 | 24.49 | $24.46 | 36000 |
| 2024-11-21 | 24.51 | $24.44 | 37700 |
| 2024-11-20 | 24.54 | $24.26 | 40900 |
| 2024-11-19 | 24.62 | $24.34 | 33200 |
| 2024-11-18 | 24.69 | $24.39 | 30400 |
| 2024-11-15 | 24.76 | $24.44 | 32400 |
| 2024-11-14 | 24.84 | $24.73 | 25700 |
| 2024-11-13 | 24.87 | $24.73 | 36000 |
| 2024-11-12 | 24.90 | $24.75 | 41900 |
| 2024-11-11 | 24.93 | $24.96 | 28300 |
| 2024-11-08 | 24.92 | $25.13 | 21100 |
| 2024-11-07 | 24.87 | $24.89 | 24300 |
| 2024-11-06 | 24.87 | $24.85 | 23600 |
| 2024-11-05 | 24.88 | $25.04 | 48700 |
| 2024-11-04 | 24.84 | $24.92 | 27300 |
| 2024-11-01 | 24.83 | $24.81 | 51700 |
| 2024-10-31 | 24.84 | $24.66 | 73700 |
| 2024-10-30 | 24.88 | $24.83 | 16700 |
| 2024-10-29 | 24.89 | $24.84 | 50500 |
| 2024-10-28 | 24.90 | $24.88 | 34600 |
| 2024-10-25 | 24.91 | $24.86 | 44500 |
| 2024-10-24 | 24.92 | $24.82 | 41300 |
| 2024-10-23 | 24.94 | $24.76 | 34400 |
| 2024-10-22 | 24.97 | $24.93 | 28800 |
| 2024-10-21 | 24.98 | $24.87 | 15200 |
| 2024-10-18 | 25.00 | $25.04 | 19800 |
| 2024-10-17 | 24.99 | $25.02 | 31100 |
| 2024-10-16 | 24.97 | $25.15 | 416400 |
| 2024-10-15 | 24.93 | $25.06 | 39200 |
| 2024-10-14 | 24.91 | $24.98 | 27000 |
| 2024-10-11 | 24.89 | $24.95 | 30600 |
| 2024-10-10 | 24.88 | $24.77 | 27900 |
| 2024-10-09 | 24.90 | $24.68 | 35200 |
| 2024-10-08 | 24.95 | $24.85 | 218100 |
| 2024-10-07 | 24.96 | $24.79 | 32200 |
| 2024-10-04 | 25.00 | $24.81 | 28100 |
| 2024-10-03 | 25.03 | $24.89 | 86100 |
| 2024-10-02 | 25.05 | $24.93 | 319200 |
| 2024-10-01 | 25.07 | $24.94 | 68300 |
| 2024-09-30 | 25.09 | $24.78 | 174000 |
| 2024-09-27 | 25.14 | $25.08 | 71200 |
| 2024-09-26 | 25.14 | $25.11 | 20300 |
| 2024-09-25 | 25.13 | $25.07 | 26400 |
| 2024-09-24 | 25.12 | $25.12 | 45100 |
| 2024-09-23 | 25.10 | $25.00 | 22100 |
| 2024-09-20 | 25.11 | $25.02 | 43100 |
| 2024-09-19 | 25.11 | $25.01 | 36100 |
| 2024-09-18 | 25.11 | $24.98 | 20800 |
| 2024-09-17 | 25.12 | $25.01 | 25300 |
| 2024-09-16 | 25.12 | $25.10 | 38500 |
| 2024-09-13 | 25.10 | $25.10 | 42100 |
| 2024-09-12 | 25.08 | $25.19 | 30800 |
| 2024-09-11 | 25.03 | $25.13 | 24600 |
| 2024-09-10 | 24.99 | $25.26 | 34400 |
| 2024-09-09 | 24.91 | $25.11 | 129300 |
| 2024-09-06 | 24.85 | $25.04 | 67300 |
| 2024-09-05 | 24.79 | $24.94 | 18300 |
| 2024-09-04 | 24.75 | $24.87 | 30200 |
| 2024-09-03 | 24.71 | $24.69 | 27300 |
| 2024-08-30 | 24.71 | $24.66 | 90400 |
| 2024-08-29 | 24.71 | $24.78 | 38500 |
| 2024-08-28 | 24.68 | $24.70 | 27200 |
| 2024-08-27 | 24.67 | $24.70 | 56000 |
| 2024-08-26 | 24.65 | $24.72 | 21200 |
| 2024-08-23 | 24.62 | $24.74 | 34000 |
| 2024-08-22 | 24.59 | $24.60 | 16400 |
| 2024-08-21 | 24.58 | $24.52 | 51700 |
| 2024-08-20 | 24.59 | $24.58 | 41200 |
| 2024-08-19 | 24.58 | $24.60 | 494000 |
| 2024-08-16 | 24.57 | $24.50 | 28000 |
| 2024-08-15 | 24.57 | $24.79 | 30200 |
| 2024-08-14 | 24.52 | $24.76 | 33400 |
| 2024-08-13 | 24.46 | $24.55 | 36400 |
| 2024-08-12 | 24.44 | $24.52 | 18000 |
| 2024-08-09 | 24.42 | $24.53 | 15000 |
| 2024-08-08 | 24.39 | $24.58 | 26100 |
| 2024-08-07 | 24.35 | $24.45 | 18000 |
| 2024-08-06 | 24.34 | $24.32 | 48300 |
| 2024-08-05 | 24.34 | $24.29 | 27000 |
| 2024-08-02 | 24.35 | $24.42 | 41300 |
| 2024-08-01 | 24.34 | $24.31 | 38000 |
| 2024-07-31 | 24.35 | $24.13 | 175700 |
| 2024-07-30 | 24.40 | $24.37 | 34800 |
| 2024-07-29 | 24.41 | $24.31 | 34400 |
| 2024-07-26 | 24.43 | $24.41 | 13700 |
| 2024-07-25 | 24.43 | $24.25 | 21700 |
| 2024-07-24 | 24.46 | $24.20 | 21000 |
| 2024-07-23 | 24.52 | $24.42 | 13500 |
| 2024-07-22 | 24.53 | $24.49 | 23700 |
| 2024-07-19 | 24.53 | $24.45 | 15000 |
| 2024-07-18 | 24.54 | $24.47 | 39200 |
| 2024-07-17 | 24.54 | $24.55 | 31800 |
| 2024-07-16 | 24.53 | $24.56 | 16600 |
| 2024-07-15 | 24.52 | $24.57 | 26200 |
| 2024-07-12 | 24.49 | $24.67 | 66800 |
| 2024-07-11 | 24.45 | $24.63 | 55900 |
| 2024-07-10 | 24.40 | $24.55 | 45500 |
| 2024-07-09 | 24.37 | $24.45 | 48000 |
| 2024-07-08 | 24.35 | $24.55 | 21400 |
| 2024-07-05 | 24.30 | $24.52 | 27200 |
| 2024-07-03 | 24.26 | $24.41 | 24500 |
| 2024-07-02 | 24.23 | $24.26 | 34100 |
| 2024-07-01 | 24.22 | $24.21 | 62700 |
| 2024-06-28 | 24.23 | $24.21 | 77900 |
| 2024-06-27 | 24.24 | $24.27 | 66800 |
| 2024-06-26 | 24.23 | $24.20 | 18500 |
| 2024-06-25 | 24.25 | $24.22 | 72100 |
| 2024-06-24 | 24.26 | $24.22 | 54100 |
| 2024-06-21 | 24.27 | $24.17 | 138900 |
| 2024-06-20 | 24.29 | $24.24 | 38200 |
| 2024-06-18 | 24.30 | $24.30 | 59100 |
| 2024-06-17 | 24.30 | $24.30 | 446100 |
| 2024-06-14 | 24.31 | $24.36 | 30300 |
| 2024-06-13 | 24.30 | $24.46 | 32000 |
| 2024-06-12 | 24.27 | $24.34 | 24100 |
| 2024-06-11 | 24.25 | $24.27 | 27000 |
| 2024-06-10 | 24.25 | $24.24 | 15600 |
| 2024-06-07 | 24.26 | $24.44 | 18400 |
| 2024-06-06 | 24.23 | $24.35 | 32300 |
| 2024-06-05 | 24.21 | $24.45 | 16300 |
| 2024-06-04 | 24.17 | $24.47 | 32700 |
| 2024-06-03 | 24.12 | $24.44 | 26300 |
| 2024-05-31 | 24.06 | $24.43 | 126100 |
| 2024-05-30 | 24.00 | $23.81 | 45300 |
| 2024-05-29 | 24.07 | $23.68 | 34700 |
| 2024-05-28 | 24.17 | $23.97 | 27900 |
| 2024-05-24 | 24.22 | $24.09 | 31200 |
| 2024-05-23 | 24.27 | $24.09 | 54800 |
| 2024-05-22 | 24.31 | $24.26 | 19400 |
| 2024-05-21 | 24.34 | $24.31 | 70100 |
| 2024-05-20 | 24.35 | $24.24 | 27300 |
| 2024-05-17 | 24.38 | $24.17 | 23500 |
| 2024-05-16 | 24.43 | $24.30 | 30000 |
| 2024-05-15 | 24.47 | $24.74 | 35400 |
| 2024-05-14 | 24.41 | $24.45 | 44300 |
| 2024-05-13 | 24.41 | $24.43 | 16300 |
| 2024-05-10 | 24.42 | $24.36 | 21200 |
| 2024-05-09 | 24.44 | $24.38 | 28400 |
| 2024-05-08 | 24.46 | $24.43 | 38000 |
| 2024-05-07 | 24.47 | $24.62 | 37900 |
| 2024-05-06 | 24.44 | $24.74 | 30500 |
| 2024-05-03 | 24.38 | $24.77 | 23300 |
| 2024-05-02 | 24.31 | $24.40 | 27200 |
| 2024-05-01 | 24.31 | $24.31 | 26200 |
| 2024-04-30 | 24.33 | $24.30 | 43600 |
| 2024-04-29 | 24.35 | $24.41 | 15500 |
| 2024-04-26 | 24.35 | $24.28 | 29300 |
| 2024-04-25 | 24.38 | $24.33 | 26600 |
| 2024-04-24 | 24.41 | $24.59 | 17000 |
| 2024-04-23 | 24.39 | $24.69 | 20100 |
| 2024-04-22 | 24.34 | $24.28 | 24400 |
| 2024-04-19 | 24.37 | $24.30 | 16000 |
| 2024-04-18 | 24.41 | $24.21 | 36100 |
| 2024-04-17 | 24.47 | $24.27 | 38400 |
| 2024-04-16 | 24.53 | $24.22 | 37100 |
| 2024-04-15 | 24.61 | $24.34 | 71100 |
| 2024-04-12 | 24.67 | $24.51 | 22700 |
| 2024-04-11 | 24.72 | $24.51 | 55800 |
| 2024-04-10 | 24.77 | $24.65 | 92200 |
| 2024-04-09 | 24.80 | $24.72 | 18300 |
| 2024-04-08 | 24.81 | $24.74 | 16300 |
| 2024-04-05 | 24.83 | $24.76 | 39600 |
| 2024-04-04 | 24.85 | $24.77 | 43000 |
| 2024-04-03 | 24.86 | $24.72 | 55300 |
| 2024-04-02 | 24.89 | $24.73 | 92700 |
| 2024-04-01 | 24.93 | $24.78 | 32700 |
| 2024-03-28 | 24.95 | $24.77 | 140000 |
| 2024-03-27 | 24.99 | $24.96 | 23200 |
| 2024-03-26 | 24.98 | $24.96 | 38000 |
| 2024-03-25 | 24.98 | $24.89 | 44700 |
| 2024-03-22 | 24.99 | $25.03 | 31200 |
| 2024-03-21 | 24.97 | $25.17 | 36500 |
| 2024-03-20 | 24.92 | $25.09 | 34400 |
| 2024-03-19 | 24.88 | $24.99 | 37100 |
| 2024-03-18 | 24.85 | $24.90 | 30700 |
| 2024-03-15 | 24.84 | $24.81 | 172400 |
| 2024-03-14 | 24.85 | $24.80 | 66000 |
| 2024-03-13 | 24.85 | $24.82 | 68200 |
| 2024-03-12 | 24.85 | $24.86 | 36600 |
| 2024-03-11 | 24.85 | $24.90 | 49000 |
| 2024-03-08 | 24.83 | $24.89 | 58100 |
| 2024-03-07 | 24.82 | $25.00 | 35300 |
| 2024-03-06 | 24.78 | $24.84 | 47100 |
| 2024-03-05 | 24.76 | $24.80 | 26800 |
| 2024-03-04 | 24.75 | $24.74 | 25400 |
| 2024-03-01 | 24.76 | $24.78 | 26700 |
| 2024-02-29 | 24.75 | $24.73 | 81100 |
| 2024-02-28 | 24.75 | $24.69 | 29700 |
| 2024-02-27 | 24.77 | $24.67 | 28500 |
| 2024-02-26 | 24.79 | $24.70 | 61200 |
| 2024-02-23 | 24.81 | $24.81 | 56400 |
| 2024-02-22 | 24.80 | $24.76 | 45800 |
| 2024-02-21 | 24.81 | $24.72 | 23100 |
| 2024-02-20 | 24.82 | $24.72 | 76600 |
| 2024-02-16 | 24.84 | $24.62 | 29200 |
| 2024-02-15 | 24.88 | $24.63 | 56700 |
| 2024-02-14 | 24.93 | $24.55 | 60800 |
| 2024-02-13 | 25.00 | $24.92 | 277500 |
| 2024-02-12 | 25.00 | $25.00 | 31800 |
| 2024-02-09 | 24.98 | $25.06 | 66300 |
| 2024-02-08 | 24.95 | $24.84 | 789500 |
| 2024-02-07 | 24.96 | $24.93 | 24400 |
| 2024-02-06 | 24.95 | $24.90 | 22800 |
| 2024-02-05 | 24.94 | $24.90 | 58400 |
| 2024-02-02 | 24.93 | $24.98 | 40800 |
| 2024-02-01 | 24.91 | $24.98 | 35500 |
| 2024-01-31 | 24.88 | $24.76 | 43900 |
| 2024-01-30 | 24.88 | $24.86 | 32200 |
| 2024-01-29 | 24.87 | $24.84 | 46800 |
| 2024-01-26 | 24.86 | $24.80 | 53300 |
| 2024-01-25 | 24.86 | $24.85 | 49900 |
| 2024-01-24 | 24.84 | $24.71 | 42500 |
| 2024-01-23 | 24.85 | $24.78 | 19800 |
| 2024-01-22 | 24.84 | $24.80 | 46100 |
| 2024-01-19 | 24.83 | $24.79 | 22400 |
| 2024-01-18 | 24.82 | $24.62 | 43700 |
| 2024-01-17 | 24.84 | $24.64 | 52400 |
| 2024-01-16 | 24.86 | $24.64 | 36100 |
| 2024-01-12 | 24.88 | $24.76 | 20800 |
| 2024-01-11 | 24.87 | $24.70 | 40700 |
| 2024-01-10 | 24.88 | $24.66 | 70500 |
| 2024-01-09 | 24.89 | $24.83 | 32200 |
| 2024-01-08 | 24.87 | $24.84 | 31000 |
| 2024-01-05 | 24.84 | $24.65 | 115200 |
| 2024-01-04 | 24.85 | $24.70 | 69900 |
| 2024-01-03 | 24.84 | $24.59 | 41200 |
| 2024-01-02 | 24.85 | $24.78 | 48300 |
| 2023-12-29 | 24.83 | $24.97 | 157000 |
| 2023-12-28 | 24.76 | $24.89 | 57300 |
| 2023-12-27 | 24.69 | $24.68 | 56600 |
| 2023-12-26 | 24.65 | $24.48 | 46200 |
| 2023-12-22 | 24.65 | $24.60 | 38800 |
| 2023-12-21 | 24.62 | $24.56 | 40000 |
| 2023-12-20 | 24.59 | $24.53 | 30900 |
| 2023-12-19 | 24.55 | $24.67 | 46800 |
| 2023-12-18 | 24.49 | $24.33 | 58000 |
| 2023-12-15 | 24.48 | $24.44 | 39500 |
| 2023-12-14 | 24.44 | $24.59 | 39500 |
| 2023-12-13 | 24.37 | $24.41 | 39400 |
| 2023-12-12 | 24.32 | $24.12 | 37700 |
| 2023-12-11 | 24.32 | $24.26 | 53800 |
| 2023-12-08 | 24.28 | $24.27 | 25600 |
| 2023-12-07 | 24.24 | $24.31 | 19300 |
| 2023-12-06 | 24.18 | $24.14 | 33400 |
| 2023-12-05 | 24.15 | $24.12 | 37400 |
| 2023-12-04 | 24.11 | $24.05 | 64800 |
| 2023-12-01 | 24.08 | $24.33 | 41700 |
| 2023-11-30 | 23.98 | $24.15 | 142800 |
| 2023-11-29 | 23.90 | $24.00 | 68800 |
| 2023-11-28 | 23.84 | $23.84 | 35800 |
| 2023-11-27 | 23.79 | $23.80 | 38800 |
| 2023-11-24 | 23.75 | $23.65 | 16500 |
| 2023-11-22 | 23.74 | $23.64 | 52000 |
| 2023-11-21 | 23.72 | $23.77 | 45300 |
| 2023-11-20 | 23.66 | $23.79 | 39300 |
| 2023-11-17 | 23.60 | $23.70 | 36900 |
| 2023-11-16 | 23.53 | $23.74 | 23500 |
| 2023-11-15 | 23.45 | $23.83 | 32500 |
| 2023-11-14 | 23.34 | $24.13 | 30600 |
| 2023-11-13 | 23.14 | $23.65 | 55100 |
| 2023-11-10 | 23.01 | $23.33 | 46600 |
| 2023-11-09 | 22.92 | $23.27 | 40200 |
| 2023-11-08 | 22.83 | $23.42 | 31100 |
| 2023-11-07 | 22.70 | $23.37 | 38600 |
| 2023-11-06 | 22.56 | $23.50 | 60600 |
| 2023-11-03 | 22.36 | $23.36 | 78500 |
| 2023-11-02 | 22.16 | $23.13 | 99600 |
| 2023-11-01 | 21.99 | $22.46 | 76600 |
| 2023-10-31 | 21.92 | $22.21 | 53500 |
| 2023-10-30 | 21.90 | $21.95 | 31700 |
| 2023-10-27 | 21.94 | $22.04 | 39700 |
| 2023-10-26 | 21.96 | $22.11 | 25500 |
| 2023-10-25 | 21.98 | $22.11 | 42500 |
| 2023-10-24 | 22.00 | $22.25 | 37200 |
| 2023-10-23 | 21.99 | $22.08 | 26400 |
| 2023-10-20 | 22.03 | $22.04 | 85100 |
| 2023-10-19 | 22.07 | $21.91 | 54000 |
| 2023-10-18 | 22.16 | $21.94 | 76500 |
| 2023-10-17 | 22.26 | $22.11 | 49700 |
| 2023-10-16 | 22.34 | $22.26 | 43500 |
| 2023-10-13 | 22.41 | $22.23 | 30000 |
| 2023-10-12 | 22.49 | $22.38 | 39300 |
| 2023-10-11 | 22.56 | $22.85 | 32200 |
| 2023-10-10 | 22.54 | $22.66 | 45300 |
| 2023-10-09 | 22.56 | $22.51 | 47000 |
| 2023-10-06 | 22.62 | $22.35 | 59300 |
| 2023-10-05 | 22.72 | $22.53 | 57300 |
| 2023-10-04 | 22.80 | $22.34 | 49400 |
| 2023-10-03 | 22.94 | $22.32 | 75700 |
| 2023-10-02 | 23.11 | $22.64 | 23700 |
| 2023-09-29 | 23.24 | $23.04 | 374100 |
| 2023-09-28 | 23.31 | $23.12 | 38300 |
| 2023-09-27 | 23.37 | $23.26 | 58700 |
| 2023-09-26 | 23.42 | $23.25 | 112700 |
| 2023-09-25 | 23.47 | $23.35 | 46600 |
| 2023-09-22 | 23.51 | $23.25 | 14800 |
| 2023-09-21 | 23.59 | $23.21 | 32200 |
| 2023-09-20 | 23.68 | $23.62 | 44400 |
| 2023-09-19 | 23.70 | $23.70 | 80700 |
| 2023-09-18 | 23.71 | $23.80 | 39400 |
| 2023-09-15 | 23.70 | $23.80 | 109200 |
| 2023-09-14 | 23.68 | $23.67 | 1.4M |
| 2023-09-13 | 23.70 | $23.62 | 31000 |
| 2023-09-12 | 23.72 | $23.69 | 22000 |
| 2023-09-11 | 23.74 | $23.73 | 82400 |
| 2023-09-08 | 23.75 | $23.88 | 23200 |
| 2023-09-07 | 23.73 | $23.85 | 21100 |
| 2023-09-06 | 23.72 | $23.86 | 25500 |
| 2023-09-05 | 23.70 | $23.93 | 42100 |
| 2023-09-01 | 23.66 | $24.03 | 33100 |
| 2023-08-31 | 23.60 | $24.09 | 160200 |
| 2023-08-30 | 23.52 | $23.60 | 19400 |
| 2023-08-29 | 23.53 | $23.62 | 24300 |
| 2023-08-28 | 23.53 | $23.58 | 40800 |
| 2023-08-25 | 23.55 | $23.61 | 31500 |
| 2023-08-24 | 23.56 | $23.67 | 27400 |
| 2023-08-23 | 23.57 | $23.50 | 18500 |
| 2023-08-22 | 23.62 | $23.35 | 35800 |
| 2023-08-21 | 23.70 | $23.41 | 24800 |
| 2023-08-18 | 23.79 | $23.52 | 43000 |
| 2023-08-17 | 23.87 | $23.51 | 31500 |
| 2023-08-16 | 23.96 | $23.57 | 34600 |
| 2023-08-15 | 24.06 | $23.95 | 23000 |
| 2023-08-14 | 24.10 | $24.02 | 36400 |
| 2023-08-11 | 24.12 | $24.01 | 19500 |
| 2023-08-10 | 24.16 | $24.09 | 25900 |
| 2023-08-09 | 24.18 | $24.13 | 28100 |
| 2023-08-08 | 24.20 | $24.04 | 22900 |
| 2023-08-07 | 24.24 | $23.98 | 88900 |
| 2023-08-04 | 24.30 | $24.19 | 16900 |
| 2023-08-03 | 24.32 | $24.06 | 27500 |
| 2023-08-02 | 24.38 | $24.18 | 26900 |
| 2023-08-01 | 24.42 | $24.30 | 22000 |
| 2023-07-31 | 24.44 | $24.48 | 51800 |
| 2023-07-28 | 24.43 | $24.27 | 30700 |
| 2023-07-27 | 24.46 | $24.26 | 35700 |
| 2023-07-26 | 24.49 | $24.57 | 36900 |
| 2023-07-25 | 24.47 | $24.52 | 21500 |
| 2023-07-24 | 24.45 | $24.50 | 21200 |
| 2023-07-21 | 24.43 | $24.45 | 23600 |
| 2023-07-20 | 24.42 | $24.46 | 27400 |
| 2023-07-19 | 24.41 | $24.46 | 23800 |
| 2023-07-18 | 24.39 | $24.40 | 24400 |
| 2023-07-17 | 24.38 | $24.45 | 14500 |
| 2023-07-14 | 24.36 | $24.54 | 23800 |
| 2023-07-13 | 24.32 | $24.55 | 22600 |
| 2023-07-12 | 24.27 | $24.53 | 28300 |
| 2023-07-11 | 24.21 | $24.38 | 19800 |
| 2023-07-10 | 24.18 | $24.18 | 21000 |
| 2023-07-07 | 24.18 | $24.11 | 15600 |
| 2023-07-06 | 24.20 | $24.10 | 21600 |
| 2023-07-05 | 24.23 | $24.28 | 29400 |
| 2023-07-03 | 24.22 | $24.35 | 16400 |
| 2023-06-30 | 24.19 | $24.35 | 127400 |
| 2023-06-29 | 24.17 | $24.19 | 182200 |
| 2023-06-28 | 24.17 | $24.30 | 132300 |
| 2023-06-27 | 24.15 | $24.15 | 25700 |
| 2023-06-26 | 24.15 | $24.23 | 33800 |
| 2023-06-23 | 24.14 | $24.20 | 27800 |
| 2023-06-22 | 24.14 | $24.12 | 225900 |
| 2023-06-21 | 24.16 | $24.06 | 197100 |
| 2023-06-20 | 24.18 | $24.12 | 27700 |
| 2023-06-16 | 24.21 | $24.20 | 40300 |
| 2023-06-15 | 24.22 | $24.28 | 39500 |
| 2023-06-14 | 24.21 | $24.10 | 42300 |
| 2023-06-13 | 24.24 | $24.23 | 42400 |
| 2023-06-12 | 24.25 | $24.15 | 18700 |
| 2023-06-09 | 24.28 | $24.20 | 27500 |
| 2023-06-08 | 24.30 | $24.38 | 20100 |
| 2023-06-07 | 24.29 | $24.31 | 30400 |
| 2023-06-06 | 24.29 | $24.47 | 28800 |
| 2023-06-05 | 24.26 | $24.36 | 36000 |
| 2023-06-02 | 24.24 | $24.47 | 70100 |
| 2023-06-01 | 24.20 | $24.35 | 57100 |
| 2023-05-31 | 24.18 | $24.34 | 175000 |
| 2023-05-30 | 24.16 | $24.07 | 33100 |
| 2023-05-26 | 24.20 | $24.10 | 28600 |
| 2023-05-25 | 24.23 | $24.13 | 34700 |
| 2023-05-24 | 24.27 | $24.12 | 47500 |
| 2023-05-23 | 24.31 | $24.23 | 356800 |
| 2023-05-22 | 24.34 | $24.14 | 40300 |
| 2023-05-19 | 24.39 | $24.28 | 33600 |
| 2023-05-18 | 24.42 | $24.26 | 32400 |
| 2023-05-17 | 24.46 | $24.31 | 45200 |
| 2023-05-16 | 24.50 | $24.20 | 27800 |
| 2023-05-15 | 24.56 | $24.60 | 61700 |
| 2023-05-12 | 24.55 | $24.47 | 24800 |
| 2023-05-11 | 24.57 | $24.31 | 52000 |
| 2023-05-10 | 24.62 | $24.53 | 40800 |
| 2023-05-09 | 24.64 | $24.39 | 41200 |
| 2023-05-08 | 24.68 | $24.46 | 39900 |
| 2023-05-05 | 24.72 | $24.44 | 25000 |
| 2023-05-04 | 24.77 | $24.35 | 27400 |
| 2023-05-03 | 24.84 | $24.60 | 38200 |
| 2023-05-02 | 24.88 | $24.81 | 39200 |
| 2023-05-01 | 24.87 | $24.87 | 31000 |
| 2023-04-28 | 24.85 | $24.83 | 88900 |
| 2023-04-27 | 24.83 | $24.88 | 41900 |
| 2023-04-26 | 24.80 | $24.78 | 45500 |
| 2023-04-25 | 24.78 | $24.77 | 27600 |
| 2023-04-24 | 24.76 | $24.83 | 21100 |
| 2023-04-21 | 24.73 | $24.74 | 20400 |
| 2023-04-20 | 24.70 | $24.77 | 21300 |
| 2023-04-19 | 24.67 | $24.77 | 25700 |
| 2023-04-18 | 24.62 | $24.84 | 30000 |
| 2023-04-17 | 24.56 | $24.74 | 83200 |
| 2023-04-14 | 24.51 | $24.67 | 44700 |
| 2023-04-13 | 24.46 | $24.65 | 41900 |
| 2023-04-12 | 24.40 | $24.58 | 70700 |
| 2023-04-11 | 24.35 | $24.50 | 40500 |
| 2023-04-10 | 24.31 | $24.50 | 30500 |
| 2023-04-06 | 24.27 | $24.47 | 68100 |
| 2023-04-05 | 24.22 | $24.44 | 38700 |
| 2023-04-04 | 24.17 | $24.35 | 26800 |
| 2023-04-03 | 24.13 | $24.35 | 39800 |
| 2023-03-31 | 24.09 | $24.29 | 168500 |
| 2023-03-30 | 24.05 | $24.04 | 74700 |
| 2023-03-29 | 24.06 | $24.05 | 71200 |
| 2023-03-28 | 24.07 | $24.23 | 24700 |
| 2023-03-27 | 24.04 | $24.24 | 40300 |
| 2023-03-24 | 24.01 | $24.10 | 23200 |
| 2023-03-23 | 24.00 | $23.97 | 19700 |
| 2023-03-22 | 24.02 | $24.47 | 28100 |
| 2023-03-21 | 23.93 | $24.06 | 30900 |
| 2023-03-20 | 23.92 | $24.00 | 30300 |
| 2023-03-17 | 23.92 | $24.11 | 122700 |
| 2023-03-16 | 23.90 | $24.40 | 76800 |
| 2023-03-15 | 23.81 | $23.67 | 73100 |
| 2023-03-14 | 23.87 | $23.80 | 87700 |
| 2023-03-13 | 23.90 | $23.38 | 109100 |
| 2023-03-10 | 24.04 | $23.57 | 23700 |
| 2023-03-09 | 24.15 | $23.67 | 36100 |
| 2023-03-08 | 24.27 | $24.14 | 18200 |
| 2023-03-07 | 24.30 | $24.12 | 28800 |
| 2023-03-06 | 24.35 | $24.17 | 43800 |
| 2023-03-03 | 24.39 | $24.20 | 53400 |
| 2023-03-02 | 24.43 | $24.25 | 34300 |
| 2023-03-01 | 24.47 | $24.35 | 43100 |
| 2023-02-28 | 24.49 | $24.44 | 97300 |
| 2023-02-27 | 24.49 | $24.36 | 36900 |
| 2023-02-24 | 24.52 | $24.28 | 19600 |
| 2023-02-23 | 24.56 | $24.30 | 48200 |
| 2023-02-22 | 24.61 | $24.17 | 51400 |
| 2023-02-21 | 24.69 | $24.00 | 41100 |
| 2023-02-17 | 24.82 | $24.39 | 570600 |
| 2023-02-16 | 24.88 | $24.41 | 49600 |
| 2023-02-15 | 24.96 | $24.70 | 89000 |
| 2023-02-14 | 24.98 | $24.59 | 52200 |
| 2023-02-13 | 25.02 | $24.50 | 25600 |
| 2023-02-10 | 25.09 | $24.70 | 47900 |
| 2023-02-09 | 25.13 | $24.81 | 65100 |
| 2023-02-08 | 25.14 | $24.84 | 91200 |
| 2023-02-07 | 25.15 | $24.76 | 20400 |
| 2023-02-06 | 25.17 | $24.90 | 40400 |
| 2023-02-03 | 25.17 | $25.08 | 30300 |
| 2023-02-02 | 25.12 | $25.24 | 40500 |
| 2023-02-01 | 25.03 | $25.27 | 48200 |
| 2023-01-31 | 24.92 | $25.15 | 141000 |
| 2023-01-30 | 24.81 | $24.89 | 72700 |
| 2023-01-27 | 24.73 | $24.66 | 42800 |
| 2023-01-26 | 24.69 | $24.64 | 50100 |
| 2023-01-25 | 24.64 | $24.67 | 52000 |
| 2023-01-24 | 24.57 | $24.80 | 31600 |
| 2023-01-23 | 24.46 | $24.71 | 57000 |
| 2023-01-20 | 24.36 | $24.65 | 39400 |
| 2023-01-19 | 24.24 | $24.53 | 56600 |
| 2023-01-18 | 24.13 | $24.59 | 42300 |
| 2023-01-17 | 23.98 | $24.50 | 75600 |
| 2023-01-13 | 23.83 | $24.30 | 37900 |
| 2023-01-12 | 23.69 | $24.36 | 48600 |
| 2023-01-11 | 23.52 | $24.12 | 31000 |
| 2023-01-10 | 23.37 | $23.94 | 55400 |
| 2023-01-09 | 23.23 | $23.91 | 67500 |
| 2023-01-06 | 23.08 | $23.91 | 39900 |
| 2023-01-05 | 22.90 | $23.36 | 64600 |
| 2023-01-04 | 22.81 | $23.04 | 66300 |
| 2023-01-03 | 22.77 | $22.73 | 74700 |
| 2022-12-30 | 22.79 | $22.40 | 91400 |
| 2022-12-29 | 22.89 | $22.64 | 45700 |
| 2022-12-28 | 22.95 | $22.60 | 101500 |
| 2022-12-27 | 23.02 | $22.67 | 40300 |
| 2022-12-23 | 23.10 | $22.75 | 51900 |
| 2022-12-22 | 23.17 | $22.92 | 70500 |
| 2022-12-21 | 23.22 | $23.10 | 54600 |
| 2022-12-20 | 23.23 | $23.16 | 39700 |
| 2022-12-19 | 23.24 | $23.14 | 39200 |
| 2022-12-16 | 23.25 | $23.08 | 51600 |
| 2022-12-15 | 23.27 | $22.99 | 57600 |
| 2022-12-14 | 23.31 | $23.10 | 46100 |
| 2022-12-13 | 23.34 | $23.07 | 43200 |
| 2022-12-12 | 23.38 | $22.75 | 67100 |
| 2022-12-09 | 23.49 | $22.82 | 47900 |
| 2022-12-08 | 23.60 | $23.42 | 40200 |
| 2022-12-07 | 23.60 | $23.50 | 76100 |
| 2022-12-06 | 23.59 | $23.55 | 41100 |
| 2022-12-05 | 23.55 | $23.78 | 87600 |
| 2022-12-02 | 23.46 | $23.77 | 25700 |
| 2022-12-01 | 23.36 | $23.70 | 103100 |
| 2022-11-30 | 23.26 | $23.24 | 70300 |
| 2022-11-29 | 23.23 | $23.10 | 61500 |
| 2022-11-28 | 23.23 | $23.45 | 127000 |
| 2022-11-25 | 23.15 | $23.26 | 23700 |
| 2022-11-23 | 23.09 | $23.47 | 36700 |
| 2022-11-22 | 22.98 | $23.35 | 41100 |
| 2022-11-21 | 22.88 | $23.23 | 34700 |
| 2022-11-18 | 22.79 | $23.12 | 27900 |
| 2022-11-17 | 22.70 | $23.13 | 26900 |
| 2022-11-16 | 22.60 | $23.40 | 99700 |
| 2022-11-15 | 22.42 | $23.40 | 122700 |
| 2022-11-14 | 22.22 | $23.03 | 93400 |
| 2022-11-11 | 22.06 | $23.15 | 74900 |
| 2022-11-10 | 21.85 | $22.82 | 218500 |
| 2022-11-09 | 21.68 | $22.07 | 90100 |
| 2022-11-08 | 21.64 | $22.24 | 71600 |
| 2022-11-07 | 21.56 | $21.80 | 126200 |
| 2022-11-04 | 21.57 | $21.68 | 105600 |
| 2022-11-03 | 21.60 | $21.66 | 64300 |
| 2022-11-02 | 21.65 | $21.63 | 49200 |
| 2022-11-01 | 21.71 | $21.78 | 55100 |
| 2022-10-31 | 21.75 | $21.79 | 65800 |
| 2022-10-28 | 21.80 | $22.02 | 27800 |
| 2022-10-27 | 21.82 | $22.02 | 28000 |
| 2022-10-26 | 21.84 | $22.06 | 44700 |
| 2022-10-25 | 21.85 | $22.00 | 26500 |
| 2022-10-24 | 21.89 | $21.81 | 52800 |
| 2022-10-21 | 21.97 | $21.74 | 29400 |
| 2022-10-20 | 22.09 | $21.84 | 43300 |
| 2022-10-19 | 22.21 | $22.11 | 36500 |
| 2022-10-18 | 22.29 | $22.26 | 44800 |
| 2022-10-17 | 22.36 | $22.15 | 40000 |
| 2022-10-14 | 22.46 | $22.33 | 30600 |
| 2022-10-13 | 22.55 | $22.35 | 98200 |
| 2022-10-12 | 22.65 | $22.42 | 30300 |
| 2022-10-11 | 22.75 | $22.50 | 29900 |
| 2022-10-10 | 22.86 | $22.63 | 22900 |
| 2022-10-07 | 22.96 | $22.86 | 22600 |
| 2022-10-06 | 23.02 | $22.99 | 29400 |
| 2022-10-05 | 23.08 | $23.14 | 28500 |
| 2022-10-04 | 23.11 | $23.32 | 53100 |
| 2022-10-03 | 23.11 | $23.26 | 47200 |
| 2022-09-30 | 23.13 | $23.19 | 185500 |
| 2022-09-29 | 23.17 | $23.05 | 46700 |
| 2022-09-28 | 23.24 | $23.16 | 165300 |
| 2022-09-27 | 23.31 | $23.07 | 71600 |
| 2022-09-26 | 23.41 | $22.96 | 44100 |
| 2022-09-23 | 23.55 | $23.21 | 49700 |
| 2022-09-22 | 23.66 | $23.44 | 25100 |
| 2022-09-21 | 23.74 | $23.70 | 22100 |
| 2022-09-20 | 23.79 | $23.67 | 29200 |
| 2022-09-19 | 23.85 | $23.81 | 34900 |
| 2022-09-16 | 23.89 | $23.90 | 29700 |
| 2022-09-15 | 23.92 | $23.99 | 19000 |
| 2022-09-14 | 23.93 | $24.03 | 27300 |
| 2022-09-13 | 23.95 | $23.94 | 29800 |
| 2022-09-12 | 23.98 | $24.07 | 55600 |
| 2022-09-09 | 24.00 | $24.00 | 37900 |
| 2022-09-08 | 24.04 | $23.85 | 76600 |
| 2022-09-07 | 24.11 | $23.90 | 35300 |
| 2022-09-06 | 24.19 | $23.82 | 40300 |
| 2022-09-02 | 24.30 | $24.10 | 18200 |
| 2022-09-01 | 24.36 | $24.00 | 52100 |
| 2022-08-31 | 24.46 | $24.00 | 107100 |
| 2022-08-30 | 24.58 | $24.08 | 73400 |
| 2022-08-29 | 24.71 | $24.30 | 76300 |
| 2022-08-26 | 24.80 | $24.59 | 27600 |
| 2022-08-25 | 24.85 | $24.74 | 31800 |
| 2022-08-24 | 24.88 | $24.40 | 23300 |
| 2022-08-23 | 24.98 | $24.23 | 113900 |
| 2022-08-22 | 25.13 | $24.61 | 24600 |
| 2022-08-19 | 25.23 | $24.70 | 20000 |
| 2022-08-18 | 25.33 | $24.94 | 51000 |
| 2022-08-17 | 25.38 | $24.87 | 24900 |
| 2022-08-16 | 25.47 | $25.11 | 52000 |
| 2022-08-15 | 25.51 | $25.44 | 59300 |
| 2022-08-12 | 25.48 | $25.40 | 39500 |
| 2022-08-11 | 25.46 | $25.40 | 53700 |
| 2022-08-10 | 25.44 | $25.41 | 36400 |
| 2022-08-09 | 25.40 | $25.18 | 85600 |
| 2022-08-08 | 25.41 | $25.44 | 25800 |
| 2022-08-05 | 25.36 | $25.33 | 183400 |
| 2022-08-04 | 25.33 | $25.59 | 86400 |
| 2022-08-03 | 25.23 | $25.57 | 58300 |
| 2022-08-02 | 25.12 | $25.39 | 97900 |
| 2022-08-01 | 25.03 | $25.40 | 50700 |
| 2022-07-29 | 24.92 | $25.40 | 65400 |
| 2022-07-28 | 24.79 | $25.01 | 19900 |
| 2022-07-27 | 24.72 | $24.92 | 23300 |
| 2022-07-26 | 24.65 | $24.94 | 11700 |
| 2022-07-25 | 24.57 | $24.86 | 28100 |
| 2022-07-22 | 24.50 | $24.88 | 26800 |
| 2022-07-21 | 24.40 | $24.67 | 28500 |
| 2022-07-20 | 24.34 | $24.65 | 27800 |
| 2022-07-19 | 24.27 | $24.56 | 26700 |
| 2022-07-18 | 24.20 | $24.50 | 39000 |
| 2022-07-15 | 24.14 | $24.42 | 23300 |
| 2022-07-14 | 24.09 | $24.30 | 25000 |
| 2022-07-13 | 24.06 | $24.25 | 31600 |
| 2022-07-12 | 24.02 | $24.33 | 32900 |
| 2022-07-11 | 23.97 | $24.38 | 23300 |
| 2022-07-08 | 23.90 | $24.30 | 15400 |
| 2022-07-07 | 23.84 | $24.18 | 54800 |
| 2022-07-06 | 23.79 | $24.01 | 23100 |
| 2022-07-05 | 23.78 | $24.02 | 44600 |
| 2022-07-01 | 23.76 | $23.98 | 18300 |
| 2022-06-30 | 23.74 | $23.82 | 39400 |
| 2022-06-29 | 23.76 | $23.92 | 14600 |
| 2022-06-28 | 23.77 | $23.89 | 23900 |
| 2022-06-27 | 23.78 | $23.83 | 31400 |
| 2022-06-24 | 23.81 | $23.94 | 21700 |
| 2022-06-23 | 23.82 | $23.83 | 30100 |
| 2022-06-22 | 23.86 | $23.70 | 29600 |
| 2022-06-21 | 23.94 | $23.67 | 39000 |
| 2022-06-17 | 24.04 | $23.58 | 45600 |
| 2022-06-16 | 24.17 | $23.53 | 67400 |
| 2022-06-15 | 24.34 | $23.72 | 35100 |
| 2022-06-14 | 24.49 | $23.43 | 76800 |
| 2022-06-13 | 24.74 | $23.56 | 96600 |
| 2022-06-10 | 24.99 | $24.48 | 58300 |
| 2022-06-09 | 25.09 | $24.93 | 37900 |
| 2022-06-08 | 25.11 | $25.05 | 21400 |
| 2022-06-07 | 25.11 | $25.21 | 33900 |
| 2022-06-06 | 25.08 | $25.12 | 29400 |
| 2022-06-03 | 25.05 | $25.22 | 20000 |
| 2022-06-02 | 25.01 | $25.26 | 32000 |
| 2022-06-01 | 24.94 | $25.21 | 18400 |
| 2022-05-31 | 24.88 | $25.43 | 78400 |
| 2022-05-27 | 24.76 | $25.59 | 15500 |
| 2022-05-26 | 24.58 | $24.98 | 44800 |
| 2022-05-25 | 24.51 | $25.14 | 35700 |
| 2022-05-24 | 24.39 | $24.73 | 48600 |
| 2022-05-23 | 24.34 | $24.70 | 162400 |
| 2022-05-20 | 24.29 | $24.55 | 105500 |
| 2022-05-19 | 24.26 | $24.52 | 128000 |
| 2022-05-18 | 24.24 | $24.46 | 150100 |
| 2022-05-17 | 24.23 | $24.38 | 139100 |
| 2022-05-16 | 24.23 | $24.22 | 49800 |
| 2022-05-13 | 24.27 | $24.26 | 50900 |
| 2022-05-12 | 24.32 | $24.21 | 54700 |
| 2022-05-11 | 24.38 | $24.17 | 54000 |
| 2022-05-10 | 24.46 | $24.24 | 54000 |
| 2022-05-09 | 24.54 | $24.07 | 45300 |
| 2022-05-06 | 24.67 | $24.36 | 154900 |
| 2022-05-05 | 24.76 | $24.63 | 111200 |
| 2022-05-04 | 24.82 | $25.11 | 70000 |
| 2022-05-03 | 24.78 | $24.60 | 86400 |
| 2022-05-02 | 24.84 | $24.65 | 99900 |
| 2022-04-29 | 24.91 | $25.05 | 155900 |
| 2022-04-28 | 24.90 | $25.04 | 40100 |
| 2022-04-27 | 24.89 | $24.81 | 47300 |
| 2022-04-26 | 24.93 | $24.97 | 46000 |
| 2022-04-25 | 24.95 | $24.98 | 46700 |
| 2022-04-22 | 24.97 | $24.97 | 48700 |
| 2022-04-21 | 24.99 | $25.05 | 116400 |
| 2022-04-20 | 25.01 | $25.18 | 18500 |
| 2022-04-19 | 24.99 | $25.09 | 75200 |
| 2022-04-18 | 25.00 | $25.04 | 73700 |
| 2022-04-14 | 25.02 | $24.94 | 26800 |
| 2022-04-13 | 25.07 | $24.92 | 104700 |
| 2022-04-12 | 25.13 | $24.95 | 30200 |
| 2022-04-11 | 25.19 | $24.85 | 43700 |
| 2022-04-08 | 25.29 | $25.32 | 129500 |
| 2022-04-07 | 25.30 | $25.39 | 38100 |
| 2022-04-06 | 25.30 | $25.15 | 44600 |
| 2022-04-05 | 25.36 | $25.16 | 44100 |
| 2022-04-04 | 25.42 | $25.52 | 42700 |
| 2022-04-01 | 25.42 | $25.54 | 23900 |
| 2022-03-31 | 25.41 | $25.70 | 39700 |
| 2022-03-30 | 25.37 | $25.67 | 18500 |
| 2022-03-29 | 25.33 | $25.68 | 43500 |
| 2022-03-28 | 25.29 | $25.39 | 60000 |
| 2022-03-25 | 25.29 | $25.16 | 77300 |
| 2022-03-24 | 25.35 | $25.48 | 27200 |
| 2022-03-23 | 25.36 | $25.44 | 150500 |
| 2022-03-22 | 25.37 | $25.46 | 15500 |
| 2022-03-21 | 25.39 | $25.46 | 22900 |
| 2022-03-18 | 25.41 | $25.62 | 36600 |
| 2022-03-17 | 25.40 | $25.57 | 28700 |
| 2022-03-16 | 25.40 | $25.30 | 29500 |
| 2022-03-15 | 25.46 | $25.04 | 31600 |
| 2022-03-14 | 25.59 | $24.93 | 63000 |
| 2022-03-11 | 25.76 | $25.41 | 28500 |
| 2022-03-10 | 25.86 | $25.59 | 32000 |
| 2022-03-09 | 25.93 | $25.79 | 15800 |
| 2022-03-08 | 25.98 | $25.72 | 32100 |
| 2022-03-07 | 26.06 | $25.78 | 51600 |
| 2022-03-04 | 26.13 | $26.09 | 22800 |
| 2022-03-03 | 26.15 | $26.24 | 75900 |
| 2022-03-02 | 26.14 | $26.35 | 71100 |
| 2022-03-01 | 26.11 | $26.33 | 37500 |
| 2022-02-28 | 26.08 | $26.44 | 162500 |
| 2022-02-25 | 26.02 | $26.15 | 18800 |
| 2022-02-24 | 26.01 | $26.01 | 136200 |
| 2022-02-23 | 26.04 | $26.02 | 79000 |
| 2022-02-22 | 26.06 | $26.10 | 95800 |
| 2022-02-18 | 26.08 | $26.01 | 57800 |
| 2022-02-17 | 26.11 | $26.19 | 47400 |
| 2022-02-16 | 26.12 | $26.18 | 64700 |
| 2022-02-15 | 26.13 | $26.09 | 74300 |
| 2022-02-14 | 26.16 | $25.62 | 73600 |
| 2022-02-11 | 26.30 | $26.05 | 76700 |
| 2022-02-10 | 26.36 | $26.51 | 297000 |
| 2022-02-09 | 26.35 | $26.42 | 76200 |
| 2022-02-08 | 26.35 | $26.34 | 40100 |
| 2022-02-07 | 26.37 | $26.34 | 261900 |
| 2022-02-04 | 26.39 | $26.16 | 44900 |
| 2022-02-03 | 26.45 | $26.21 | 233800 |
| 2022-02-02 | 26.52 | $26.38 | 69900 |
| 2022-02-01 | 26.56 | $26.65 | 89600 |
| 2022-01-31 | 26.55 | $26.62 | 72300 |
| 2022-01-28 | 26.55 | $26.39 | 71800 |
| 2022-01-27 | 26.59 | $26.03 | 100600 |
| 2022-01-26 | 26.72 | $26.25 | 52800 |
| 2022-01-25 | 26.82 | $26.81 | 18700 |
| 2022-01-24 | 26.82 | $26.80 | 37000 |
| 2022-01-21 | 26.82 | $26.83 | 50300 |
| 2022-01-20 | 26.82 | $26.83 | 36700 |
| 2022-01-19 | 26.81 | $26.81 | 23700 |
| 2022-01-18 | 26.81 | $26.81 | 44200 |
| 2022-01-14 | 26.81 | $26.84 | 27200 |
| 2022-01-13 | 26.80 | $26.87 | 25400 |
| 2022-01-12 | 26.79 | $26.94 | 33200 |
| 2022-01-11 | 26.75 | $26.91 | 18900 |
| 2022-01-10 | 26.72 | $26.86 | 87200 |
| 2022-01-07 | 26.69 | $26.74 | 43700 |
| 2022-01-06 | 26.69 | $26.73 | 30600 |
| 2022-01-05 | 26.68 | $26.53 | 23800 |
| 2022-01-04 | 26.72 | $26.67 | 63900 |
| 2022-01-03 | 26.74 | $26.84 | 37600 |
| 2021-12-31 | 26.72 | $26.90 | 47000 |
| 2021-12-30 | 26.68 | $26.78 | 19300 |
| 2021-12-29 | 26.67 | $26.73 | 83700 |
| 2021-12-28 | 26.66 | $26.78 | 23300 |
| 2021-12-27 | 26.65 | $26.79 | 23700 |
| 2021-12-23 | 26.63 | $26.78 | 18900 |
| 2021-12-22 | 26.61 | $26.80 | 75300 |
| 2021-12-21 | 26.58 | $26.73 | 23900 |
| 2021-12-20 | 26.56 | $26.67 | 37100 |
| 2021-12-17 | 26.55 | $26.72 | 49500 |
| 2021-12-16 | 26.53 | $26.71 | 28400 |
| 2021-12-15 | 26.52 | $26.67 | 43800 |
| 2021-12-14 | 26.51 | $26.62 | 39800 |
| 2021-12-13 | 26.50 | $26.60 | 29300 |
| 2021-12-10 | 26.51 | $26.51 | 28300 |
| 2021-12-09 | 26.53 | $26.59 | 20500 |
| 2021-12-08 | 26.55 | $26.60 | 27600 |
| 2021-12-07 | 26.56 | $26.64 | 28000 |
| 2021-12-06 | 26.57 | $26.55 | 26000 |
| 2021-12-03 | 26.60 | $26.57 | 16100 |
| 2021-12-02 | 26.64 | $26.61 | 35900 |
| 2021-12-01 | 26.67 | $26.60 | 28500 |
| 2021-11-30 | 26.71 | $26.56 | 72600 |
| 2021-11-29 | 26.77 | $26.65 | 25900 |
| 2021-11-26 | 26.82 | $26.64 | 12500 |
| 2021-11-24 | 26.88 | $26.61 | 43900 |
| 2021-11-23 | 26.95 | $26.58 | 14800 |
| 2021-11-22 | 27.05 | $26.67 | 29700 |
| 2021-11-19 | 27.14 | $26.79 | 17700 |
| 2021-11-18 | 27.23 | $26.80 | 12100 |
| 2021-11-17 | 27.32 | $26.88 | 103100 |
| 2021-11-16 | 27.42 | $26.86 | 33600 |
| 2021-11-15 | 27.53 | $27.01 | 44000 |
| 2021-11-12 | 27.63 | $27.47 | 21800 |
| 2021-11-11 | 27.65 | $27.40 | 14700 |
| 2021-11-10 | 27.68 | $27.55 | 66200 |
| 2021-11-09 | 27.69 | $27.77 | 45100 |
| 2021-11-08 | 27.65 | $27.76 | 12100 |
| 2021-11-05 | 27.61 | $27.72 | 31100 |
| 2021-11-04 | 27.56 | $27.65 | 50300 |
| 2021-11-03 | 27.53 | $27.67 | 23800 |
| 2021-11-02 | 27.48 | $27.73 | 36500 |
| 2021-11-01 | 27.41 | $27.59 | 34400 |
| 2021-10-29 | 27.36 | $27.50 | 84000 |
| 2021-10-28 | 27.32 | $27.46 | 43600 |
| 2021-10-27 | 27.28 | $27.41 | 15100 |
| 2021-10-26 | 27.24 | $27.39 | 27400 |
| 2021-10-25 | 27.20 | $27.42 | 23600 |
| 2021-10-22 | 27.15 | $27.33 | 17500 |
| 2021-10-21 | 27.11 | $27.34 | 21100 |
| 2021-10-20 | 27.07 | $27.25 | 42100 |
| 2021-10-19 | 27.03 | $27.17 | 34100 |
| 2021-10-18 | 27.00 | $27.19 | 23400 |
| 2021-10-15 | 26.97 | $27.07 | 54900 |
| 2021-10-14 | 26.96 | $27.24 | 27000 |
| 2021-10-13 | 26.90 | $27.05 | 50100 |
| 2021-10-12 | 26.89 | $26.99 | 69800 |
| 2021-10-11 | 26.88 | $26.82 | 34100 |
| 2021-10-08 | 26.90 | $26.82 | 130600 |
| 2021-10-07 | 26.94 | $26.82 | 28900 |
| 2021-10-06 | 26.97 | $26.95 | 37500 |
| 2021-10-05 | 26.99 | $26.94 | 24000 |
| 2021-10-04 | 27.01 | $26.93 | 42100 |
| 2021-10-01 | 27.04 | $27.02 | 41100 |
| 2021-09-30 | 27.05 | $27.01 | 97000 |
| 2021-09-29 | 27.07 | $27.08 | 29100 |
| 2021-09-28 | 27.08 | $26.89 | 39500 |
| 2021-09-27 | 27.13 | $27.08 | 28800 |
| 2021-09-24 | 27.15 | $27.07 | 23400 |
| 2021-09-23 | 27.17 | $27.16 | 131200 |
| 2021-09-22 | 27.18 | $27.29 | 60800 |
| 2021-09-21 | 27.17 | $27.25 | 44400 |
| 2021-09-20 | 27.16 | $27.25 | 96000 |
| 2021-09-17 | 27.14 | $27.27 | 104500 |
| 2021-09-16 | 27.13 | $27.22 | 60300 |
| 2021-09-15 | 27.12 | $27.24 | 63600 |
| 2021-09-14 | 27.10 | $27.14 | 14900 |
| 2021-09-13 | 27.11 | $27.25 | 50200 |
| 2021-09-10 | 27.09 | $27.10 | 1.0M |
| 2021-09-09 | 27.10 | $27.06 | 42500 |
| 2021-09-08 | 27.13 | $27.12 | 18500 |
| 2021-09-07 | 27.14 | $27.17 | 17500 |
| 2021-09-03 | 27.15 | $27.20 | 88900 |
| 2021-09-02 | 27.15 | $27.26 | 65800 |
| 2021-09-01 | 27.15 | $27.26 | 48700 |
| 2021-08-31 | 27.14 | $27.17 | 122100 |
| 2021-08-30 | 27.15 | $27.21 | 24200 |
| 2021-08-27 | 27.16 | $27.19 | 30500 |
| 2021-08-26 | 27.17 | $27.14 | 12000 |
| 2021-08-25 | 27.19 | $27.20 | 26200 |
| 2021-08-24 | 27.21 | $27.18 | 35100 |
| 2021-08-23 | 27.24 | $27.17 | 44600 |
| 2021-08-20 | 27.27 | $27.14 | 75900 |
| 2021-08-19 | 27.31 | $27.14 | 19600 |
| 2021-08-18 | 27.36 | $27.16 | 28200 |
| 2021-08-17 | 27.42 | $27.20 | 17500 |
| 2021-08-16 | 27.48 | $27.25 | 28100 |
| 2021-08-13 | 27.54 | $27.61 | 209000 |
| 2021-08-12 | 27.53 | $27.55 | 28900 |
| 2021-08-11 | 27.53 | $27.50 | 15000 |
| 2021-08-10 | 27.55 | $27.41 | 25500 |
| 2021-08-09 | 27.58 | $27.56 | 27900 |
| 2021-08-06 | 27.60 | $27.65 | 111000 |
| 2021-08-05 | 27.59 | $27.64 | 59300 |
| 2021-08-04 | 27.59 | $27.64 | 26500 |
| 2021-08-03 | 27.58 | $27.66 | 85500 |
| 2021-08-02 | 27.57 | $27.66 | 25800 |
| 2021-07-30 | 27.56 | $27.63 | 46900 |
| 2021-07-29 | 27.56 | $27.57 | 33500 |
| 2021-07-28 | 27.57 | $27.55 | 17400 |
| 2021-07-27 | 27.58 | $27.50 | 16100 |
| 2021-07-26 | 27.61 | $27.50 | 26400 |
| 2021-07-23 | 27.64 | $27.53 | 35300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.30
2026-07-21
Close Price
$22.23
Vol: 13484
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.57
Average
24.25
Maximum
27.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 22.30 | $22.23 | 13484 |
| 2026-07-20 | 22.31 | $22.25 | 61600 |
| 2026-07-17 | 22.31 | $22.26 | 20200 |
| 2026-07-16 | 22.32 | $22.31 | 25600 |
| 2026-07-15 | 22.30 | $22.39 | 22700 |
| 2026-07-14 | 22.26 | $22.33 | 31033 |
| 2026-07-13 | 22.23 | $22.33 | 58400 |
| 2026-07-10 | 22.19 | $22.38 | 32200 |
| 2026-07-09 | 22.12 | $22.31 | 43500 |
| 2026-07-08 | 22.07 | $22.35 | 72200 |
| 2026-07-07 | 21.99 | $22.19 | 43100 |
| 2026-07-06 | 21.95 | $22.23 | 42300 |
| 2026-07-02 | 21.89 | $22.15 | 70200 |
| 2026-07-01 | 21.85 | $22.18 | 230100 |
| 2026-06-30 | 21.79 | $21.90 | 548000 |
| 2026-06-29 | 21.81 | $21.90 | 53300 |
| 2026-06-26 | 21.84 | $21.77 | 58000 |
| 2026-06-25 | 21.93 | $21.93 | 73600 |
| 2026-06-24 | 21.98 | $22.02 | 55200 |
| 2026-06-23 | 22.02 | $21.96 | 43400 |
| 2026-06-22 | 22.10 | $22.08 | 38900 |
| 2026-06-18 | 22.16 | $22.29 | 33000 |
| 2026-06-17 | 22.17 | $22.29 | 63000 |
| 2026-06-16 | 22.18 | $22.26 | 32300 |
| 2026-06-15 | 22.21 | $22.32 | 24000 |
| 2026-06-12 | 22.23 | $22.26 | 27400 |
| 2026-06-11 | 22.28 | $22.30 | 25400 |
| 2026-06-10 | 22.34 | $22.29 | 25300 |
| 2026-06-09 | 22.41 | $22.28 | 21800 |
| 2026-06-08 | 22.51 | $22.41 | 36300 |
| 2026-06-05 | 22.59 | $22.52 | 35700 |
| 2026-06-04 | 22.65 | $22.65 | 58900 |
| 2026-06-03 | 22.69 | $22.60 | 36000 |
| 2026-06-02 | 22.75 | $22.71 | 52500 |
| 2026-06-01 | 22.80 | $22.80 | 36500 |
| 2026-05-29 | 22.84 | $22.93 | 66600 |
| 2026-05-28 | 22.84 | $22.89 | 63300 |
| 2026-05-27 | 22.85 | $22.84 | 16900 |
| 2026-05-26 | 22.89 | $22.77 | 26300 |
| 2026-05-22 | 22.96 | $22.73 | 46900 |
| 2026-05-21 | 23.05 | $22.72 | 32500 |
| 2026-05-20 | 23.18 | $22.89 | 23500 |
| 2026-05-19 | 23.27 | $22.75 | 40700 |
| 2026-05-18 | 23.43 | $22.96 | 27600 |
| 2026-05-15 | 23.56 | $23.05 | 35321 |
| 2026-05-14 | 23.68 | $23.60 | 21400 |
| 2026-05-13 | 23.65 | $23.56 | 21500 |
| 2026-05-12 | 23.62 | $23.60 | 36700 |
| 2026-05-11 | 23.58 | $23.61 | 30800 |
| 2026-05-08 | 23.51 | $23.53 | 31914 |
| 2026-05-07 | 23.45 | $23.42 | 20900 |
| 2026-05-06 | 23.41 | $23.42 | 16900 |
| 2026-05-05 | 23.36 | $23.29 | 21500 |
| 2026-05-04 | 23.33 | $23.25 | 29426 |
| 2026-05-01 | 23.31 | $23.28 | 35315 |
| 2026-04-30 | 23.27 | $23.13 | 45100 |
| 2026-04-29 | 23.27 | $23.06 | 22900 |
| 2026-04-28 | 23.29 | $23.20 | 24800 |
| 2026-04-27 | 23.26 | $23.26 | 21300 |
| 2026-04-24 | 23.21 | $23.32 | 20800 |
| 2026-04-23 | 23.11 | $23.23 | 30700 |
| 2026-04-22 | 23.03 | $23.13 | 18500 |
| 2026-04-21 | 22.96 | $23.04 | 22400 |
| 2026-04-20 | 22.90 | $23.08 | 31500 |
| 2026-04-17 | 22.81 | $23.08 | 31000 |
| 2026-04-16 | 22.70 | $22.90 | 32200 |
| 2026-04-15 | 22.62 | $23.03 | 35900 |
| 2026-04-14 | 22.49 | $22.83 | 39300 |
| 2026-04-13 | 22.39 | $22.66 | 37300 |
| 2026-04-10 | 22.33 | $22.63 | 38800 |
| 2026-04-09 | 22.27 | $22.59 | 41700 |
| 2026-04-08 | 22.21 | $22.50 | 30100 |
| 2026-04-07 | 22.17 | $22.29 | 39300 |
| 2026-04-06 | 22.19 | $22.35 | 30200 |
| 2026-04-02 | 22.21 | $22.26 | 40800 |
| 2026-04-01 | 22.26 | $22.15 | 95600 |
| 2026-03-31 | 22.36 | $22.10 | 262300 |
| 2026-03-30 | 22.51 | $22.50 | 27600 |
| 2026-03-27 | 22.57 | $22.66 | 48400 |
| 2026-03-26 | 22.59 | $22.75 | 73900 |
| 2026-03-25 | 22.59 | $22.68 | 46308 |
| 2026-03-24 | 22.62 | $22.63 | 30900 |
| 2026-03-23 | 22.68 | $22.74 | 32700 |
| 2026-03-20 | 22.72 | $22.66 | 32800 |
| 2026-03-19 | 22.80 | $22.90 | 39900 |
| 2026-03-18 | 22.83 | $22.89 | 57800 |
| 2026-03-17 | 22.87 | $22.88 | 19700 |
| 2026-03-16 | 22.93 | $22.95 | 36600 |
| 2026-03-13 | 22.98 | $22.99 | 40200 |
| 2026-03-12 | 23.03 | $23.10 | 25200 |
| 2026-03-11 | 23.07 | $23.15 | 32800 |
| 2026-03-10 | 23.10 | $23.08 | 24700 |
| 2026-03-09 | 23.16 | $23.16 | 44200 |
| 2026-03-06 | 23.21 | $23.20 | 35800 |
| 2026-03-05 | 23.27 | $23.21 | 22400 |
| 2026-03-04 | 23.34 | $23.30 | 26000 |
| 2026-03-03 | 23.40 | $23.29 | 29100 |
| 2026-03-02 | 23.48 | $23.40 | 47800 |
| 2026-02-27 | 23.55 | $23.28 | 197300 |
| 2026-02-26 | 23.67 | $23.59 | 39400 |
| 2026-02-25 | 23.72 | $23.69 | 29700 |
| 2026-02-24 | 23.74 | $23.68 | 26300 |
| 2026-02-23 | 23.78 | $23.73 | 24700 |
| 2026-02-20 | 23.82 | $23.80 | 20900 |
| 2026-02-19 | 23.83 | $23.76 | 36200 |
| 2026-02-18 | 23.87 | $23.81 | 23300 |
| 2026-02-17 | 23.90 | $23.72 | 48800 |
| 2026-02-13 | 23.96 | $23.64 | 27800 |
| 2026-02-12 | 24.06 | $23.94 | 26200 |
| 2026-02-11 | 24.09 | $24.07 | 26100 |
| 2026-02-10 | 24.08 | $24.08 | 29400 |
| 2026-02-09 | 24.06 | $23.97 | 19600 |
| 2026-02-06 | 24.07 | $23.95 | 23800 |
| 2026-02-05 | 24.09 | $23.89 | 36900 |
| 2026-02-04 | 24.13 | $23.87 | 31400 |
| 2026-02-03 | 24.18 | $23.94 | 25400 |
| 2026-02-02 | 24.22 | $24.08 | 82500 |
| 2026-01-30 | 24.22 | $24.05 | 47300 |
| 2026-01-29 | 24.23 | $24.09 | 62600 |
| 2026-01-28 | 24.22 | $24.05 | 27100 |
| 2026-01-27 | 24.22 | $24.10 | 28100 |
| 2026-01-26 | 24.20 | $24.16 | 42800 |
| 2026-01-23 | 24.15 | $24.13 | 49300 |
| 2026-01-22 | 24.10 | $24.04 | 58700 |
| 2026-01-21 | 24.06 | $24.00 | 58100 |
| 2026-01-20 | 24.01 | $24.02 | 64800 |
| 2026-01-16 | 23.95 | $23.92 | 33900 |
| 2026-01-15 | 23.90 | $23.98 | 34700 |
| 2026-01-14 | 23.83 | $23.91 | 27200 |
| 2026-01-13 | 23.75 | $23.90 | 29700 |
| 2026-01-12 | 23.65 | $23.86 | 41000 |
| 2026-01-09 | 23.55 | $23.69 | 37700 |
| 2026-01-08 | 23.48 | $23.50 | 31000 |
| 2026-01-07 | 23.44 | $23.60 | 15000 |
| 2026-01-06 | 23.37 | $23.51 | 27100 |
| 2026-01-05 | 23.31 | $23.65 | 57400 |
| 2026-01-02 | 23.20 | $23.59 | 45500 |
| 2025-12-31 | 23.08 | $23.15 | 67200 |
| 2025-12-30 | 23.07 | $23.13 | 42000 |
| 2025-12-29 | 23.08 | $23.10 | 41000 |
| 2025-12-26 | 23.09 | $23.11 | 33900 |
| 2025-12-24 | 23.11 | $23.14 | 27600 |
| 2025-12-23 | 23.12 | $23.02 | 64300 |
| 2025-12-22 | 23.18 | $23.20 | 64300 |
| 2025-12-19 | 23.19 | $23.25 | 47500 |
| 2025-12-18 | 23.19 | $23.28 | 83600 |
| 2025-12-17 | 23.19 | $23.28 | 62300 |
| 2025-12-16 | 23.19 | $23.38 | 29900 |
| 2025-12-15 | 23.16 | $23.36 | 44800 |
| 2025-12-12 | 23.13 | $23.25 | 33100 |
| 2025-12-11 | 23.14 | $23.40 | 46100 |
| 2025-12-10 | 23.10 | $23.28 | 56600 |
| 2025-12-09 | 23.10 | $23.22 | 56100 |
| 2025-12-08 | 23.12 | $23.17 | 67400 |
| 2025-12-05 | 23.16 | $23.25 | 49000 |
| 2025-12-04 | 23.20 | $23.32 | 50700 |
| 2025-12-03 | 23.22 | $23.35 | 46200 |
| 2025-12-02 | 23.25 | $23.28 | 36600 |
| 2025-12-01 | 23.31 | $23.29 | 45500 |
| 2025-11-28 | 23.38 | $23.32 | 59500 |
| 2025-11-26 | 23.46 | $23.47 | 38500 |
| 2025-11-25 | 23.52 | $23.50 | 30900 |
| 2025-11-24 | 23.59 | $23.48 | 27400 |
| 2025-11-21 | 23.68 | $23.58 | 31200 |
| 2025-11-20 | 23.76 | $23.50 | 40500 |
| 2025-11-19 | 23.89 | $23.75 | 26600 |
| 2025-11-18 | 23.98 | $23.87 | 28000 |
| 2025-11-17 | 24.04 | $23.86 | 31600 |
| 2025-11-14 | 24.12 | $23.99 | 23100 |
| 2025-11-13 | 24.18 | $24.21 | 22100 |
| 2025-11-12 | 24.18 | $24.55 | 36400 |
| 2025-11-11 | 24.08 | $24.32 | 38300 |
| 2025-11-10 | 24.03 | $24.16 | 34800 |
| 2025-11-07 | 24.02 | $24.10 | 30200 |
| 2025-11-06 | 24.03 | $24.01 | 27400 |
| 2025-11-05 | 24.08 | $24.01 | 40700 |
| 2025-11-04 | 24.13 | $23.82 | 45200 |
| 2025-11-03 | 24.26 | $23.90 | 26200 |
| 2025-10-31 | 24.40 | $23.99 | 67100 |
| 2025-10-30 | 24.53 | $24.36 | 13500 |
| 2025-10-29 | 24.57 | $24.56 | 22000 |
| 2025-10-28 | 24.56 | $24.64 | 26100 |
| 2025-10-27 | 24.52 | $24.65 | 20600 |
| 2025-10-24 | 24.47 | $24.65 | 24700 |
| 2025-10-23 | 24.40 | $24.70 | 31700 |
| 2025-10-22 | 24.31 | $24.47 | 22000 |
| 2025-10-21 | 24.26 | $24.51 | 22600 |
| 2025-10-20 | 24.20 | $24.38 | 15800 |
| 2025-10-17 | 24.16 | $24.29 | 26900 |
| 2025-10-16 | 24.14 | $24.09 | 16800 |
| 2025-10-15 | 24.19 | $24.21 | 20700 |
| 2025-10-14 | 24.20 | $24.00 | 75500 |
| 2025-10-13 | 24.29 | $24.30 | 20100 |
| 2025-10-10 | 24.30 | $24.14 | 17400 |
| 2025-10-09 | 24.36 | $24.27 | 18400 |
| 2025-10-08 | 24.40 | $24.33 | 18400 |
| 2025-10-07 | 24.42 | $24.40 | 28300 |
| 2025-10-06 | 24.43 | $24.44 | 14600 |
| 2025-10-03 | 24.42 | $24.45 | 18900 |
| 2025-10-02 | 24.41 | $24.39 | 19300 |
| 2025-10-01 | 24.41 | $24.39 | 32100 |
| 2025-09-30 | 24.41 | $24.14 | 83400 |
| 2025-09-29 | 24.49 | $24.44 | 23300 |
| 2025-09-26 | 24.49 | $24.40 | 17700 |
| 2025-09-25 | 24.50 | $24.33 | 26600 |
| 2025-09-24 | 24.54 | $24.35 | 27700 |
| 2025-09-23 | 24.57 | $24.32 | 28000 |
| 2025-09-22 | 24.61 | $24.46 | 47800 |
| 2025-09-19 | 24.62 | $24.58 | 18600 |
| 2025-09-18 | 24.58 | $24.55 | 24500 |
| 2025-09-17 | 24.54 | $24.52 | 21400 |
| 2025-09-16 | 24.50 | $24.46 | 22900 |
| 2025-09-15 | 24.46 | $24.45 | 21200 |
| 2025-09-12 | 24.42 | $24.40 | 26000 |
| 2025-09-11 | 24.37 | $24.39 | 36400 |
| 2025-09-10 | 24.32 | $24.34 | 309600 |
| 2025-09-09 | 24.26 | $24.37 | 18300 |
| 2025-09-08 | 24.18 | $24.39 | 37400 |
| 2025-09-05 | 24.07 | $24.46 | 41100 |
| 2025-09-04 | 23.91 | $23.96 | 14400 |
| 2025-09-03 | 23.87 | $23.87 | 46100 |
| 2025-09-02 | 23.85 | $23.63 | 36100 |
| 2025-08-29 | 23.90 | $23.62 | 141000 |
| 2025-08-28 | 23.96 | $23.90 | 11100 |
| 2025-08-27 | 23.94 | $23.91 | 25800 |
| 2025-08-26 | 23.91 | $23.87 | 36900 |
| 2025-08-25 | 23.88 | $24.02 | 25500 |
| 2025-08-22 | 23.79 | $23.95 | 34900 |
| 2025-08-21 | 23.71 | $23.71 | 27700 |
| 2025-08-20 | 23.67 | $23.69 | 24000 |
| 2025-08-19 | 23.64 | $23.59 | 25100 |
| 2025-08-18 | 23.62 | $23.35 | 25600 |
| 2025-08-15 | 23.67 | $23.34 | 25800 |
| 2025-08-14 | 23.74 | $23.66 | 31400 |
| 2025-08-13 | 23.71 | $23.71 | 28400 |
| 2025-08-12 | 23.66 | $23.56 | 21500 |
| 2025-08-11 | 23.63 | $23.57 | 25300 |
| 2025-08-08 | 23.60 | $23.58 | 25400 |
| 2025-08-07 | 23.55 | $23.52 | 38600 |
| 2025-08-06 | 23.50 | $23.54 | 34200 |
| 2025-08-05 | 23.44 | $23.51 | 20900 |
| 2025-08-04 | 23.36 | $23.63 | 17400 |
| 2025-08-01 | 23.22 | $23.35 | 64200 |
| 2025-07-31 | 23.14 | $23.27 | 134600 |
| 2025-07-30 | 23.07 | $23.06 | 16800 |
| 2025-07-29 | 23.04 | $23.12 | 26700 |
| 2025-07-28 | 22.99 | $22.90 | 16300 |
| 2025-07-25 | 22.99 | $22.89 | 28100 |
| 2025-07-24 | 22.99 | $22.85 | 31500 |
| 2025-07-23 | 23.00 | $22.89 | 28300 |
| 2025-07-22 | 23.00 | $22.92 | 34600 |
| 2025-07-21 | 22.98 | $22.92 | 51200 |
| 2025-07-18 | 22.96 | $22.88 | 22900 |
| 2025-07-17 | 22.94 | $22.82 | 140700 |
| 2025-07-16 | 22.94 | $22.72 | 58500 |
| 2025-07-15 | 22.96 | $22.82 | 44600 |
| 2025-07-14 | 22.95 | $22.90 | 39500 |
| 2025-07-11 | 22.91 | $22.95 | 34500 |
| 2025-07-10 | 22.85 | $23.04 | 36000 |
| 2025-07-09 | 22.73 | $22.87 | 24100 |
| 2025-07-08 | 22.65 | $22.71 | 31400 |
| 2025-07-07 | 22.59 | $22.60 | 37000 |
| 2025-07-03 | 22.55 | $22.68 | 14700 |
| 2025-07-02 | 22.47 | $22.62 | 29400 |
| 2025-07-01 | 22.39 | $22.41 | 32400 |
| 2025-06-30 | 22.37 | $22.20 | 164800 |
| 2025-06-27 | 22.40 | $22.41 | 46000 |
| 2025-06-26 | 22.37 | $22.53 | 30100 |
| 2025-06-25 | 22.30 | $22.37 | 23500 |
| 2025-06-24 | 22.25 | $22.47 | 32700 |
| 2025-06-23 | 22.17 | $22.22 | 27600 |
| 2025-06-20 | 22.15 | $22.22 | 33900 |
| 2025-06-18 | 22.13 | $22.09 | 25300 |
| 2025-06-17 | 22.13 | $22.02 | 31400 |
| 2025-06-16 | 22.17 | $21.93 | 106200 |
| 2025-06-13 | 22.24 | $22.15 | 32600 |
| 2025-06-12 | 22.25 | $22.28 | 32300 |
| 2025-06-11 | 22.23 | $22.24 | 29400 |
| 2025-06-10 | 22.21 | $22.28 | 28700 |
| 2025-06-09 | 22.18 | $22.23 | 28400 |
| 2025-06-06 | 22.15 | $22.18 | 63900 |
| 2025-06-05 | 22.14 | $22.20 | 32400 |
| 2025-06-04 | 22.11 | $22.21 | 33400 |
| 2025-06-03 | 22.08 | $22.16 | 29300 |
| 2025-06-02 | 22.06 | $22.07 | 50500 |
| 2025-05-30 | 22.06 | $22.22 | 129000 |
| 2025-05-29 | 22.02 | $22.11 | 32000 |
| 2025-05-28 | 22.00 | $22.05 | 30400 |
| 2025-05-27 | 22.00 | $22.13 | 30700 |
| 2025-05-23 | 21.97 | $21.89 | 102400 |
| 2025-05-22 | 22.02 | $21.73 | 54000 |
| 2025-05-21 | 22.13 | $21.79 | 41800 |
| 2025-05-20 | 22.24 | $22.17 | 20700 |
| 2025-05-19 | 22.27 | $22.17 | 43000 |
| 2025-05-16 | 22.29 | $22.06 | 51700 |
| 2025-05-15 | 22.36 | $22.38 | 91200 |
| 2025-05-14 | 22.34 | $22.26 | 51300 |
| 2025-05-13 | 22.35 | $22.39 | 54800 |
| 2025-05-12 | 22.33 | $22.30 | 33600 |
| 2025-05-09 | 22.33 | $22.34 | 32300 |
| 2025-05-08 | 22.31 | $22.33 | 29300 |
| 2025-05-07 | 22.30 | $22.41 | 44600 |
| 2025-05-06 | 22.26 | $22.31 | 24100 |
| 2025-05-05 | 22.24 | $22.26 | 34800 |
| 2025-05-02 | 22.24 | $22.32 | 49500 |
| 2025-05-01 | 22.21 | $22.26 | 50100 |
| 2025-04-30 | 22.21 | $22.30 | 53300 |
| 2025-04-29 | 22.19 | $22.35 | 24700 |
| 2025-04-28 | 22.15 | $22.48 | 46000 |
| 2025-04-25 | 22.06 | $22.46 | 28500 |
| 2025-04-24 | 21.97 | $22.45 | 90000 |
| 2025-04-23 | 21.86 | $22.29 | 148000 |
| 2025-04-22 | 21.79 | $22.01 | 60900 |
| 2025-04-21 | 21.79 | $21.82 | 92500 |
| 2025-04-17 | 21.86 | $21.96 | 78300 |
| 2025-04-16 | 21.91 | $21.92 | 359900 |
| 2025-04-15 | 21.99 | $21.88 | 39900 |
| 2025-04-14 | 22.10 | $21.91 | 65500 |
| 2025-04-11 | 22.24 | $21.90 | 83700 |
| 2025-04-10 | 22.41 | $22.20 | 47100 |
| 2025-04-09 | 22.53 | $22.75 | 41500 |
| 2025-04-08 | 22.51 | $22.38 | 58900 |
| 2025-04-07 | 22.60 | $22.48 | 64400 |
| 2025-04-04 | 22.68 | $22.83 | 54600 |
| 2025-04-03 | 22.68 | $22.67 | 44500 |
| 2025-04-02 | 22.72 | $22.83 | 41300 |
| 2025-04-01 | 22.73 | $22.82 | 57100 |
| 2025-03-31 | 22.75 | $22.81 | 359400 |
| 2025-03-28 | 22.79 | $22.71 | 90100 |
| 2025-03-27 | 22.86 | $22.70 | 45300 |
| 2025-03-26 | 22.96 | $22.66 | 47800 |
| 2025-03-25 | 23.09 | $22.96 | 50900 |
| 2025-03-24 | 23.16 | $23.08 | 32600 |
| 2025-03-21 | 23.21 | $23.16 | 23200 |
| 2025-03-20 | 23.25 | $23.16 | 71100 |
| 2025-03-19 | 23.29 | $23.39 | 38300 |
| 2025-03-18 | 23.28 | $23.39 | 30200 |
| 2025-03-17 | 23.26 | $23.54 | 24800 |
| 2025-03-14 | 23.20 | $23.35 | 28000 |
| 2025-03-13 | 23.18 | $23.20 | 29300 |
| 2025-03-12 | 23.22 | $23.21 | 38200 |
| 2025-03-11 | 23.25 | $23.06 | 22700 |
| 2025-03-10 | 23.35 | $23.22 | 34700 |
| 2025-03-07 | 23.42 | $23.33 | 27900 |
| 2025-03-06 | 23.46 | $23.37 | 36000 |
| 2025-03-05 | 23.51 | $23.50 | 30300 |
| 2025-03-04 | 23.53 | $23.48 | 38000 |
| 2025-03-03 | 23.56 | $23.60 | 31000 |
| 2025-02-28 | 23.56 | $23.56 | 33500 |
| 2025-02-27 | 23.58 | $23.62 | 38200 |
| 2025-02-26 | 23.58 | $23.65 | 34100 |
| 2025-02-25 | 23.57 | $23.67 | 26500 |
| 2025-02-24 | 23.55 | $23.46 | 14000 |
| 2025-02-21 | 23.60 | $23.42 | 29000 |
| 2025-02-20 | 23.68 | $23.47 | 17500 |
| 2025-02-19 | 23.75 | $23.55 | 22500 |
| 2025-02-18 | 23.81 | $23.70 | 28300 |
| 2025-02-14 | 23.85 | $23.69 | 19700 |
| 2025-02-13 | 23.89 | $23.87 | 32300 |
| 2025-02-12 | 23.88 | $23.71 | 26000 |
| 2025-02-11 | 23.92 | $23.89 | 31500 |
| 2025-02-10 | 23.91 | $23.82 | 19100 |
| 2025-02-07 | 23.93 | $23.75 | 19800 |
| 2025-02-06 | 23.96 | $23.83 | 24900 |
| 2025-02-05 | 23.98 | $23.82 | 24100 |
| 2025-02-04 | 24.00 | $23.68 | 40300 |
| 2025-02-03 | 24.07 | $23.75 | 26500 |
| 2025-01-31 | 24.12 | $23.84 | 83600 |
| 2025-01-30 | 24.16 | $24.22 | 34900 |
| 2025-01-29 | 24.09 | $24.06 | 20100 |
| 2025-01-28 | 24.04 | $24.17 | 37700 |
| 2025-01-27 | 23.95 | $24.37 | 89300 |
| 2025-01-24 | 23.78 | $23.96 | 28800 |
| 2025-01-23 | 23.69 | $23.87 | 53100 |
| 2025-01-22 | 23.62 | $23.96 | 26800 |
| 2025-01-21 | 23.50 | $24.00 | 69100 |
| 2025-01-17 | 23.34 | $23.59 | 42200 |
| 2025-01-16 | 23.27 | $23.50 | 68300 |
| 2025-01-15 | 23.23 | $23.53 | 36000 |
| 2025-01-14 | 23.17 | $23.20 | 31100 |
| 2025-01-13 | 23.21 | $23.11 | 95100 |
| 2025-01-10 | 23.28 | $23.25 | 85800 |
| 2025-01-08 | 23.33 | $23.40 | 40100 |
| 2025-01-07 | 23.35 | $23.46 | 34900 |
| 2025-01-06 | 23.36 | $23.73 | 56700 |
| 2025-01-03 | 23.29 | $23.70 | 39500 |
| 2025-01-02 | 23.21 | $23.46 | 66800 |
| 2024-12-31 | 23.21 | $23.13 | 489800 |
| 2024-12-30 | 23.31 | $23.20 | 181300 |
| 2024-12-27 | 23.41 | $23.32 | 95800 |
| 2024-12-26 | 23.51 | $23.48 | 42200 |
| 2024-12-24 | 23.58 | $23.65 | 55300 |
| 2024-12-23 | 23.62 | $23.55 | 81300 |
| 2024-12-20 | 23.70 | $23.56 | 78400 |
| 2024-12-19 | 23.81 | $23.56 | 87000 |
| 2024-12-18 | 23.94 | $23.76 | 114500 |
| 2024-12-17 | 24.04 | $23.93 | 67000 |
| 2024-12-16 | 24.11 | $23.97 | 40800 |
| 2024-12-13 | 24.18 | $24.06 | 62300 |
| 2024-12-12 | 24.24 | $24.22 | 39500 |
| 2024-12-11 | 24.27 | $24.29 | 68500 |
| 2024-12-10 | 24.29 | $24.39 | 30200 |
| 2024-12-09 | 24.28 | $24.36 | 51000 |
| 2024-12-06 | 24.28 | $24.38 | 41000 |
| 2024-12-05 | 24.27 | $24.34 | 37400 |
| 2024-12-04 | 24.28 | $24.35 | 35100 |
| 2024-12-03 | 24.29 | $24.31 | 33800 |
| 2024-12-02 | 24.31 | $24.39 | 55800 |
| 2024-11-29 | 24.32 | $24.32 | 254700 |
| 2024-11-27 | 24.35 | $24.36 | 41000 |
| 2024-11-26 | 24.39 | $24.43 | 18500 |
| 2024-11-25 | 24.41 | $24.58 | 29500 |
| 2024-11-22 | 24.38 | $24.46 | 36000 |
| 2024-11-21 | 24.40 | $24.44 | 37700 |
| 2024-11-20 | 24.43 | $24.26 | 40900 |
| 2024-11-19 | 24.52 | $24.34 | 33200 |
| 2024-11-18 | 24.61 | $24.39 | 30400 |
| 2024-11-15 | 24.71 | $24.44 | 32400 |
| 2024-11-14 | 24.81 | $24.73 | 25700 |
| 2024-11-13 | 24.85 | $24.73 | 36000 |
| 2024-11-12 | 24.89 | $24.75 | 41900 |
| 2024-11-11 | 24.93 | $24.96 | 28300 |
| 2024-11-08 | 24.92 | $25.13 | 21100 |
| 2024-11-07 | 24.85 | $24.89 | 24300 |
| 2024-11-06 | 24.85 | $24.85 | 23600 |
| 2024-11-05 | 24.85 | $25.04 | 48700 |
| 2024-11-04 | 24.80 | $24.92 | 27300 |
| 2024-11-01 | 24.77 | $24.81 | 51700 |
| 2024-10-31 | 24.78 | $24.66 | 73700 |
| 2024-10-30 | 24.83 | $24.83 | 16700 |
| 2024-10-29 | 24.84 | $24.84 | 50500 |
| 2024-10-28 | 24.86 | $24.88 | 34600 |
| 2024-10-25 | 24.86 | $24.86 | 44500 |
| 2024-10-24 | 24.87 | $24.82 | 41300 |
| 2024-10-23 | 24.90 | $24.76 | 34400 |
| 2024-10-22 | 24.95 | $24.93 | 28800 |
| 2024-10-21 | 24.95 | $24.87 | 15200 |
| 2024-10-18 | 24.98 | $25.04 | 19800 |
| 2024-10-17 | 24.96 | $25.02 | 31100 |
| 2024-10-16 | 24.95 | $25.15 | 416400 |
| 2024-10-15 | 24.88 | $25.06 | 39200 |
| 2024-10-14 | 24.84 | $24.98 | 27000 |
| 2024-10-11 | 24.81 | $24.95 | 30600 |
| 2024-10-10 | 24.78 | $24.77 | 27900 |
| 2024-10-09 | 24.80 | $24.68 | 35200 |
| 2024-10-08 | 24.86 | $24.85 | 218100 |
| 2024-10-07 | 24.88 | $24.79 | 32200 |
| 2024-10-04 | 24.92 | $24.81 | 28100 |
| 2024-10-03 | 24.97 | $24.89 | 86100 |
| 2024-10-02 | 25.00 | $24.93 | 319200 |
| 2024-10-01 | 25.02 | $24.94 | 68300 |
| 2024-09-30 | 25.05 | $24.78 | 174000 |
| 2024-09-27 | 25.13 | $25.08 | 71200 |
| 2024-09-26 | 25.13 | $25.11 | 20300 |
| 2024-09-25 | 25.12 | $25.07 | 26400 |
| 2024-09-24 | 25.12 | $25.12 | 45100 |
| 2024-09-23 | 25.11 | $25.00 | 22100 |
| 2024-09-20 | 25.12 | $25.02 | 43100 |
| 2024-09-19 | 25.14 | $25.01 | 36100 |
| 2024-09-18 | 25.15 | $24.98 | 20800 |
| 2024-09-17 | 25.18 | $25.01 | 25300 |
| 2024-09-16 | 25.20 | $25.10 | 38500 |
| 2024-09-13 | 25.19 | $25.10 | 42100 |
| 2024-09-12 | 25.17 | $25.19 | 30800 |
| 2024-09-11 | 25.12 | $25.13 | 24600 |
| 2024-09-10 | 25.08 | $25.26 | 34400 |
| 2024-09-09 | 24.98 | $25.11 | 129300 |
| 2024-09-06 | 24.91 | $25.04 | 67300 |
| 2024-09-05 | 24.84 | $24.94 | 18300 |
| 2024-09-04 | 24.79 | $24.87 | 30200 |
| 2024-09-03 | 24.74 | $24.69 | 27300 |
| 2024-08-30 | 24.74 | $24.66 | 90400 |
| 2024-08-29 | 24.75 | $24.78 | 38500 |
| 2024-08-28 | 24.72 | $24.70 | 27200 |
| 2024-08-27 | 24.71 | $24.70 | 56000 |
| 2024-08-26 | 24.69 | $24.72 | 21200 |
| 2024-08-23 | 24.66 | $24.74 | 34000 |
| 2024-08-22 | 24.62 | $24.60 | 16400 |
| 2024-08-21 | 24.61 | $24.52 | 51700 |
| 2024-08-20 | 24.63 | $24.58 | 41200 |
| 2024-08-19 | 24.63 | $24.60 | 494000 |
| 2024-08-16 | 24.62 | $24.50 | 28000 |
| 2024-08-15 | 24.63 | $24.79 | 30200 |
| 2024-08-14 | 24.56 | $24.76 | 33400 |
| 2024-08-13 | 24.48 | $24.55 | 36400 |
| 2024-08-12 | 24.46 | $24.52 | 18000 |
| 2024-08-09 | 24.43 | $24.53 | 15000 |
| 2024-08-08 | 24.39 | $24.58 | 26100 |
| 2024-08-07 | 24.33 | $24.45 | 18000 |
| 2024-08-06 | 24.30 | $24.32 | 48300 |
| 2024-08-05 | 24.31 | $24.29 | 27000 |
| 2024-08-02 | 24.32 | $24.42 | 41300 |
| 2024-08-01 | 24.30 | $24.31 | 38000 |
| 2024-07-31 | 24.31 | $24.13 | 175700 |
| 2024-07-30 | 24.37 | $24.37 | 34800 |
| 2024-07-29 | 24.38 | $24.31 | 34400 |
| 2024-07-26 | 24.41 | $24.41 | 13700 |
| 2024-07-25 | 24.41 | $24.25 | 21700 |
| 2024-07-24 | 24.46 | $24.20 | 21000 |
| 2024-07-23 | 24.54 | $24.42 | 13500 |
| 2024-07-22 | 24.57 | $24.49 | 23700 |
| 2024-07-19 | 24.58 | $24.45 | 15000 |
| 2024-07-18 | 24.60 | $24.47 | 39200 |
| 2024-07-17 | 24.62 | $24.55 | 31800 |
| 2024-07-16 | 24.61 | $24.56 | 16600 |
| 2024-07-15 | 24.60 | $24.57 | 26200 |
| 2024-07-12 | 24.58 | $24.67 | 66800 |
| 2024-07-11 | 24.53 | $24.63 | 55900 |
| 2024-07-10 | 24.47 | $24.55 | 45500 |
| 2024-07-09 | 24.43 | $24.45 | 48000 |
| 2024-07-08 | 24.41 | $24.55 | 21400 |
| 2024-07-05 | 24.34 | $24.52 | 27200 |
| 2024-07-03 | 24.28 | $24.41 | 24500 |
| 2024-07-02 | 24.24 | $24.26 | 34100 |
| 2024-07-01 | 24.23 | $24.21 | 62700 |
| 2024-06-28 | 24.24 | $24.21 | 77900 |
| 2024-06-27 | 24.25 | $24.27 | 66800 |
| 2024-06-26 | 24.25 | $24.20 | 18500 |
| 2024-06-25 | 24.26 | $24.22 | 72100 |
| 2024-06-24 | 24.28 | $24.22 | 54100 |
| 2024-06-21 | 24.29 | $24.17 | 138900 |
| 2024-06-20 | 24.33 | $24.24 | 38200 |
| 2024-06-18 | 24.35 | $24.30 | 59100 |
| 2024-06-17 | 24.36 | $24.30 | 446100 |
| 2024-06-14 | 24.37 | $24.36 | 30300 |
| 2024-06-13 | 24.36 | $24.46 | 32000 |
| 2024-06-12 | 24.31 | $24.34 | 24100 |
| 2024-06-11 | 24.30 | $24.27 | 27000 |
| 2024-06-10 | 24.30 | $24.24 | 15600 |
| 2024-06-07 | 24.32 | $24.44 | 18400 |
| 2024-06-06 | 24.27 | $24.35 | 32300 |
| 2024-06-05 | 24.25 | $24.45 | 16300 |
| 2024-06-04 | 24.19 | $24.47 | 32700 |
| 2024-06-03 | 24.10 | $24.44 | 26300 |
| 2024-05-31 | 24.01 | $24.43 | 126100 |
| 2024-05-30 | 23.91 | $23.81 | 45300 |
| 2024-05-29 | 23.98 | $23.68 | 34700 |
| 2024-05-28 | 24.12 | $23.97 | 27900 |
| 2024-05-24 | 24.19 | $24.09 | 31200 |
| 2024-05-23 | 24.24 | $24.09 | 54800 |
| 2024-05-22 | 24.30 | $24.26 | 19400 |
| 2024-05-21 | 24.33 | $24.31 | 70100 |
| 2024-05-20 | 24.35 | $24.24 | 27300 |
| 2024-05-17 | 24.39 | $24.17 | 23500 |
| 2024-05-16 | 24.47 | $24.30 | 30000 |
| 2024-05-15 | 24.52 | $24.74 | 35400 |
| 2024-05-14 | 24.44 | $24.45 | 44300 |
| 2024-05-13 | 24.44 | $24.43 | 16300 |
| 2024-05-10 | 24.44 | $24.36 | 21200 |
| 2024-05-09 | 24.47 | $24.38 | 28400 |
| 2024-05-08 | 24.50 | $24.43 | 38000 |
| 2024-05-07 | 24.52 | $24.62 | 37900 |
| 2024-05-06 | 24.48 | $24.74 | 30500 |
| 2024-05-03 | 24.40 | $24.77 | 23300 |
| 2024-05-02 | 24.29 | $24.40 | 27200 |
| 2024-05-01 | 24.27 | $24.31 | 26200 |
| 2024-04-30 | 24.28 | $24.30 | 43600 |
| 2024-04-29 | 24.30 | $24.41 | 15500 |
| 2024-04-26 | 24.29 | $24.28 | 29300 |
| 2024-04-25 | 24.33 | $24.33 | 26600 |
| 2024-04-24 | 24.35 | $24.59 | 17000 |
| 2024-04-23 | 24.31 | $24.69 | 20100 |
| 2024-04-22 | 24.22 | $24.28 | 24400 |
| 2024-04-19 | 24.25 | $24.30 | 16000 |
| 2024-04-18 | 24.27 | $24.21 | 36100 |
| 2024-04-17 | 24.34 | $24.27 | 38400 |
| 2024-04-16 | 24.41 | $24.22 | 37100 |
| 2024-04-15 | 24.51 | $24.34 | 71100 |
| 2024-04-12 | 24.59 | $24.51 | 22700 |
| 2024-04-11 | 24.64 | $24.51 | 55800 |
| 2024-04-10 | 24.71 | $24.65 | 92200 |
| 2024-04-09 | 24.74 | $24.72 | 18300 |
| 2024-04-08 | 24.76 | $24.74 | 16300 |
| 2024-04-05 | 24.78 | $24.76 | 39600 |
| 2024-04-04 | 24.80 | $24.77 | 43000 |
| 2024-04-03 | 24.82 | $24.72 | 55300 |
| 2024-04-02 | 24.86 | $24.73 | 92700 |
| 2024-04-01 | 24.91 | $24.78 | 32700 |
| 2024-03-28 | 24.95 | $24.77 | 140000 |
| 2024-03-27 | 25.00 | $24.96 | 23200 |
| 2024-03-26 | 25.00 | $24.96 | 38000 |
| 2024-03-25 | 25.00 | $24.89 | 44700 |
| 2024-03-22 | 25.03 | $25.03 | 31200 |
| 2024-03-21 | 25.01 | $25.17 | 36500 |
| 2024-03-20 | 24.94 | $25.09 | 34400 |
| 2024-03-19 | 24.88 | $24.99 | 37100 |
| 2024-03-18 | 24.85 | $24.90 | 30700 |
| 2024-03-15 | 24.83 | $24.81 | 172400 |
| 2024-03-14 | 24.83 | $24.80 | 66000 |
| 2024-03-13 | 24.84 | $24.82 | 68200 |
| 2024-03-12 | 24.85 | $24.86 | 36600 |
| 2024-03-11 | 24.84 | $24.90 | 49000 |
| 2024-03-08 | 24.82 | $24.89 | 58100 |
| 2024-03-07 | 24.80 | $25.00 | 35300 |
| 2024-03-06 | 24.73 | $24.84 | 47100 |
| 2024-03-05 | 24.71 | $24.80 | 26800 |
| 2024-03-04 | 24.69 | $24.74 | 25400 |
| 2024-03-01 | 24.69 | $24.78 | 26700 |
| 2024-02-29 | 24.67 | $24.73 | 81100 |
| 2024-02-28 | 24.67 | $24.69 | 29700 |
| 2024-02-27 | 24.68 | $24.67 | 28500 |
| 2024-02-26 | 24.70 | $24.70 | 61200 |
| 2024-02-23 | 24.72 | $24.81 | 56400 |
| 2024-02-22 | 24.71 | $24.76 | 45800 |
| 2024-02-21 | 24.71 | $24.72 | 23100 |
| 2024-02-20 | 24.72 | $24.72 | 76600 |
| 2024-02-16 | 24.74 | $24.62 | 29200 |
| 2024-02-15 | 24.79 | $24.63 | 56700 |
| 2024-02-14 | 24.85 | $24.55 | 60800 |
| 2024-02-13 | 24.95 | $24.92 | 277500 |
| 2024-02-12 | 24.96 | $25.00 | 31800 |
| 2024-02-09 | 24.94 | $25.06 | 66300 |
| 2024-02-08 | 24.89 | $24.84 | 789500 |
| 2024-02-07 | 24.91 | $24.93 | 24400 |
| 2024-02-06 | 24.90 | $24.90 | 22800 |
| 2024-02-05 | 24.89 | $24.90 | 58400 |
| 2024-02-02 | 24.88 | $24.98 | 40800 |
| 2024-02-01 | 24.84 | $24.98 | 35500 |
| 2024-01-31 | 24.80 | $24.76 | 43900 |
| 2024-01-30 | 24.81 | $24.86 | 32200 |
| 2024-01-29 | 24.79 | $24.84 | 46800 |
| 2024-01-26 | 24.78 | $24.80 | 53300 |
| 2024-01-25 | 24.77 | $24.85 | 49900 |
| 2024-01-24 | 24.74 | $24.71 | 42500 |
| 2024-01-23 | 24.76 | $24.78 | 19800 |
| 2024-01-22 | 24.75 | $24.80 | 46100 |
| 2024-01-19 | 24.73 | $24.79 | 22400 |
| 2024-01-18 | 24.71 | $24.62 | 43700 |
| 2024-01-17 | 24.74 | $24.64 | 52400 |
| 2024-01-16 | 24.77 | $24.64 | 36100 |
| 2024-01-12 | 24.80 | $24.76 | 20800 |
| 2024-01-11 | 24.80 | $24.70 | 40700 |
| 2024-01-10 | 24.82 | $24.66 | 70500 |
| 2024-01-09 | 24.85 | $24.83 | 32200 |
| 2024-01-08 | 24.83 | $24.84 | 31000 |
| 2024-01-05 | 24.80 | $24.65 | 115200 |
| 2024-01-04 | 24.83 | $24.70 | 69900 |
| 2024-01-03 | 24.83 | $24.59 | 41200 |
| 2024-01-02 | 24.87 | $24.78 | 48300 |
| 2023-12-29 | 24.86 | $24.97 | 157000 |
| 2023-12-28 | 24.77 | $24.89 | 57300 |
| 2023-12-27 | 24.69 | $24.68 | 56600 |
| 2023-12-26 | 24.65 | $24.48 | 46200 |
| 2023-12-22 | 24.67 | $24.60 | 38800 |
| 2023-12-21 | 24.65 | $24.56 | 40000 |
| 2023-12-20 | 24.62 | $24.53 | 30900 |
| 2023-12-19 | 24.60 | $24.67 | 46800 |
| 2023-12-18 | 24.53 | $24.33 | 58000 |
| 2023-12-15 | 24.54 | $24.44 | 39500 |
| 2023-12-14 | 24.52 | $24.59 | 39500 |
| 2023-12-13 | 24.43 | $24.41 | 39400 |
| 2023-12-12 | 24.38 | $24.12 | 37700 |
| 2023-12-11 | 24.41 | $24.26 | 53800 |
| 2023-12-08 | 24.39 | $24.27 | 25600 |
| 2023-12-07 | 24.37 | $24.31 | 19300 |
| 2023-12-06 | 24.31 | $24.14 | 33400 |
| 2023-12-05 | 24.30 | $24.12 | 37400 |
| 2023-12-04 | 24.28 | $24.05 | 64800 |
| 2023-12-01 | 24.27 | $24.33 | 41700 |
| 2023-11-30 | 24.16 | $24.15 | 142800 |
| 2023-11-29 | 24.08 | $24.00 | 68800 |
| 2023-11-28 | 24.03 | $23.84 | 35800 |
| 2023-11-27 | 24.01 | $23.80 | 38800 |
| 2023-11-24 | 23.99 | $23.65 | 16500 |
| 2023-11-22 | 24.01 | $23.64 | 52000 |
| 2023-11-21 | 24.03 | $23.77 | 45300 |
| 2023-11-20 | 24.00 | $23.79 | 39300 |
| 2023-11-17 | 23.96 | $23.70 | 36900 |
| 2023-11-16 | 23.92 | $23.74 | 23500 |
| 2023-11-15 | 23.86 | $23.83 | 32500 |
| 2023-11-14 | 23.75 | $24.13 | 30600 |
| 2023-11-13 | 23.51 | $23.65 | 55100 |
| 2023-11-10 | 23.36 | $23.33 | 46600 |
| 2023-11-09 | 23.28 | $23.27 | 40200 |
| 2023-11-08 | 23.19 | $23.42 | 31100 |
| 2023-11-07 | 23.03 | $23.37 | 38600 |
| 2023-11-06 | 22.85 | $23.50 | 60600 |
| 2023-11-03 | 22.59 | $23.36 | 78500 |
| 2023-11-02 | 22.31 | $23.13 | 99600 |
| 2023-11-01 | 22.05 | $22.46 | 76600 |
| 2023-10-31 | 21.94 | $22.21 | 53500 |
| 2023-10-30 | 21.89 | $21.95 | 31700 |
| 2023-10-27 | 21.92 | $22.04 | 39700 |
| 2023-10-26 | 21.93 | $22.11 | 25500 |
| 2023-10-25 | 21.93 | $22.11 | 42500 |
| 2023-10-24 | 21.93 | $22.25 | 37200 |
| 2023-10-23 | 21.89 | $22.08 | 26400 |
| 2023-10-20 | 21.91 | $22.04 | 85100 |
| 2023-10-19 | 21.94 | $21.91 | 54000 |
| 2023-10-18 | 22.03 | $21.94 | 76500 |
| 2023-10-17 | 22.14 | $22.11 | 49700 |
| 2023-10-16 | 22.22 | $22.26 | 43500 |
| 2023-10-13 | 22.29 | $22.23 | 30000 |
| 2023-10-12 | 22.37 | $22.38 | 39300 |
| 2023-10-11 | 22.44 | $22.85 | 32200 |
| 2023-10-10 | 22.38 | $22.66 | 45300 |
| 2023-10-09 | 22.37 | $22.51 | 47000 |
| 2023-10-06 | 22.41 | $22.35 | 59300 |
| 2023-10-05 | 22.52 | $22.53 | 57300 |
| 2023-10-04 | 22.61 | $22.34 | 49400 |
| 2023-10-03 | 22.78 | $22.32 | 75700 |
| 2023-10-02 | 22.99 | $22.64 | 23700 |
| 2023-09-29 | 23.16 | $23.04 | 374100 |
| 2023-09-28 | 23.24 | $23.12 | 38300 |
| 2023-09-27 | 23.31 | $23.26 | 58700 |
| 2023-09-26 | 23.36 | $23.25 | 112700 |
| 2023-09-25 | 23.43 | $23.35 | 46600 |
| 2023-09-22 | 23.48 | $23.25 | 14800 |
| 2023-09-21 | 23.58 | $23.21 | 32200 |
| 2023-09-20 | 23.71 | $23.62 | 44400 |
| 2023-09-19 | 23.74 | $23.70 | 80700 |
| 2023-09-18 | 23.75 | $23.80 | 39400 |
| 2023-09-15 | 23.74 | $23.80 | 109200 |
| 2023-09-14 | 23.72 | $23.67 | 1.4M |
| 2023-09-13 | 23.73 | $23.62 | 31000 |
| 2023-09-12 | 23.77 | $23.69 | 22000 |
| 2023-09-11 | 23.80 | $23.73 | 82400 |
| 2023-09-08 | 23.81 | $23.88 | 23200 |
| 2023-09-07 | 23.79 | $23.85 | 21100 |
| 2023-09-06 | 23.77 | $23.86 | 25500 |
| 2023-09-05 | 23.74 | $23.93 | 42100 |
| 2023-09-01 | 23.68 | $24.03 | 33100 |
| 2023-08-31 | 23.59 | $24.09 | 160200 |
| 2023-08-30 | 23.45 | $23.60 | 19400 |
| 2023-08-29 | 23.44 | $23.62 | 24300 |
| 2023-08-28 | 23.43 | $23.58 | 40800 |
| 2023-08-25 | 23.43 | $23.61 | 31500 |
| 2023-08-24 | 23.43 | $23.67 | 27400 |
| 2023-08-23 | 23.41 | $23.50 | 18500 |
| 2023-08-22 | 23.45 | $23.35 | 35800 |
| 2023-08-21 | 23.54 | $23.41 | 24800 |
| 2023-08-18 | 23.64 | $23.52 | 43000 |
| 2023-08-17 | 23.74 | $23.51 | 31500 |
| 2023-08-16 | 23.85 | $23.57 | 34600 |
| 2023-08-15 | 23.98 | $23.95 | 23000 |
| 2023-08-14 | 24.02 | $24.02 | 36400 |
| 2023-08-11 | 24.05 | $24.01 | 19500 |
| 2023-08-10 | 24.09 | $24.09 | 25900 |
| 2023-08-09 | 24.11 | $24.13 | 28100 |
| 2023-08-08 | 24.12 | $24.04 | 22900 |
| 2023-08-07 | 24.17 | $23.98 | 88900 |
| 2023-08-04 | 24.25 | $24.19 | 16900 |
| 2023-08-03 | 24.29 | $24.06 | 27500 |
| 2023-08-02 | 24.37 | $24.18 | 26900 |
| 2023-08-01 | 24.43 | $24.30 | 22000 |
| 2023-07-31 | 24.46 | $24.48 | 51800 |
| 2023-07-28 | 24.45 | $24.27 | 30700 |
| 2023-07-27 | 24.49 | $24.26 | 35700 |
| 2023-07-26 | 24.55 | $24.57 | 36900 |
| 2023-07-25 | 24.53 | $24.52 | 21500 |
| 2023-07-24 | 24.51 | $24.50 | 21200 |
| 2023-07-21 | 24.49 | $24.45 | 23600 |
| 2023-07-20 | 24.49 | $24.46 | 27400 |
| 2023-07-19 | 24.48 | $24.46 | 23800 |
| 2023-07-18 | 24.46 | $24.40 | 24400 |
| 2023-07-17 | 24.46 | $24.45 | 14500 |
| 2023-07-14 | 24.44 | $24.54 | 23800 |
| 2023-07-13 | 24.39 | $24.55 | 22600 |
| 2023-07-12 | 24.32 | $24.53 | 28300 |
| 2023-07-11 | 24.24 | $24.38 | 19800 |
| 2023-07-10 | 24.19 | $24.18 | 21000 |
| 2023-07-07 | 24.20 | $24.11 | 15600 |
| 2023-07-06 | 24.22 | $24.10 | 21600 |
| 2023-07-05 | 24.26 | $24.28 | 29400 |
| 2023-07-03 | 24.25 | $24.35 | 16400 |
| 2023-06-30 | 24.22 | $24.35 | 127400 |
| 2023-06-29 | 24.17 | $24.19 | 182200 |
| 2023-06-28 | 24.17 | $24.30 | 132300 |
| 2023-06-27 | 24.14 | $24.15 | 25700 |
| 2023-06-26 | 24.14 | $24.23 | 33800 |
| 2023-06-23 | 24.13 | $24.20 | 27800 |
| 2023-06-22 | 24.12 | $24.12 | 225900 |
| 2023-06-21 | 24.13 | $24.06 | 197100 |
| 2023-06-20 | 24.17 | $24.12 | 27700 |
| 2023-06-16 | 24.19 | $24.20 | 40300 |
| 2023-06-15 | 24.20 | $24.28 | 39500 |
| 2023-06-14 | 24.19 | $24.10 | 42300 |
| 2023-06-13 | 24.23 | $24.23 | 42400 |
| 2023-06-12 | 24.24 | $24.15 | 18700 |
| 2023-06-09 | 24.28 | $24.20 | 27500 |
| 2023-06-08 | 24.31 | $24.38 | 20100 |
| 2023-06-07 | 24.29 | $24.31 | 30400 |
| 2023-06-06 | 24.28 | $24.47 | 28800 |
| 2023-06-05 | 24.23 | $24.36 | 36000 |
| 2023-06-02 | 24.20 | $24.47 | 70100 |
| 2023-06-01 | 24.14 | $24.35 | 57100 |
| 2023-05-31 | 24.10 | $24.34 | 175000 |
| 2023-05-30 | 24.05 | $24.07 | 33100 |
| 2023-05-26 | 24.08 | $24.10 | 28600 |
| 2023-05-25 | 24.12 | $24.13 | 34700 |
| 2023-05-24 | 24.15 | $24.12 | 47500 |
| 2023-05-23 | 24.20 | $24.23 | 356800 |
| 2023-05-22 | 24.22 | $24.14 | 40300 |
| 2023-05-19 | 24.28 | $24.28 | 33600 |
| 2023-05-18 | 24.31 | $24.26 | 32400 |
| 2023-05-17 | 24.35 | $24.31 | 45200 |
| 2023-05-16 | 24.39 | $24.20 | 27800 |
| 2023-05-15 | 24.48 | $24.60 | 61700 |
| 2023-05-12 | 24.46 | $24.47 | 24800 |
| 2023-05-11 | 24.47 | $24.31 | 52000 |
| 2023-05-10 | 24.54 | $24.53 | 40800 |
| 2023-05-09 | 24.56 | $24.39 | 41200 |
| 2023-05-08 | 24.62 | $24.46 | 39900 |
| 2023-05-05 | 24.68 | $24.44 | 25000 |
| 2023-05-04 | 24.75 | $24.35 | 27400 |
| 2023-05-03 | 24.87 | $24.60 | 38200 |
| 2023-05-02 | 24.93 | $24.81 | 39200 |
| 2023-05-01 | 24.94 | $24.87 | 31000 |
| 2023-04-28 | 24.92 | $24.83 | 88900 |
| 2023-04-27 | 24.91 | $24.88 | 41900 |
| 2023-04-26 | 24.89 | $24.78 | 45500 |
| 2023-04-25 | 24.88 | $24.77 | 27600 |
| 2023-04-24 | 24.87 | $24.83 | 21100 |
| 2023-04-21 | 24.84 | $24.74 | 20400 |
| 2023-04-20 | 24.83 | $24.77 | 21300 |
| 2023-04-19 | 24.80 | $24.77 | 25700 |
| 2023-04-18 | 24.76 | $24.84 | 30000 |
| 2023-04-17 | 24.68 | $24.74 | 83200 |
| 2023-04-14 | 24.62 | $24.67 | 44700 |
| 2023-04-13 | 24.57 | $24.65 | 41900 |
| 2023-04-12 | 24.51 | $24.58 | 70700 |
| 2023-04-11 | 24.45 | $24.50 | 40500 |
| 2023-04-10 | 24.41 | $24.50 | 30500 |
| 2023-04-06 | 24.35 | $24.47 | 68100 |
| 2023-04-05 | 24.29 | $24.44 | 38700 |
| 2023-04-04 | 24.23 | $24.35 | 26800 |
| 2023-04-03 | 24.18 | $24.35 | 39800 |
| 2023-03-31 | 24.12 | $24.29 | 168500 |
| 2023-03-30 | 24.06 | $24.04 | 74700 |
| 2023-03-29 | 24.07 | $24.05 | 71200 |
| 2023-03-28 | 24.08 | $24.23 | 24700 |
| 2023-03-27 | 24.04 | $24.24 | 40300 |
| 2023-03-24 | 23.98 | $24.10 | 23200 |
| 2023-03-23 | 23.96 | $23.97 | 19700 |
| 2023-03-22 | 23.98 | $24.47 | 28100 |
| 2023-03-21 | 23.84 | $24.06 | 30900 |
| 2023-03-20 | 23.80 | $24.00 | 30300 |
| 2023-03-17 | 23.78 | $24.11 | 122700 |
| 2023-03-16 | 23.73 | $24.40 | 76800 |
| 2023-03-15 | 23.57 | $23.67 | 73100 |
| 2023-03-14 | 23.61 | $23.80 | 87700 |
| 2023-03-13 | 23.63 | $23.38 | 109100 |
| 2023-03-10 | 23.79 | $23.57 | 23700 |
| 2023-03-09 | 23.93 | $23.67 | 36100 |
| 2023-03-08 | 24.07 | $24.14 | 18200 |
| 2023-03-07 | 24.10 | $24.12 | 28800 |
| 2023-03-06 | 24.14 | $24.17 | 43800 |
| 2023-03-03 | 24.18 | $24.20 | 53400 |
| 2023-03-02 | 24.22 | $24.25 | 34300 |
| 2023-03-01 | 24.25 | $24.35 | 43100 |
| 2023-02-28 | 24.27 | $24.44 | 97300 |
| 2023-02-27 | 24.25 | $24.36 | 36900 |
| 2023-02-24 | 24.27 | $24.28 | 19600 |
| 2023-02-23 | 24.31 | $24.30 | 48200 |
| 2023-02-22 | 24.36 | $24.17 | 51400 |
| 2023-02-21 | 24.46 | $24.00 | 41100 |
| 2023-02-17 | 24.63 | $24.39 | 570600 |
| 2023-02-16 | 24.73 | $24.41 | 49600 |
| 2023-02-15 | 24.83 | $24.70 | 89000 |
| 2023-02-14 | 24.87 | $24.59 | 52200 |
| 2023-02-13 | 24.94 | $24.50 | 25600 |
| 2023-02-10 | 25.05 | $24.70 | 47900 |
| 2023-02-09 | 25.13 | $24.81 | 65100 |
| 2023-02-08 | 25.18 | $24.84 | 91200 |
| 2023-02-07 | 25.22 | $24.76 | 20400 |
| 2023-02-06 | 25.29 | $24.90 | 40400 |
| 2023-02-03 | 25.33 | $25.08 | 30300 |
| 2023-02-02 | 25.31 | $25.24 | 40500 |
| 2023-02-01 | 25.23 | $25.27 | 48200 |
| 2023-01-31 | 25.11 | $25.15 | 141000 |
| 2023-01-30 | 24.99 | $24.89 | 72700 |
| 2023-01-27 | 24.93 | $24.66 | 42800 |
| 2023-01-26 | 24.91 | $24.64 | 50100 |
| 2023-01-25 | 24.89 | $24.67 | 52000 |
| 2023-01-24 | 24.85 | $24.80 | 31600 |
| 2023-01-23 | 24.75 | $24.71 | 57000 |
| 2023-01-20 | 24.64 | $24.65 | 39400 |
| 2023-01-19 | 24.52 | $24.53 | 56600 |
| 2023-01-18 | 24.41 | $24.59 | 42300 |
| 2023-01-17 | 24.25 | $24.50 | 75600 |
| 2023-01-13 | 24.07 | $24.30 | 37900 |
| 2023-01-12 | 23.91 | $24.36 | 48600 |
| 2023-01-11 | 23.69 | $24.12 | 31000 |
| 2023-01-10 | 23.49 | $23.94 | 55400 |
| 2023-01-09 | 23.31 | $23.91 | 67500 |
| 2023-01-06 | 23.09 | $23.91 | 39900 |
| 2023-01-05 | 22.83 | $23.36 | 64600 |
| 2023-01-04 | 22.68 | $23.04 | 66300 |
| 2023-01-03 | 22.60 | $22.73 | 74700 |
| 2022-12-30 | 22.61 | $22.40 | 91400 |
| 2022-12-29 | 22.72 | $22.64 | 45700 |
| 2022-12-28 | 22.79 | $22.60 | 101500 |
| 2022-12-27 | 22.89 | $22.67 | 40300 |
| 2022-12-23 | 22.99 | $22.75 | 51900 |
| 2022-12-22 | 23.09 | $22.92 | 70500 |
| 2022-12-21 | 23.15 | $23.10 | 54600 |
| 2022-12-20 | 23.17 | $23.16 | 39700 |
| 2022-12-19 | 23.18 | $23.14 | 39200 |
| 2022-12-16 | 23.19 | $23.08 | 51600 |
| 2022-12-15 | 23.23 | $22.99 | 57600 |
| 2022-12-14 | 23.30 | $23.10 | 46100 |
| 2022-12-13 | 23.34 | $23.07 | 43200 |
| 2022-12-12 | 23.41 | $22.75 | 67100 |
| 2022-12-09 | 23.59 | $22.82 | 47900 |
| 2022-12-08 | 23.78 | $23.42 | 40200 |
| 2022-12-07 | 23.82 | $23.50 | 76100 |
| 2022-12-06 | 23.84 | $23.55 | 41100 |
| 2022-12-05 | 23.84 | $23.78 | 87600 |
| 2022-12-02 | 23.76 | $23.77 | 25700 |
| 2022-12-01 | 23.65 | $23.70 | 103100 |
| 2022-11-30 | 23.54 | $23.24 | 70300 |
| 2022-11-29 | 23.55 | $23.10 | 61500 |
| 2022-11-28 | 23.59 | $23.45 | 127000 |
| 2022-11-25 | 23.52 | $23.26 | 23700 |
| 2022-11-23 | 23.50 | $23.47 | 36700 |
| 2022-11-22 | 23.39 | $23.35 | 41100 |
| 2022-11-21 | 23.30 | $23.23 | 34700 |
| 2022-11-18 | 23.21 | $23.12 | 27900 |
| 2022-11-17 | 23.13 | $23.13 | 26900 |
| 2022-11-16 | 23.03 | $23.40 | 99700 |
| 2022-11-15 | 22.82 | $23.40 | 122700 |
| 2022-11-14 | 22.55 | $23.03 | 93400 |
| 2022-11-11 | 22.34 | $23.15 | 74900 |
| 2022-11-10 | 22.05 | $22.82 | 218500 |
| 2022-11-09 | 21.79 | $22.07 | 90100 |
| 2022-11-08 | 21.72 | $22.24 | 71600 |
| 2022-11-07 | 21.59 | $21.80 | 126200 |
| 2022-11-04 | 21.57 | $21.68 | 105600 |
| 2022-11-03 | 21.60 | $21.66 | 64300 |
| 2022-11-02 | 21.64 | $21.63 | 49200 |
| 2022-11-01 | 21.70 | $21.78 | 55100 |
| 2022-10-31 | 21.73 | $21.79 | 65800 |
| 2022-10-28 | 21.78 | $22.02 | 27800 |
| 2022-10-27 | 21.77 | $22.02 | 28000 |
| 2022-10-26 | 21.76 | $22.06 | 44700 |
| 2022-10-25 | 21.74 | $22.00 | 26500 |
| 2022-10-24 | 21.75 | $21.81 | 52800 |
| 2022-10-21 | 21.83 | $21.74 | 29400 |
| 2022-10-20 | 21.96 | $21.84 | 43300 |
| 2022-10-19 | 22.09 | $22.11 | 36500 |
| 2022-10-18 | 22.17 | $22.26 | 44800 |
| 2022-10-17 | 22.23 | $22.15 | 40000 |
| 2022-10-14 | 22.34 | $22.33 | 30600 |
| 2022-10-13 | 22.43 | $22.35 | 98200 |
| 2022-10-12 | 22.54 | $22.42 | 30300 |
| 2022-10-11 | 22.65 | $22.50 | 29900 |
| 2022-10-10 | 22.78 | $22.63 | 22900 |
| 2022-10-07 | 22.89 | $22.86 | 22600 |
| 2022-10-06 | 22.96 | $22.99 | 29400 |
| 2022-10-05 | 23.01 | $23.14 | 28500 |
| 2022-10-04 | 23.03 | $23.32 | 53100 |
| 2022-10-03 | 23.00 | $23.26 | 47200 |
| 2022-09-30 | 22.99 | $23.19 | 185500 |
| 2022-09-29 | 23.00 | $23.05 | 46700 |
| 2022-09-28 | 23.07 | $23.16 | 165300 |
| 2022-09-27 | 23.13 | $23.07 | 71600 |
| 2022-09-26 | 23.24 | $22.96 | 44100 |
| 2022-09-23 | 23.41 | $23.21 | 49700 |
| 2022-09-22 | 23.54 | $23.44 | 25100 |
| 2022-09-21 | 23.63 | $23.70 | 22100 |
| 2022-09-20 | 23.67 | $23.67 | 29200 |
| 2022-09-19 | 23.73 | $23.81 | 34900 |
| 2022-09-16 | 23.76 | $23.90 | 29700 |
| 2022-09-15 | 23.78 | $23.99 | 19000 |
| 2022-09-14 | 23.77 | $24.03 | 27300 |
| 2022-09-13 | 23.76 | $23.94 | 29800 |
| 2022-09-12 | 23.77 | $24.07 | 55600 |
| 2022-09-09 | 23.76 | $24.00 | 37900 |
| 2022-09-08 | 23.77 | $23.85 | 76600 |
| 2022-09-07 | 23.84 | $23.90 | 35300 |
| 2022-09-06 | 23.91 | $23.82 | 40300 |
| 2022-09-02 | 24.02 | $24.10 | 18200 |
| 2022-09-01 | 24.08 | $24.00 | 52100 |
| 2022-08-31 | 24.19 | $24.00 | 107100 |
| 2022-08-30 | 24.33 | $24.08 | 73400 |
| 2022-08-29 | 24.48 | $24.30 | 76300 |
| 2022-08-26 | 24.60 | $24.59 | 27600 |
| 2022-08-25 | 24.65 | $24.74 | 31800 |
| 2022-08-24 | 24.66 | $24.40 | 23300 |
| 2022-08-23 | 24.79 | $24.23 | 113900 |
| 2022-08-22 | 25.01 | $24.61 | 24600 |
| 2022-08-19 | 25.15 | $24.70 | 20000 |
| 2022-08-18 | 25.29 | $24.94 | 51000 |
| 2022-08-17 | 25.39 | $24.87 | 24900 |
| 2022-08-16 | 25.52 | $25.11 | 52000 |
| 2022-08-15 | 25.60 | $25.44 | 59300 |
| 2022-08-12 | 25.60 | $25.40 | 39500 |
| 2022-08-11 | 25.60 | $25.40 | 53700 |
| 2022-08-10 | 25.60 | $25.41 | 36400 |
| 2022-08-09 | 25.58 | $25.18 | 85600 |
| 2022-08-08 | 25.63 | $25.44 | 25800 |
| 2022-08-05 | 25.60 | $25.33 | 183400 |
| 2022-08-04 | 25.60 | $25.59 | 86400 |
| 2022-08-03 | 25.50 | $25.57 | 58300 |
| 2022-08-02 | 25.38 | $25.39 | 97900 |
| 2022-08-01 | 25.29 | $25.40 | 50700 |
| 2022-07-29 | 25.16 | $25.40 | 65400 |
| 2022-07-28 | 25.01 | $25.01 | 19900 |
| 2022-07-27 | 24.94 | $24.92 | 23300 |
| 2022-07-26 | 24.88 | $24.94 | 11700 |
| 2022-07-25 | 24.79 | $24.86 | 28100 |
| 2022-07-22 | 24.71 | $24.88 | 26800 |
| 2022-07-21 | 24.60 | $24.67 | 28500 |
| 2022-07-20 | 24.52 | $24.65 | 27800 |
| 2022-07-19 | 24.44 | $24.56 | 26700 |
| 2022-07-18 | 24.36 | $24.50 | 39000 |
| 2022-07-15 | 24.29 | $24.42 | 23300 |
| 2022-07-14 | 24.22 | $24.30 | 25000 |
| 2022-07-13 | 24.18 | $24.25 | 31600 |
| 2022-07-12 | 24.14 | $24.33 | 32900 |
| 2022-07-11 | 24.07 | $24.38 | 23300 |
| 2022-07-08 | 23.97 | $24.30 | 15400 |
| 2022-07-07 | 23.87 | $24.18 | 54800 |
| 2022-07-06 | 23.79 | $24.01 | 23100 |
| 2022-07-05 | 23.75 | $24.02 | 44600 |
| 2022-07-01 | 23.70 | $23.98 | 18300 |
| 2022-06-30 | 23.66 | $23.82 | 39400 |
| 2022-06-29 | 23.66 | $23.92 | 14600 |
| 2022-06-28 | 23.64 | $23.89 | 23900 |
| 2022-06-27 | 23.62 | $23.83 | 31400 |
| 2022-06-24 | 23.63 | $23.94 | 21700 |
| 2022-06-23 | 23.61 | $23.83 | 30100 |
| 2022-06-22 | 23.63 | $23.70 | 29600 |
| 2022-06-21 | 23.70 | $23.67 | 39000 |
| 2022-06-17 | 23.80 | $23.58 | 45600 |
| 2022-06-16 | 23.95 | $23.53 | 67400 |
| 2022-06-15 | 24.16 | $23.72 | 35100 |
| 2022-06-14 | 24.37 | $23.43 | 76800 |
| 2022-06-13 | 24.71 | $23.56 | 96600 |
| 2022-06-10 | 25.08 | $24.48 | 58300 |
| 2022-06-09 | 25.25 | $24.93 | 37900 |
| 2022-06-08 | 25.30 | $25.05 | 21400 |
| 2022-06-07 | 25.33 | $25.21 | 33900 |
| 2022-06-06 | 25.30 | $25.12 | 29400 |
| 2022-06-03 | 25.30 | $25.22 | 20000 |
| 2022-06-02 | 25.26 | $25.26 | 32000 |
| 2022-06-01 | 25.20 | $25.21 | 18400 |
| 2022-05-31 | 25.13 | $25.43 | 78400 |
| 2022-05-27 | 24.98 | $25.59 | 15500 |
| 2022-05-26 | 24.74 | $24.98 | 44800 |
| 2022-05-25 | 24.64 | $25.14 | 35700 |
| 2022-05-24 | 24.47 | $24.73 | 48600 |
| 2022-05-23 | 24.39 | $24.70 | 162400 |
| 2022-05-20 | 24.31 | $24.55 | 105500 |
| 2022-05-19 | 24.26 | $24.52 | 128000 |
| 2022-05-18 | 24.21 | $24.46 | 150100 |
| 2022-05-17 | 24.17 | $24.38 | 139100 |
| 2022-05-16 | 24.15 | $24.22 | 49800 |
| 2022-05-13 | 24.19 | $24.26 | 50900 |
| 2022-05-12 | 24.22 | $24.21 | 54700 |
| 2022-05-11 | 24.28 | $24.17 | 54000 |
| 2022-05-10 | 24.38 | $24.24 | 54000 |
| 2022-05-09 | 24.47 | $24.07 | 45300 |
| 2022-05-06 | 24.64 | $24.36 | 154900 |
| 2022-05-05 | 24.77 | $24.63 | 111200 |
| 2022-05-04 | 24.84 | $25.11 | 70000 |
| 2022-05-03 | 24.77 | $24.60 | 86400 |
| 2022-05-02 | 24.85 | $24.65 | 99900 |
| 2022-04-29 | 24.93 | $25.05 | 155900 |
| 2022-04-28 | 24.91 | $25.04 | 40100 |
| 2022-04-27 | 24.89 | $24.81 | 47300 |
| 2022-04-26 | 24.94 | $24.97 | 46000 |
| 2022-04-25 | 24.96 | $24.98 | 46700 |
| 2022-04-22 | 24.97 | $24.97 | 48700 |
| 2022-04-21 | 25.00 | $25.05 | 116400 |
| 2022-04-20 | 25.01 | $25.18 | 18500 |
| 2022-04-19 | 24.98 | $25.09 | 75200 |
| 2022-04-18 | 24.97 | $25.04 | 73700 |
| 2022-04-14 | 24.98 | $24.94 | 26800 |
| 2022-04-13 | 25.04 | $24.92 | 104700 |
| 2022-04-12 | 25.11 | $24.95 | 30200 |
| 2022-04-11 | 25.19 | $24.85 | 43700 |
| 2022-04-08 | 25.32 | $25.32 | 129500 |
| 2022-04-07 | 25.33 | $25.39 | 38100 |
| 2022-04-06 | 25.33 | $25.15 | 44600 |
| 2022-04-05 | 25.40 | $25.16 | 44100 |
| 2022-04-04 | 25.49 | $25.52 | 42700 |
| 2022-04-01 | 25.48 | $25.54 | 23900 |
| 2022-03-31 | 25.47 | $25.70 | 39700 |
| 2022-03-30 | 25.41 | $25.67 | 18500 |
| 2022-03-29 | 25.34 | $25.68 | 43500 |
| 2022-03-28 | 25.26 | $25.39 | 60000 |
| 2022-03-25 | 25.25 | $25.16 | 77300 |
| 2022-03-24 | 25.32 | $25.48 | 27200 |
| 2022-03-23 | 25.31 | $25.44 | 150500 |
| 2022-03-22 | 25.31 | $25.46 | 15500 |
| 2022-03-21 | 25.31 | $25.46 | 22900 |
| 2022-03-18 | 25.32 | $25.62 | 36600 |
| 2022-03-17 | 25.27 | $25.57 | 28700 |
| 2022-03-16 | 25.24 | $25.30 | 29500 |
| 2022-03-15 | 25.30 | $25.04 | 31600 |
| 2022-03-14 | 25.45 | $24.93 | 63000 |
| 2022-03-11 | 25.68 | $25.41 | 28500 |
| 2022-03-10 | 25.80 | $25.59 | 32000 |
| 2022-03-09 | 25.91 | $25.79 | 15800 |
| 2022-03-08 | 25.97 | $25.72 | 32100 |
| 2022-03-07 | 26.07 | $25.78 | 51600 |
| 2022-03-04 | 26.17 | $26.09 | 22800 |
| 2022-03-03 | 26.20 | $26.24 | 75900 |
| 2022-03-02 | 26.19 | $26.35 | 71100 |
| 2022-03-01 | 26.14 | $26.33 | 37500 |
| 2022-02-28 | 26.08 | $26.44 | 162500 |
| 2022-02-25 | 25.99 | $26.15 | 18800 |
| 2022-02-24 | 25.96 | $26.01 | 136200 |
| 2022-02-23 | 25.98 | $26.02 | 79000 |
| 2022-02-22 | 26.00 | $26.10 | 95800 |
| 2022-02-18 | 26.01 | $26.01 | 57800 |
| 2022-02-17 | 26.04 | $26.19 | 47400 |
| 2022-02-16 | 26.03 | $26.18 | 64700 |
| 2022-02-15 | 26.03 | $26.09 | 74300 |
| 2022-02-14 | 26.05 | $25.62 | 73600 |
| 2022-02-11 | 26.24 | $26.05 | 76700 |
| 2022-02-10 | 26.32 | $26.51 | 297000 |
| 2022-02-09 | 26.29 | $26.42 | 76200 |
| 2022-02-08 | 26.27 | $26.34 | 40100 |
| 2022-02-07 | 26.29 | $26.34 | 261900 |
| 2022-02-04 | 26.30 | $26.16 | 44900 |
| 2022-02-03 | 26.38 | $26.21 | 233800 |
| 2022-02-02 | 26.47 | $26.38 | 69900 |
| 2022-02-01 | 26.52 | $26.65 | 89600 |
| 2022-01-31 | 26.49 | $26.62 | 72300 |
| 2022-01-28 | 26.47 | $26.39 | 71800 |
| 2022-01-27 | 26.53 | $26.03 | 100600 |
| 2022-01-26 | 26.71 | $26.25 | 52800 |
| 2022-01-25 | 26.86 | $26.81 | 18700 |
| 2022-01-24 | 26.86 | $26.80 | 37000 |
| 2022-01-21 | 26.87 | $26.83 | 50300 |
| 2022-01-20 | 26.87 | $26.83 | 36700 |
| 2022-01-19 | 26.87 | $26.81 | 23700 |
| 2022-01-18 | 26.88 | $26.81 | 44200 |
| 2022-01-14 | 26.88 | $26.84 | 27200 |
| 2022-01-13 | 26.88 | $26.87 | 25400 |
| 2022-01-12 | 26.86 | $26.94 | 33200 |
| 2022-01-11 | 26.82 | $26.91 | 18900 |
| 2022-01-10 | 26.78 | $26.86 | 87200 |
| 2022-01-07 | 26.74 | $26.74 | 43700 |
| 2022-01-06 | 26.74 | $26.73 | 30600 |
| 2022-01-05 | 26.74 | $26.53 | 23800 |
| 2022-01-04 | 26.79 | $26.67 | 63900 |
| 2022-01-03 | 26.82 | $26.84 | 37600 |
| 2021-12-31 | 26.80 | $26.90 | 47000 |
| 2021-12-30 | 26.76 | $26.78 | 19300 |
| 2021-12-29 | 26.74 | $26.73 | 83700 |
| 2021-12-28 | 26.74 | $26.78 | 23300 |
| 2021-12-27 | 26.71 | $26.79 | 23700 |
| 2021-12-23 | 26.69 | $26.78 | 18900 |
| 2021-12-22 | 26.65 | $26.80 | 75300 |
| 2021-12-21 | 26.61 | $26.73 | 23900 |
| 2021-12-20 | 26.58 | $26.67 | 37100 |
| 2021-12-17 | 26.56 | $26.72 | 49500 |
| 2021-12-16 | 26.53 | $26.71 | 28400 |
| 2021-12-15 | 26.49 | $26.67 | 43800 |
| 2021-12-14 | 26.46 | $26.62 | 39800 |
| 2021-12-13 | 26.44 | $26.60 | 29300 |
| 2021-12-10 | 26.43 | $26.51 | 28300 |
| 2021-12-09 | 26.45 | $26.59 | 20500 |
| 2021-12-08 | 26.45 | $26.60 | 27600 |
| 2021-12-07 | 26.45 | $26.64 | 28000 |
| 2021-12-06 | 26.43 | $26.55 | 26000 |
| 2021-12-03 | 26.45 | $26.57 | 16100 |
| 2021-12-02 | 26.48 | $26.61 | 35900 |
| 2021-12-01 | 26.49 | $26.60 | 28500 |
| 2021-11-30 | 26.52 | $26.56 | 72600 |
| 2021-11-29 | 26.58 | $26.65 | 25900 |
| 2021-11-26 | 26.62 | $26.64 | 12500 |
| 2021-11-24 | 26.68 | $26.61 | 43900 |
| 2021-11-23 | 26.76 | $26.58 | 14800 |
| 2021-11-22 | 26.88 | $26.67 | 29700 |
| 2021-11-19 | 26.99 | $26.79 | 17700 |
| 2021-11-18 | 27.10 | $26.80 | 12100 |
| 2021-11-17 | 27.22 | $26.88 | 103100 |
| 2021-11-16 | 27.36 | $26.86 | 33600 |
| 2021-11-15 | 27.52 | $27.01 | 44000 |
| 2021-11-12 | 27.67 | $27.47 | 21800 |
| 2021-11-11 | 27.71 | $27.40 | 14700 |
| 2021-11-10 | 27.78 | $27.55 | 66200 |
| 2021-11-09 | 27.81 | $27.77 | 45100 |
| 2021-11-08 | 27.78 | $27.76 | 12100 |
| 2021-11-05 | 27.74 | $27.72 | 31100 |
| 2021-11-04 | 27.69 | $27.65 | 50300 |
| 2021-11-03 | 27.66 | $27.67 | 23800 |
| 2021-11-02 | 27.61 | $27.73 | 36500 |
| 2021-11-01 | 27.53 | $27.59 | 34400 |
| 2021-10-29 | 27.47 | $27.50 | 84000 |
| 2021-10-28 | 27.43 | $27.46 | 43600 |
| 2021-10-27 | 27.39 | $27.41 | 15100 |
| 2021-10-26 | 27.35 | $27.39 | 27400 |
| 2021-10-25 | 27.31 | $27.42 | 23600 |
| 2021-10-22 | 27.25 | $27.33 | 17500 |
| 2021-10-21 | 27.20 | $27.34 | 21100 |
| 2021-10-20 | 27.13 | $27.25 | 42100 |
| 2021-10-19 | 27.08 | $27.17 | 34100 |
| 2021-10-18 | 27.05 | $27.19 | 23400 |
| 2021-10-15 | 27.00 | $27.07 | 54900 |
| 2021-10-14 | 26.98 | $27.24 | 27000 |
| 2021-10-13 | 26.90 | $27.05 | 50100 |
| 2021-10-12 | 26.87 | $26.99 | 69800 |
| 2021-10-11 | 26.85 | $26.82 | 34100 |
| 2021-10-08 | 26.87 | $26.82 | 130600 |
| 2021-10-07 | 26.91 | $26.82 | 28900 |
| 2021-10-06 | 26.96 | $26.95 | 37500 |
| 2021-10-05 | 26.98 | $26.94 | 24000 |
| 2021-10-04 | 27.00 | $26.93 | 42100 |
| 2021-10-01 | 27.04 | $27.02 | 41100 |
| 2021-09-30 | 27.06 | $27.01 | 97000 |
| 2021-09-29 | 27.08 | $27.08 | 29100 |
| 2021-09-28 | 27.09 | $26.89 | 39500 |
| 2021-09-27 | 27.16 | $27.08 | 28800 |
| 2021-09-24 | 27.19 | $27.07 | 23400 |
| 2021-09-23 | 27.22 | $27.16 | 131200 |
| 2021-09-22 | 27.24 | $27.29 | 60800 |
| 2021-09-21 | 27.21 | $27.25 | 44400 |
| 2021-09-20 | 27.20 | $27.25 | 96000 |
| 2021-09-17 | 27.18 | $27.27 | 104500 |
| 2021-09-16 | 27.16 | $27.22 | 60300 |
| 2021-09-15 | 27.14 | $27.24 | 63600 |
| 2021-09-14 | 27.12 | $27.14 | 14900 |
| 2021-09-13 | 27.12 | $27.25 | 50200 |
| 2021-09-10 | 27.09 | $27.10 | 1.0M |
| 2021-09-09 | 27.10 | $27.06 | 42500 |
| 2021-09-08 | 27.13 | $27.12 | 18500 |
| 2021-09-07 | 27.14 | $27.17 | 17500 |
| 2021-09-03 | 27.15 | $27.20 | 88900 |
| 2021-09-02 | 27.15 | $27.26 | 65800 |
| 2021-09-01 | 27.13 | $27.26 | 48700 |
| 2021-08-31 | 27.11 | $27.17 | 122100 |
| 2021-08-30 | 27.11 | $27.21 | 24200 |
| 2021-08-27 | 27.10 | $27.19 | 30500 |
| 2021-08-26 | 27.11 | $27.14 | 12000 |
| 2021-08-25 | 27.13 | $27.20 | 26200 |
| 2021-08-24 | 27.14 | $27.18 | 35100 |
| 2021-08-23 | 27.16 | $27.17 | 44600 |
| 2021-08-20 | 27.19 | $27.14 | 75900 |
| 2021-08-19 | 27.24 | $27.14 | 19600 |
| 2021-08-18 | 27.30 | $27.16 | 28200 |
| 2021-08-17 | 27.37 | $27.20 | 17500 |
| 2021-08-16 | 27.45 | $27.25 | 28100 |
| 2021-08-13 | 27.53 | $27.61 | 209000 |
| 2021-08-12 | 27.51 | $27.55 | 28900 |
| 2021-08-11 | 27.51 | $27.50 | 15000 |
| 2021-08-10 | 27.53 | $27.41 | 25500 |
| 2021-08-09 | 27.58 | $27.56 | 27900 |
| 2021-08-06 | 27.59 | $27.65 | 111000 |
| 2021-08-05 | 27.58 | $27.64 | 59300 |
| 2021-08-04 | 27.57 | $27.64 | 26500 |
| 2021-08-03 | 27.56 | $27.66 | 85500 |
| 2021-08-02 | 27.54 | $27.66 | 25800 |
| 2021-07-30 | 27.51 | $27.63 | 46900 |
| 2021-07-29 | 27.50 | $27.57 | 33500 |
| 2021-07-28 | 27.50 | $27.55 | 17400 |
| 2021-07-27 | 27.51 | $27.50 | 16100 |
| 2021-07-26 | 27.53 | $27.50 | 26400 |
| 2021-07-23 | 27.57 | $27.53 | 35300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.73
2026-07-21
Close Price
$22.23
Vol: 13484
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.73
Average
47.87
Maximum
73.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 44.73 | $22.23 | 13484 |
| 2026-07-20 | 45.35 | $22.25 | 61600 |
| 2026-07-17 | 45.64 | $22.26 | 20200 |
| 2026-07-16 | 47.10 | $22.31 | 25600 |
| 2026-07-15 | 49.50 | $22.39 | 22700 |
| 2026-07-14 | 47.60 | $22.33 | 31033 |
| 2026-07-13 | 47.60 | $22.33 | 58400 |
| 2026-07-10 | 48.99 | $22.38 | 32200 |
| 2026-07-09 | 46.93 | $22.31 | 43500 |
| 2026-07-08 | 47.98 | $22.35 | 72200 |
| 2026-07-07 | 43.14 | $22.19 | 43100 |
| 2026-07-06 | 44.11 | $22.23 | 42300 |
| 2026-07-02 | 41.61 | $22.15 | 70200 |
| 2026-07-01 | 42.28 | $22.18 | 230100 |
| 2026-06-30 | 32.57 | $21.90 | 548000 |
| 2026-06-29 | 32.57 | $21.90 | 53300 |
| 2026-06-26 | 27.45 | $21.77 | 58000 |
| 2026-06-25 | 30.13 | $21.93 | 73600 |
| 2026-06-24 | 31.78 | $22.02 | 55200 |
| 2026-06-23 | 29.32 | $21.96 | 43400 |
| 2026-06-22 | 31.48 | $22.08 | 38900 |
| 2026-06-18 | 35.85 | $22.29 | 33000 |
| 2026-06-17 | 35.85 | $22.29 | 63000 |
| 2026-06-16 | 34.68 | $22.26 | 32300 |
| 2026-06-15 | 35.93 | $22.32 | 24000 |
| 2026-06-12 | 33.66 | $22.26 | 27400 |
| 2026-06-11 | 34.43 | $22.30 | 25400 |
| 2026-06-10 | 34.07 | $22.29 | 25300 |
| 2026-06-09 | 33.73 | $22.28 | 21800 |
| 2026-06-08 | 36.05 | $22.41 | 36300 |
| 2026-06-05 | 38.17 | $22.52 | 35700 |
| 2026-06-04 | 40.86 | $22.65 | 58900 |
| 2026-06-03 | 39.30 | $22.60 | 36000 |
| 2026-06-02 | 41.59 | $22.71 | 52500 |
| 2026-06-01 | 43.57 | $22.80 | 36500 |
| 2026-05-29 | 46.62 | $22.93 | 66600 |
| 2026-05-28 | 45.51 | $22.89 | 63300 |
| 2026-05-27 | 44.12 | $22.84 | 16900 |
| 2026-05-26 | 42.17 | $22.77 | 26300 |
| 2026-05-22 | 41.05 | $22.73 | 46900 |
| 2026-05-21 | 40.78 | $22.72 | 32500 |
| 2026-05-20 | 44.06 | $22.89 | 23500 |
| 2026-05-19 | 40.30 | $22.75 | 40700 |
| 2026-05-18 | 44.57 | $22.96 | 27600 |
| 2026-05-15 | 46.58 | $23.05 | 35321 |
| 2026-05-14 | 63.10 | $23.60 | 21400 |
| 2026-05-13 | 62.18 | $23.56 | 21500 |
| 2026-05-12 | 63.70 | $23.60 | 36700 |
| 2026-05-11 | 64.07 | $23.61 | 30800 |
| 2026-05-08 | 62.40 | $23.53 | 31914 |
| 2026-05-07 | 59.97 | $23.42 | 20900 |
| 2026-05-06 | 59.97 | $23.42 | 16900 |
| 2026-05-05 | 57.01 | $23.29 | 21500 |
| 2026-05-04 | 56.06 | $23.25 | 29426 |
| 2026-05-01 | 56.96 | $23.28 | 35315 |
| 2026-04-30 | 53.41 | $23.13 | 45100 |
| 2026-04-29 | 51.65 | $23.06 | 22900 |
| 2026-04-28 | 55.65 | $23.20 | 24800 |
| 2026-04-27 | 57.47 | $23.26 | 21300 |
| 2026-04-24 | 59.30 | $23.32 | 20800 |
| 2026-04-23 | 57.36 | $23.23 | 30700 |
| 2026-04-22 | 55.10 | $23.13 | 18500 |
| 2026-04-21 | 52.97 | $23.04 | 22400 |
| 2026-04-20 | 54.05 | $23.08 | 31500 |
| 2026-04-17 | 54.05 | $23.08 | 31000 |
| 2026-04-16 | 49.89 | $22.90 | 32200 |
| 2026-04-15 | 53.20 | $23.03 | 35900 |
| 2026-04-14 | 48.18 | $22.83 | 39300 |
| 2026-04-13 | 43.26 | $22.66 | 37300 |
| 2026-04-10 | 42.35 | $22.63 | 38800 |
| 2026-04-09 | 41.14 | $22.59 | 41700 |
| 2026-04-08 | 38.39 | $22.50 | 30100 |
| 2026-04-07 | 31.27 | $22.29 | 39300 |
| 2026-04-06 | 32.28 | $22.35 | 30200 |
| 2026-04-02 | 29.01 | $22.26 | 40800 |
| 2026-04-01 | 24.78 | $22.15 | 95600 |
| 2026-03-31 | 22.80 | $22.10 | 262300 |
| 2026-03-30 | 28.51 | $22.50 | 27600 |
| 2026-03-27 | 31.52 | $22.66 | 48400 |
| 2026-03-26 | 33.40 | $22.75 | 73900 |
| 2026-03-25 | 30.33 | $22.68 | 46308 |
| 2026-03-24 | 28.08 | $22.63 | 30900 |
| 2026-03-23 | 30.11 | $22.74 | 32700 |
| 2026-03-20 | 26.43 | $22.66 | 32800 |
| 2026-03-19 | 31.09 | $22.90 | 39900 |
| 2026-03-18 | 30.61 | $22.89 | 57800 |
| 2026-03-17 | 30.14 | $22.88 | 19700 |
| 2026-03-16 | 31.55 | $22.95 | 36600 |
| 2026-03-13 | 32.38 | $22.99 | 40200 |
| 2026-03-12 | 34.75 | $23.10 | 25200 |
| 2026-03-11 | 35.88 | $23.15 | 32800 |
| 2026-03-10 | 32.97 | $23.08 | 24700 |
| 2026-03-09 | 34.68 | $23.16 | 44200 |
| 2026-03-06 | 35.55 | $23.20 | 35800 |
| 2026-03-05 | 35.77 | $23.21 | 22400 |
| 2026-03-04 | 37.71 | $23.30 | 26000 |
| 2026-03-03 | 37.35 | $23.29 | 29100 |
| 2026-03-02 | 39.75 | $23.40 | 47800 |
| 2026-02-27 | 35.46 | $23.28 | 197300 |
| 2026-02-26 | 42.97 | $23.59 | 39400 |
| 2026-02-25 | 45.95 | $23.69 | 29700 |
| 2026-02-24 | 45.59 | $23.68 | 26300 |
| 2026-02-23 | 47.07 | $23.73 | 24700 |
| 2026-02-20 | 49.20 | $23.80 | 20900 |
| 2026-02-19 | 47.92 | $23.76 | 36200 |
| 2026-02-18 | 49.40 | $23.81 | 23300 |
| 2026-02-17 | 46.58 | $23.72 | 48800 |
| 2026-02-13 | 43.95 | $23.64 | 27800 |
| 2026-02-12 | 53.32 | $23.94 | 26200 |
| 2026-02-11 | 58.44 | $24.07 | 26100 |
| 2026-02-10 | 58.85 | $24.08 | 29400 |
| 2026-02-09 | 55.57 | $23.97 | 19600 |
| 2026-02-06 | 54.95 | $23.95 | 23800 |
| 2026-02-05 | 53.08 | $23.89 | 36900 |
| 2026-02-04 | 52.45 | $23.87 | 31400 |
| 2026-02-03 | 54.88 | $23.94 | 25400 |
| 2026-02-02 | 60.18 | $24.08 | 82500 |
| 2026-01-30 | 59.38 | $24.05 | 47300 |
| 2026-01-29 | 60.93 | $24.09 | 62600 |
| 2026-01-28 | 59.94 | $24.05 | 27100 |
| 2026-01-27 | 61.80 | $24.10 | 28100 |
| 2026-01-26 | 64.07 | $24.16 | 42800 |
| 2026-01-23 | 63.43 | $24.13 | 49300 |
| 2026-01-22 | 61.48 | $24.04 | 58700 |
| 2026-01-21 | 60.60 | $24.00 | 58100 |
| 2026-01-20 | 61.27 | $24.02 | 64800 |
| 2026-01-16 | 59.12 | $23.92 | 33900 |
| 2026-01-15 | 61.05 | $23.98 | 34700 |
| 2026-01-14 | 59.59 | $23.91 | 27200 |
| 2026-01-13 | 59.38 | $23.90 | 29700 |
| 2026-01-12 | 58.58 | $23.86 | 41000 |
| 2026-01-09 | 54.97 | $23.69 | 37700 |
| 2026-01-08 | 50.39 | $23.50 | 31000 |
| 2026-01-07 | 53.09 | $23.60 | 15000 |
| 2026-01-06 | 50.83 | $23.51 | 27100 |
| 2026-01-05 | 54.72 | $23.65 | 57400 |
| 2026-01-02 | 53.27 | $23.59 | 45500 |
| 2025-12-31 | 39.79 | $23.15 | 67200 |
| 2025-12-30 | 39.03 | $23.13 | 42000 |
| 2025-12-29 | 37.91 | $23.10 | 41000 |
| 2025-12-26 | 38.13 | $23.11 | 33900 |
| 2025-12-24 | 38.78 | $23.14 | 27600 |
| 2025-12-23 | 34.58 | $23.02 | 64300 |
| 2025-12-22 | 38.33 | $23.20 | 64300 |
| 2025-12-19 | 39.45 | $23.25 | 47500 |
| 2025-12-18 | 40.13 | $23.28 | 83600 |
| 2025-12-17 | 40.13 | $23.28 | 62300 |
| 2025-12-16 | 42.30 | $23.38 | 29900 |
| 2025-12-15 | 41.70 | $23.36 | 44800 |
| 2025-12-12 | 38.35 | $23.25 | 33100 |
| 2025-12-11 | 41.43 | $23.40 | 46100 |
| 2025-12-10 | 37.63 | $23.28 | 56600 |
| 2025-12-09 | 35.64 | $23.22 | 56100 |
| 2025-12-08 | 33.97 | $23.17 | 67400 |
| 2025-12-05 | 35.36 | $23.25 | 49000 |
| 2025-12-04 | 36.61 | $23.32 | 50700 |
| 2025-12-03 | 37.14 | $23.35 | 46200 |
| 2025-12-02 | 35.05 | $23.28 | 36600 |
| 2025-12-01 | 35.21 | $23.29 | 45500 |
| 2025-11-28 | 35.67 | $23.32 | 59500 |
| 2025-11-26 | 38.04 | $23.47 | 38500 |
| 2025-11-25 | 38.53 | $23.50 | 30900 |
| 2025-11-24 | 38.02 | $23.48 | 27400 |
| 2025-11-21 | 39.56 | $23.58 | 31200 |
| 2025-11-20 | 37.65 | $23.50 | 40500 |
| 2025-11-19 | 41.55 | $23.75 | 26600 |
| 2025-11-18 | 43.61 | $23.87 | 28000 |
| 2025-11-17 | 43.39 | $23.86 | 31600 |
| 2025-11-14 | 45.61 | $23.99 | 23100 |
| 2025-11-13 | 49.70 | $24.21 | 22100 |
| 2025-11-12 | 57.23 | $24.55 | 36400 |
| 2025-11-11 | 52.62 | $24.32 | 38300 |
| 2025-11-10 | 48.98 | $24.16 | 34800 |
| 2025-11-07 | 47.54 | $24.10 | 30200 |
| 2025-11-06 | 45.35 | $24.01 | 27400 |
| 2025-11-05 | 45.35 | $24.01 | 40700 |
| 2025-11-04 | 40.62 | $23.82 | 45200 |
| 2025-11-03 | 42.08 | $23.90 | 26200 |
| 2025-10-31 | 43.75 | $23.99 | 67100 |
| 2025-10-30 | 51.81 | $24.36 | 13500 |
| 2025-10-29 | 57.22 | $24.56 | 22000 |
| 2025-10-28 | 59.59 | $24.64 | 26100 |
| 2025-10-27 | 59.88 | $24.65 | 20600 |
| 2025-10-24 | 59.88 | $24.65 | 24700 |
| 2025-10-23 | 61.24 | $24.70 | 31700 |
| 2025-10-22 | 56.96 | $24.47 | 22000 |
| 2025-10-21 | 58.02 | $24.51 | 22600 |
| 2025-10-20 | 55.46 | $24.38 | 15800 |
| 2025-10-17 | 53.61 | $24.29 | 26900 |
| 2025-10-16 | 49.13 | $24.09 | 16800 |
| 2025-10-15 | 51.99 | $24.21 | 20700 |
| 2025-10-14 | 46.84 | $24.00 | 75500 |
| 2025-10-13 | 54.82 | $24.30 | 20100 |
| 2025-10-10 | 50.55 | $24.14 | 17400 |
| 2025-10-09 | 54.53 | $24.27 | 18400 |
| 2025-10-08 | 56.47 | $24.33 | 18400 |
| 2025-10-07 | 58.80 | $24.40 | 28300 |
| 2025-10-06 | 60.14 | $24.44 | 14600 |
| 2025-10-03 | 60.47 | $24.45 | 18900 |
| 2025-10-02 | 59.20 | $24.39 | 19300 |
| 2025-10-01 | 59.20 | $24.39 | 32100 |
| 2025-09-30 | 53.59 | $24.14 | 83400 |
| 2025-09-29 | 63.55 | $24.44 | 23300 |
| 2025-09-26 | 62.67 | $24.40 | 17700 |
| 2025-09-25 | 61.11 | $24.33 | 26600 |
| 2025-09-24 | 61.82 | $24.35 | 27700 |
| 2025-09-23 | 61.18 | $24.32 | 28000 |
| 2025-09-22 | 66.04 | $24.46 | 47800 |
| 2025-09-19 | 70.61 | $24.58 | 18600 |
| 2025-09-18 | 70.12 | $24.55 | 24500 |
| 2025-09-17 | 69.64 | $24.52 | 21400 |
| 2025-09-16 | 68.68 | $24.46 | 22900 |
| 2025-09-15 | 68.52 | $24.45 | 21200 |
| 2025-09-12 | 67.75 | $24.40 | 26000 |
| 2025-09-11 | 67.60 | $24.39 | 36400 |
| 2025-09-10 | 66.87 | $24.34 | 309600 |
| 2025-09-09 | 67.74 | $24.37 | 18300 |
| 2025-09-08 | 68.31 | $24.39 | 37400 |
| 2025-09-05 | 70.26 | $24.46 | 41100 |
| 2025-09-04 | 63.10 | $23.96 | 14400 |
| 2025-09-03 | 61.51 | $23.87 | 46100 |
| 2025-09-02 | 56.80 | $23.63 | 36100 |
| 2025-08-29 | 56.59 | $23.62 | 141000 |
| 2025-08-28 | 65.00 | $23.90 | 11100 |
| 2025-08-27 | 65.33 | $23.91 | 25800 |
| 2025-08-26 | 64.65 | $23.87 | 36900 |
| 2025-08-25 | 69.51 | $24.02 | 25500 |
| 2025-08-22 | 68.46 | $23.95 | 34900 |
| 2025-08-21 | 64.47 | $23.71 | 27700 |
| 2025-08-20 | 64.11 | $23.69 | 24000 |
| 2025-08-19 | 62.30 | $23.59 | 25100 |
| 2025-08-18 | 57.39 | $23.35 | 25600 |
| 2025-08-15 | 57.17 | $23.34 | 25800 |
| 2025-08-14 | 67.84 | $23.66 | 31400 |
| 2025-08-13 | 69.78 | $23.71 | 28400 |
| 2025-08-12 | 67.11 | $23.56 | 21500 |
| 2025-08-11 | 67.48 | $23.57 | 25300 |
| 2025-08-08 | 67.85 | $23.58 | 25400 |
| 2025-08-07 | 66.83 | $23.52 | 38600 |
| 2025-08-06 | 67.51 | $23.54 | 34200 |
| 2025-08-05 | 67.03 | $23.51 | 20900 |
| 2025-08-04 | 70.97 | $23.63 | 17400 |
| 2025-08-01 | 66.62 | $23.35 | 64200 |
| 2025-07-31 | 65.20 | $23.27 | 134600 |
| 2025-07-30 | 61.09 | $23.06 | 16800 |
| 2025-07-29 | 63.11 | $23.12 | 26700 |
| 2025-07-28 | 58.29 | $22.90 | 16300 |
| 2025-07-25 | 58.06 | $22.89 | 28100 |
| 2025-07-24 | 57.13 | $22.85 | 31500 |
| 2025-07-23 | 58.35 | $22.89 | 28300 |
| 2025-07-22 | 59.26 | $22.92 | 34600 |
| 2025-07-21 | 59.26 | $22.92 | 51200 |
| 2025-07-18 | 58.48 | $22.88 | 22900 |
| 2025-07-17 | 57.33 | $22.82 | 140700 |
| 2025-07-16 | 55.36 | $22.72 | 58500 |
| 2025-07-15 | 57.90 | $22.82 | 44600 |
| 2025-07-14 | 59.98 | $22.90 | 39500 |
| 2025-07-11 | 61.29 | $22.95 | 34500 |
| 2025-07-10 | 63.67 | $23.04 | 36000 |
| 2025-07-09 | 60.95 | $22.87 | 24100 |
| 2025-07-08 | 58.15 | $22.71 | 31400 |
| 2025-07-07 | 56.09 | $22.60 | 37000 |
| 2025-07-03 | 58.06 | $22.68 | 14700 |
| 2025-07-02 | 56.99 | $22.62 | 29400 |
| 2025-07-01 | 52.97 | $22.41 | 32400 |
| 2025-06-30 | 48.39 | $22.20 | 164800 |
| 2025-06-27 | 53.32 | $22.41 | 46000 |
| 2025-06-26 | 56.45 | $22.53 | 30100 |
| 2025-06-25 | 52.95 | $22.37 | 23500 |
| 2025-06-24 | 55.60 | $22.47 | 32700 |
| 2025-06-23 | 49.62 | $22.22 | 27600 |
| 2025-06-20 | 49.62 | $22.22 | 33900 |
| 2025-06-18 | 46.22 | $22.09 | 25300 |
| 2025-06-17 | 44.30 | $22.02 | 31400 |
| 2025-06-16 | 41.75 | $21.93 | 106200 |
| 2025-06-13 | 46.71 | $22.15 | 32600 |
| 2025-06-12 | 50.04 | $22.28 | 32300 |
| 2025-06-11 | 48.97 | $22.24 | 29400 |
| 2025-06-10 | 49.99 | $22.28 | 28700 |
| 2025-06-09 | 48.73 | $22.23 | 28400 |
| 2025-06-06 | 47.47 | $22.18 | 63900 |
| 2025-06-05 | 47.92 | $22.20 | 32400 |
| 2025-06-04 | 48.13 | $22.21 | 33400 |
| 2025-06-03 | 47.01 | $22.16 | 29300 |
| 2025-06-02 | 44.96 | $22.07 | 50500 |
| 2025-05-30 | 47.89 | $22.22 | 129000 |
| 2025-05-29 | 45.41 | $22.11 | 32000 |
| 2025-05-28 | 44.04 | $22.05 | 30400 |
| 2025-05-27 | 45.49 | $22.13 | 30700 |
| 2025-05-23 | 39.83 | $21.89 | 102400 |
| 2025-05-22 | 35.59 | $21.73 | 54000 |
| 2025-05-21 | 36.51 | $21.79 | 41800 |
| 2025-05-20 | 43.20 | $22.17 | 20700 |
| 2025-05-19 | 43.20 | $22.17 | 43000 |
| 2025-05-16 | 40.34 | $22.06 | 51700 |
| 2025-05-15 | 46.85 | $22.38 | 91200 |
| 2025-05-14 | 43.61 | $22.26 | 51300 |
| 2025-05-13 | 46.53 | $22.39 | 54800 |
| 2025-05-12 | 44.06 | $22.30 | 33600 |
| 2025-05-09 | 44.94 | $22.34 | 32300 |
| 2025-05-08 | 44.68 | $22.33 | 29300 |
| 2025-05-07 | 46.34 | $22.41 | 44600 |
| 2025-05-06 | 43.86 | $22.31 | 24100 |
| 2025-05-05 | 42.59 | $22.26 | 34800 |
| 2025-05-02 | 43.71 | $22.32 | 49500 |
| 2025-05-01 | 42.27 | $22.26 | 50100 |
| 2025-04-30 | 42.97 | $22.30 | 53300 |
| 2025-04-29 | 43.83 | $22.35 | 24700 |
| 2025-04-28 | 46.11 | $22.48 | 46000 |
| 2025-04-25 | 45.69 | $22.46 | 28500 |
| 2025-04-24 | 45.50 | $22.45 | 90000 |
| 2025-04-23 | 42.29 | $22.29 | 148000 |
| 2025-04-22 | 36.05 | $22.01 | 60900 |
| 2025-04-21 | 31.25 | $21.82 | 92500 |
| 2025-04-17 | 32.98 | $21.96 | 78300 |
| 2025-04-16 | 31.96 | $21.92 | 359900 |
| 2025-04-15 | 30.96 | $21.88 | 39900 |
| 2025-04-14 | 31.29 | $21.91 | 65500 |
| 2025-04-11 | 31.06 | $21.90 | 83700 |
| 2025-04-10 | 34.35 | $22.20 | 47100 |
| 2025-04-09 | 42.15 | $22.75 | 41500 |
| 2025-04-08 | 32.34 | $22.38 | 58900 |
| 2025-04-07 | 33.81 | $22.48 | 64400 |
| 2025-04-04 | 39.84 | $22.83 | 54600 |
| 2025-04-03 | 34.79 | $22.67 | 44500 |
| 2025-04-02 | 37.80 | $22.83 | 41300 |
| 2025-04-01 | 37.48 | $22.82 | 57100 |
| 2025-03-31 | 37.17 | $22.81 | 359400 |
| 2025-03-28 | 34.08 | $22.71 | 90100 |
| 2025-03-27 | 33.77 | $22.70 | 45300 |
| 2025-03-26 | 32.57 | $22.66 | 47800 |
| 2025-03-25 | 37.41 | $22.96 | 50900 |
| 2025-03-24 | 39.65 | $23.08 | 32600 |
| 2025-03-21 | 41.21 | $23.16 | 23200 |
| 2025-03-20 | 41.21 | $23.16 | 71100 |
| 2025-03-19 | 45.91 | $23.39 | 38300 |
| 2025-03-18 | 45.91 | $23.39 | 30200 |
| 2025-03-17 | 49.21 | $23.54 | 24800 |
| 2025-03-14 | 44.40 | $23.35 | 28000 |
| 2025-03-13 | 40.15 | $23.20 | 29300 |
| 2025-03-12 | 40.34 | $23.21 | 38200 |
| 2025-03-11 | 35.90 | $23.06 | 22700 |
| 2025-03-10 | 38.83 | $23.22 | 34700 |
| 2025-03-07 | 41.02 | $23.33 | 27900 |
| 2025-03-06 | 41.84 | $23.37 | 36000 |
| 2025-03-05 | 44.57 | $23.50 | 30300 |
| 2025-03-04 | 44.03 | $23.48 | 38000 |
| 2025-03-03 | 46.59 | $23.60 | 31000 |
| 2025-02-28 | 45.59 | $23.56 | 33500 |
| 2025-02-27 | 46.84 | $23.62 | 38200 |
| 2025-02-26 | 47.46 | $23.65 | 34100 |
| 2025-02-25 | 47.86 | $23.67 | 26500 |
| 2025-02-24 | 43.07 | $23.46 | 14000 |
| 2025-02-21 | 42.11 | $23.42 | 29000 |
| 2025-02-20 | 42.97 | $23.47 | 17500 |
| 2025-02-19 | 44.35 | $23.55 | 22500 |
| 2025-02-18 | 47.05 | $23.70 | 28300 |
| 2025-02-14 | 46.84 | $23.69 | 19700 |
| 2025-02-13 | 50.16 | $23.87 | 32300 |
| 2025-02-12 | 46.99 | $23.71 | 26000 |
| 2025-02-11 | 50.42 | $23.89 | 31500 |
| 2025-02-10 | 49.04 | $23.82 | 19100 |
| 2025-02-07 | 47.67 | $23.75 | 19800 |
| 2025-02-06 | 49.11 | $23.83 | 24900 |
| 2025-02-05 | 48.93 | $23.82 | 24100 |
| 2025-02-04 | 46.36 | $23.68 | 40300 |
| 2025-02-03 | 47.49 | $23.75 | 26500 |
| 2025-01-31 | 48.95 | $23.84 | 83600 |
| 2025-01-30 | 55.85 | $24.22 | 34900 |
| 2025-01-29 | 53.22 | $24.06 | 20100 |
| 2025-01-28 | 55.38 | $24.17 | 37700 |
| 2025-01-27 | 59.55 | $24.37 | 89300 |
| 2025-01-24 | 52.59 | $23.96 | 28800 |
| 2025-01-23 | 50.82 | $23.87 | 53100 |
| 2025-01-22 | 52.69 | $23.96 | 26800 |
| 2025-01-21 | 53.52 | $24.00 | 69100 |
| 2025-01-17 | 45.11 | $23.59 | 42200 |
| 2025-01-16 | 42.96 | $23.50 | 68300 |
| 2025-01-15 | 43.50 | $23.53 | 36000 |
| 2025-01-14 | 34.96 | $23.20 | 31100 |
| 2025-01-13 | 32.30 | $23.11 | 95100 |
| 2025-01-10 | 34.38 | $23.25 | 85800 |
| 2025-01-08 | 36.78 | $23.40 | 40100 |
| 2025-01-07 | 37.78 | $23.46 | 34900 |
| 2025-01-06 | 42.76 | $23.73 | 56700 |
| 2025-01-03 | 41.95 | $23.70 | 39500 |
| 2025-01-02 | 34.98 | $23.46 | 66800 |
| 2024-12-31 | 22.87 | $23.13 | 489800 |
| 2024-12-30 | 23.76 | $23.20 | 181300 |
| 2024-12-27 | 25.37 | $23.32 | 95800 |
| 2024-12-26 | 27.75 | $23.48 | 42200 |
| 2024-12-24 | 30.66 | $23.65 | 55300 |
| 2024-12-23 | 26.35 | $23.55 | 81300 |
| 2024-12-20 | 26.51 | $23.56 | 78400 |
| 2024-12-19 | 26.51 | $23.56 | 87000 |
| 2024-12-18 | 29.69 | $23.76 | 114500 |
| 2024-12-17 | 32.88 | $23.93 | 67000 |
| 2024-12-16 | 33.69 | $23.97 | 40800 |
| 2024-12-13 | 35.56 | $24.06 | 62300 |
| 2024-12-12 | 39.24 | $24.22 | 39500 |
| 2024-12-11 | 41.00 | $24.29 | 68500 |
| 2024-12-10 | 43.66 | $24.39 | 30200 |
| 2024-12-09 | 42.60 | $24.36 | 51000 |
| 2024-12-06 | 43.11 | $24.38 | 41000 |
| 2024-12-05 | 41.78 | $24.34 | 37400 |
| 2024-12-04 | 42.01 | $24.35 | 35100 |
| 2024-12-03 | 40.75 | $24.31 | 33800 |
| 2024-12-02 | 42.51 | $24.39 | 55800 |
| 2024-11-29 | 40.37 | $24.32 | 254700 |
| 2024-11-27 | 41.20 | $24.36 | 41000 |
| 2024-11-26 | 42.66 | $24.43 | 18500 |
| 2024-11-25 | 45.99 | $24.58 | 29500 |
| 2024-11-22 | 42.59 | $24.46 | 36000 |
| 2024-11-21 | 42.01 | $24.44 | 37700 |
| 2024-11-20 | 36.54 | $24.26 | 40900 |
| 2024-11-19 | 38.06 | $24.34 | 33200 |
| 2024-11-18 | 39.02 | $24.39 | 30400 |
| 2024-11-15 | 39.98 | $24.44 | 32400 |
| 2024-11-14 | 46.23 | $24.73 | 25700 |
| 2024-11-13 | 46.23 | $24.73 | 36000 |
| 2024-11-12 | 46.68 | $24.75 | 41900 |
| 2024-11-11 | 51.76 | $24.96 | 28300 |
| 2024-11-08 | 56.48 | $25.13 | 21100 |
| 2024-11-07 | 50.41 | $24.89 | 24300 |
| 2024-11-06 | 49.29 | $24.85 | 23600 |
| 2024-11-05 | 54.88 | $25.04 | 48700 |
| 2024-11-04 | 51.59 | $24.92 | 27300 |
| 2024-11-01 | 48.30 | $24.81 | 51700 |
| 2024-10-31 | 43.31 | $24.66 | 73700 |
| 2024-10-30 | 48.33 | $24.83 | 16700 |
| 2024-10-29 | 48.65 | $24.84 | 50500 |
| 2024-10-28 | 49.88 | $24.88 | 34600 |
| 2024-10-25 | 49.27 | $24.86 | 44500 |
| 2024-10-24 | 48.06 | $24.82 | 41300 |
| 2024-10-23 | 46.25 | $24.76 | 34400 |
| 2024-10-22 | 51.06 | $24.93 | 28800 |
| 2024-10-21 | 49.29 | $24.87 | 15200 |
| 2024-10-18 | 54.60 | $25.04 | 19800 |
| 2024-10-17 | 54.05 | $25.02 | 31100 |
| 2024-10-16 | 58.45 | $25.15 | 416400 |
| 2024-10-15 | 56.10 | $25.06 | 39200 |
| 2024-10-14 | 53.90 | $24.98 | 27000 |
| 2024-10-11 | 53.06 | $24.95 | 30600 |
| 2024-10-10 | 47.62 | $24.77 | 27900 |
| 2024-10-09 | 44.57 | $24.68 | 35200 |
| 2024-10-08 | 49.77 | $24.85 | 218100 |
| 2024-10-07 | 47.73 | $24.79 | 32200 |
| 2024-10-04 | 48.35 | $24.81 | 28100 |
| 2024-10-03 | 50.87 | $24.89 | 86100 |
| 2024-10-02 | 52.17 | $24.93 | 319200 |
| 2024-10-01 | 52.48 | $24.94 | 68300 |
| 2024-09-30 | 47.65 | $24.78 | 174000 |
| 2024-09-27 | 58.20 | $25.08 | 71200 |
| 2024-09-26 | 59.45 | $25.11 | 20300 |
| 2024-09-25 | 58.31 | $25.07 | 26400 |
| 2024-09-24 | 60.31 | $25.12 | 45100 |
| 2024-09-23 | 56.94 | $25.00 | 22100 |
| 2024-09-20 | 57.72 | $25.02 | 43100 |
| 2024-09-19 | 57.44 | $25.01 | 36100 |
| 2024-09-18 | 56.64 | $24.98 | 20800 |
| 2024-09-17 | 57.67 | $25.01 | 25300 |
| 2024-09-16 | 60.85 | $25.10 | 38500 |
| 2024-09-13 | 60.85 | $25.10 | 42100 |
| 2024-09-12 | 64.03 | $25.19 | 30800 |
| 2024-09-11 | 62.80 | $25.13 | 24600 |
| 2024-09-10 | 67.57 | $25.26 | 34400 |
| 2024-09-09 | 64.63 | $25.11 | 129300 |
| 2024-09-06 | 63.14 | $25.04 | 67300 |
| 2024-09-05 | 60.92 | $24.94 | 18300 |
| 2024-09-04 | 59.29 | $24.87 | 30200 |
| 2024-09-03 | 54.66 | $24.69 | 27300 |
| 2024-08-30 | 53.83 | $24.66 | 90400 |
| 2024-08-29 | 57.86 | $24.78 | 38500 |
| 2024-08-28 | 55.76 | $24.70 | 27200 |
| 2024-08-27 | 55.76 | $24.70 | 56000 |
| 2024-08-26 | 56.40 | $24.72 | 21200 |
| 2024-08-23 | 57.01 | $24.74 | 34000 |
| 2024-08-22 | 53.65 | $24.60 | 16400 |
| 2024-08-21 | 51.59 | $24.52 | 51700 |
| 2024-08-20 | 53.28 | $24.58 | 41200 |
| 2024-08-19 | 53.83 | $24.60 | 494000 |
| 2024-08-16 | 51.43 | $24.50 | 28000 |
| 2024-08-15 | 60.05 | $24.79 | 30200 |
| 2024-08-14 | 59.38 | $24.76 | 33400 |
| 2024-08-13 | 54.29 | $24.55 | 36400 |
| 2024-08-12 | 53.50 | $24.52 | 18000 |
| 2024-08-09 | 53.79 | $24.53 | 15000 |
| 2024-08-08 | 55.24 | $24.58 | 26100 |
| 2024-08-07 | 52.05 | $24.45 | 18000 |
| 2024-08-06 | 48.57 | $24.32 | 48300 |
| 2024-08-05 | 47.74 | $24.29 | 27000 |
| 2024-08-02 | 51.14 | $24.42 | 41300 |
| 2024-08-01 | 48.17 | $24.31 | 38000 |
| 2024-07-31 | 42.77 | $24.13 | 175700 |
| 2024-07-30 | 49.28 | $24.37 | 34800 |
| 2024-07-29 | 47.38 | $24.31 | 34400 |
| 2024-07-26 | 50.37 | $24.41 | 13700 |
| 2024-07-25 | 45.10 | $24.25 | 21700 |
| 2024-07-24 | 43.31 | $24.20 | 21000 |
| 2024-07-23 | 50.13 | $24.42 | 13500 |
| 2024-07-22 | 52.64 | $24.49 | 23700 |
| 2024-07-19 | 51.32 | $24.45 | 15000 |
| 2024-07-18 | 52.01 | $24.47 | 39200 |
| 2024-07-17 | 54.80 | $24.55 | 31800 |
| 2024-07-16 | 55.16 | $24.56 | 16600 |
| 2024-07-15 | 55.50 | $24.57 | 26200 |
| 2024-07-12 | 58.94 | $24.67 | 66800 |
| 2024-07-11 | 57.94 | $24.63 | 55900 |
| 2024-07-10 | 55.93 | $24.55 | 45500 |
| 2024-07-09 | 53.26 | $24.45 | 48000 |
| 2024-07-08 | 56.51 | $24.55 | 21400 |
| 2024-07-05 | 55.74 | $24.52 | 27200 |
| 2024-07-03 | 52.83 | $24.41 | 24500 |
| 2024-07-02 | 48.45 | $24.26 | 34100 |
| 2024-07-01 | 46.89 | $24.21 | 62700 |
| 2024-06-28 | 46.89 | $24.21 | 77900 |
| 2024-06-27 | 48.48 | $24.27 | 66800 |
| 2024-06-26 | 46.46 | $24.20 | 18500 |
| 2024-06-25 | 46.96 | $24.22 | 72100 |
| 2024-06-24 | 46.96 | $24.22 | 54100 |
| 2024-06-21 | 45.65 | $24.17 | 138900 |
| 2024-06-20 | 47.20 | $24.24 | 38200 |
| 2024-06-18 | 48.55 | $24.30 | 59100 |
| 2024-06-17 | 48.55 | $24.30 | 446100 |
| 2024-06-14 | 49.84 | $24.36 | 30300 |
| 2024-06-13 | 52.02 | $24.46 | 32000 |
| 2024-06-12 | 49.50 | $24.34 | 24100 |
| 2024-06-11 | 47.99 | $24.27 | 27000 |
| 2024-06-10 | 47.35 | $24.24 | 15600 |
| 2024-06-07 | 51.36 | $24.44 | 18400 |
| 2024-06-06 | 49.53 | $24.35 | 32300 |
| 2024-06-05 | 51.58 | $24.45 | 16300 |
| 2024-06-04 | 51.99 | $24.47 | 32700 |
| 2024-06-03 | 51.44 | $24.44 | 26300 |
| 2024-05-31 | 51.26 | $24.43 | 126100 |
| 2024-05-30 | 38.02 | $23.81 | 45300 |
| 2024-05-29 | 34.48 | $23.68 | 34700 |
| 2024-05-28 | 39.23 | $23.97 | 27900 |
| 2024-05-24 | 41.48 | $24.09 | 31200 |
| 2024-05-23 | 41.48 | $24.09 | 54800 |
| 2024-05-22 | 44.77 | $24.26 | 19400 |
| 2024-05-21 | 45.78 | $24.31 | 70100 |
| 2024-05-20 | 44.10 | $24.24 | 27300 |
| 2024-05-17 | 42.40 | $24.17 | 23500 |
| 2024-05-16 | 44.80 | $24.30 | 30000 |
| 2024-05-15 | 54.76 | $24.74 | 35400 |
| 2024-05-14 | 47.44 | $24.45 | 44300 |
| 2024-05-13 | 46.88 | $24.43 | 16300 |
| 2024-05-10 | 44.92 | $24.36 | 21200 |
| 2024-05-09 | 45.37 | $24.38 | 28400 |
| 2024-05-08 | 46.49 | $24.43 | 38000 |
| 2024-05-07 | 51.03 | $24.62 | 37900 |
| 2024-05-06 | 54.20 | $24.74 | 30500 |
| 2024-05-03 | 55.01 | $24.77 | 23300 |
| 2024-05-02 | 45.43 | $24.40 | 27200 |
| 2024-05-01 | 42.60 | $24.31 | 26200 |
| 2024-04-30 | 42.28 | $24.30 | 43600 |
| 2024-04-29 | 44.86 | $24.41 | 15500 |
| 2024-04-26 | 40.81 | $24.28 | 29300 |
| 2024-04-25 | 41.94 | $24.33 | 26600 |
| 2024-04-24 | 48.55 | $24.59 | 17000 |
| 2024-04-23 | 51.52 | $24.69 | 20100 |
| 2024-04-22 | 36.36 | $24.28 | 24400 |
| 2024-04-19 | 36.90 | $24.30 | 16000 |
| 2024-04-18 | 32.66 | $24.21 | 36100 |
| 2024-04-17 | 34.11 | $24.27 | 38400 |
| 2024-04-16 | 31.71 | $24.22 | 37100 |
| 2024-04-15 | 34.58 | $24.34 | 71100 |
| 2024-04-12 | 39.38 | $24.51 | 22700 |
| 2024-04-11 | 39.38 | $24.51 | 55800 |
| 2024-04-10 | 43.91 | $24.65 | 92200 |
| 2024-04-09 | 46.45 | $24.72 | 18300 |
| 2024-04-08 | 47.19 | $24.74 | 16300 |
| 2024-04-05 | 47.91 | $24.76 | 39600 |
| 2024-04-04 | 48.26 | $24.77 | 43000 |
| 2024-04-03 | 46.39 | $24.72 | 55300 |
| 2024-04-02 | 46.71 | $24.73 | 92700 |
| 2024-04-01 | 48.30 | $24.78 | 32700 |
| 2024-03-28 | 47.96 | $24.77 | 140000 |
| 2024-03-27 | 54.34 | $24.96 | 23200 |
| 2024-03-26 | 54.34 | $24.96 | 38000 |
| 2024-03-25 | 52.23 | $24.89 | 44700 |
| 2024-03-22 | 57.26 | $25.03 | 31200 |
| 2024-03-21 | 63.04 | $25.17 | 36500 |
| 2024-03-20 | 60.90 | $25.09 | 34400 |
| 2024-03-19 | 58.01 | $24.99 | 37100 |
| 2024-03-18 | 55.18 | $24.90 | 30700 |
| 2024-03-15 | 52.12 | $24.81 | 172400 |
| 2024-03-14 | 51.77 | $24.80 | 66000 |
| 2024-03-13 | 52.50 | $24.82 | 68200 |
| 2024-03-12 | 53.93 | $24.86 | 36600 |
| 2024-03-11 | 55.37 | $24.90 | 49000 |
| 2024-03-08 | 55.08 | $24.89 | 58100 |
| 2024-03-07 | 59.01 | $25.00 | 35300 |
| 2024-03-06 | 54.53 | $24.84 | 47100 |
| 2024-03-05 | 53.32 | $24.80 | 26800 |
| 2024-03-04 | 51.48 | $24.74 | 25400 |
| 2024-03-01 | 52.80 | $24.78 | 26700 |
| 2024-02-29 | 51.31 | $24.73 | 81100 |
| 2024-02-28 | 50.12 | $24.69 | 29700 |
| 2024-02-27 | 49.54 | $24.67 | 28500 |
| 2024-02-26 | 50.38 | $24.70 | 61200 |
| 2024-02-23 | 53.56 | $24.81 | 56400 |
| 2024-02-22 | 52.26 | $24.76 | 45800 |
| 2024-02-21 | 51.22 | $24.72 | 23100 |
| 2024-02-20 | 51.22 | $24.72 | 76600 |
| 2024-02-16 | 48.70 | $24.62 | 29200 |
| 2024-02-15 | 48.94 | $24.63 | 56700 |
| 2024-02-14 | 46.96 | $24.55 | 60800 |
| 2024-02-13 | 56.64 | $24.92 | 277500 |
| 2024-02-12 | 59.14 | $25.00 | 31800 |
| 2024-02-09 | 61.06 | $25.06 | 66300 |
| 2024-02-08 | 56.09 | $24.84 | 789500 |
| 2024-02-07 | 59.02 | $24.93 | 24400 |
| 2024-02-06 | 58.33 | $24.90 | 22800 |
| 2024-02-05 | 58.33 | $24.90 | 58400 |
| 2024-02-02 | 60.79 | $24.98 | 40800 |
| 2024-02-01 | 60.79 | $24.98 | 35500 |
| 2024-01-31 | 56.20 | $24.76 | 43900 |
| 2024-01-30 | 59.19 | $24.86 | 32200 |
| 2024-01-29 | 58.78 | $24.84 | 46800 |
| 2024-01-26 | 57.96 | $24.80 | 53300 |
| 2024-01-25 | 59.36 | $24.85 | 49900 |
| 2024-01-24 | 56.58 | $24.71 | 42500 |
| 2024-01-23 | 58.48 | $24.78 | 19800 |
| 2024-01-22 | 59.02 | $24.80 | 46100 |
| 2024-01-19 | 58.84 | $24.79 | 22400 |
| 2024-01-18 | 55.70 | $24.62 | 43700 |
| 2024-01-17 | 56.17 | $24.64 | 52400 |
| 2024-01-16 | 56.17 | $24.64 | 36100 |
| 2024-01-12 | 58.92 | $24.76 | 20800 |
| 2024-01-11 | 57.94 | $24.70 | 40700 |
| 2024-01-10 | 57.30 | $24.66 | 70500 |
| 2024-01-09 | 61.06 | $24.83 | 32200 |
| 2024-01-08 | 61.29 | $24.84 | 31000 |
| 2024-01-05 | 58.53 | $24.65 | 115200 |
| 2024-01-04 | 59.59 | $24.70 | 69900 |
| 2024-01-03 | 58.00 | $24.59 | 41200 |
| 2024-01-02 | 62.01 | $24.78 | 48300 |
| 2023-12-29 | 66.37 | $24.97 | 157000 |
| 2023-12-28 | 65.39 | $24.89 | 57300 |
| 2023-12-27 | 62.70 | $24.68 | 56600 |
| 2023-12-26 | 59.88 | $24.48 | 46200 |
| 2023-12-22 | 62.58 | $24.60 | 38800 |
| 2023-12-21 | 62.04 | $24.56 | 40000 |
| 2023-12-20 | 61.64 | $24.53 | 30900 |
| 2023-12-19 | 64.63 | $24.67 | 46800 |
| 2023-12-18 | 60.18 | $24.33 | 58000 |
| 2023-12-15 | 62.60 | $24.44 | 39500 |
| 2023-12-14 | 66.04 | $24.59 | 39500 |
| 2023-12-13 | 63.77 | $24.41 | 39400 |
| 2023-12-12 | 59.64 | $24.12 | 37700 |
| 2023-12-11 | 62.93 | $24.26 | 53800 |
| 2023-12-08 | 63.17 | $24.27 | 25600 |
| 2023-12-07 | 64.08 | $24.31 | 19300 |
| 2023-12-06 | 61.85 | $24.14 | 33400 |
| 2023-12-05 | 61.59 | $24.12 | 37400 |
| 2023-12-04 | 60.67 | $24.05 | 64800 |
| 2023-12-01 | 66.71 | $24.33 | 41700 |
| 2023-11-30 | 64.55 | $24.15 | 142800 |
| 2023-11-29 | 62.64 | $24.00 | 68800 |
| 2023-11-28 | 60.48 | $23.84 | 35800 |
| 2023-11-27 | 59.93 | $23.80 | 38800 |
| 2023-11-24 | 57.84 | $23.65 | 16500 |
| 2023-11-22 | 57.70 | $23.64 | 52000 |
| 2023-11-21 | 60.16 | $23.77 | 45300 |
| 2023-11-20 | 60.54 | $23.79 | 39300 |
| 2023-11-17 | 59.45 | $23.70 | 36900 |
| 2023-11-16 | 60.15 | $23.74 | 23500 |
| 2023-11-15 | 61.71 | $23.83 | 32500 |
| 2023-11-14 | 67.21 | $24.13 | 30600 |
| 2023-11-13 | 62.07 | $23.65 | 55100 |
| 2023-11-10 | 57.88 | $23.33 | 46600 |
| 2023-11-09 | 57.04 | $23.27 | 40200 |
| 2023-11-08 | 59.89 | $23.42 | 31100 |
| 2023-11-07 | 59.25 | $23.37 | 38600 |
| 2023-11-06 | 61.70 | $23.50 | 60600 |
| 2023-11-03 | 60.00 | $23.36 | 78500 |
| 2023-11-02 | 57.04 | $23.13 | 99600 |
| 2023-11-01 | 45.97 | $22.46 | 76600 |
| 2023-10-31 | 40.53 | $22.21 | 53500 |
| 2023-10-30 | 33.97 | $21.95 | 31700 |
| 2023-10-27 | 35.25 | $22.04 | 39700 |
| 2023-10-26 | 36.26 | $22.11 | 25500 |
| 2023-10-25 | 36.26 | $22.11 | 42500 |
| 2023-10-24 | 38.23 | $22.25 | 37200 |
| 2023-10-23 | 34.09 | $22.08 | 26400 |
| 2023-10-20 | 33.09 | $22.04 | 85100 |
| 2023-10-19 | 29.79 | $21.91 | 54000 |
| 2023-10-18 | 30.12 | $21.94 | 76500 |
| 2023-10-17 | 32.00 | $22.11 | 49700 |
| 2023-10-16 | 33.77 | $22.26 | 43500 |
| 2023-10-13 | 33.07 | $22.23 | 30000 |
| 2023-10-12 | 34.82 | $22.38 | 39300 |
| 2023-10-11 | 41.35 | $22.85 | 32200 |
| 2023-10-10 | 36.80 | $22.66 | 45300 |
| 2023-10-09 | 32.89 | $22.51 | 47000 |
| 2023-10-06 | 28.41 | $22.35 | 59300 |
| 2023-10-05 | 30.59 | $22.53 | 57300 |
| 2023-10-04 | 24.79 | $22.34 | 49400 |
| 2023-10-03 | 24.15 | $22.32 | 75700 |
| 2023-10-02 | 27.70 | $22.64 | 23700 |
| 2023-09-29 | 33.56 | $23.04 | 374100 |
| 2023-09-28 | 34.97 | $23.12 | 38300 |
| 2023-09-27 | 37.58 | $23.26 | 58700 |
| 2023-09-26 | 37.27 | $23.25 | 112700 |
| 2023-09-25 | 39.16 | $23.35 | 46600 |
| 2023-09-22 | 36.07 | $23.25 | 14800 |
| 2023-09-21 | 34.81 | $23.21 | 32200 |
| 2023-09-20 | 43.07 | $23.62 | 44400 |
| 2023-09-19 | 45.06 | $23.70 | 80700 |
| 2023-09-18 | 47.66 | $23.80 | 39400 |
| 2023-09-15 | 47.66 | $23.80 | 109200 |
| 2023-09-14 | 43.85 | $23.67 | 1.4M |
| 2023-09-13 | 42.32 | $23.62 | 31000 |
| 2023-09-12 | 43.92 | $23.69 | 22000 |
| 2023-09-11 | 44.83 | $23.73 | 82400 |
| 2023-09-08 | 48.44 | $23.88 | 23200 |
| 2023-09-07 | 47.64 | $23.85 | 21100 |
| 2023-09-06 | 47.88 | $23.86 | 25500 |
| 2023-09-05 | 49.50 | $23.93 | 42100 |
| 2023-09-01 | 51.89 | $24.03 | 33100 |
| 2023-08-31 | 53.36 | $24.09 | 160200 |
| 2023-08-30 | 40.23 | $23.60 | 19400 |
| 2023-08-29 | 40.67 | $23.62 | 24300 |
| 2023-08-28 | 39.40 | $23.58 | 40800 |
| 2023-08-25 | 40.01 | $23.61 | 31500 |
| 2023-08-24 | 41.23 | $23.67 | 27400 |
| 2023-08-23 | 36.00 | $23.50 | 18500 |
| 2023-08-22 | 30.85 | $23.35 | 35800 |
| 2023-08-21 | 31.82 | $23.41 | 24800 |
| 2023-08-18 | 33.67 | $23.52 | 43000 |
| 2023-08-17 | 33.34 | $23.51 | 31500 |
| 2023-08-16 | 34.32 | $23.57 | 34600 |
| 2023-08-15 | 41.78 | $23.95 | 23000 |
| 2023-08-14 | 43.43 | $24.02 | 36400 |
| 2023-08-11 | 43.12 | $24.01 | 19500 |
| 2023-08-10 | 44.96 | $24.09 | 25900 |
| 2023-08-09 | 45.90 | $24.13 | 28100 |
| 2023-08-08 | 43.39 | $24.04 | 22900 |
| 2023-08-07 | 41.68 | $23.98 | 88900 |
| 2023-08-04 | 46.33 | $24.19 | 16900 |
| 2023-08-03 | 42.56 | $24.06 | 27500 |
| 2023-08-02 | 45.36 | $24.18 | 26900 |
| 2023-08-01 | 48.38 | $24.30 | 22000 |
| 2023-07-31 | 53.45 | $24.48 | 51800 |
| 2023-07-28 | 47.33 | $24.27 | 30700 |
| 2023-07-27 | 47.01 | $24.26 | 35700 |
| 2023-07-26 | 57.06 | $24.57 | 36900 |
| 2023-07-25 | 55.61 | $24.52 | 21500 |
| 2023-07-24 | 55.03 | $24.50 | 21200 |
| 2023-07-21 | 53.59 | $24.45 | 23600 |
| 2023-07-20 | 53.92 | $24.46 | 27400 |
| 2023-07-19 | 53.92 | $24.46 | 23800 |
| 2023-07-18 | 52.35 | $24.40 | 24400 |
| 2023-07-17 | 53.80 | $24.45 | 14500 |
| 2023-07-14 | 56.49 | $24.54 | 23800 |
| 2023-07-13 | 56.79 | $24.55 | 22600 |
| 2023-07-12 | 56.35 | $24.53 | 28300 |
| 2023-07-11 | 52.94 | $24.38 | 19800 |
| 2023-07-10 | 47.77 | $24.18 | 21000 |
| 2023-07-07 | 45.78 | $24.11 | 15600 |
| 2023-07-06 | 45.50 | $24.10 | 21600 |
| 2023-07-05 | 49.92 | $24.28 | 29400 |
| 2023-07-03 | 51.78 | $24.35 | 16400 |
| 2023-06-30 | 51.78 | $24.35 | 127400 |
| 2023-06-29 | 47.77 | $24.19 | 182200 |
| 2023-06-28 | 50.51 | $24.30 | 132300 |
| 2023-06-27 | 46.54 | $24.15 | 25700 |
| 2023-06-26 | 48.51 | $24.23 | 33800 |
| 2023-06-23 | 47.72 | $24.20 | 27800 |
| 2023-06-22 | 45.61 | $24.12 | 225900 |
| 2023-06-21 | 43.99 | $24.06 | 197100 |
| 2023-06-20 | 45.27 | $24.12 | 27700 |
| 2023-06-16 | 46.99 | $24.20 | 40300 |
| 2023-06-15 | 48.76 | $24.28 | 39500 |
| 2023-06-14 | 44.28 | $24.10 | 42300 |
| 2023-06-13 | 47.11 | $24.23 | 42400 |
| 2023-06-12 | 45.06 | $24.15 | 18700 |
| 2023-06-09 | 46.12 | $24.20 | 27500 |
| 2023-06-08 | 50.16 | $24.38 | 20100 |
| 2023-06-07 | 48.49 | $24.31 | 30400 |
| 2023-06-06 | 52.29 | $24.47 | 28800 |
| 2023-06-05 | 49.72 | $24.36 | 36000 |
| 2023-06-02 | 52.40 | $24.47 | 70100 |
| 2023-06-01 | 49.58 | $24.35 | 57100 |
| 2023-05-31 | 49.34 | $24.34 | 175000 |
| 2023-05-30 | 42.38 | $24.07 | 33100 |
| 2023-05-26 | 43.00 | $24.10 | 28600 |
| 2023-05-25 | 43.61 | $24.13 | 34700 |
| 2023-05-24 | 43.36 | $24.12 | 47500 |
| 2023-05-23 | 45.51 | $24.23 | 356800 |
| 2023-05-22 | 43.33 | $24.14 | 40300 |
| 2023-05-19 | 46.05 | $24.28 | 33600 |
| 2023-05-18 | 45.58 | $24.26 | 32400 |
| 2023-05-17 | 46.53 | $24.31 | 45200 |
| 2023-05-16 | 44.10 | $24.20 | 27800 |
| 2023-05-15 | 52.34 | $24.60 | 61700 |
| 2023-05-12 | 49.42 | $24.47 | 24800 |
| 2023-05-11 | 45.52 | $24.31 | 52000 |
| 2023-05-10 | 50.62 | $24.53 | 40800 |
| 2023-05-09 | 47.03 | $24.39 | 41200 |
| 2023-05-08 | 48.71 | $24.46 | 39900 |
| 2023-05-05 | 48.21 | $24.44 | 25000 |
| 2023-05-04 | 45.95 | $24.35 | 27400 |
| 2023-05-03 | 51.93 | $24.60 | 38200 |
| 2023-05-02 | 57.96 | $24.81 | 39200 |
| 2023-05-01 | 59.85 | $24.87 | 31000 |
| 2023-04-28 | 59.00 | $24.83 | 88900 |
| 2023-04-27 | 60.52 | $24.88 | 41900 |
| 2023-04-26 | 58.49 | $24.78 | 45500 |
| 2023-04-25 | 58.29 | $24.77 | 27600 |
| 2023-04-24 | 59.96 | $24.83 | 21100 |
| 2023-04-21 | 58.26 | $24.74 | 20400 |
| 2023-04-20 | 59.05 | $24.77 | 21300 |
| 2023-04-19 | 59.05 | $24.77 | 25700 |
| 2023-04-18 | 60.80 | $24.84 | 30000 |
| 2023-04-17 | 59.16 | $24.74 | 83200 |
| 2023-04-14 | 57.99 | $24.67 | 44700 |
| 2023-04-13 | 57.66 | $24.65 | 41900 |
| 2023-04-12 | 56.53 | $24.58 | 70700 |
| 2023-04-11 | 55.23 | $24.50 | 40500 |
| 2023-04-10 | 55.23 | $24.50 | 30500 |
| 2023-04-06 | 54.77 | $24.47 | 68100 |
| 2023-04-05 | 54.33 | $24.44 | 38700 |
| 2023-04-04 | 53.01 | $24.35 | 26800 |
| 2023-04-03 | 53.01 | $24.35 | 39800 |
| 2023-03-31 | 52.19 | $24.29 | 168500 |
| 2023-03-30 | 48.60 | $24.04 | 74700 |
| 2023-03-29 | 48.74 | $24.05 | 71200 |
| 2023-03-28 | 51.24 | $24.23 | 24700 |
| 2023-03-27 | 51.38 | $24.24 | 40300 |
| 2023-03-24 | 49.56 | $24.10 | 23200 |
| 2023-03-23 | 47.84 | $23.97 | 19700 |
| 2023-03-22 | 54.67 | $24.47 | 28100 |
| 2023-03-21 | 48.99 | $24.06 | 30900 |
| 2023-03-20 | 48.09 | $24.00 | 30300 |
| 2023-03-17 | 49.62 | $24.11 | 122700 |
| 2023-03-16 | 53.92 | $24.40 | 76800 |
| 2023-03-15 | 41.88 | $23.67 | 73100 |
| 2023-03-14 | 43.82 | $23.80 | 87700 |
| 2023-03-13 | 34.52 | $23.38 | 109100 |
| 2023-03-10 | 37.16 | $23.57 | 23700 |
| 2023-03-09 | 38.64 | $23.67 | 36100 |
| 2023-03-08 | 46.99 | $24.14 | 18200 |
| 2023-03-07 | 46.52 | $24.12 | 28800 |
| 2023-03-06 | 47.52 | $24.17 | 43800 |
| 2023-03-03 | 48.10 | $24.20 | 53400 |
| 2023-03-02 | 49.06 | $24.25 | 34300 |
| 2023-03-01 | 50.99 | $24.35 | 43100 |
| 2023-02-28 | 52.77 | $24.44 | 97300 |
| 2023-02-27 | 51.34 | $24.36 | 36900 |
| 2023-02-24 | 49.89 | $24.28 | 19600 |
| 2023-02-23 | 50.25 | $24.30 | 48200 |
| 2023-02-22 | 47.97 | $24.17 | 51400 |
| 2023-02-21 | 44.84 | $24.00 | 41100 |
| 2023-02-17 | 51.62 | $24.39 | 570600 |
| 2023-02-16 | 52.00 | $24.41 | 49600 |
| 2023-02-15 | 57.92 | $24.70 | 89000 |
| 2023-02-14 | 56.12 | $24.59 | 52200 |
| 2023-02-13 | 54.61 | $24.50 | 25600 |
| 2023-02-10 | 58.88 | $24.70 | 47900 |
| 2023-02-09 | 61.39 | $24.81 | 65100 |
| 2023-02-08 | 62.08 | $24.84 | 91200 |
| 2023-02-07 | 60.97 | $24.76 | 20400 |
| 2023-02-06 | 64.07 | $24.90 | 40400 |
| 2023-02-03 | 68.32 | $25.08 | 30300 |
| 2023-02-02 | 72.37 | $25.24 | 40500 |
| 2023-02-01 | 73.14 | $25.27 | 48200 |
| 2023-01-31 | 72.01 | $25.15 | 141000 |
| 2023-01-30 | 69.34 | $24.89 | 72700 |
| 2023-01-27 | 66.67 | $24.66 | 42800 |
| 2023-01-26 | 66.43 | $24.64 | 50100 |
| 2023-01-25 | 67.12 | $24.67 | 52000 |
| 2023-01-24 | 70.13 | $24.80 | 31600 |
| 2023-01-23 | 69.22 | $24.71 | 57000 |
| 2023-01-20 | 68.62 | $24.65 | 39400 |
| 2023-01-19 | 67.40 | $24.53 | 56600 |
| 2023-01-18 | 68.67 | $24.59 | 42300 |
| 2023-01-17 | 67.81 | $24.50 | 75600 |
| 2023-01-13 | 65.83 | $24.30 | 37900 |
| 2023-01-12 | 67.00 | $24.36 | 48600 |
| 2023-01-11 | 64.60 | $24.12 | 31000 |
| 2023-01-10 | 62.67 | $23.94 | 55400 |
| 2023-01-09 | 62.34 | $23.91 | 67500 |
| 2023-01-06 | 62.34 | $23.91 | 39900 |
| 2023-01-05 | 55.99 | $23.36 | 64600 |
| 2023-01-04 | 51.46 | $23.04 | 66300 |
| 2023-01-03 | 46.38 | $22.73 | 74700 |
| 2022-12-30 | 40.04 | $22.40 | 91400 |
| 2022-12-29 | 43.61 | $22.64 | 45700 |
| 2022-12-28 | 42.80 | $22.60 | 101500 |
| 2022-12-27 | 43.84 | $22.67 | 40300 |
| 2022-12-23 | 45.03 | $22.75 | 51900 |
| 2022-12-22 | 47.64 | $22.92 | 70500 |
| 2022-12-21 | 50.59 | $23.10 | 54600 |
| 2022-12-20 | 51.60 | $23.16 | 39700 |
| 2022-12-19 | 51.30 | $23.14 | 39200 |
| 2022-12-16 | 50.39 | $23.08 | 51600 |
| 2022-12-15 | 49.05 | $22.99 | 57600 |
| 2022-12-14 | 50.64 | $23.10 | 46100 |
| 2022-12-13 | 50.22 | $23.07 | 43200 |
| 2022-12-12 | 45.55 | $22.75 | 67100 |
| 2022-12-09 | 46.45 | $22.82 | 47900 |
| 2022-12-08 | 55.45 | $23.42 | 40200 |
| 2022-12-07 | 56.84 | $23.50 | 76100 |
| 2022-12-06 | 57.71 | $23.55 | 41100 |
| 2022-12-05 | 61.80 | $23.78 | 87600 |
| 2022-12-02 | 61.69 | $23.77 | 25700 |
| 2022-12-01 | 60.92 | $23.70 | 103100 |
| 2022-11-30 | 55.37 | $23.24 | 70300 |
| 2022-11-29 | 53.46 | $23.10 | 61500 |
| 2022-11-28 | 59.52 | $23.45 | 127000 |
| 2022-11-25 | 57.00 | $23.26 | 23700 |
| 2022-11-23 | 60.98 | $23.47 | 36700 |
| 2022-11-22 | 59.44 | $23.35 | 41100 |
| 2022-11-21 | 57.87 | $23.23 | 34700 |
| 2022-11-18 | 56.39 | $23.12 | 27900 |
| 2022-11-17 | 56.56 | $23.13 | 26900 |
| 2022-11-16 | 61.33 | $23.40 | 99700 |
| 2022-11-15 | 61.33 | $23.40 | 122700 |
| 2022-11-14 | 56.83 | $23.03 | 93400 |
| 2022-11-11 | 58.95 | $23.15 | 74900 |
| 2022-11-10 | 54.53 | $22.82 | 218500 |
| 2022-11-09 | 40.76 | $22.07 | 90100 |
| 2022-11-08 | 43.61 | $22.24 | 71600 |
| 2022-11-07 | 31.94 | $21.80 | 126200 |
| 2022-11-04 | 28.08 | $21.68 | 105600 |
| 2022-11-03 | 27.43 | $21.66 | 64300 |
| 2022-11-02 | 26.48 | $21.63 | 49200 |
| 2022-11-01 | 28.24 | $21.78 | 55100 |
| 2022-10-31 | 28.35 | $21.79 | 65800 |
| 2022-10-28 | 31.22 | $22.02 | 27800 |
| 2022-10-27 | 31.22 | $22.02 | 28000 |
| 2022-10-26 | 31.73 | $22.06 | 44700 |
| 2022-10-25 | 30.12 | $22.00 | 26500 |
| 2022-10-24 | 24.79 | $21.81 | 52800 |
| 2022-10-21 | 22.73 | $21.74 | 29400 |
| 2022-10-20 | 23.61 | $21.84 | 43300 |
| 2022-10-19 | 26.21 | $22.11 | 36500 |
| 2022-10-18 | 27.82 | $22.26 | 44800 |
| 2022-10-17 | 24.58 | $22.15 | 40000 |
| 2022-10-14 | 26.43 | $22.33 | 30600 |
| 2022-10-13 | 26.64 | $22.35 | 98200 |
| 2022-10-12 | 27.36 | $22.42 | 30300 |
| 2022-10-11 | 28.20 | $22.50 | 29900 |
| 2022-10-10 | 29.59 | $22.63 | 22900 |
| 2022-10-07 | 32.27 | $22.86 | 22600 |
| 2022-10-06 | 33.92 | $22.99 | 29400 |
| 2022-10-05 | 35.94 | $23.14 | 28500 |
| 2022-10-04 | 38.55 | $23.32 | 53100 |
| 2022-10-03 | 37.10 | $23.26 | 47200 |
| 2022-09-30 | 35.42 | $23.19 | 185500 |
| 2022-09-29 | 31.95 | $23.05 | 46700 |
| 2022-09-28 | 33.29 | $23.16 | 165300 |
| 2022-09-27 | 31.05 | $23.07 | 71600 |
| 2022-09-26 | 28.26 | $22.96 | 44100 |
| 2022-09-23 | 30.97 | $23.21 | 49700 |
| 2022-09-22 | 33.79 | $23.44 | 25100 |
| 2022-09-21 | 37.47 | $23.70 | 22100 |
| 2022-09-20 | 36.71 | $23.67 | 29200 |
| 2022-09-19 | 38.78 | $23.81 | 34900 |
| 2022-09-16 | 40.17 | $23.90 | 29700 |
| 2022-09-15 | 41.58 | $23.99 | 19000 |
| 2022-09-14 | 42.21 | $24.03 | 27300 |
| 2022-09-13 | 40.29 | $23.94 | 29800 |
| 2022-09-12 | 42.21 | $24.07 | 55600 |
| 2022-09-09 | 40.76 | $24.00 | 37900 |
| 2022-09-08 | 37.58 | $23.85 | 76600 |
| 2022-09-07 | 38.23 | $23.90 | 35300 |
| 2022-09-06 | 36.56 | $23.82 | 40300 |
| 2022-09-02 | 40.17 | $24.10 | 18200 |
| 2022-09-01 | 38.09 | $24.00 | 52100 |
| 2022-08-31 | 38.09 | $24.00 | 107100 |
| 2022-08-30 | 39.07 | $24.08 | 73400 |
| 2022-08-29 | 41.88 | $24.30 | 76300 |
| 2022-08-26 | 46.03 | $24.59 | 27600 |
| 2022-08-25 | 48.38 | $24.74 | 31800 |
| 2022-08-24 | 42.00 | $24.40 | 23300 |
| 2022-08-23 | 38.38 | $24.23 | 113900 |
| 2022-08-22 | 44.24 | $24.61 | 24600 |
| 2022-08-19 | 45.81 | $24.70 | 20000 |
| 2022-08-18 | 50.36 | $24.94 | 51000 |
| 2022-08-17 | 48.95 | $24.87 | 24900 |
| 2022-08-16 | 53.91 | $25.11 | 52000 |
| 2022-08-15 | 62.14 | $25.44 | 59300 |
| 2022-08-12 | 61.46 | $25.40 | 39500 |
| 2022-08-11 | 61.46 | $25.40 | 53700 |
| 2022-08-10 | 61.71 | $25.41 | 36400 |
| 2022-08-09 | 57.99 | $25.18 | 85600 |
| 2022-08-08 | 64.74 | $25.44 | 25800 |
| 2022-08-05 | 63.01 | $25.33 | 183400 |
| 2022-08-04 | 70.81 | $25.59 | 86400 |
| 2022-08-03 | 70.55 | $25.57 | 58300 |
| 2022-08-02 | 68.05 | $25.39 | 97900 |
| 2022-08-01 | 68.36 | $25.40 | 50700 |
| 2022-07-29 | 68.36 | $25.40 | 65400 |
| 2022-07-28 | 62.42 | $25.01 | 19900 |
| 2022-07-27 | 60.80 | $24.92 | 23300 |
| 2022-07-26 | 61.36 | $24.94 | 11700 |
| 2022-07-25 | 59.97 | $24.86 | 28100 |
| 2022-07-22 | 60.49 | $24.88 | 26800 |
| 2022-07-21 | 56.77 | $24.67 | 28500 |
| 2022-07-20 | 56.40 | $24.65 | 27800 |
| 2022-07-19 | 54.73 | $24.56 | 26700 |
| 2022-07-18 | 53.62 | $24.50 | 39000 |
| 2022-07-15 | 52.12 | $24.42 | 23300 |
| 2022-07-14 | 49.80 | $24.30 | 25000 |
| 2022-07-13 | 48.82 | $24.25 | 31600 |
| 2022-07-12 | 50.31 | $24.33 | 32900 |
| 2022-07-11 | 51.24 | $24.38 | 23300 |
| 2022-07-08 | 49.83 | $24.30 | 15400 |
| 2022-07-07 | 47.68 | $24.18 | 54800 |
| 2022-07-06 | 44.47 | $24.01 | 23100 |
| 2022-07-05 | 44.63 | $24.02 | 44600 |
| 2022-07-01 | 43.89 | $23.98 | 18300 |
| 2022-06-30 | 40.92 | $23.82 | 39400 |
| 2022-06-29 | 42.25 | $23.92 | 14600 |
| 2022-06-28 | 41.71 | $23.89 | 23900 |
| 2022-06-27 | 40.66 | $23.83 | 31400 |
| 2022-06-24 | 41.98 | $23.94 | 21700 |
| 2022-06-23 | 40.13 | $23.83 | 30100 |
| 2022-06-22 | 37.91 | $23.70 | 29600 |
| 2022-06-21 | 37.40 | $23.67 | 39000 |
| 2022-06-17 | 35.91 | $23.58 | 45600 |
| 2022-06-16 | 35.09 | $23.53 | 67400 |
| 2022-06-15 | 36.78 | $23.72 | 35100 |
| 2022-06-14 | 32.01 | $23.43 | 76800 |
| 2022-06-13 | 33.08 | $23.56 | 96600 |
| 2022-06-10 | 42.58 | $24.48 | 58300 |
| 2022-06-09 | 49.14 | $24.93 | 37900 |
| 2022-06-08 | 51.14 | $25.05 | 21400 |
| 2022-06-07 | 53.91 | $25.21 | 33900 |
| 2022-06-06 | 52.54 | $25.12 | 29400 |
| 2022-06-03 | 54.25 | $25.22 | 20000 |
| 2022-06-02 | 54.93 | $25.26 | 32000 |
| 2022-06-01 | 54.24 | $25.21 | 18400 |
| 2022-05-31 | 57.90 | $25.43 | 78400 |
| 2022-05-27 | 60.72 | $25.59 | 15500 |
| 2022-05-26 | 52.29 | $24.98 | 44800 |
| 2022-05-25 | 55.25 | $25.14 | 35700 |
| 2022-05-24 | 48.11 | $24.73 | 48600 |
| 2022-05-23 | 47.53 | $24.70 | 162400 |
| 2022-05-20 | 44.58 | $24.55 | 105500 |
| 2022-05-19 | 43.98 | $24.52 | 128000 |
| 2022-05-18 | 42.80 | $24.46 | 150100 |
| 2022-05-17 | 41.24 | $24.38 | 139100 |
| 2022-05-16 | 38.03 | $24.22 | 49800 |
| 2022-05-13 | 38.53 | $24.26 | 50900 |
| 2022-05-12 | 37.56 | $24.21 | 54700 |
| 2022-05-11 | 36.80 | $24.17 | 54000 |
| 2022-05-10 | 37.56 | $24.24 | 54000 |
| 2022-05-09 | 34.43 | $24.07 | 45300 |
| 2022-05-06 | 37.47 | $24.36 | 154900 |
| 2022-05-05 | 40.66 | $24.63 | 111200 |
| 2022-05-04 | 47.46 | $25.11 | 70000 |
| 2022-05-03 | 36.78 | $24.60 | 86400 |
| 2022-05-02 | 37.49 | $24.65 | 99900 |
| 2022-04-29 | 43.93 | $25.05 | 155900 |
| 2022-04-28 | 43.70 | $25.04 | 40100 |
| 2022-04-27 | 38.17 | $24.81 | 47300 |
| 2022-04-26 | 40.82 | $24.97 | 46000 |
| 2022-04-25 | 40.99 | $24.98 | 46700 |
| 2022-04-22 | 40.76 | $24.97 | 48700 |
| 2022-04-21 | 42.02 | $25.05 | 116400 |
| 2022-04-20 | 44.13 | $25.18 | 18500 |
| 2022-04-19 | 42.22 | $25.09 | 75200 |
| 2022-04-18 | 41.16 | $25.04 | 73700 |
| 2022-04-14 | 39.03 | $24.94 | 26800 |
| 2022-04-13 | 38.61 | $24.92 | 104700 |
| 2022-04-12 | 38.99 | $24.95 | 30200 |
| 2022-04-11 | 37.01 | $24.85 | 43700 |
| 2022-04-08 | 43.30 | $25.32 | 129500 |
| 2022-04-07 | 44.37 | $25.39 | 38100 |
| 2022-04-06 | 39.51 | $25.15 | 44600 |
| 2022-04-05 | 39.65 | $25.16 | 44100 |
| 2022-04-04 | 44.98 | $25.52 | 42700 |
| 2022-04-01 | 45.30 | $25.54 | 23900 |
| 2022-03-31 | 47.91 | $25.70 | 39700 |
| 2022-03-30 | 47.37 | $25.67 | 18500 |
| 2022-03-29 | 47.52 | $25.68 | 43500 |
| 2022-03-28 | 42.30 | $25.39 | 60000 |
| 2022-03-25 | 37.62 | $25.16 | 77300 |
| 2022-03-24 | 42.14 | $25.48 | 27200 |
| 2022-03-23 | 41.30 | $25.44 | 150500 |
| 2022-03-22 | 41.59 | $25.46 | 15500 |
| 2022-03-21 | 41.59 | $25.46 | 22900 |
| 2022-03-18 | 43.77 | $25.62 | 36600 |
| 2022-03-17 | 42.88 | $25.57 | 28700 |
| 2022-03-16 | 37.83 | $25.30 | 29500 |
| 2022-03-15 | 32.35 | $25.04 | 31600 |
| 2022-03-14 | 29.87 | $24.93 | 63000 |
| 2022-03-11 | 35.23 | $25.41 | 28500 |
| 2022-03-10 | 37.64 | $25.59 | 32000 |
| 2022-03-09 | 40.56 | $25.79 | 15800 |
| 2022-03-08 | 38.98 | $25.72 | 32100 |
| 2022-03-07 | 39.84 | $25.78 | 51600 |
| 2022-03-04 | 44.68 | $26.09 | 22800 |
| 2022-03-03 | 47.32 | $26.24 | 75900 |
| 2022-03-02 | 49.35 | $26.35 | 71100 |
| 2022-03-01 | 48.98 | $26.33 | 37500 |
| 2022-02-28 | 50.97 | $26.44 | 162500 |
| 2022-02-25 | 45.41 | $26.15 | 18800 |
| 2022-02-24 | 42.42 | $26.01 | 136200 |
| 2022-02-23 | 42.58 | $26.02 | 79000 |
| 2022-02-22 | 43.82 | $26.10 | 95800 |
| 2022-02-18 | 42.01 | $26.01 | 57800 |
| 2022-02-17 | 44.75 | $26.19 | 47400 |
| 2022-02-16 | 44.56 | $26.18 | 64700 |
| 2022-02-15 | 42.87 | $26.09 | 74300 |
| 2022-02-14 | 32.71 | $25.62 | 73600 |
| 2022-02-11 | 38.69 | $26.05 | 76700 |
| 2022-02-10 | 47.52 | $26.51 | 297000 |
| 2022-02-09 | 45.19 | $26.42 | 76200 |
| 2022-02-08 | 43.07 | $26.34 | 40100 |
| 2022-02-07 | 43.07 | $26.34 | 261900 |
| 2022-02-04 | 38.19 | $26.16 | 44900 |
| 2022-02-03 | 39.07 | $26.21 | 233800 |
| 2022-02-02 | 42.23 | $26.38 | 69900 |
| 2022-02-01 | 48.08 | $26.65 | 89600 |
| 2022-01-31 | 47.31 | $26.62 | 72300 |
| 2022-01-28 | 40.92 | $26.39 | 71800 |
| 2022-01-27 | 27.93 | $26.03 | 100600 |
| 2022-01-26 | 32.01 | $26.25 | 52800 |
| 2022-01-25 | 49.56 | $26.81 | 18700 |
| 2022-01-24 | 49.08 | $26.80 | 37000 |
| 2022-01-21 | 50.43 | $26.83 | 50300 |
| 2022-01-20 | 50.43 | $26.83 | 36700 |
| 2022-01-19 | 49.60 | $26.81 | 23700 |
| 2022-01-18 | 49.60 | $26.81 | 44200 |
| 2022-01-14 | 50.75 | $26.84 | 27200 |
| 2022-01-13 | 51.90 | $26.87 | 25400 |
| 2022-01-12 | 54.64 | $26.94 | 33200 |
| 2022-01-11 | 53.64 | $26.91 | 18900 |
| 2022-01-10 | 51.97 | $26.86 | 87200 |
| 2022-01-07 | 47.67 | $26.74 | 43700 |
| 2022-01-06 | 47.30 | $26.73 | 30600 |
| 2022-01-05 | 39.04 | $26.53 | 23800 |
| 2022-01-04 | 43.58 | $26.67 | 63900 |
| 2022-01-03 | 50.34 | $26.84 | 37600 |
| 2021-12-31 | 53.11 | $26.90 | 47000 |
| 2021-12-30 | 47.65 | $26.78 | 19300 |
| 2021-12-29 | 45.12 | $26.73 | 83700 |
| 2021-12-28 | 47.29 | $26.78 | 23300 |
| 2021-12-27 | 47.73 | $26.79 | 23700 |
| 2021-12-23 | 47.26 | $26.78 | 18900 |
| 2021-12-22 | 48.07 | $26.80 | 75300 |
| 2021-12-21 | 44.94 | $26.73 | 23900 |
| 2021-12-20 | 42.10 | $26.67 | 37100 |
| 2021-12-17 | 43.90 | $26.72 | 49500 |
| 2021-12-16 | 43.44 | $26.71 | 28400 |
| 2021-12-15 | 41.63 | $26.67 | 43800 |
| 2021-12-14 | 39.33 | $26.62 | 39800 |
| 2021-12-13 | 38.40 | $26.60 | 29300 |
| 2021-12-10 | 34.11 | $26.51 | 28300 |
| 2021-12-09 | 36.24 | $26.59 | 20500 |
| 2021-12-08 | 36.52 | $26.60 | 27600 |
| 2021-12-07 | 37.58 | $26.64 | 28000 |
| 2021-12-06 | 33.42 | $26.55 | 26000 |
| 2021-12-03 | 33.90 | $26.57 | 16100 |
| 2021-12-02 | 34.85 | $26.61 | 35900 |
| 2021-12-01 | 34.41 | $26.60 | 28500 |
| 2021-11-30 | 32.71 | $26.56 | 72600 |
| 2021-11-29 | 34.63 | $26.65 | 25900 |
| 2021-11-26 | 34.22 | $26.64 | 12500 |
| 2021-11-24 | 33.03 | $26.61 | 43900 |
| 2021-11-23 | 31.86 | $26.58 | 14800 |
| 2021-11-22 | 33.53 | $26.67 | 29700 |
| 2021-11-19 | 35.92 | $26.79 | 17700 |
| 2021-11-18 | 36.13 | $26.80 | 12100 |
| 2021-11-17 | 37.75 | $26.88 | 103100 |
| 2021-11-16 | 37.08 | $26.86 | 33600 |
| 2021-11-15 | 40.18 | $27.01 | 44000 |
| 2021-11-12 | 53.10 | $27.47 | 21800 |
| 2021-11-11 | 50.81 | $27.40 | 14700 |
| 2021-11-10 | 56.42 | $27.55 | 66200 |
| 2021-11-09 | 66.65 | $27.77 | 45100 |
| 2021-11-08 | 66.39 | $27.76 | 12100 |
| 2021-11-05 | 65.35 | $27.72 | 31100 |
| 2021-11-04 | 63.47 | $27.65 | 50300 |
| 2021-11-03 | 64.42 | $27.67 | 23800 |
| 2021-11-02 | 67.28 | $27.73 | 36500 |
| 2021-11-01 | 63.71 | $27.59 | 34400 |
| 2021-10-29 | 61.11 | $27.50 | 84000 |
| 2021-10-28 | 59.90 | $27.46 | 43600 |
| 2021-10-27 | 58.36 | $27.41 | 15100 |
| 2021-10-26 | 57.74 | $27.39 | 27400 |
| 2021-10-25 | 58.98 | $27.42 | 23600 |
| 2021-10-22 | 56.30 | $27.33 | 17500 |
| 2021-10-21 | 56.69 | $27.34 | 21100 |
| 2021-10-20 | 53.95 | $27.25 | 42100 |
| 2021-10-19 | 51.35 | $27.17 | 34100 |
| 2021-10-18 | 52.05 | $27.19 | 23400 |
| 2021-10-15 | 48.02 | $27.07 | 54900 |
| 2021-10-14 | 54.14 | $27.24 | 27000 |
| 2021-10-13 | 46.97 | $27.05 | 50100 |
| 2021-10-12 | 44.35 | $26.99 | 69800 |
| 2021-10-11 | 35.85 | $26.82 | 34100 |
| 2021-10-08 | 35.85 | $26.82 | 130600 |
| 2021-10-07 | 35.85 | $26.82 | 28900 |
| 2021-10-06 | 39.84 | $26.95 | 37500 |
| 2021-10-05 | 39.35 | $26.94 | 24000 |
| 2021-10-04 | 38.87 | $26.93 | 42100 |
| 2021-10-01 | 41.67 | $27.02 | 41100 |
| 2021-09-30 | 41.22 | $27.01 | 97000 |
| 2021-09-29 | 43.44 | $27.08 | 29100 |
| 2021-09-28 | 34.36 | $26.89 | 39500 |
| 2021-09-27 | 40.54 | $27.08 | 28800 |
| 2021-09-24 | 40.00 | $27.07 | 23400 |
| 2021-09-23 | 43.36 | $27.16 | 131200 |
| 2021-09-22 | 49.03 | $27.29 | 60800 |
| 2021-09-21 | 47.00 | $27.25 | 44400 |
| 2021-09-20 | 47.00 | $27.25 | 96000 |
| 2021-09-17 | 47.86 | $27.27 | 104500 |
| 2021-09-16 | 45.50 | $27.22 | 60300 |
| 2021-09-15 | 46.30 | $27.24 | 63600 |
| 2021-09-14 | 41.43 | $27.14 | 14900 |
| 2021-09-13 | 45.76 | $27.25 | 50200 |
| 2021-09-10 | 37.26 | $27.10 | 1.0M |
| 2021-09-09 | 34.66 | $27.06 | 42500 |
| 2021-09-08 | 36.83 | $27.12 | 18500 |
| 2021-09-07 | 38.75 | $27.17 | 17500 |
| 2021-09-03 | 39.94 | $27.20 | 88900 |
| 2021-09-02 | 42.41 | $27.26 | 65800 |
| 2021-09-01 | 42.41 | $27.26 | 48700 |
| 2021-08-31 | 37.15 | $27.17 | 122100 |
| 2021-08-30 | 38.64 | $27.21 | 24200 |
| 2021-08-27 | 37.45 | $27.19 | 30500 |
| 2021-08-26 | 34.42 | $27.14 | 12000 |
| 2021-08-25 | 36.43 | $27.20 | 26200 |
| 2021-08-24 | 35.23 | $27.18 | 35100 |
| 2021-08-23 | 34.65 | $27.17 | 44600 |
| 2021-08-20 | 32.92 | $27.14 | 75900 |
| 2021-08-19 | 32.92 | $27.14 | 19600 |
| 2021-08-18 | 33.46 | $27.16 | 28200 |
| 2021-08-17 | 34.51 | $27.20 | 17500 |
| 2021-08-16 | 35.86 | $27.25 | 28100 |
| 2021-08-13 | 48.93 | $27.61 | 209000 |
| 2021-08-12 | 45.81 | $27.55 | 28900 |
| 2021-08-11 | 43.05 | $27.50 | 15000 |
| 2021-08-10 | 37.61 | $27.41 | 25500 |
| 2021-08-09 | 44.30 | $27.56 | 27900 |
| 2021-08-06 | 49.31 | $27.65 | 111000 |
| 2021-08-05 | 48.70 | $27.64 | 59300 |
| 2021-08-04 | 48.70 | $27.64 | 26500 |
| 2021-08-03 | 49.78 | $27.66 | 85500 |
| 2021-08-02 | 49.78 | $27.66 | 25800 |
| 2021-07-30 | 48.22 | $27.63 | 46900 |
| 2021-07-29 | 44.97 | $27.57 | 33500 |
| 2021-07-28 | 43.86 | $27.55 | 17400 |
| 2021-07-27 | 41.02 | $27.50 | 16100 |
| 2021-07-26 | 41.02 | $27.50 | 26400 |
| 2021-07-23 | 42.17 | $27.53 | 35300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.46
2026-07-21
Close Price
$22.23
Vol: 13484
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -31.46 | $22.23 | 13484 |
| 2026-07-20 | -28.57 | $22.25 | 61600 |
| 2026-07-17 | -27.14 | $22.26 | 20200 |
| 2026-07-16 | -20.00 | $22.31 | 25600 |
| 2026-07-15 | -8.57 | $22.39 | 22700 |
| 2026-07-14 | -15.94 | $22.33 | 31033 |
| 2026-07-13 | -13.43 | $22.33 | 58400 |
| 2026-07-10 | -5.97 | $22.38 | 32200 |
| 2026-07-09 | -13.85 | $22.31 | 43500 |
| 2026-07-08 | -16.67 | $22.35 | 72200 |
| 2026-07-07 | -43.59 | $22.19 | 43100 |
| 2026-07-06 | -44.19 | $22.23 | 42300 |
| 2026-07-02 | -57.89 | $22.15 | 70200 |
| 2026-07-01 | -54.74 | $22.18 | 230100 |
| 2026-06-30 | -86.73 | $21.90 | 548000 |
| 2026-06-29 | -87.29 | $21.90 | 53300 |
| 2026-06-26 | -98.31 | $21.77 | 58000 |
| 2026-06-25 | -91.96 | $21.93 | 73600 |
| 2026-06-24 | -93.07 | $22.02 | 55200 |
| 2026-06-23 | -99.01 | $21.96 | 43400 |
| 2026-06-22 | -93.62 | $22.08 | 38900 |
| 2026-06-18 | -90.54 | $22.29 | 33000 |
| 2026-06-17 | -90.54 | $22.29 | 63000 |
| 2026-06-16 | -94.59 | $22.26 | 32300 |
| 2026-06-15 | -89.36 | $22.32 | 24000 |
| 2026-06-12 | -95.88 | $22.26 | 27400 |
| 2026-06-11 | -94.20 | $22.30 | 25400 |
| 2026-06-10 | -94.93 | $22.29 | 25300 |
| 2026-06-09 | -99.26 | $22.28 | 21800 |
| 2026-06-08 | -96.09 | $22.41 | 36300 |
| 2026-06-05 | -91.06 | $22.52 | 35700 |
| 2026-06-04 | -81.82 | $22.65 | 58900 |
| 2026-06-03 | -85.95 | $22.60 | 36000 |
| 2026-06-02 | -91.18 | $22.71 | 52500 |
| 2026-06-01 | -82.35 | $22.80 | 36500 |
| 2026-05-29 | -69.61 | $22.93 | 66600 |
| 2026-05-28 | -73.53 | $22.89 | 63300 |
| 2026-05-27 | -78.43 | $22.84 | 16900 |
| 2026-05-26 | -85.29 | $22.77 | 26300 |
| 2026-05-22 | -89.22 | $22.73 | 46900 |
| 2026-05-21 | -90.20 | $22.72 | 32500 |
| 2026-05-20 | -84.27 | $22.89 | 23500 |
| 2026-05-19 | -100.00 | $22.75 | 40700 |
| 2026-05-18 | -97.14 | $22.96 | 27600 |
| 2026-05-15 | -85.51 | $23.05 | 35321 |
| 2026-05-14 | -5.80 | $23.60 | 21400 |
| 2026-05-13 | -10.81 | $23.56 | 21500 |
| 2026-05-12 | -4.94 | $23.60 | 36700 |
| 2026-05-11 | -3.33 | $23.61 | 30800 |
| 2026-05-08 | -2.91 | $23.53 | 31914 |
| 2026-05-07 | -1.11 | $23.42 | 20900 |
| 2026-05-06 | -1.08 | $23.42 | 16900 |
| 2026-05-05 | -8.00 | $23.29 | 21500 |
| 2026-05-04 | -10.71 | $23.25 | 29426 |
| 2026-05-01 | -8.04 | $23.28 | 35315 |
| 2026-04-30 | -17.56 | $23.13 | 45100 |
| 2026-04-29 | -22.90 | $23.06 | 22900 |
| 2026-04-28 | -12.21 | $23.20 | 24800 |
| 2026-04-27 | -7.63 | $23.26 | 21300 |
| 2026-04-24 | -3.05 | $23.32 | 20800 |
| 2026-04-23 | -4.84 | $23.23 | 30700 |
| 2026-04-22 | -4.42 | $23.13 | 18500 |
| 2026-04-21 | -12.39 | $23.04 | 22400 |
| 2026-04-20 | -8.85 | $23.08 | 31500 |
| 2026-04-17 | -8.85 | $23.08 | 31000 |
| 2026-04-16 | -19.81 | $22.90 | 32200 |
| 2026-04-15 | -7.55 | $23.03 | 35900 |
| 2026-04-14 | -21.21 | $22.83 | 39300 |
| 2026-04-13 | -38.38 | $22.66 | 37300 |
| 2026-04-10 | -49.12 | $22.63 | 38800 |
| 2026-04-09 | -53.45 | $22.59 | 41700 |
| 2026-04-08 | -61.21 | $22.50 | 30100 |
| 2026-04-07 | -80.17 | $22.29 | 39300 |
| 2026-04-06 | -75.21 | $22.35 | 30200 |
| 2026-04-02 | -82.64 | $22.26 | 40800 |
| 2026-04-01 | -92.19 | $22.15 | 95600 |
| 2026-03-31 | -96.09 | $22.10 | 262300 |
| 2026-03-30 | -94.32 | $22.50 | 27600 |
| 2026-03-27 | -89.16 | $22.66 | 48400 |
| 2026-03-26 | -83.02 | $22.75 | 73900 |
| 2026-03-25 | -90.18 | $22.68 | 46308 |
| 2026-03-24 | -94.96 | $22.63 | 30900 |
| 2026-03-23 | -86.07 | $22.74 | 32700 |
| 2026-03-20 | -92.74 | $22.66 | 32800 |
| 2026-03-19 | -85.05 | $22.90 | 39900 |
| 2026-03-18 | -86.24 | $22.89 | 57800 |
| 2026-03-17 | -100.00 | $22.88 | 19700 |
| 2026-03-16 | -94.79 | $22.95 | 36600 |
| 2026-03-13 | -93.55 | $22.99 | 40200 |
| 2026-03-12 | -85.95 | $23.10 | 25200 |
| 2026-03-11 | -81.82 | $23.15 | 32800 |
| 2026-03-10 | -87.60 | $23.08 | 24700 |
| 2026-03-09 | -80.99 | $23.16 | 44200 |
| 2026-03-06 | -86.24 | $23.20 | 35800 |
| 2026-03-05 | -93.00 | $23.21 | 22400 |
| 2026-03-04 | -84.00 | $23.30 | 26000 |
| 2026-03-03 | -85.58 | $23.29 | 29100 |
| 2026-03-02 | -86.67 | $23.40 | 47800 |
| 2026-02-27 | -100.00 | $23.28 | 197300 |
| 2026-02-26 | -86.76 | $23.59 | 39400 |
| 2026-02-25 | -72.46 | $23.69 | 29700 |
| 2026-02-24 | -74.29 | $23.68 | 26300 |
| 2026-02-23 | -67.61 | $23.73 | 24700 |
| 2026-02-20 | -57.75 | $23.80 | 20900 |
| 2026-02-19 | -63.38 | $23.76 | 36200 |
| 2026-02-18 | -56.34 | $23.81 | 23300 |
| 2026-02-17 | -69.01 | $23.72 | 48800 |
| 2026-02-13 | -80.28 | $23.64 | 27800 |
| 2026-02-12 | -49.09 | $23.94 | 26200 |
| 2026-02-11 | -25.45 | $24.07 | 26100 |
| 2026-02-10 | -23.64 | $24.08 | 29400 |
| 2026-02-09 | -39.34 | $23.97 | 19600 |
| 2026-02-06 | -35.14 | $23.95 | 23800 |
| 2026-02-05 | -43.24 | $23.89 | 36900 |
| 2026-02-04 | -44.74 | $23.87 | 31400 |
| 2026-02-03 | -35.06 | $23.94 | 25400 |
| 2026-02-02 | -16.88 | $24.08 | 82500 |
| 2026-01-30 | -15.38 | $24.05 | 47300 |
| 2026-01-29 | -10.62 | $24.09 | 62600 |
| 2026-01-28 | -13.45 | $24.05 | 27100 |
| 2026-01-27 | -9.24 | $24.10 | 28100 |
| 2026-01-26 | -4.13 | $24.16 | 42800 |
| 2026-01-23 | 0.00 | $24.13 | 49300 |
| 2026-01-22 | -1.71 | $24.04 | 58700 |
| 2026-01-21 | -5.13 | $24.00 | 58100 |
| 2026-01-20 | -3.42 | $24.02 | 64800 |
| 2026-01-16 | -5.50 | $23.92 | 33900 |
| 2026-01-15 | 0.00 | $23.98 | 34700 |
| 2026-01-14 | -4.67 | $23.91 | 27200 |
| 2026-01-13 | -5.61 | $23.90 | 29700 |
| 2026-01-12 | -2.02 | $23.86 | 41000 |
| 2026-01-09 | -18.37 | $23.69 | 37700 |
| 2026-01-08 | -37.76 | $23.50 | 31000 |
| 2026-01-07 | -27.55 | $23.60 | 15000 |
| 2026-01-06 | -36.73 | $23.51 | 27100 |
| 2026-01-05 | -22.45 | $23.65 | 57400 |
| 2026-01-02 | -6.67 | $23.59 | 45500 |
| 2025-12-31 | -50.94 | $23.15 | 67200 |
| 2025-12-30 | -54.72 | $23.13 | 42000 |
| 2025-12-29 | -65.57 | $23.10 | 41000 |
| 2025-12-26 | -68.57 | $23.11 | 33900 |
| 2025-12-24 | -64.79 | $23.14 | 27600 |
| 2025-12-23 | -81.69 | $23.02 | 64300 |
| 2025-12-22 | -84.48 | $23.20 | 64300 |
| 2025-12-19 | -75.86 | $23.25 | 47500 |
| 2025-12-18 | -76.71 | $23.28 | 83600 |
| 2025-12-17 | -77.63 | $23.28 | 62300 |
| 2025-12-16 | -65.38 | $23.38 | 29900 |
| 2025-12-15 | -71.91 | $23.36 | 44800 |
| 2025-12-12 | -84.95 | $23.25 | 33100 |
| 2025-12-11 | -79.29 | $23.40 | 46100 |
| 2025-12-10 | -88.44 | $23.28 | 56600 |
| 2025-12-09 | -92.52 | $23.22 | 56100 |
| 2025-12-08 | -95.92 | $23.17 | 67400 |
| 2025-12-05 | -94.33 | $23.25 | 49000 |
| 2025-12-04 | -89.36 | $23.32 | 50700 |
| 2025-12-03 | -87.23 | $23.35 | 46200 |
| 2025-12-02 | -92.20 | $23.28 | 36600 |
| 2025-12-01 | -96.27 | $23.29 | 45500 |
| 2025-11-28 | -99.21 | $23.32 | 59500 |
| 2025-11-26 | -87.60 | $23.47 | 38500 |
| 2025-11-25 | -86.23 | $23.50 | 30900 |
| 2025-11-24 | -88.19 | $23.48 | 27400 |
| 2025-11-21 | -81.38 | $23.58 | 31200 |
| 2025-11-20 | -100.00 | $23.50 | 40500 |
| 2025-11-19 | -92.66 | $23.75 | 26600 |
| 2025-11-18 | -81.65 | $23.87 | 28000 |
| 2025-11-17 | -82.57 | $23.86 | 31600 |
| 2025-11-14 | -70.64 | $23.99 | 23100 |
| 2025-11-13 | -50.46 | $24.21 | 22100 |
| 2025-11-12 | -19.27 | $24.55 | 36400 |
| 2025-11-11 | -40.37 | $24.32 | 38300 |
| 2025-11-10 | -55.05 | $24.16 | 34800 |
| 2025-11-07 | -60.55 | $24.10 | 30200 |
| 2025-11-06 | -68.81 | $24.01 | 27400 |
| 2025-11-05 | -68.81 | $24.01 | 40700 |
| 2025-11-04 | -86.24 | $23.82 | 45200 |
| 2025-11-03 | -92.47 | $23.90 | 26200 |
| 2025-10-31 | -90.59 | $23.99 | 67100 |
| 2025-10-30 | -51.95 | $24.36 | 13500 |
| 2025-10-29 | -25.97 | $24.56 | 22000 |
| 2025-10-28 | -15.58 | $24.64 | 26100 |
| 2025-10-27 | -14.29 | $24.65 | 20600 |
| 2025-10-24 | -9.59 | $24.65 | 24700 |
| 2025-10-23 | 0.00 | $24.70 | 31700 |
| 2025-10-22 | -18.64 | $24.47 | 22000 |
| 2025-10-21 | -11.86 | $24.51 | 22600 |
| 2025-10-20 | -27.78 | $24.38 | 15800 |
| 2025-10-17 | -50.00 | $24.29 | 26900 |
| 2025-10-16 | -83.33 | $24.09 | 16800 |
| 2025-10-15 | -63.33 | $24.21 | 20700 |
| 2025-10-14 | -98.46 | $24.00 | 75500 |
| 2025-10-13 | -68.00 | $24.30 | 20100 |
| 2025-10-10 | -100.00 | $24.14 | 17400 |
| 2025-10-09 | -74.00 | $24.27 | 18400 |
| 2025-10-08 | -62.00 | $24.33 | 18400 |
| 2025-10-07 | -48.00 | $24.40 | 28300 |
| 2025-10-06 | -40.00 | $24.44 | 14600 |
| 2025-10-03 | -38.00 | $24.45 | 18900 |
| 2025-10-02 | -42.37 | $24.39 | 19300 |
| 2025-10-01 | -30.12 | $24.39 | 32100 |
| 2025-09-30 | -45.05 | $24.14 | 83400 |
| 2025-09-29 | -18.02 | $24.44 | 23300 |
| 2025-09-26 | -21.62 | $24.40 | 17700 |
| 2025-09-25 | -27.93 | $24.33 | 26600 |
| 2025-09-24 | -26.13 | $24.35 | 27700 |
| 2025-09-23 | -28.83 | $24.32 | 28000 |
| 2025-09-22 | -16.22 | $24.46 | 47800 |
| 2025-09-19 | -5.41 | $24.58 | 18600 |
| 2025-09-18 | -8.11 | $24.55 | 24500 |
| 2025-09-17 | -10.81 | $24.52 | 21400 |
| 2025-09-16 | -5.45 | $24.46 | 22900 |
| 2025-09-15 | -5.51 | $24.45 | 21200 |
| 2025-09-12 | -9.45 | $24.40 | 26000 |
| 2025-09-11 | -10.24 | $24.39 | 36400 |
| 2025-09-10 | -14.17 | $24.34 | 309600 |
| 2025-09-09 | -11.81 | $24.37 | 18300 |
| 2025-09-08 | -10.24 | $24.39 | 37400 |
| 2025-09-05 | -1.63 | $24.46 | 41100 |
| 2025-09-04 | -13.41 | $23.96 | 14400 |
| 2025-09-03 | -24.39 | $23.87 | 46100 |
| 2025-09-02 | -53.66 | $23.63 | 36100 |
| 2025-08-29 | -54.88 | $23.62 | 141000 |
| 2025-08-28 | -20.48 | $23.90 | 11100 |
| 2025-08-27 | -14.55 | $23.91 | 25800 |
| 2025-08-26 | -17.70 | $23.87 | 36900 |
| 2025-08-25 | -4.13 | $24.02 | 25500 |
| 2025-08-22 | -3.54 | $23.95 | 34900 |
| 2025-08-21 | -7.29 | $23.71 | 27700 |
| 2025-08-20 | -5.10 | $23.69 | 24000 |
| 2025-08-19 | -15.31 | $23.59 | 25100 |
| 2025-08-18 | -39.80 | $23.35 | 25600 |
| 2025-08-15 | -40.82 | $23.34 | 25800 |
| 2025-08-14 | -8.16 | $23.66 | 31400 |
| 2025-08-13 | -2.83 | $23.71 | 28400 |
| 2025-08-12 | -13.73 | $23.56 | 21500 |
| 2025-08-11 | -12.75 | $23.57 | 25300 |
| 2025-08-08 | -11.76 | $23.58 | 25400 |
| 2025-08-07 | -17.65 | $23.52 | 38600 |
| 2025-08-06 | -15.69 | $23.54 | 34200 |
| 2025-08-05 | -17.27 | $23.51 | 20900 |
| 2025-08-04 | 0.00 | $23.63 | 17400 |
| 2025-08-01 | -5.68 | $23.35 | 64200 |
| 2025-07-31 | -1.32 | $23.27 | 134600 |
| 2025-07-30 | -11.11 | $23.06 | 16800 |
| 2025-07-29 | -3.41 | $23.12 | 26700 |
| 2025-07-28 | -18.68 | $22.90 | 16300 |
| 2025-07-25 | -19.78 | $22.89 | 28100 |
| 2025-07-24 | -24.18 | $22.85 | 31500 |
| 2025-07-23 | -19.78 | $22.89 | 28300 |
| 2025-07-22 | -16.48 | $22.92 | 34600 |
| 2025-07-21 | -16.48 | $22.92 | 51200 |
| 2025-07-18 | -17.27 | $22.88 | 22900 |
| 2025-07-17 | -22.73 | $22.82 | 140700 |
| 2025-07-16 | -31.82 | $22.72 | 58500 |
| 2025-07-15 | -21.37 | $22.82 | 44600 |
| 2025-07-14 | -14.53 | $22.90 | 39500 |
| 2025-07-11 | -10.26 | $22.95 | 34500 |
| 2025-07-10 | -2.56 | $23.04 | 36000 |
| 2025-07-09 | 0.00 | $22.87 | 24100 |
| 2025-07-08 | -10.99 | $22.71 | 31400 |
| 2025-07-07 | -13.58 | $22.60 | 37000 |
| 2025-07-03 | -1.27 | $22.68 | 14700 |
| 2025-07-02 | 0.00 | $22.62 | 29400 |
| 2025-07-01 | -28.17 | $22.41 | 32400 |
| 2025-06-30 | -57.75 | $22.20 | 164800 |
| 2025-06-27 | -25.00 | $22.41 | 46000 |
| 2025-06-26 | -7.35 | $22.53 | 30100 |
| 2025-06-25 | -20.34 | $22.37 | 23500 |
| 2025-06-24 | -3.33 | $22.47 | 32700 |
| 2025-06-23 | -26.19 | $22.22 | 27600 |
| 2025-06-20 | -26.19 | $22.22 | 33900 |
| 2025-06-18 | -41.67 | $22.09 | 25300 |
| 2025-06-17 | -50.00 | $22.02 | 31400 |
| 2025-06-16 | -60.71 | $21.93 | 106200 |
| 2025-06-13 | -34.52 | $22.15 | 32600 |
| 2025-06-12 | -19.05 | $22.28 | 32300 |
| 2025-06-11 | -23.81 | $22.24 | 29400 |
| 2025-06-10 | -18.07 | $22.28 | 28700 |
| 2025-06-09 | -26.74 | $22.23 | 28400 |
| 2025-06-06 | -32.56 | $22.18 | 63900 |
| 2025-06-05 | -33.33 | $22.20 | 32400 |
| 2025-06-04 | -32.22 | $22.21 | 33400 |
| 2025-06-03 | -37.78 | $22.16 | 29300 |
| 2025-06-02 | -47.78 | $22.07 | 50500 |
| 2025-05-30 | -31.11 | $22.22 | 129000 |
| 2025-05-29 | -43.33 | $22.11 | 32000 |
| 2025-05-28 | -50.00 | $22.05 | 30400 |
| 2025-05-27 | -41.11 | $22.13 | 30700 |
| 2025-05-23 | -69.47 | $21.89 | 102400 |
| 2025-05-22 | -95.35 | $21.73 | 54000 |
| 2025-05-21 | -98.73 | $21.79 | 41800 |
| 2025-05-20 | -58.82 | $22.17 | 20700 |
| 2025-05-19 | -57.97 | $22.17 | 43000 |
| 2025-05-16 | -60.00 | $22.06 | 51700 |
| 2025-05-15 | -22.35 | $22.38 | 91200 |
| 2025-05-14 | -36.47 | $22.26 | 51300 |
| 2025-05-13 | -21.18 | $22.39 | 54800 |
| 2025-05-12 | -31.76 | $22.30 | 33600 |
| 2025-05-09 | -27.06 | $22.34 | 32300 |
| 2025-05-08 | -35.11 | $22.33 | 29300 |
| 2025-05-07 | -36.11 | $22.41 | 44600 |
| 2025-05-06 | -45.37 | $22.31 | 24100 |
| 2025-05-05 | -54.62 | $22.26 | 34800 |
| 2025-05-02 | -49.58 | $22.32 | 49500 |
| 2025-05-01 | -54.62 | $22.26 | 50100 |
| 2025-04-30 | -52.07 | $22.30 | 53300 |
| 2025-04-29 | -51.16 | $22.35 | 24700 |
| 2025-04-28 | -47.59 | $22.48 | 46000 |
| 2025-04-25 | -48.97 | $22.46 | 28500 |
| 2025-04-24 | -49.66 | $22.45 | 90000 |
| 2025-04-23 | -60.69 | $22.29 | 148000 |
| 2025-04-22 | -80.00 | $22.01 | 60900 |
| 2025-04-21 | -93.59 | $21.82 | 92500 |
| 2025-04-17 | -88.89 | $21.96 | 78300 |
| 2025-04-16 | -92.49 | $21.92 | 359900 |
| 2025-04-15 | -94.80 | $21.88 | 39900 |
| 2025-04-14 | -93.18 | $21.91 | 65500 |
| 2025-04-11 | -93.82 | $21.90 | 83700 |
| 2025-04-10 | -95.80 | $22.20 | 47100 |
| 2025-04-09 | -57.34 | $22.75 | 41500 |
| 2025-04-08 | -83.22 | $22.38 | 58900 |
| 2025-04-07 | -76.22 | $22.48 | 64400 |
| 2025-04-04 | -59.68 | $22.83 | 54600 |
| 2025-04-03 | -77.59 | $22.67 | 44500 |
| 2025-04-02 | -70.48 | $22.83 | 41300 |
| 2025-04-01 | -71.43 | $22.82 | 57100 |
| 2025-03-31 | -73.64 | $22.81 | 359400 |
| 2025-03-28 | -84.68 | $22.71 | 90100 |
| 2025-03-27 | -86.47 | $22.70 | 45300 |
| 2025-03-26 | -100.00 | $22.66 | 47800 |
| 2025-03-25 | -94.68 | $22.96 | 50900 |
| 2025-03-24 | -89.53 | $23.08 | 32600 |
| 2025-03-21 | -80.23 | $23.16 | 23200 |
| 2025-03-20 | -80.23 | $23.16 | 71100 |
| 2025-03-19 | -53.49 | $23.39 | 38300 |
| 2025-03-18 | -53.49 | $23.39 | 30200 |
| 2025-03-17 | -36.05 | $23.54 | 24800 |
| 2025-03-14 | -58.14 | $23.35 | 28000 |
| 2025-03-13 | -80.37 | $23.20 | 29300 |
| 2025-03-12 | -79.44 | $23.21 | 38200 |
| 2025-03-11 | -93.46 | $23.06 | 22700 |
| 2025-03-10 | -91.30 | $23.22 | 34700 |
| 2025-03-07 | -86.90 | $23.33 | 27900 |
| 2025-03-06 | -100.00 | $23.37 | 36000 |
| 2025-03-05 | -84.85 | $23.50 | 30300 |
| 2025-03-04 | -87.88 | $23.48 | 38000 |
| 2025-03-03 | -69.70 | $23.60 | 31000 |
| 2025-02-28 | -82.42 | $23.56 | 33500 |
| 2025-02-27 | -75.82 | $23.62 | 38200 |
| 2025-02-26 | -72.53 | $23.65 | 34100 |
| 2025-02-25 | -72.73 | $23.67 | 26500 |
| 2025-02-24 | -93.94 | $23.46 | 14000 |
| 2025-02-21 | -97.98 | $23.42 | 29000 |
| 2025-02-20 | -94.85 | $23.47 | 17500 |
| 2025-02-19 | -92.31 | $23.55 | 22500 |
| 2025-02-18 | -87.34 | $23.70 | 28300 |
| 2025-02-14 | -79.55 | $23.69 | 19700 |
| 2025-02-13 | -51.49 | $23.87 | 32300 |
| 2025-02-12 | -61.26 | $23.71 | 26000 |
| 2025-02-11 | -39.06 | $23.89 | 31500 |
| 2025-02-10 | -43.18 | $23.82 | 19100 |
| 2025-02-07 | -48.48 | $23.75 | 19800 |
| 2025-02-06 | -42.42 | $23.83 | 24900 |
| 2025-02-05 | -43.18 | $23.82 | 24100 |
| 2025-02-04 | -53.79 | $23.68 | 40300 |
| 2025-02-03 | -48.48 | $23.75 | 26500 |
| 2025-01-31 | -41.67 | $23.84 | 83600 |
| 2025-01-30 | -12.78 | $24.22 | 34900 |
| 2025-01-29 | -24.81 | $24.06 | 20100 |
| 2025-01-28 | -16.54 | $24.17 | 37700 |
| 2025-01-27 | -1.50 | $24.37 | 89300 |
| 2025-01-24 | -9.09 | $23.96 | 28800 |
| 2025-01-23 | -18.18 | $23.87 | 53100 |
| 2025-01-22 | -9.09 | $23.96 | 26800 |
| 2025-01-21 | -5.05 | $24.00 | 69100 |
| 2025-01-17 | -43.01 | $23.59 | 42200 |
| 2025-01-16 | -53.68 | $23.50 | 68300 |
| 2025-01-15 | -57.27 | $23.53 | 36000 |
| 2025-01-14 | -87.93 | $23.20 | 31100 |
| 2025-01-13 | -96.03 | $23.11 | 95100 |
| 2025-01-10 | -85.71 | $23.25 | 85800 |
| 2025-01-08 | -74.44 | $23.40 | 40100 |
| 2025-01-07 | -70.59 | $23.46 | 34900 |
| 2025-01-06 | -51.45 | $23.73 | 56700 |
| 2025-01-03 | -53.62 | $23.70 | 39500 |
| 2025-01-02 | -71.01 | $23.46 | 66800 |
| 2024-12-31 | -94.93 | $23.13 | 489800 |
| 2024-12-30 | -100.00 | $23.20 | 181300 |
| 2024-12-27 | -96.75 | $23.32 | 95800 |
| 2024-12-26 | -83.74 | $23.48 | 42200 |
| 2024-12-24 | -71.09 | $23.65 | 55300 |
| 2024-12-23 | -86.96 | $23.55 | 81300 |
| 2024-12-20 | -86.23 | $23.56 | 78400 |
| 2024-12-19 | -86.23 | $23.56 | 87000 |
| 2024-12-18 | -98.02 | $23.76 | 114500 |
| 2024-12-17 | -83.67 | $23.93 | 67000 |
| 2024-12-16 | -100.00 | $23.97 | 40800 |
| 2024-12-13 | -97.18 | $24.06 | 62300 |
| 2024-12-12 | -100.00 | $24.22 | 39500 |
| 2024-12-11 | -93.94 | $24.29 | 68500 |
| 2024-12-10 | -82.50 | $24.39 | 30200 |
| 2024-12-09 | -87.78 | $24.36 | 51000 |
| 2024-12-06 | -85.56 | $24.38 | 41000 |
| 2024-12-05 | -90.00 | $24.34 | 37400 |
| 2024-12-04 | -88.89 | $24.35 | 35100 |
| 2024-12-03 | -93.33 | $24.31 | 33800 |
| 2024-12-02 | -84.44 | $24.39 | 55800 |
| 2024-11-29 | -92.22 | $24.32 | 254700 |
| 2024-11-27 | -87.78 | $24.36 | 41000 |
| 2024-11-26 | -80.00 | $24.43 | 18500 |
| 2024-11-25 | -63.33 | $24.58 | 29500 |
| 2024-11-22 | -76.67 | $24.46 | 36000 |
| 2024-11-21 | -78.89 | $24.44 | 37700 |
| 2024-11-20 | -98.89 | $24.26 | 40900 |
| 2024-11-19 | -96.43 | $24.34 | 33200 |
| 2024-11-18 | -90.48 | $24.39 | 30400 |
| 2024-11-15 | -84.52 | $24.44 | 32400 |
| 2024-11-14 | -85.19 | $24.73 | 25700 |
| 2024-11-13 | -85.19 | $24.73 | 36000 |
| 2024-11-12 | -83.61 | $24.75 | 41900 |
| 2024-11-11 | -49.18 | $24.96 | 28300 |
| 2024-11-08 | -21.31 | $25.13 | 21100 |
| 2024-11-07 | -60.66 | $24.89 | 24300 |
| 2024-11-06 | -67.21 | $24.85 | 23600 |
| 2024-11-05 | -36.07 | $25.04 | 48700 |
| 2024-11-04 | -55.74 | $24.92 | 27300 |
| 2024-11-01 | -73.77 | $24.81 | 51700 |
| 2024-10-31 | -98.36 | $24.66 | 73700 |
| 2024-10-30 | -70.49 | $24.83 | 16700 |
| 2024-10-29 | -68.85 | $24.84 | 50500 |
| 2024-10-28 | -62.30 | $24.88 | 34600 |
| 2024-10-25 | -65.57 | $24.86 | 44500 |
| 2024-10-24 | -72.13 | $24.82 | 41300 |
| 2024-10-23 | -81.97 | $24.76 | 34400 |
| 2024-10-22 | -54.10 | $24.93 | 28800 |
| 2024-10-21 | -63.93 | $24.87 | 15200 |
| 2024-10-18 | -36.07 | $25.04 | 19800 |
| 2024-10-17 | -39.34 | $25.02 | 31100 |
| 2024-10-16 | -18.03 | $25.15 | 416400 |
| 2024-10-15 | -32.79 | $25.06 | 39200 |
| 2024-10-14 | -45.00 | $24.98 | 27000 |
| 2024-10-11 | -50.00 | $24.95 | 30600 |
| 2024-10-10 | -81.25 | $24.77 | 27900 |
| 2024-10-09 | -100.00 | $24.68 | 35200 |
| 2024-10-08 | -74.58 | $24.85 | 218100 |
| 2024-10-07 | -91.07 | $24.79 | 32200 |
| 2024-10-04 | -87.50 | $24.81 | 28100 |
| 2024-10-03 | -74.55 | $24.89 | 86100 |
| 2024-10-02 | -67.27 | $24.93 | 319200 |
| 2024-10-01 | -63.16 | $24.94 | 68300 |
| 2024-09-30 | -71.23 | $24.78 | 174000 |
| 2024-09-27 | -30.14 | $25.08 | 71200 |
| 2024-09-26 | -26.03 | $25.11 | 20300 |
| 2024-09-25 | -31.51 | $25.07 | 26400 |
| 2024-09-24 | -24.66 | $25.12 | 45100 |
| 2024-09-23 | -41.10 | $25.00 | 22100 |
| 2024-09-20 | -38.36 | $25.02 | 43100 |
| 2024-09-19 | -37.66 | $25.01 | 36100 |
| 2024-09-18 | -39.02 | $24.98 | 20800 |
| 2024-09-17 | -35.37 | $25.01 | 25300 |
| 2024-09-16 | -24.39 | $25.10 | 38500 |
| 2024-09-13 | -20.62 | $25.10 | 42100 |
| 2024-09-12 | -11.34 | $25.19 | 30800 |
| 2024-09-11 | -17.53 | $25.13 | 24600 |
| 2024-09-10 | -4.12 | $25.26 | 34400 |
| 2024-09-09 | -8.24 | $25.11 | 129300 |
| 2024-09-06 | -2.74 | $25.04 | 67300 |
| 2024-09-05 | 0.00 | $24.94 | 18300 |
| 2024-09-04 | -11.48 | $24.87 | 30200 |
| 2024-09-03 | -23.29 | $24.69 | 27300 |
| 2024-08-30 | -26.67 | $24.66 | 90400 |
| 2024-08-29 | -8.22 | $24.78 | 38500 |
| 2024-08-28 | -17.81 | $24.70 | 27200 |
| 2024-08-27 | -17.81 | $24.70 | 56000 |
| 2024-08-26 | -15.07 | $24.72 | 21200 |
| 2024-08-23 | -9.86 | $24.74 | 34000 |
| 2024-08-22 | -29.58 | $24.60 | 16400 |
| 2024-08-21 | -40.85 | $24.52 | 51700 |
| 2024-08-20 | -32.39 | $24.58 | 41200 |
| 2024-08-19 | -29.58 | $24.60 | 494000 |
| 2024-08-16 | -43.66 | $24.50 | 28000 |
| 2024-08-15 | -2.82 | $24.79 | 30200 |
| 2024-08-14 | -2.94 | $24.76 | 33400 |
| 2024-08-13 | -8.16 | $24.55 | 36400 |
| 2024-08-12 | -26.32 | $24.52 | 18000 |
| 2024-08-09 | -24.56 | $24.53 | 15000 |
| 2024-08-08 | -36.00 | $24.58 | 26100 |
| 2024-08-07 | -53.33 | $24.45 | 18000 |
| 2024-08-06 | -70.67 | $24.32 | 48300 |
| 2024-08-05 | -74.67 | $24.29 | 27000 |
| 2024-08-02 | -57.33 | $24.42 | 41300 |
| 2024-08-01 | -72.00 | $24.31 | 38000 |
| 2024-07-31 | -100.00 | $24.13 | 175700 |
| 2024-07-30 | -69.57 | $24.37 | 34800 |
| 2024-07-29 | -78.26 | $24.31 | 34400 |
| 2024-07-26 | -63.77 | $24.41 | 13700 |
| 2024-07-25 | -86.96 | $24.25 | 21700 |
| 2024-07-24 | -87.84 | $24.20 | 21000 |
| 2024-07-23 | -58.11 | $24.42 | 13500 |
| 2024-07-22 | -48.65 | $24.49 | 23700 |
| 2024-07-19 | -54.05 | $24.45 | 15000 |
| 2024-07-18 | -51.35 | $24.47 | 39200 |
| 2024-07-17 | -40.54 | $24.55 | 31800 |
| 2024-07-16 | -39.19 | $24.56 | 16600 |
| 2024-07-15 | -37.84 | $24.57 | 26200 |
| 2024-07-12 | -24.32 | $24.67 | 66800 |
| 2024-07-11 | -11.86 | $24.63 | 55900 |
| 2024-07-10 | -16.36 | $24.55 | 45500 |
| 2024-07-09 | -34.55 | $24.45 | 48000 |
| 2024-07-08 | -16.36 | $24.55 | 21400 |
| 2024-07-05 | -21.82 | $24.52 | 27200 |
| 2024-07-03 | -41.82 | $24.41 | 24500 |
| 2024-07-02 | -69.09 | $24.26 | 34100 |
| 2024-07-01 | -78.18 | $24.21 | 62700 |
| 2024-06-28 | -51.81 | $24.21 | 77900 |
| 2024-06-27 | -38.95 | $24.27 | 66800 |
| 2024-06-26 | -45.83 | $24.20 | 18500 |
| 2024-06-25 | -43.75 | $24.22 | 72100 |
| 2024-06-24 | -43.75 | $24.22 | 54100 |
| 2024-06-21 | -48.96 | $24.17 | 138900 |
| 2024-06-20 | -41.67 | $24.24 | 38200 |
| 2024-06-18 | -35.42 | $24.30 | 59100 |
| 2024-06-17 | -35.42 | $24.30 | 446100 |
| 2024-06-14 | -29.17 | $24.36 | 30300 |
| 2024-06-13 | -18.75 | $24.46 | 32000 |
| 2024-06-12 | -38.32 | $24.34 | 24100 |
| 2024-06-11 | -44.86 | $24.27 | 27000 |
| 2024-06-10 | -47.66 | $24.24 | 15600 |
| 2024-06-07 | -28.97 | $24.44 | 18400 |
| 2024-06-06 | -37.38 | $24.35 | 32300 |
| 2024-06-05 | -28.04 | $24.45 | 16300 |
| 2024-06-04 | -33.61 | $24.47 | 32700 |
| 2024-06-03 | -36.13 | $24.44 | 26300 |
| 2024-05-31 | -36.97 | $24.43 | 126100 |
| 2024-05-30 | -89.08 | $23.81 | 45300 |
| 2024-05-29 | -100.00 | $23.68 | 34700 |
| 2024-05-28 | -92.78 | $23.97 | 27900 |
| 2024-05-24 | -86.67 | $24.09 | 31200 |
| 2024-05-23 | -86.67 | $24.09 | 54800 |
| 2024-05-22 | -81.33 | $24.26 | 19400 |
| 2024-05-21 | -74.67 | $24.31 | 70100 |
| 2024-05-20 | -84.00 | $24.24 | 27300 |
| 2024-05-17 | -93.33 | $24.17 | 23500 |
| 2024-05-16 | -76.00 | $24.30 | 30000 |
| 2024-05-15 | -17.33 | $24.74 | 35400 |
| 2024-05-14 | -56.00 | $24.45 | 44300 |
| 2024-05-13 | -56.41 | $24.43 | 16300 |
| 2024-05-10 | -65.38 | $24.36 | 21200 |
| 2024-05-09 | -62.82 | $24.38 | 28400 |
| 2024-05-08 | -56.41 | $24.43 | 38000 |
| 2024-05-07 | -32.05 | $24.62 | 37900 |
| 2024-05-06 | -16.67 | $24.74 | 30500 |
| 2024-05-03 | -10.53 | $24.77 | 23300 |
| 2024-05-02 | -56.34 | $24.40 | 27200 |
| 2024-05-01 | -71.05 | $24.31 | 26200 |
| 2024-04-30 | -72.37 | $24.30 | 43600 |
| 2024-04-29 | -57.89 | $24.41 | 15500 |
| 2024-04-26 | -75.00 | $24.28 | 29300 |
| 2024-04-25 | -76.70 | $24.33 | 26600 |
| 2024-04-24 | -51.46 | $24.59 | 17000 |
| 2024-04-23 | -41.75 | $24.69 | 20100 |
| 2024-04-22 | -81.55 | $24.28 | 24400 |
| 2024-04-19 | -82.79 | $24.30 | 16000 |
| 2024-04-18 | -90.16 | $24.21 | 36100 |
| 2024-04-17 | -85.25 | $24.27 | 38400 |
| 2024-04-16 | -89.34 | $24.22 | 37100 |
| 2024-04-15 | -98.98 | $24.34 | 71100 |
| 2024-04-12 | -86.02 | $24.51 | 22700 |
| 2024-04-11 | -88.89 | $24.51 | 55800 |
| 2024-04-10 | -73.33 | $24.65 | 92200 |
| 2024-04-09 | -78.67 | $24.72 | 18300 |
| 2024-04-08 | -76.00 | $24.74 | 16300 |
| 2024-04-05 | -73.33 | $24.76 | 39600 |
| 2024-04-04 | -72.00 | $24.77 | 43000 |
| 2024-04-03 | -78.67 | $24.72 | 55300 |
| 2024-04-02 | -77.33 | $24.73 | 92700 |
| 2024-04-01 | -77.94 | $24.78 | 32700 |
| 2024-03-28 | -84.38 | $24.77 | 140000 |
| 2024-03-27 | -52.24 | $24.96 | 23200 |
| 2024-03-26 | -50.00 | $24.96 | 38000 |
| 2024-03-25 | -60.00 | $24.89 | 44700 |
| 2024-03-22 | -37.84 | $25.03 | 31200 |
| 2024-03-21 | -18.92 | $25.17 | 36500 |
| 2024-03-20 | -5.45 | $25.09 | 34400 |
| 2024-03-19 | -10.64 | $24.99 | 37100 |
| 2024-03-18 | -29.79 | $24.90 | 30700 |
| 2024-03-15 | -48.94 | $24.81 | 172400 |
| 2024-03-14 | -51.06 | $24.80 | 66000 |
| 2024-03-13 | -43.14 | $24.82 | 68200 |
| 2024-03-12 | -35.29 | $24.86 | 36600 |
| 2024-03-11 | -33.93 | $24.90 | 49000 |
| 2024-03-08 | -38.98 | $24.89 | 58100 |
| 2024-03-07 | -17.65 | $25.00 | 35300 |
| 2024-03-06 | -41.18 | $24.84 | 47100 |
| 2024-03-05 | -47.06 | $24.80 | 26800 |
| 2024-03-04 | -55.88 | $24.74 | 25400 |
| 2024-03-01 | -50.00 | $24.78 | 26700 |
| 2024-02-29 | -57.35 | $24.73 | 81100 |
| 2024-02-28 | -63.24 | $24.69 | 29700 |
| 2024-02-27 | -66.18 | $24.67 | 28500 |
| 2024-02-26 | -61.76 | $24.70 | 61200 |
| 2024-02-23 | -45.59 | $24.81 | 56400 |
| 2024-02-22 | -52.94 | $24.76 | 45800 |
| 2024-02-21 | -58.82 | $24.72 | 23100 |
| 2024-02-20 | -58.82 | $24.72 | 76600 |
| 2024-02-16 | -73.53 | $24.62 | 29200 |
| 2024-02-15 | -72.06 | $24.63 | 56700 |
| 2024-02-14 | -83.82 | $24.55 | 60800 |
| 2024-02-13 | -29.41 | $24.92 | 277500 |
| 2024-02-12 | -17.65 | $25.00 | 31800 |
| 2024-02-09 | -8.82 | $25.06 | 66300 |
| 2024-02-08 | -34.43 | $24.84 | 789500 |
| 2024-02-07 | -22.22 | $24.93 | 24400 |
| 2024-02-06 | -27.78 | $24.90 | 22800 |
| 2024-02-05 | -27.78 | $24.90 | 58400 |
| 2024-02-02 | -12.96 | $24.98 | 40800 |
| 2024-02-01 | -12.96 | $24.98 | 35500 |
| 2024-01-31 | -35.85 | $24.76 | 43900 |
| 2024-01-30 | -15.38 | $24.86 | 32200 |
| 2024-01-29 | -47.50 | $24.84 | 46800 |
| 2024-01-26 | -52.50 | $24.80 | 53300 |
| 2024-01-25 | -46.25 | $24.85 | 49900 |
| 2024-01-24 | -63.75 | $24.71 | 42500 |
| 2024-01-23 | -53.66 | $24.78 | 19800 |
| 2024-01-22 | -51.22 | $24.80 | 46100 |
| 2024-01-19 | -52.44 | $24.79 | 22400 |
| 2024-01-18 | -56.60 | $24.62 | 43700 |
| 2024-01-17 | -51.79 | $24.64 | 52400 |
| 2024-01-16 | -51.79 | $24.64 | 36100 |
| 2024-01-12 | -41.07 | $24.76 | 20800 |
| 2024-01-11 | -46.43 | $24.70 | 40700 |
| 2024-01-10 | -49.56 | $24.66 | 70500 |
| 2024-01-09 | -33.62 | $24.83 | 32200 |
| 2024-01-08 | -32.76 | $24.84 | 31000 |
| 2024-01-05 | -49.14 | $24.65 | 115200 |
| 2024-01-04 | -44.83 | $24.70 | 69900 |
| 2024-01-03 | -49.61 | $24.59 | 41200 |
| 2024-01-02 | -34.65 | $24.78 | 48300 |
| 2023-12-29 | -19.69 | $24.97 | 157000 |
| 2023-12-28 | 0.00 | $24.89 | 57300 |
| 2023-12-27 | -15.96 | $24.68 | 56600 |
| 2023-12-26 | -30.70 | $24.48 | 46200 |
| 2023-12-22 | -18.40 | $24.60 | 38800 |
| 2023-12-21 | -20.45 | $24.56 | 40000 |
| 2023-12-20 | -22.06 | $24.53 | 30900 |
| 2023-12-19 | -4.76 | $24.67 | 46800 |
| 2023-12-18 | -31.75 | $24.33 | 58000 |
| 2023-12-15 | -23.02 | $24.44 | 39500 |
| 2023-12-14 | -11.11 | $24.59 | 39500 |
| 2023-12-13 | 0.00 | $24.41 | 39400 |
| 2023-12-12 | -29.35 | $24.12 | 37700 |
| 2023-12-11 | -9.77 | $24.26 | 53800 |
| 2023-12-08 | -9.02 | $24.27 | 25600 |
| 2023-12-07 | -6.02 | $24.31 | 19300 |
| 2023-12-06 | -18.80 | $24.14 | 33400 |
| 2023-12-05 | -20.30 | $24.12 | 37400 |
| 2023-12-04 | -25.56 | $24.05 | 64800 |
| 2023-12-01 | -2.31 | $24.33 | 41700 |
| 2023-11-30 | -3.18 | $24.15 | 142800 |
| 2023-11-29 | -9.80 | $24.00 | 68800 |
| 2023-11-28 | -15.72 | $23.84 | 35800 |
| 2023-11-27 | -17.47 | $23.80 | 38800 |
| 2023-11-24 | -24.02 | $23.65 | 16500 |
| 2023-11-22 | -24.45 | $23.64 | 52000 |
| 2023-11-21 | -18.78 | $23.77 | 45300 |
| 2023-11-20 | -17.90 | $23.79 | 39300 |
| 2023-11-17 | -21.83 | $23.70 | 36900 |
| 2023-11-16 | -19.66 | $23.74 | 23500 |
| 2023-11-15 | -15.81 | $23.83 | 32500 |
| 2023-11-14 | -2.93 | $24.13 | 30600 |
| 2023-11-13 | -1.60 | $23.65 | 55100 |
| 2023-11-10 | -10.59 | $23.33 | 46600 |
| 2023-11-09 | -14.12 | $23.27 | 40200 |
| 2023-11-08 | -5.29 | $23.42 | 31100 |
| 2023-11-07 | -8.24 | $23.37 | 38600 |
| 2023-11-06 | 0.00 | $23.50 | 60600 |
| 2023-11-03 | -4.91 | $23.36 | 78500 |
| 2023-11-02 | -12.58 | $23.13 | 99600 |
| 2023-11-01 | -40.91 | $22.46 | 76600 |
| 2023-10-31 | -63.64 | $22.21 | 53500 |
| 2023-10-30 | -87.27 | $21.95 | 31700 |
| 2023-10-27 | -80.51 | $22.04 | 39700 |
| 2023-10-26 | -81.82 | $22.11 | 25500 |
| 2023-10-25 | -81.82 | $22.11 | 42500 |
| 2023-10-24 | -73.33 | $22.25 | 37200 |
| 2023-10-23 | -83.64 | $22.08 | 26400 |
| 2023-10-20 | -86.06 | $22.04 | 85100 |
| 2023-10-19 | -93.94 | $21.91 | 54000 |
| 2023-10-18 | -92.31 | $21.94 | 76500 |
| 2023-10-17 | -96.49 | $22.11 | 49700 |
| 2023-10-16 | -91.62 | $22.26 | 43500 |
| 2023-10-13 | -93.55 | $22.23 | 30000 |
| 2023-10-12 | -85.48 | $22.38 | 39300 |
| 2023-10-11 | -60.22 | $22.85 | 32200 |
| 2023-10-10 | -70.43 | $22.66 | 45300 |
| 2023-10-09 | -78.49 | $22.51 | 47000 |
| 2023-10-06 | -87.17 | $22.35 | 59300 |
| 2023-10-05 | -81.46 | $22.53 | 57300 |
| 2023-10-04 | -92.13 | $22.34 | 49400 |
| 2023-10-03 | -93.26 | $22.32 | 75700 |
| 2023-10-02 | -97.92 | $22.64 | 23700 |
| 2023-09-29 | -99.06 | $23.04 | 374100 |
| 2023-09-28 | -91.51 | $23.12 | 38300 |
| 2023-09-27 | -78.30 | $23.26 | 58700 |
| 2023-09-26 | -79.25 | $23.25 | 112700 |
| 2023-09-25 | -69.81 | $23.35 | 46600 |
| 2023-09-22 | -91.30 | $23.25 | 14800 |
| 2023-09-21 | -95.65 | $23.21 | 32200 |
| 2023-09-20 | -61.84 | $23.62 | 44400 |
| 2023-09-19 | -48.15 | $23.70 | 80700 |
| 2023-09-18 | -35.80 | $23.80 | 39400 |
| 2023-09-15 | -35.80 | $23.80 | 109200 |
| 2023-09-14 | -51.85 | $23.67 | 1.4M |
| 2023-09-13 | -58.02 | $23.62 | 31000 |
| 2023-09-12 | -49.38 | $23.69 | 22000 |
| 2023-09-11 | -45.78 | $23.73 | 82400 |
| 2023-09-08 | -29.41 | $23.88 | 23200 |
| 2023-09-07 | -44.66 | $23.85 | 21100 |
| 2023-09-06 | -43.69 | $23.86 | 25500 |
| 2023-09-05 | -36.89 | $23.93 | 42100 |
| 2023-09-01 | -29.91 | $24.03 | 33100 |
| 2023-08-31 | -24.30 | $24.09 | 160200 |
| 2023-08-30 | -70.09 | $23.60 | 19400 |
| 2023-08-29 | -68.22 | $23.62 | 24300 |
| 2023-08-28 | -75.00 | $23.58 | 40800 |
| 2023-08-25 | -73.17 | $23.61 | 31500 |
| 2023-08-24 | -68.29 | $23.67 | 27400 |
| 2023-08-23 | -85.03 | $23.50 | 18500 |
| 2023-08-22 | -95.24 | $23.35 | 35800 |
| 2023-08-21 | -97.10 | $23.41 | 24800 |
| 2023-08-18 | -92.48 | $23.52 | 43000 |
| 2023-08-17 | -94.66 | $23.51 | 31500 |
| 2023-08-16 | -99.16 | $23.57 | 34600 |
| 2023-08-15 | -94.12 | $23.95 | 23000 |
| 2023-08-14 | -89.02 | $24.02 | 36400 |
| 2023-08-11 | -90.24 | $24.01 | 19500 |
| 2023-08-10 | -80.49 | $24.09 | 25900 |
| 2023-08-09 | -75.61 | $24.13 | 28100 |
| 2023-08-08 | -86.59 | $24.04 | 22900 |
| 2023-08-07 | -93.90 | $23.98 | 88900 |
| 2023-08-04 | -75.68 | $24.19 | 16900 |
| 2023-08-03 | -93.24 | $24.06 | 27500 |
| 2023-08-02 | -77.03 | $24.18 | 26900 |
| 2023-08-01 | -60.81 | $24.30 | 22000 |
| 2023-07-31 | -36.49 | $24.48 | 51800 |
| 2023-07-28 | -64.86 | $24.27 | 30700 |
| 2023-07-27 | -65.33 | $24.26 | 35700 |
| 2023-07-26 | -5.00 | $24.57 | 36900 |
| 2023-07-25 | -5.45 | $24.52 | 21500 |
| 2023-07-24 | -9.09 | $24.50 | 21200 |
| 2023-07-21 | -18.18 | $24.45 | 23600 |
| 2023-07-20 | -16.36 | $24.46 | 27400 |
| 2023-07-19 | -15.52 | $24.46 | 23800 |
| 2023-07-18 | -25.86 | $24.40 | 24400 |
| 2023-07-17 | -17.24 | $24.45 | 14500 |
| 2023-07-14 | -1.72 | $24.54 | 23800 |
| 2023-07-13 | 0.00 | $24.55 | 22600 |
| 2023-07-12 | -1.75 | $24.53 | 28300 |
| 2023-07-11 | -16.33 | $24.38 | 19800 |
| 2023-07-10 | -57.14 | $24.18 | 21000 |
| 2023-07-07 | -71.43 | $24.11 | 15600 |
| 2023-07-06 | -77.59 | $24.10 | 21600 |
| 2023-07-05 | -46.55 | $24.28 | 29400 |
| 2023-07-03 | -34.48 | $24.35 | 16400 |
| 2023-06-30 | -34.48 | $24.35 | 127400 |
| 2023-06-29 | -62.07 | $24.19 | 182200 |
| 2023-06-28 | -43.10 | $24.30 | 132300 |
| 2023-06-27 | -68.97 | $24.15 | 25700 |
| 2023-06-26 | -50.79 | $24.23 | 33800 |
| 2023-06-23 | -55.56 | $24.20 | 27800 |
| 2023-06-22 | -68.25 | $24.12 | 225900 |
| 2023-06-21 | -77.78 | $24.06 | 197100 |
| 2023-06-20 | -68.25 | $24.12 | 27700 |
| 2023-06-16 | -55.56 | $24.20 | 40300 |
| 2023-06-15 | -42.86 | $24.28 | 39500 |
| 2023-06-14 | -72.31 | $24.10 | 42300 |
| 2023-06-13 | -52.31 | $24.23 | 42400 |
| 2023-06-12 | -70.51 | $24.15 | 18700 |
| 2023-06-09 | -64.10 | $24.20 | 27500 |
| 2023-06-08 | -41.03 | $24.38 | 20100 |
| 2023-06-07 | -50.00 | $24.31 | 30400 |
| 2023-06-06 | -29.49 | $24.47 | 28800 |
| 2023-06-05 | -43.59 | $24.36 | 36000 |
| 2023-06-02 | -36.05 | $24.47 | 70100 |
| 2023-06-01 | -50.00 | $24.35 | 57100 |
| 2023-05-31 | -58.82 | $24.34 | 175000 |
| 2023-05-30 | -85.29 | $24.07 | 33100 |
| 2023-05-26 | -83.33 | $24.10 | 28600 |
| 2023-05-25 | -87.00 | $24.13 | 34700 |
| 2023-05-24 | -93.62 | $24.12 | 47500 |
| 2023-05-23 | -81.91 | $24.23 | 356800 |
| 2023-05-22 | -92.47 | $24.14 | 40300 |
| 2023-05-19 | -83.72 | $24.28 | 33600 |
| 2023-05-18 | -87.06 | $24.26 | 32400 |
| 2023-05-17 | -81.18 | $24.31 | 45200 |
| 2023-05-16 | -94.12 | $24.20 | 27800 |
| 2023-05-15 | -51.28 | $24.60 | 61700 |
| 2023-05-12 | -67.95 | $24.47 | 24800 |
| 2023-05-11 | -88.46 | $24.31 | 52000 |
| 2023-05-10 | -60.26 | $24.53 | 40800 |
| 2023-05-09 | -78.21 | $24.39 | 41200 |
| 2023-05-08 | -72.00 | $24.46 | 39900 |
| 2023-05-05 | -74.67 | $24.44 | 25000 |
| 2023-05-04 | -86.67 | $24.35 | 27400 |
| 2023-05-03 | -50.63 | $24.60 | 38200 |
| 2023-05-02 | -22.89 | $24.81 | 39200 |
| 2023-05-01 | -13.40 | $24.87 | 31000 |
| 2023-04-28 | -7.45 | $24.83 | 88900 |
| 2023-04-27 | -2.13 | $24.88 | 41900 |
| 2023-04-26 | -12.63 | $24.78 | 45500 |
| 2023-04-25 | -13.68 | $24.77 | 27600 |
| 2023-04-24 | -7.37 | $24.83 | 21100 |
| 2023-04-21 | -15.24 | $24.74 | 20400 |
| 2023-04-20 | -12.38 | $24.77 | 21300 |
| 2023-04-19 | -10.68 | $24.77 | 25700 |
| 2023-04-18 | -3.88 | $24.84 | 30000 |
| 2023-04-17 | -13.59 | $24.74 | 83200 |
| 2023-04-14 | -7.87 | $24.67 | 44700 |
| 2023-04-13 | -5.37 | $24.65 | 41900 |
| 2023-04-12 | -10.07 | $24.58 | 70700 |
| 2023-04-11 | -11.89 | $24.50 | 40500 |
| 2023-04-10 | -5.50 | $24.50 | 30500 |
| 2023-04-06 | -6.47 | $24.47 | 68100 |
| 2023-04-05 | -7.44 | $24.44 | 38700 |
| 2023-04-04 | -10.36 | $24.35 | 26800 |
| 2023-04-03 | -10.36 | $24.35 | 39800 |
| 2023-03-31 | -12.30 | $24.29 | 168500 |
| 2023-03-30 | -20.39 | $24.04 | 74700 |
| 2023-03-29 | -20.06 | $24.05 | 71200 |
| 2023-03-28 | -14.24 | $24.23 | 24700 |
| 2023-03-27 | -13.92 | $24.24 | 40300 |
| 2023-03-24 | -17.92 | $24.10 | 23200 |
| 2023-03-23 | -22.15 | $23.97 | 19700 |
| 2023-03-22 | -5.86 | $24.47 | 28100 |
| 2023-03-21 | -19.22 | $24.06 | 30900 |
| 2023-03-20 | -21.17 | $24.00 | 30300 |
| 2023-03-17 | -17.59 | $24.11 | 122700 |
| 2023-03-16 | -9.03 | $24.40 | 76800 |
| 2023-03-15 | -33.01 | $23.67 | 73100 |
| 2023-03-14 | -28.85 | $23.80 | 87700 |
| 2023-03-13 | -42.31 | $23.38 | 109100 |
| 2023-03-10 | -59.09 | $23.57 | 23700 |
| 2023-03-09 | -97.84 | $23.67 | 36100 |
| 2023-03-08 | -80.18 | $24.14 | 18200 |
| 2023-03-07 | -81.98 | $24.12 | 28800 |
| 2023-03-06 | -77.48 | $24.17 | 43800 |
| 2023-03-03 | -80.14 | $24.20 | 53400 |
| 2023-03-02 | -77.70 | $24.25 | 34300 |
| 2023-03-01 | -70.95 | $24.35 | 43100 |
| 2023-02-28 | -64.86 | $24.44 | 97300 |
| 2023-02-27 | -70.27 | $24.36 | 36900 |
| 2023-02-24 | -75.68 | $24.28 | 19600 |
| 2023-02-23 | -74.32 | $24.30 | 48200 |
| 2023-02-22 | -83.11 | $24.17 | 51400 |
| 2023-02-21 | -95.24 | $24.00 | 41100 |
| 2023-02-17 | -92.66 | $24.39 | 570600 |
| 2023-02-16 | -90.83 | $24.41 | 49600 |
| 2023-02-15 | -64.22 | $24.70 | 89000 |
| 2023-02-14 | -74.31 | $24.59 | 52200 |
| 2023-02-13 | -79.65 | $24.50 | 25600 |
| 2023-02-10 | -53.85 | $24.70 | 47900 |
| 2023-02-09 | -43.70 | $24.81 | 65100 |
| 2023-02-08 | -37.09 | $24.84 | 91200 |
| 2023-02-07 | -38.79 | $24.76 | 20400 |
| 2023-02-06 | -29.76 | $24.90 | 40400 |
| 2023-02-03 | -15.61 | $25.08 | 30300 |
| 2023-02-02 | -6.20 | $25.24 | 40500 |
| 2023-02-01 | 0.00 | $25.27 | 48200 |
| 2023-01-31 | 0.00 | $25.15 | 141000 |
| 2023-01-30 | -3.05 | $24.89 | 72700 |
| 2023-01-27 | -9.06 | $24.66 | 42800 |
| 2023-01-26 | -9.84 | $24.64 | 50100 |
| 2023-01-25 | -8.66 | $24.67 | 52000 |
| 2023-01-24 | -3.54 | $24.80 | 31600 |
| 2023-01-23 | -2.48 | $24.71 | 57000 |
| 2023-01-20 | -4.96 | $24.65 | 39400 |
| 2023-01-19 | -9.92 | $24.53 | 56600 |
| 2023-01-18 | -7.44 | $24.59 | 42300 |
| 2023-01-17 | -3.59 | $24.50 | 75600 |
| 2023-01-13 | -8.88 | $24.30 | 37900 |
| 2023-01-12 | -0.50 | $24.36 | 48600 |
| 2023-01-11 | -5.35 | $24.12 | 31000 |
| 2023-01-10 | -10.67 | $23.94 | 55400 |
| 2023-01-09 | -12.36 | $23.91 | 67500 |
| 2023-01-06 | -11.86 | $23.91 | 39900 |
| 2023-01-05 | -24.63 | $23.36 | 64600 |
| 2023-01-04 | -53.69 | $23.04 | 66300 |
| 2023-01-03 | -76.25 | $22.73 | 74700 |
| 2022-12-30 | -96.88 | $22.40 | 91400 |
| 2022-12-29 | -90.97 | $22.64 | 45700 |
| 2022-12-28 | -93.75 | $22.60 | 101500 |
| 2022-12-27 | -88.89 | $22.67 | 40300 |
| 2022-12-23 | -95.24 | $22.75 | 51900 |
| 2022-12-22 | -85.83 | $22.92 | 70500 |
| 2022-12-21 | -70.83 | $23.10 | 54600 |
| 2022-12-20 | -65.83 | $23.16 | 39700 |
| 2022-12-19 | -67.50 | $23.14 | 39200 |
| 2022-12-16 | -72.50 | $23.08 | 51600 |
| 2022-12-15 | -80.00 | $22.99 | 57600 |
| 2022-12-14 | -70.83 | $23.10 | 46100 |
| 2022-12-13 | -73.33 | $23.07 | 43200 |
| 2022-12-12 | -100.00 | $22.75 | 67100 |
| 2022-12-09 | -94.17 | $22.82 | 47900 |
| 2022-12-08 | -33.54 | $23.42 | 40200 |
| 2022-12-07 | -22.84 | $23.50 | 76100 |
| 2022-12-06 | -18.78 | $23.55 | 41100 |
| 2022-12-05 | -7.23 | $23.78 | 87600 |
| 2022-12-02 | -7.41 | $23.77 | 25700 |
| 2022-12-01 | -2.07 | $23.70 | 103100 |
| 2022-11-30 | -15.11 | $23.24 | 70300 |
| 2022-11-29 | -21.33 | $23.10 | 61500 |
| 2022-11-28 | -5.78 | $23.45 | 127000 |
| 2022-11-25 | -11.06 | $23.26 | 23700 |
| 2022-11-23 | -1.38 | $23.47 | 36700 |
| 2022-11-22 | -6.91 | $23.35 | 41100 |
| 2022-11-21 | -12.44 | $23.23 | 34700 |
| 2022-11-18 | -17.51 | $23.12 | 27900 |
| 2022-11-17 | -17.05 | $23.13 | 26900 |
| 2022-11-16 | -4.61 | $23.40 | 99700 |
| 2022-11-15 | -2.36 | $23.40 | 122700 |
| 2022-11-14 | -12.37 | $23.03 | 93400 |
| 2022-11-11 | -6.19 | $23.15 | 74900 |
| 2022-11-10 | -6.29 | $22.82 | 218500 |
| 2022-11-09 | -44.78 | $22.07 | 90100 |
| 2022-11-08 | -32.09 | $22.24 | 71600 |
| 2022-11-07 | -67.81 | $21.80 | 126200 |
| 2022-11-04 | -78.26 | $21.68 | 105600 |
| 2022-11-03 | -80.24 | $21.66 | 64300 |
| 2022-11-02 | -92.70 | $21.63 | 49200 |
| 2022-11-01 | -90.50 | $21.78 | 55100 |
| 2022-10-31 | -90.48 | $21.79 | 65800 |
| 2022-10-28 | -78.31 | $22.02 | 27800 |
| 2022-10-27 | -78.31 | $22.02 | 28000 |
| 2022-10-26 | -76.19 | $22.06 | 44700 |
| 2022-10-25 | -79.37 | $22.00 | 26500 |
| 2022-10-24 | -89.42 | $21.81 | 52800 |
| 2022-10-21 | -93.12 | $21.74 | 29400 |
| 2022-10-20 | -98.81 | $21.84 | 43300 |
| 2022-10-19 | -97.69 | $22.11 | 36500 |
| 2022-10-18 | -91.21 | $22.26 | 44800 |
| 2022-10-17 | -97.25 | $22.15 | 40000 |
| 2022-10-14 | -89.33 | $22.33 | 30600 |
| 2022-10-13 | -88.33 | $22.35 | 98200 |
| 2022-10-12 | -93.14 | $22.42 | 30300 |
| 2022-10-11 | -93.94 | $22.50 | 29900 |
| 2022-10-10 | -97.93 | $22.63 | 22900 |
| 2022-10-07 | -95.42 | $22.86 | 22600 |
| 2022-10-06 | -90.32 | $22.99 | 29400 |
| 2022-10-05 | -78.74 | $23.14 | 28500 |
| 2022-10-04 | -64.57 | $23.32 | 53100 |
| 2022-10-03 | -69.29 | $23.26 | 47200 |
| 2022-09-30 | -78.08 | $23.19 | 185500 |
| 2022-09-29 | -87.67 | $23.05 | 46700 |
| 2022-09-28 | -81.25 | $23.16 | 165300 |
| 2022-09-27 | -87.50 | $23.07 | 71600 |
| 2022-09-26 | -99.37 | $22.96 | 44100 |
| 2022-09-23 | -96.49 | $23.21 | 49700 |
| 2022-09-22 | -94.67 | $23.44 | 25100 |
| 2022-09-21 | -85.29 | $23.70 | 22100 |
| 2022-09-20 | -87.50 | $23.67 | 29200 |
| 2022-09-19 | -77.21 | $23.81 | 34900 |
| 2022-09-16 | -70.59 | $23.90 | 29700 |
| 2022-09-15 | -67.11 | $23.99 | 19000 |
| 2022-09-14 | -66.03 | $24.03 | 27300 |
| 2022-09-13 | -73.01 | $23.94 | 29800 |
| 2022-09-12 | -81.40 | $24.07 | 55600 |
| 2022-09-09 | -85.47 | $24.00 | 37900 |
| 2022-09-08 | -94.19 | $23.85 | 76600 |
| 2022-09-07 | -91.28 | $23.90 | 35300 |
| 2022-09-06 | -95.93 | $23.82 | 40300 |
| 2022-09-02 | -82.04 | $24.10 | 18200 |
| 2022-09-01 | -88.24 | $24.00 | 52100 |
| 2022-08-31 | -91.01 | $24.00 | 107100 |
| 2022-08-30 | -88.00 | $24.08 | 73400 |
| 2022-08-29 | -75.43 | $24.30 | 76300 |
| 2022-08-26 | -58.86 | $24.59 | 27600 |
| 2022-08-25 | -50.29 | $24.74 | 31800 |
| 2022-08-24 | -69.71 | $24.40 | 23300 |
| 2022-08-23 | -79.43 | $24.23 | 113900 |
| 2022-08-22 | -92.66 | $24.61 | 24600 |
| 2022-08-19 | -96.84 | $24.70 | 20000 |
| 2022-08-18 | -79.07 | $24.94 | 51000 |
| 2022-08-17 | -74.26 | $24.87 | 24900 |
| 2022-08-16 | -48.11 | $25.11 | 52000 |
| 2022-08-15 | -15.13 | $25.44 | 59300 |
| 2022-08-12 | -16.54 | $25.40 | 39500 |
| 2022-08-11 | -16.54 | $25.40 | 53700 |
| 2022-08-10 | -14.58 | $25.41 | 36400 |
| 2022-08-09 | -28.95 | $25.18 | 85600 |
| 2022-08-08 | -11.84 | $25.44 | 25800 |
| 2022-08-05 | -19.08 | $25.33 | 183400 |
| 2022-08-04 | -1.97 | $25.59 | 86400 |
| 2022-08-03 | -1.26 | $25.57 | 58300 |
| 2022-08-02 | -6.33 | $25.39 | 97900 |
| 2022-08-01 | -5.33 | $25.40 | 50700 |
| 2022-07-29 | -3.61 | $25.40 | 65400 |
| 2022-07-28 | -9.79 | $25.01 | 19900 |
| 2022-07-27 | -7.69 | $24.92 | 23300 |
| 2022-07-26 | -0.81 | $24.94 | 11700 |
| 2022-07-25 | -5.79 | $24.86 | 28100 |
| 2022-07-22 | -1.69 | $24.88 | 26800 |
| 2022-07-21 | -8.65 | $24.67 | 28500 |
| 2022-07-20 | -7.83 | $24.65 | 27800 |
| 2022-07-19 | -14.63 | $24.56 | 26700 |
| 2022-07-18 | -9.48 | $24.50 | 39000 |
| 2022-07-15 | -5.56 | $24.42 | 23300 |
| 2022-07-14 | -16.67 | $24.30 | 25000 |
| 2022-07-13 | -20.34 | $24.25 | 31600 |
| 2022-07-12 | -13.56 | $24.33 | 32900 |
| 2022-07-11 | -30.07 | $24.38 | 23300 |
| 2022-07-08 | -47.06 | $24.30 | 15400 |
| 2022-07-07 | -56.28 | $24.18 | 54800 |
| 2022-07-06 | -65.35 | $24.01 | 23100 |
| 2022-07-05 | -66.82 | $24.02 | 44600 |
| 2022-07-01 | -68.69 | $23.98 | 18300 |
| 2022-06-30 | -76.17 | $23.82 | 39400 |
| 2022-06-29 | -73.59 | $23.92 | 14600 |
| 2022-06-28 | -74.89 | $23.89 | 23900 |
| 2022-06-27 | -77.97 | $23.83 | 31400 |
| 2022-06-24 | -73.31 | $23.94 | 21700 |
| 2022-06-23 | -77.97 | $23.83 | 30100 |
| 2022-06-22 | -83.47 | $23.70 | 29600 |
| 2022-06-21 | -84.75 | $23.67 | 39000 |
| 2022-06-17 | -88.56 | $23.58 | 45600 |
| 2022-06-16 | -90.68 | $23.53 | 67400 |
| 2022-06-15 | -82.63 | $23.72 | 35100 |
| 2022-06-14 | -94.92 | $23.43 | 76800 |
| 2022-06-13 | -96.35 | $23.56 | 96600 |
| 2022-06-10 | -66.11 | $24.48 | 58300 |
| 2022-06-09 | -41.11 | $24.93 | 37900 |
| 2022-06-08 | -34.44 | $25.05 | 21400 |
| 2022-06-07 | -25.56 | $25.21 | 33900 |
| 2022-06-06 | -30.56 | $25.12 | 29400 |
| 2022-06-03 | -25.00 | $25.22 | 20000 |
| 2022-06-02 | -22.78 | $25.26 | 32000 |
| 2022-06-01 | -25.56 | $25.21 | 18400 |
| 2022-05-31 | -13.33 | $25.43 | 78400 |
| 2022-05-27 | -4.44 | $25.59 | 15500 |
| 2022-05-26 | -27.92 | $24.98 | 44800 |
| 2022-05-25 | -14.19 | $25.14 | 35700 |
| 2022-05-24 | -39.01 | $24.73 | 48600 |
| 2022-05-23 | -41.13 | $24.70 | 162400 |
| 2022-05-20 | -51.77 | $24.55 | 105500 |
| 2022-05-19 | -53.90 | $24.52 | 128000 |
| 2022-05-18 | -58.16 | $24.46 | 150100 |
| 2022-05-17 | -63.83 | $24.38 | 139100 |
| 2022-05-16 | -75.18 | $24.22 | 49800 |
| 2022-05-13 | -84.30 | $24.26 | 50900 |
| 2022-05-12 | -88.43 | $24.21 | 54700 |
| 2022-05-11 | -91.74 | $24.17 | 54000 |
| 2022-05-10 | -85.95 | $24.24 | 54000 |
| 2022-05-09 | -100.00 | $24.07 | 45300 |
| 2022-05-06 | -97.09 | $24.36 | 154900 |
| 2022-05-05 | -87.37 | $24.63 | 111200 |
| 2022-05-04 | -36.84 | $25.11 | 70000 |
| 2022-05-03 | -91.35 | $24.60 | 86400 |
| 2022-05-02 | -95.41 | $24.65 | 99900 |
| 2022-04-29 | -71.15 | $25.05 | 155900 |
| 2022-04-28 | -75.63 | $25.04 | 40100 |
| 2022-04-27 | -94.96 | $24.81 | 47300 |
| 2022-04-26 | -88.99 | $24.97 | 46000 |
| 2022-04-25 | -88.07 | $24.98 | 46700 |
| 2022-04-22 | -88.99 | $24.97 | 48700 |
| 2022-04-21 | -81.65 | $25.05 | 116400 |
| 2022-04-20 | -69.72 | $25.18 | 18500 |
| 2022-04-19 | -77.98 | $25.09 | 75200 |
| 2022-04-18 | -82.57 | $25.04 | 73700 |
| 2022-04-14 | -91.74 | $24.94 | 26800 |
| 2022-04-13 | -93.58 | $24.92 | 104700 |
| 2022-04-12 | -90.83 | $24.95 | 30200 |
| 2022-04-11 | -100.00 | $24.85 | 43700 |
| 2022-04-08 | -49.60 | $25.32 | 129500 |
| 2022-04-07 | -44.00 | $25.39 | 38100 |
| 2022-04-06 | -63.20 | $25.15 | 44600 |
| 2022-04-05 | -62.40 | $25.16 | 44100 |
| 2022-04-04 | -35.66 | $25.52 | 42700 |
| 2022-04-01 | -38.85 | $25.54 | 23900 |
| 2022-03-31 | -36.48 | $25.70 | 39700 |
| 2022-03-30 | -43.68 | $25.67 | 18500 |
| 2022-03-29 | -43.10 | $25.68 | 43500 |
| 2022-03-28 | -60.00 | $25.39 | 60000 |
| 2022-03-25 | -73.14 | $25.16 | 77300 |
| 2022-03-24 | -54.86 | $25.48 | 27200 |
| 2022-03-23 | -57.14 | $25.44 | 150500 |
| 2022-03-22 | -56.00 | $25.46 | 15500 |
| 2022-03-21 | -56.00 | $25.46 | 22900 |
| 2022-03-18 | -46.86 | $25.62 | 36600 |
| 2022-03-17 | -49.71 | $25.57 | 28700 |
| 2022-03-16 | -65.14 | $25.30 | 29500 |
| 2022-03-15 | -80.00 | $25.04 | 31600 |
| 2022-03-14 | -86.29 | $24.93 | 63000 |
| 2022-03-11 | -100.00 | $25.41 | 28500 |
| 2022-03-10 | -88.07 | $25.59 | 32000 |
| 2022-03-09 | -69.72 | $25.79 | 15800 |
| 2022-03-08 | -76.15 | $25.72 | 32100 |
| 2022-03-07 | -70.64 | $25.78 | 51600 |
| 2022-03-04 | -42.20 | $26.09 | 22800 |
| 2022-03-03 | -28.44 | $26.24 | 75900 |
| 2022-03-02 | -26.45 | $26.35 | 71100 |
| 2022-03-01 | -28.10 | $26.33 | 37500 |
| 2022-02-28 | -19.01 | $26.44 | 162500 |
| 2022-02-25 | -42.98 | $26.15 | 18800 |
| 2022-02-24 | -54.55 | $26.01 | 136200 |
| 2022-02-23 | -60.84 | $26.02 | 79000 |
| 2022-02-22 | -55.24 | $26.10 | 95800 |
| 2022-02-18 | -61.54 | $26.01 | 57800 |
| 2022-02-17 | -48.95 | $26.19 | 47400 |
| 2022-02-16 | -51.02 | $26.18 | 64700 |
| 2022-02-15 | -57.14 | $26.09 | 74300 |
| 2022-02-14 | -89.12 | $25.62 | 73600 |
| 2022-02-11 | -81.48 | $26.05 | 76700 |
| 2022-02-10 | -41.59 | $26.51 | 297000 |
| 2022-02-09 | -50.43 | $26.42 | 76200 |
| 2022-02-08 | -57.39 | $26.34 | 40100 |
| 2022-02-07 | -57.39 | $26.34 | 261900 |
| 2022-02-04 | -73.04 | $26.16 | 44900 |
| 2022-02-03 | -68.70 | $26.21 | 233800 |
| 2022-02-02 | -53.91 | $26.38 | 69900 |
| 2022-02-01 | -30.43 | $26.65 | 89600 |
| 2022-01-31 | -33.04 | $26.62 | 72300 |
| 2022-01-28 | -53.04 | $26.39 | 71800 |
| 2022-01-27 | -84.35 | $26.03 | 100600 |
| 2022-01-26 | -88.24 | $26.25 | 52800 |
| 2022-01-25 | -31.67 | $26.81 | 18700 |
| 2022-01-24 | -33.33 | $26.80 | 37000 |
| 2022-01-21 | -28.33 | $26.83 | 50300 |
| 2022-01-20 | -28.33 | $26.83 | 36700 |
| 2022-01-19 | -31.67 | $26.81 | 23700 |
| 2022-01-18 | -31.67 | $26.81 | 44200 |
| 2022-01-14 | -26.67 | $26.84 | 27200 |
| 2022-01-13 | -21.67 | $26.87 | 25400 |
| 2022-01-12 | -10.00 | $26.94 | 33200 |
| 2022-01-11 | -15.00 | $26.91 | 18900 |
| 2022-01-10 | -13.21 | $26.86 | 87200 |
| 2022-01-07 | -35.85 | $26.74 | 43700 |
| 2022-01-06 | -37.74 | $26.73 | 30600 |
| 2022-01-05 | -83.33 | $26.53 | 23800 |
| 2022-01-04 | -54.17 | $26.67 | 63900 |
| 2022-01-03 | -18.75 | $26.84 | 37600 |
| 2021-12-31 | -6.25 | $26.90 | 47000 |
| 2021-12-30 | -19.51 | $26.78 | 19300 |
| 2021-12-29 | -31.71 | $26.73 | 83700 |
| 2021-12-28 | -19.51 | $26.78 | 23300 |
| 2021-12-27 | -17.07 | $26.79 | 23700 |
| 2021-12-23 | -16.00 | $26.78 | 18900 |
| 2021-12-22 | -6.38 | $26.80 | 75300 |
| 2021-12-21 | -13.95 | $26.73 | 23900 |
| 2021-12-20 | -29.55 | $26.67 | 37100 |
| 2021-12-17 | -30.77 | $26.72 | 49500 |
| 2021-12-16 | -39.66 | $26.71 | 28400 |
| 2021-12-15 | -46.55 | $26.67 | 43800 |
| 2021-12-14 | -64.86 | $26.62 | 39800 |
| 2021-12-13 | -70.73 | $26.60 | 29300 |
| 2021-12-10 | -87.18 | $26.51 | 28300 |
| 2021-12-09 | -82.17 | $26.59 | 20500 |
| 2021-12-08 | -83.10 | $26.60 | 27600 |
| 2021-12-07 | -81.21 | $26.64 | 28000 |
| 2021-12-06 | -87.42 | $26.55 | 26000 |
| 2021-12-03 | -86.09 | $26.57 | 16100 |
| 2021-12-02 | -83.44 | $26.61 | 35900 |
| 2021-12-01 | -84.11 | $26.60 | 28500 |
| 2021-11-30 | -86.76 | $26.56 | 72600 |
| 2021-11-29 | -80.79 | $26.65 | 25900 |
| 2021-11-26 | -81.46 | $26.64 | 12500 |
| 2021-11-24 | -94.74 | $26.61 | 43900 |
| 2021-11-23 | -97.73 | $26.58 | 14800 |
| 2021-11-22 | -96.00 | $26.67 | 29700 |
| 2021-11-19 | -91.53 | $26.79 | 17700 |
| 2021-11-18 | -93.86 | $26.80 | 12100 |
| 2021-11-17 | -86.84 | $26.88 | 103100 |
| 2021-11-16 | -95.28 | $26.86 | 33600 |
| 2021-11-15 | -100.00 | $27.01 | 44000 |
| 2021-11-12 | -48.19 | $27.47 | 21800 |
| 2021-11-11 | -56.63 | $27.40 | 14700 |
| 2021-11-10 | -38.55 | $27.55 | 66200 |
| 2021-11-09 | -11.11 | $27.77 | 45100 |
| 2021-11-08 | -10.78 | $27.76 | 12100 |
| 2021-11-05 | -6.06 | $27.72 | 31100 |
| 2021-11-04 | -9.80 | $27.65 | 50300 |
| 2021-11-03 | -7.84 | $27.67 | 23800 |
| 2021-11-02 | 0.00 | $27.73 | 36500 |
| 2021-11-01 | -6.52 | $27.59 | 34400 |
| 2021-10-29 | -12.50 | $27.50 | 84000 |
| 2021-10-28 | -3.95 | $27.46 | 43600 |
| 2021-10-27 | -10.53 | $27.41 | 15100 |
| 2021-10-26 | -13.16 | $27.39 | 27400 |
| 2021-10-25 | -9.21 | $27.42 | 23600 |
| 2021-10-22 | -14.29 | $27.33 | 17500 |
| 2021-10-21 | 0.00 | $27.34 | 21100 |
| 2021-10-20 | -18.75 | $27.25 | 42100 |
| 2021-10-19 | -31.25 | $27.17 | 34100 |
| 2021-10-18 | -28.13 | $27.19 | 23400 |
| 2021-10-15 | -46.88 | $27.07 | 54900 |
| 2021-10-14 | -20.31 | $27.24 | 27000 |
| 2021-10-13 | -50.00 | $27.05 | 50100 |
| 2021-10-12 | -59.38 | $26.99 | 69800 |
| 2021-10-11 | -85.94 | $26.82 | 34100 |
| 2021-10-08 | -85.94 | $26.82 | 130600 |
| 2021-10-07 | -96.49 | $26.82 | 28900 |
| 2021-10-06 | -73.68 | $26.95 | 37500 |
| 2021-10-05 | -75.44 | $26.94 | 24000 |
| 2021-10-04 | -77.19 | $26.93 | 42100 |
| 2021-10-01 | -61.40 | $27.02 | 41100 |
| 2021-09-30 | -63.16 | $27.01 | 97000 |
| 2021-09-29 | -50.88 | $27.08 | 29100 |
| 2021-09-28 | -84.21 | $26.89 | 39500 |
| 2021-09-27 | -82.86 | $27.08 | 28800 |
| 2021-09-24 | -85.71 | $27.07 | 23400 |
| 2021-09-23 | -65.63 | $27.16 | 131200 |
| 2021-09-22 | -20.00 | $27.29 | 60800 |
| 2021-09-21 | -33.33 | $27.25 | 44400 |
| 2021-09-20 | -33.33 | $27.25 | 96000 |
| 2021-09-17 | -26.67 | $27.27 | 104500 |
| 2021-09-16 | -39.39 | $27.22 | 60300 |
| 2021-09-15 | -32.35 | $27.24 | 63600 |
| 2021-09-14 | -61.76 | $27.14 | 14900 |
| 2021-09-13 | -29.41 | $27.25 | 50200 |
| 2021-09-10 | -85.71 | $27.10 | 1.0M |
| 2021-09-09 | -92.06 | $27.06 | 42500 |
| 2021-09-08 | -82.54 | $27.12 | 18500 |
| 2021-09-07 | -75.00 | $27.17 | 17500 |
| 2021-09-03 | -71.64 | $27.20 | 88900 |
| 2021-09-02 | -63.24 | $27.26 | 65800 |
| 2021-09-01 | -65.28 | $27.26 | 48700 |
| 2021-08-31 | -77.78 | $27.17 | 122100 |
| 2021-08-30 | -72.22 | $27.21 | 24200 |
| 2021-08-27 | -75.00 | $27.19 | 30500 |
| 2021-08-26 | -81.94 | $27.14 | 12000 |
| 2021-08-25 | -73.61 | $27.20 | 26200 |
| 2021-08-24 | -76.39 | $27.18 | 35100 |
| 2021-08-23 | -77.78 | $27.17 | 44600 |
| 2021-08-20 | -81.94 | $27.14 | 75900 |
| 2021-08-19 | -81.94 | $27.14 | 19600 |
| 2021-08-18 | -79.17 | $27.16 | 28200 |
| 2021-08-17 | -92.98 | $27.20 | 17500 |
| 2021-08-16 | -98.18 | $27.25 | 28100 |
| 2021-08-13 | -33.33 | $27.61 | 209000 |
| 2021-08-12 | -46.43 | $27.55 | 28900 |
| 2021-08-11 | -58.33 | $27.50 | 15000 |
| 2021-08-10 | -73.77 | $27.41 | 25500 |
| 2021-08-09 | -69.77 | $27.56 | 27900 |
| 2021-08-06 | -52.17 | $27.65 | 111000 |
| 2021-08-05 | -54.35 | $27.64 | 59300 |
| 2021-08-04 | -56.25 | $27.64 | 26500 |
| 2021-08-03 | -52.08 | $27.66 | 85500 |
| 2021-08-02 | -52.08 | $27.66 | 25800 |
| 2021-07-30 | -58.33 | $27.63 | 46900 |
| 2021-07-29 | -70.83 | $27.57 | 33500 |
| 2021-07-28 | -75.51 | $27.55 | 17400 |
| 2021-07-27 | -85.71 | $27.50 | 16100 |
| 2021-07-26 | -85.71 | $27.50 | 26400 |
| 2021-07-23 | -84.21 | $27.53 | 35300 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.56
2026-07-21
Close Price
$22.23
Vol: 13484Average Directional Index - Detailed Analysis
Minimum
5.52
Average
24.43
Maximum
70.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 27.56 | $22.23 | 13484 |
| 2026-07-20 | 27.90 | $22.25 | 61600 |
| 2026-07-17 | 28.36 | $22.26 | 20200 |
| 2026-07-16 | 28.91 | $22.31 | 25600 |
| 2026-07-15 | 29.49 | $22.39 | 22700 |
| 2026-07-14 | 30.25 | $22.33 | 31033 |
| 2026-07-13 | 31.17 | $22.33 | 58400 |
| 2026-07-10 | 32.03 | $22.38 | 32200 |
| 2026-07-09 | 32.94 | $22.31 | 43500 |
| 2026-07-08 | 33.58 | $22.35 | 72200 |
| 2026-07-07 | 34.25 | $22.19 | 43100 |
| 2026-07-06 | 35.26 | $22.23 | 42300 |
| 2026-07-02 | 36.20 | $22.15 | 70200 |
| 2026-07-01 | 37.18 | $22.18 | 230100 |
| 2026-06-30 | 37.75 | $21.90 | 548000 |
| 2026-06-29 | 37.38 | $21.90 | 53300 |
| 2026-06-26 | 36.47 | $21.77 | 58000 |
| 2026-06-25 | 35.40 | $21.93 | 73600 |
| 2026-06-24 | 34.42 | $22.02 | 55200 |
| 2026-06-23 | 33.61 | $21.96 | 43400 |
| 2026-06-22 | 32.76 | $22.08 | 38900 |
| 2026-06-18 | 32.01 | $22.29 | 33000 |
| 2026-06-17 | 31.75 | $22.29 | 63000 |
| 2026-06-16 | 31.12 | $22.26 | 32300 |
| 2026-06-15 | 30.48 | $22.32 | 24000 |
| 2026-06-12 | 29.82 | $22.26 | 27400 |
| 2026-06-11 | 29.02 | $22.30 | 25400 |
| 2026-06-10 | 28.13 | $22.29 | 25300 |
| 2026-06-09 | 27.13 | $22.28 | 21800 |
| 2026-06-08 | 26.18 | $22.41 | 36300 |
| 2026-06-05 | 25.35 | $22.52 | 35700 |
| 2026-06-04 | 24.57 | $22.65 | 58900 |
| 2026-06-03 | 23.95 | $22.60 | 36000 |
| 2026-06-02 | 23.29 | $22.71 | 52500 |
| 2026-06-01 | 23.15 | $22.80 | 36500 |
| 2026-05-29 | 23.38 | $22.93 | 66600 |
| 2026-05-28 | 23.61 | $22.89 | 63300 |
| 2026-05-27 | 23.89 | $22.84 | 16900 |
| 2026-05-26 | 23.81 | $22.77 | 26300 |
| 2026-05-22 | 23.64 | $22.73 | 46900 |
| 2026-05-21 | 23.26 | $22.72 | 32500 |
| 2026-05-20 | 22.85 | $22.89 | 23500 |
| 2026-05-19 | 22.74 | $22.75 | 40700 |
| 2026-05-18 | 22.62 | $22.96 | 27600 |
| 2026-05-15 | 22.95 | $23.05 | 35321 |
| 2026-05-14 | 23.61 | $23.60 | 21400 |
| 2026-05-13 | 23.62 | $23.56 | 21500 |
| 2026-05-12 | 23.49 | $23.60 | 36700 |
| 2026-05-11 | 23.34 | $23.61 | 30800 |
| 2026-05-08 | 23.19 | $23.53 | 31914 |
| 2026-05-07 | 23.26 | $23.42 | 20900 |
| 2026-05-06 | 23.76 | $23.42 | 16900 |
| 2026-05-05 | 24.30 | $23.29 | 21500 |
| 2026-05-04 | 25.12 | $23.25 | 29426 |
| 2026-05-01 | 25.99 | $23.28 | 35315 |
| 2026-04-30 | 26.90 | $23.13 | 45100 |
| 2026-04-29 | 28.28 | $23.06 | 22900 |
| 2026-04-28 | 29.76 | $23.20 | 24800 |
| 2026-04-27 | 30.83 | $23.26 | 21300 |
| 2026-04-24 | 31.84 | $23.32 | 20800 |
| 2026-04-23 | 32.91 | $23.23 | 30700 |
| 2026-04-22 | 34.23 | $23.13 | 18500 |
| 2026-04-21 | 36.00 | $23.04 | 22400 |
| 2026-04-20 | 37.76 | $23.08 | 31500 |
| 2026-04-17 | 39.62 | $23.08 | 31000 |
| 2026-04-16 | 41.69 | $22.90 | 32200 |
| 2026-04-15 | 43.66 | $23.03 | 35900 |
| 2026-04-14 | 45.74 | $22.83 | 39300 |
| 2026-04-13 | 47.49 | $22.66 | 37300 |
| 2026-04-10 | 48.30 | $22.63 | 38800 |
| 2026-04-09 | 49.18 | $22.59 | 41700 |
| 2026-04-08 | 50.10 | $22.50 | 30100 |
| 2026-04-07 | 50.75 | $22.29 | 39300 |
| 2026-04-06 | 50.32 | $22.35 | 30200 |
| 2026-04-02 | 49.94 | $22.26 | 40800 |
| 2026-04-01 | 48.69 | $22.15 | 95600 |
| 2026-03-31 | 47.44 | $22.10 | 262300 |
| 2026-03-30 | 46.12 | $22.50 | 27600 |
| 2026-03-27 | 45.17 | $22.66 | 48400 |
| 2026-03-26 | 44.35 | $22.75 | 73900 |
| 2026-03-25 | 43.50 | $22.68 | 46308 |
| 2026-03-24 | 42.47 | $22.63 | 30900 |
| 2026-03-23 | 41.10 | $22.74 | 32700 |
| 2026-03-20 | 39.73 | $22.66 | 32800 |
| 2026-03-19 | 38.28 | $22.90 | 39900 |
| 2026-03-18 | 37.14 | $22.89 | 57800 |
| 2026-03-17 | 35.74 | $22.88 | 19700 |
| 2026-03-16 | 34.48 | $22.95 | 36600 |
| 2026-03-13 | 33.19 | $22.99 | 40200 |
| 2026-03-12 | 31.98 | $23.10 | 25200 |
| 2026-03-11 | 30.75 | $23.15 | 32800 |
| 2026-03-10 | 29.50 | $23.08 | 24700 |
| 2026-03-09 | 28.24 | $23.16 | 44200 |
| 2026-03-06 | 26.81 | $23.20 | 35800 |
| 2026-03-05 | 25.50 | $23.21 | 22400 |
| 2026-03-04 | 24.36 | $23.30 | 26000 |
| 2026-03-03 | 23.23 | $23.29 | 29100 |
| 2026-03-02 | 21.89 | $23.40 | 47800 |
| 2026-02-27 | 20.75 | $23.28 | 197300 |
| 2026-02-26 | 19.55 | $23.59 | 39400 |
| 2026-02-25 | 18.78 | $23.69 | 29700 |
| 2026-02-24 | 18.23 | $23.68 | 26300 |
| 2026-02-23 | 17.68 | $23.73 | 24700 |
| 2026-02-20 | 17.26 | $23.80 | 20900 |
| 2026-02-19 | 16.99 | $23.76 | 36200 |
| 2026-02-18 | 16.70 | $23.81 | 23300 |
| 2026-02-17 | 16.57 | $23.72 | 48800 |
| 2026-02-13 | 16.18 | $23.64 | 27800 |
| 2026-02-12 | 15.50 | $23.94 | 26200 |
| 2026-02-11 | 16.13 | $24.07 | 26100 |
| 2026-02-10 | 16.77 | $24.08 | 29400 |
| 2026-02-09 | 17.53 | $23.97 | 19600 |
| 2026-02-06 | 18.13 | $23.95 | 23800 |
| 2026-02-05 | 18.72 | $23.89 | 36900 |
| 2026-02-04 | 19.10 | $23.87 | 31400 |
| 2026-02-03 | 19.62 | $23.94 | 25400 |
| 2026-02-02 | 20.52 | $24.08 | 82500 |
| 2026-01-30 | 21.06 | $24.05 | 47300 |
| 2026-01-29 | 21.63 | $24.09 | 62600 |
| 2026-01-28 | 22.23 | $24.05 | 27100 |
| 2026-01-27 | 22.72 | $24.10 | 28100 |
| 2026-01-26 | 23.20 | $24.16 | 42800 |
| 2026-01-23 | 23.57 | $24.13 | 49300 |
| 2026-01-22 | 24.22 | $24.04 | 58700 |
| 2026-01-21 | 25.14 | $24.00 | 58100 |
| 2026-01-20 | 26.14 | $24.02 | 64800 |
| 2026-01-16 | 27.19 | $23.92 | 33900 |
| 2026-01-15 | 27.46 | $23.98 | 34700 |
| 2026-01-14 | 27.75 | $23.91 | 27200 |
| 2026-01-13 | 28.21 | $23.90 | 29700 |
| 2026-01-12 | 28.70 | $23.86 | 41000 |
| 2026-01-09 | 29.44 | $23.69 | 37700 |
| 2026-01-08 | 30.65 | $23.50 | 31000 |
| 2026-01-07 | 32.13 | $23.60 | 15000 |
| 2026-01-06 | 33.79 | $23.51 | 27100 |
| 2026-01-05 | 35.55 | $23.65 | 57400 |
| 2026-01-02 | 37.12 | $23.59 | 45500 |
| 2025-12-31 | 38.60 | $23.15 | 67200 |
| 2025-12-30 | 38.26 | $23.13 | 42000 |
| 2025-12-29 | 37.51 | $23.10 | 41000 |
| 2025-12-26 | 36.65 | $23.11 | 33900 |
| 2025-12-24 | 35.75 | $23.14 | 27600 |
| 2025-12-23 | 34.74 | $23.02 | 64300 |
| 2025-12-22 | 33.68 | $23.20 | 64300 |
| 2025-12-19 | 33.03 | $23.25 | 47500 |
| 2025-12-18 | 32.47 | $23.28 | 83600 |
| 2025-12-17 | 31.97 | $23.28 | 62300 |
| 2025-12-16 | 31.44 | $23.38 | 29900 |
| 2025-12-15 | 31.12 | $23.36 | 44800 |
| 2025-12-12 | 30.51 | $23.25 | 33100 |
| 2025-12-11 | 29.86 | $23.40 | 46100 |
| 2025-12-10 | 29.23 | $23.28 | 56600 |
| 2025-12-09 | 28.41 | $23.22 | 56100 |
| 2025-12-08 | 27.45 | $23.17 | 67400 |
| 2025-12-05 | 26.30 | $23.25 | 49000 |
| 2025-12-04 | 25.26 | $23.32 | 50700 |
| 2025-12-03 | 24.25 | $23.35 | 46200 |
| 2025-12-02 | 23.25 | $23.28 | 36600 |
| 2025-12-01 | 22.20 | $23.29 | 45500 |
| 2025-11-28 | 21.21 | $23.32 | 59500 |
| 2025-11-26 | 20.30 | $23.47 | 38500 |
| 2025-11-25 | 19.52 | $23.50 | 30900 |
| 2025-11-24 | 18.74 | $23.48 | 27400 |
| 2025-11-21 | 17.91 | $23.58 | 31200 |
| 2025-11-20 | 17.05 | $23.50 | 40500 |
| 2025-11-19 | 16.46 | $23.75 | 26600 |
| 2025-11-18 | 16.18 | $23.87 | 28000 |
| 2025-11-17 | 16.15 | $23.86 | 31600 |
| 2025-11-14 | 16.11 | $23.99 | 23100 |
| 2025-11-13 | 16.07 | $24.21 | 22100 |
| 2025-11-12 | 16.78 | $24.55 | 36400 |
| 2025-11-11 | 17.26 | $24.32 | 38300 |
| 2025-11-10 | 17.95 | $24.16 | 34800 |
| 2025-11-07 | 18.32 | $24.10 | 30200 |
| 2025-11-06 | 18.47 | $24.01 | 27400 |
| 2025-11-05 | 18.32 | $24.01 | 40700 |
| 2025-11-04 | 18.08 | $23.82 | 45200 |
| 2025-11-03 | 17.39 | $23.90 | 26200 |
| 2025-10-31 | 17.01 | $23.99 | 67100 |
| 2025-10-30 | 16.79 | $24.36 | 13500 |
| 2025-10-29 | 17.64 | $24.56 | 22000 |
| 2025-10-28 | 17.89 | $24.64 | 26100 |
| 2025-10-27 | 17.69 | $24.65 | 20600 |
| 2025-10-24 | 17.34 | $24.65 | 24700 |
| 2025-10-23 | 17.08 | $24.70 | 31700 |
| 2025-10-22 | 16.87 | $24.47 | 22000 |
| 2025-10-21 | 17.15 | $24.51 | 22600 |
| 2025-10-20 | 17.45 | $24.38 | 15800 |
| 2025-10-17 | 18.25 | $24.29 | 26900 |
| 2025-10-16 | 18.84 | $24.09 | 16800 |
| 2025-10-15 | 19.20 | $24.21 | 20700 |
| 2025-10-14 | 19.35 | $24.00 | 75500 |
| 2025-10-13 | 19.51 | $24.30 | 20100 |
| 2025-10-10 | 20.22 | $24.14 | 17400 |
| 2025-10-09 | 20.98 | $24.27 | 18400 |
| 2025-10-08 | 22.07 | $24.33 | 18400 |
| 2025-10-07 | 22.80 | $24.40 | 28300 |
| 2025-10-06 | 23.57 | $24.44 | 14600 |
| 2025-10-03 | 24.38 | $24.45 | 18900 |
| 2025-10-02 | 24.87 | $24.39 | 19300 |
| 2025-10-01 | 25.39 | $24.39 | 32100 |
| 2025-09-30 | 26.21 | $24.14 | 83400 |
| 2025-09-29 | 27.07 | $24.44 | 23300 |
| 2025-09-26 | 27.13 | $24.40 | 17700 |
| 2025-09-25 | 27.38 | $24.33 | 26600 |
| 2025-09-24 | 27.65 | $24.35 | 27700 |
| 2025-09-23 | 28.06 | $24.32 | 28000 |
| 2025-09-22 | 28.26 | $24.46 | 47800 |
| 2025-09-19 | 27.99 | $24.58 | 18600 |
| 2025-09-18 | 27.72 | $24.55 | 24500 |
| 2025-09-17 | 27.47 | $24.52 | 21400 |
| 2025-09-16 | 26.88 | $24.46 | 22900 |
| 2025-09-15 | 26.49 | $24.45 | 21200 |
| 2025-09-12 | 26.10 | $24.40 | 26000 |
| 2025-09-11 | 25.81 | $24.39 | 36400 |
| 2025-09-10 | 25.50 | $24.34 | 309600 |
| 2025-09-09 | 25.27 | $24.37 | 18300 |
| 2025-09-08 | 25.03 | $24.39 | 37400 |
| 2025-09-05 | 24.61 | $24.46 | 41100 |
| 2025-09-04 | 24.23 | $23.96 | 14400 |
| 2025-09-03 | 24.83 | $23.87 | 46100 |
| 2025-09-02 | 25.71 | $23.63 | 36100 |
| 2025-08-29 | 26.55 | $23.62 | 141000 |
| 2025-08-28 | 27.64 | $23.90 | 11100 |
| 2025-08-27 | 27.69 | $23.91 | 25800 |
| 2025-08-26 | 27.77 | $23.87 | 36900 |
| 2025-08-25 | 27.58 | $24.02 | 25500 |
| 2025-08-22 | 27.30 | $23.95 | 34900 |
| 2025-08-21 | 27.16 | $23.71 | 27700 |
| 2025-08-20 | 27.47 | $23.69 | 24000 |
| 2025-08-19 | 27.50 | $23.59 | 25100 |
| 2025-08-18 | 27.74 | $23.35 | 25600 |
| 2025-08-15 | 28.44 | $23.34 | 25800 |
| 2025-08-14 | 29.35 | $23.66 | 31400 |
| 2025-08-13 | 28.96 | $23.71 | 28400 |
| 2025-08-12 | 28.30 | $23.56 | 21500 |
| 2025-08-11 | 27.79 | $23.57 | 25300 |
| 2025-08-08 | 27.29 | $23.58 | 25400 |
| 2025-08-07 | 26.80 | $23.52 | 38600 |
| 2025-08-06 | 26.10 | $23.54 | 34200 |
| 2025-08-05 | 25.36 | $23.51 | 20900 |
| 2025-08-04 | 23.94 | $23.63 | 17400 |
| 2025-08-01 | 22.55 | $23.35 | 64200 |
| 2025-07-31 | 21.50 | $23.27 | 134600 |
| 2025-07-30 | 20.66 | $23.06 | 16800 |
| 2025-07-29 | 20.08 | $23.12 | 26700 |
| 2025-07-28 | 19.47 | $22.90 | 16300 |
| 2025-07-25 | 19.44 | $22.89 | 28100 |
| 2025-07-24 | 19.41 | $22.85 | 31500 |
| 2025-07-23 | 19.47 | $22.89 | 28300 |
| 2025-07-22 | 19.26 | $22.92 | 34600 |
| 2025-07-21 | 18.73 | $22.92 | 51200 |
| 2025-07-18 | 18.17 | $22.88 | 22900 |
| 2025-07-17 | 17.67 | $22.82 | 140700 |
| 2025-07-16 | 17.15 | $22.72 | 58500 |
| 2025-07-15 | 17.03 | $22.82 | 44600 |
| 2025-07-14 | 16.39 | $22.90 | 39500 |
| 2025-07-11 | 15.58 | $22.95 | 34500 |
| 2025-07-10 | 14.69 | $23.04 | 36000 |
| 2025-07-09 | 13.76 | $22.87 | 24100 |
| 2025-07-08 | 13.22 | $22.71 | 31400 |
| 2025-07-07 | 12.81 | $22.60 | 37000 |
| 2025-07-03 | 12.64 | $22.68 | 14700 |
| 2025-07-02 | 12.34 | $22.62 | 29400 |
| 2025-07-01 | 12.21 | $22.41 | 32400 |
| 2025-06-30 | 12.41 | $22.20 | 164800 |
| 2025-06-27 | 12.62 | $22.41 | 46000 |
| 2025-06-26 | 11.92 | $22.53 | 30100 |
| 2025-06-25 | 11.17 | $22.37 | 23500 |
| 2025-06-24 | 10.66 | $22.47 | 32700 |
| 2025-06-23 | 10.12 | $22.22 | 27600 |
| 2025-06-20 | 9.94 | $22.22 | 33900 |
| 2025-06-18 | 9.85 | $22.09 | 25300 |
| 2025-06-17 | 10.33 | $22.02 | 31400 |
| 2025-06-16 | 10.75 | $21.93 | 106200 |
| 2025-06-13 | 11.20 | $22.15 | 32600 |
| 2025-06-12 | 11.57 | $22.28 | 32300 |
| 2025-06-11 | 11.33 | $22.24 | 29400 |
| 2025-06-10 | 11.04 | $22.28 | 28700 |
| 2025-06-09 | 11.03 | $22.23 | 28400 |
| 2025-06-06 | 11.28 | $22.18 | 63900 |
| 2025-06-05 | 11.55 | $22.20 | 32400 |
| 2025-06-04 | 11.70 | $22.21 | 33400 |
| 2025-06-03 | 12.08 | $22.16 | 29300 |
| 2025-06-02 | 12.63 | $22.07 | 50500 |
| 2025-05-30 | 13.22 | $22.22 | 129000 |
| 2025-05-29 | 13.84 | $22.11 | 32000 |
| 2025-05-28 | 14.21 | $22.05 | 30400 |
| 2025-05-27 | 14.61 | $22.13 | 30700 |
| 2025-05-23 | 14.97 | $21.89 | 102400 |
| 2025-05-22 | 14.67 | $21.73 | 54000 |
| 2025-05-21 | 14.54 | $21.79 | 41800 |
| 2025-05-20 | 14.60 | $22.17 | 20700 |
| 2025-05-19 | 15.21 | $22.17 | 43000 |
| 2025-05-16 | 15.47 | $22.06 | 51700 |
| 2025-05-15 | 15.44 | $22.38 | 91200 |
| 2025-05-14 | 16.24 | $22.26 | 51300 |
| 2025-05-13 | 16.92 | $22.39 | 54800 |
| 2025-05-12 | 17.64 | $22.30 | 33600 |
| 2025-05-09 | 18.50 | $22.34 | 32300 |
| 2025-05-08 | 19.21 | $22.33 | 29300 |
| 2025-05-07 | 19.98 | $22.41 | 44600 |
| 2025-05-06 | 20.87 | $22.31 | 24100 |
| 2025-05-05 | 21.33 | $22.26 | 34800 |
| 2025-05-02 | 22.00 | $22.32 | 49500 |
| 2025-05-01 | 22.73 | $22.26 | 50100 |
| 2025-04-30 | 23.42 | $22.30 | 53300 |
| 2025-04-29 | 23.88 | $22.35 | 24700 |
| 2025-04-28 | 24.75 | $22.48 | 46000 |
| 2025-04-25 | 25.71 | $22.46 | 28500 |
| 2025-04-24 | 26.54 | $22.45 | 90000 |
| 2025-04-23 | 27.41 | $22.29 | 148000 |
| 2025-04-22 | 27.99 | $22.01 | 60900 |
| 2025-04-21 | 27.45 | $21.82 | 92500 |
| 2025-04-17 | 26.51 | $21.96 | 78300 |
| 2025-04-16 | 25.74 | $21.92 | 359900 |
| 2025-04-15 | 24.63 | $21.88 | 39900 |
| 2025-04-14 | 23.57 | $21.91 | 65500 |
| 2025-04-11 | 22.44 | $21.90 | 83700 |
| 2025-04-10 | 21.26 | $22.20 | 47100 |
| 2025-04-09 | 20.61 | $22.75 | 41500 |
| 2025-04-08 | 19.93 | $22.38 | 58900 |
| 2025-04-07 | 19.49 | $22.48 | 64400 |
| 2025-04-04 | 19.02 | $22.83 | 54600 |
| 2025-04-03 | 18.87 | $22.67 | 44500 |
| 2025-04-02 | 18.27 | $22.83 | 41300 |
| 2025-04-01 | 18.13 | $22.82 | 57100 |
| 2025-03-31 | 18.19 | $22.81 | 359400 |
| 2025-03-28 | 18.26 | $22.71 | 90100 |
| 2025-03-27 | 17.11 | $22.70 | 45300 |
| 2025-03-26 | 15.82 | $22.66 | 47800 |
| 2025-03-25 | 14.71 | $22.96 | 50900 |
| 2025-03-24 | 14.04 | $23.08 | 32600 |
| 2025-03-21 | 13.67 | $23.16 | 23200 |
| 2025-03-20 | 13.44 | $23.16 | 71100 |
| 2025-03-19 | 13.24 | $23.39 | 38300 |
| 2025-03-18 | 13.50 | $23.39 | 30200 |
| 2025-03-17 | 13.89 | $23.54 | 24800 |
| 2025-03-14 | 14.30 | $23.35 | 28000 |
| 2025-03-13 | 14.08 | $23.20 | 29300 |
| 2025-03-12 | 13.34 | $23.21 | 38200 |
| 2025-03-11 | 12.56 | $23.06 | 22700 |
| 2025-03-10 | 11.73 | $23.22 | 34700 |
| 2025-03-07 | 11.20 | $23.33 | 27900 |
| 2025-03-06 | 10.84 | $23.37 | 36000 |
| 2025-03-05 | 10.84 | $23.50 | 30300 |
| 2025-03-04 | 11.07 | $23.48 | 38000 |
| 2025-03-03 | 11.32 | $23.60 | 31000 |
| 2025-02-28 | 11.81 | $23.56 | 33500 |
| 2025-02-27 | 12.30 | $23.62 | 38200 |
| 2025-02-26 | 12.64 | $23.65 | 34100 |
| 2025-02-25 | 13.12 | $23.67 | 26500 |
| 2025-02-24 | 13.64 | $23.46 | 14000 |
| 2025-02-21 | 13.82 | $23.42 | 29000 |
| 2025-02-20 | 14.02 | $23.47 | 17500 |
| 2025-02-19 | 14.27 | $23.55 | 22500 |
| 2025-02-18 | 14.68 | $23.70 | 28300 |
| 2025-02-14 | 15.36 | $23.69 | 19700 |
| 2025-02-13 | 16.08 | $23.87 | 32300 |
| 2025-02-12 | 16.43 | $23.71 | 26000 |
| 2025-02-11 | 17.26 | $23.89 | 31500 |
| 2025-02-10 | 18.10 | $23.82 | 19100 |
| 2025-02-07 | 19.02 | $23.75 | 19800 |
| 2025-02-06 | 19.86 | $23.83 | 24900 |
| 2025-02-05 | 20.84 | $23.82 | 24100 |
| 2025-02-04 | 21.72 | $23.68 | 40300 |
| 2025-02-03 | 22.32 | $23.75 | 26500 |
| 2025-01-31 | 23.18 | $23.84 | 83600 |
| 2025-01-30 | 24.39 | $24.22 | 34900 |
| 2025-01-29 | 25.26 | $24.06 | 20100 |
| 2025-01-28 | 26.23 | $24.17 | 37700 |
| 2025-01-27 | 26.98 | $24.37 | 89300 |
| 2025-01-24 | 27.77 | $23.96 | 28800 |
| 2025-01-23 | 29.06 | $23.87 | 53100 |
| 2025-01-22 | 30.32 | $23.96 | 26800 |
| 2025-01-21 | 31.80 | $24.00 | 69100 |
| 2025-01-17 | 33.36 | $23.59 | 42200 |
| 2025-01-16 | 34.29 | $23.50 | 68300 |
| 2025-01-15 | 35.26 | $23.53 | 36000 |
| 2025-01-14 | 36.05 | $23.20 | 31100 |
| 2025-01-13 | 35.56 | $23.11 | 95100 |
| 2025-01-10 | 34.93 | $23.25 | 85800 |
| 2025-01-08 | 34.47 | $23.40 | 40100 |
| 2025-01-07 | 34.18 | $23.46 | 34900 |
| 2025-01-06 | 33.93 | $23.73 | 56700 |
| 2025-01-03 | 34.04 | $23.70 | 39500 |
| 2025-01-02 | 34.05 | $23.46 | 66800 |
| 2024-12-31 | 33.16 | $23.13 | 489800 |
| 2024-12-30 | 32.17 | $23.20 | 181300 |
| 2024-12-27 | 30.35 | $23.32 | 95800 |
| 2024-12-26 | 28.52 | $23.48 | 42200 |
| 2024-12-24 | 26.79 | $23.65 | 55300 |
| 2024-12-23 | 24.96 | $23.55 | 81300 |
| 2024-12-20 | 23.35 | $23.56 | 78400 |
| 2024-12-19 | 21.65 | $23.56 | 87000 |
| 2024-12-18 | 19.87 | $23.76 | 114500 |
| 2024-12-17 | 18.56 | $23.93 | 67000 |
| 2024-12-16 | 17.25 | $23.97 | 40800 |
| 2024-12-13 | 16.29 | $24.06 | 62300 |
| 2024-12-12 | 15.44 | $24.22 | 39500 |
| 2024-12-11 | 15.03 | $24.29 | 68500 |
| 2024-12-10 | 14.82 | $24.39 | 30200 |
| 2024-12-09 | 14.72 | $24.36 | 51000 |
| 2024-12-06 | 14.61 | $24.38 | 41000 |
| 2024-12-05 | 14.82 | $24.34 | 37400 |
| 2024-12-04 | 14.87 | $24.35 | 35100 |
| 2024-12-03 | 14.93 | $24.31 | 33800 |
| 2024-12-02 | 15.07 | $24.39 | 55800 |
| 2024-11-29 | 15.40 | $24.32 | 254700 |
| 2024-11-27 | 15.75 | $24.36 | 41000 |
| 2024-11-26 | 15.84 | $24.43 | 18500 |
| 2024-11-25 | 16.15 | $24.58 | 29500 |
| 2024-11-22 | 16.70 | $24.46 | 36000 |
| 2024-11-21 | 16.69 | $24.44 | 37700 |
| 2024-11-20 | 16.38 | $24.26 | 40900 |
| 2024-11-19 | 15.50 | $24.34 | 33200 |
| 2024-11-18 | 14.72 | $24.39 | 30400 |
| 2024-11-15 | 13.98 | $24.44 | 32400 |
| 2024-11-14 | 12.60 | $24.73 | 25700 |
| 2024-11-13 | 12.12 | $24.73 | 36000 |
| 2024-11-12 | 11.65 | $24.75 | 41900 |
| 2024-11-11 | 11.28 | $24.96 | 28300 |
| 2024-11-08 | 11.18 | $25.13 | 21100 |
| 2024-11-07 | 11.27 | $24.89 | 24300 |
| 2024-11-06 | 11.38 | $24.85 | 23600 |
| 2024-11-05 | 11.33 | $25.04 | 48700 |
| 2024-11-04 | 11.83 | $24.92 | 27300 |
| 2024-11-01 | 12.09 | $24.81 | 51700 |
| 2024-10-31 | 11.92 | $24.66 | 73700 |
| 2024-10-30 | 11.73 | $24.83 | 16700 |
| 2024-10-29 | 12.00 | $24.84 | 50500 |
| 2024-10-28 | 11.92 | $24.88 | 34600 |
| 2024-10-25 | 12.05 | $24.86 | 44500 |
| 2024-10-24 | 12.43 | $24.82 | 41300 |
| 2024-10-23 | 12.74 | $24.76 | 34400 |
| 2024-10-22 | 13.11 | $24.93 | 28800 |
| 2024-10-21 | 13.64 | $24.87 | 15200 |
| 2024-10-18 | 14.19 | $25.04 | 19800 |
| 2024-10-17 | 14.04 | $25.02 | 31100 |
| 2024-10-16 | 13.91 | $25.15 | 416400 |
| 2024-10-15 | 13.24 | $25.06 | 39200 |
| 2024-10-14 | 12.53 | $24.98 | 27000 |
| 2024-10-11 | 12.71 | $24.95 | 30600 |
| 2024-10-10 | 13.07 | $24.77 | 27900 |
| 2024-10-09 | 13.57 | $24.68 | 35200 |
| 2024-10-08 | 14.23 | $24.85 | 218100 |
| 2024-10-07 | 14.94 | $24.79 | 32200 |
| 2024-10-04 | 15.19 | $24.81 | 28100 |
| 2024-10-03 | 15.46 | $24.89 | 86100 |
| 2024-10-02 | 16.14 | $24.93 | 319200 |
| 2024-10-01 | 16.86 | $24.94 | 68300 |
| 2024-09-30 | 17.66 | $24.78 | 174000 |
| 2024-09-27 | 18.51 | $25.08 | 71200 |
| 2024-09-26 | 18.06 | $25.11 | 20300 |
| 2024-09-25 | 17.59 | $25.07 | 26400 |
| 2024-09-24 | 17.41 | $25.12 | 45100 |
| 2024-09-23 | 17.31 | $25.00 | 22100 |
| 2024-09-20 | 16.85 | $25.02 | 43100 |
| 2024-09-19 | 16.41 | $25.01 | 36100 |
| 2024-09-18 | 15.94 | $24.98 | 20800 |
| 2024-09-17 | 15.39 | $25.01 | 25300 |
| 2024-09-16 | 14.82 | $25.10 | 38500 |
| 2024-09-13 | 14.21 | $25.10 | 42100 |
| 2024-09-12 | 13.57 | $25.19 | 30800 |
| 2024-09-11 | 12.54 | $25.13 | 24600 |
| 2024-09-10 | 11.57 | $25.26 | 34400 |
| 2024-09-09 | 10.46 | $25.11 | 129300 |
| 2024-09-06 | 9.57 | $25.04 | 67300 |
| 2024-09-05 | 8.95 | $24.94 | 18300 |
| 2024-09-04 | 8.64 | $24.87 | 30200 |
| 2024-09-03 | 8.32 | $24.69 | 27300 |
| 2024-08-30 | 8.49 | $24.66 | 90400 |
| 2024-08-29 | 8.39 | $24.78 | 38500 |
| 2024-08-28 | 8.00 | $24.70 | 27200 |
| 2024-08-27 | 7.66 | $24.70 | 56000 |
| 2024-08-26 | 7.53 | $24.72 | 21200 |
| 2024-08-23 | 7.33 | $24.74 | 34000 |
| 2024-08-22 | 7.23 | $24.60 | 16400 |
| 2024-08-21 | 7.55 | $24.52 | 51700 |
| 2024-08-20 | 7.89 | $24.58 | 41200 |
| 2024-08-19 | 8.13 | $24.60 | 494000 |
| 2024-08-16 | 8.48 | $24.50 | 28000 |
| 2024-08-15 | 8.53 | $24.79 | 30200 |
| 2024-08-14 | 8.35 | $24.76 | 33400 |
| 2024-08-13 | 8.25 | $24.55 | 36400 |
| 2024-08-12 | 8.36 | $24.52 | 18000 |
| 2024-08-09 | 8.72 | $24.53 | 15000 |
| 2024-08-08 | 9.10 | $24.58 | 26100 |
| 2024-08-07 | 9.50 | $24.45 | 18000 |
| 2024-08-06 | 9.85 | $24.32 | 48300 |
| 2024-08-05 | 9.99 | $24.29 | 27000 |
| 2024-08-02 | 9.94 | $24.42 | 41300 |
| 2024-08-01 | 10.38 | $24.31 | 38000 |
| 2024-07-31 | 10.69 | $24.13 | 175700 |
| 2024-07-30 | 11.13 | $24.37 | 34800 |
| 2024-07-29 | 11.38 | $24.31 | 34400 |
| 2024-07-26 | 11.60 | $24.41 | 13700 |
| 2024-07-25 | 11.93 | $24.25 | 21700 |
| 2024-07-24 | 12.48 | $24.20 | 21000 |
| 2024-07-23 | 13.06 | $24.42 | 13500 |
| 2024-07-22 | 13.10 | $24.49 | 23700 |
| 2024-07-19 | 12.98 | $24.45 | 15000 |
| 2024-07-18 | 13.05 | $24.47 | 39200 |
| 2024-07-17 | 12.87 | $24.55 | 31800 |
| 2024-07-16 | 12.63 | $24.56 | 16600 |
| 2024-07-15 | 12.01 | $24.57 | 26200 |
| 2024-07-12 | 11.36 | $24.67 | 66800 |
| 2024-07-11 | 10.38 | $24.63 | 55900 |
| 2024-07-10 | 9.72 | $24.55 | 45500 |
| 2024-07-09 | 9.30 | $24.45 | 48000 |
| 2024-07-08 | 8.81 | $24.55 | 21400 |
| 2024-07-05 | 8.23 | $24.52 | 27200 |
| 2024-07-03 | 7.66 | $24.41 | 24500 |
| 2024-07-02 | 7.23 | $24.26 | 34100 |
| 2024-07-01 | 7.23 | $24.21 | 62700 |
| 2024-06-28 | 7.22 | $24.21 | 77900 |
| 2024-06-27 | 7.38 | $24.27 | 66800 |
| 2024-06-26 | 7.54 | $24.20 | 18500 |
| 2024-06-25 | 7.46 | $24.22 | 72100 |
| 2024-06-24 | 7.60 | $24.22 | 54100 |
| 2024-06-21 | 7.68 | $24.17 | 138900 |
| 2024-06-20 | 7.79 | $24.24 | 38200 |
| 2024-06-18 | 8.04 | $24.30 | 59100 |
| 2024-06-17 | 8.38 | $24.30 | 446100 |
| 2024-06-14 | 8.74 | $24.36 | 30300 |
| 2024-06-13 | 9.06 | $24.46 | 32000 |
| 2024-06-12 | 9.14 | $24.34 | 24100 |
| 2024-06-11 | 9.22 | $24.27 | 27000 |
| 2024-06-10 | 9.44 | $24.24 | 15600 |
| 2024-06-07 | 9.69 | $24.44 | 18400 |
| 2024-06-06 | 10.09 | $24.35 | 32300 |
| 2024-06-05 | 10.37 | $24.45 | 16300 |
| 2024-06-04 | 10.60 | $24.47 | 32700 |
| 2024-06-03 | 10.66 | $24.44 | 26300 |
| 2024-05-31 | 10.90 | $24.43 | 126100 |
| 2024-05-30 | 11.29 | $23.81 | 45300 |
| 2024-05-29 | 10.61 | $23.68 | 34700 |
| 2024-05-28 | 9.91 | $23.97 | 27900 |
| 2024-05-24 | 9.61 | $24.09 | 31200 |
| 2024-05-23 | 9.50 | $24.09 | 54800 |
| 2024-05-22 | 9.39 | $24.26 | 19400 |
| 2024-05-21 | 9.85 | $24.31 | 70100 |
| 2024-05-20 | 10.33 | $24.24 | 27300 |
| 2024-05-17 | 10.84 | $24.17 | 23500 |
| 2024-05-16 | 11.18 | $24.30 | 30000 |
| 2024-05-15 | 11.74 | $24.74 | 35400 |
| 2024-05-14 | 11.55 | $24.45 | 44300 |
| 2024-05-13 | 11.61 | $24.43 | 16300 |
| 2024-05-10 | 12.12 | $24.36 | 21200 |
| 2024-05-09 | 12.67 | $24.38 | 28400 |
| 2024-05-08 | 13.32 | $24.43 | 38000 |
| 2024-05-07 | 13.92 | $24.62 | 37900 |
| 2024-05-06 | 13.87 | $24.74 | 30500 |
| 2024-05-03 | 13.43 | $24.77 | 23300 |
| 2024-05-02 | 13.01 | $24.40 | 27200 |
| 2024-05-01 | 13.43 | $24.31 | 26200 |
| 2024-04-30 | 14.06 | $24.30 | 43600 |
| 2024-04-29 | 14.72 | $24.41 | 15500 |
| 2024-04-26 | 15.06 | $24.28 | 29300 |
| 2024-04-25 | 15.42 | $24.33 | 26600 |
| 2024-04-24 | 15.84 | $24.59 | 17000 |
| 2024-04-23 | 16.64 | $24.69 | 20100 |
| 2024-04-22 | 17.49 | $24.28 | 24400 |
| 2024-04-19 | 17.08 | $24.30 | 16000 |
| 2024-04-18 | 16.60 | $24.21 | 36100 |
| 2024-04-17 | 15.75 | $24.27 | 38400 |
| 2024-04-16 | 15.01 | $24.22 | 37100 |
| 2024-04-15 | 14.15 | $24.34 | 71100 |
| 2024-04-12 | 13.86 | $24.51 | 22700 |
| 2024-04-11 | 13.71 | $24.51 | 55800 |
| 2024-04-10 | 13.92 | $24.65 | 92200 |
| 2024-04-09 | 14.15 | $24.72 | 18300 |
| 2024-04-08 | 14.29 | $24.74 | 16300 |
| 2024-04-05 | 14.43 | $24.76 | 39600 |
| 2024-04-04 | 14.58 | $24.77 | 43000 |
| 2024-04-03 | 14.57 | $24.72 | 55300 |
| 2024-04-02 | 14.78 | $24.73 | 92700 |
| 2024-04-01 | 15.06 | $24.78 | 32700 |
| 2024-03-28 | 15.09 | $24.77 | 140000 |
| 2024-03-27 | 14.57 | $24.96 | 23200 |
| 2024-03-26 | 14.42 | $24.96 | 38000 |
| 2024-03-25 | 14.27 | $24.89 | 44700 |
| 2024-03-22 | 14.33 | $25.03 | 31200 |
| 2024-03-21 | 13.96 | $25.17 | 36500 |
| 2024-03-20 | 13.26 | $25.09 | 34400 |
| 2024-03-19 | 13.08 | $24.99 | 37100 |
| 2024-03-18 | 13.36 | $24.90 | 30700 |
| 2024-03-15 | 14.01 | $24.81 | 172400 |
| 2024-03-14 | 14.74 | $24.80 | 66000 |
| 2024-03-13 | 15.40 | $24.82 | 68200 |
| 2024-03-12 | 15.92 | $24.86 | 36600 |
| 2024-03-11 | 16.62 | $24.90 | 49000 |
| 2024-03-08 | 17.15 | $24.89 | 58100 |
| 2024-03-07 | 17.71 | $25.00 | 35300 |
| 2024-03-06 | 18.21 | $24.84 | 47100 |
| 2024-03-05 | 18.94 | $24.80 | 26800 |
| 2024-03-04 | 19.53 | $24.74 | 25400 |
| 2024-03-01 | 20.27 | $24.78 | 26700 |
| 2024-02-29 | 21.18 | $24.73 | 81100 |
| 2024-02-28 | 22.14 | $24.69 | 29700 |
| 2024-02-27 | 22.58 | $24.67 | 28500 |
| 2024-02-26 | 23.08 | $24.70 | 61200 |
| 2024-02-23 | 23.60 | $24.81 | 56400 |
| 2024-02-22 | 24.41 | $24.76 | 45800 |
| 2024-02-21 | 25.58 | $24.72 | 23100 |
| 2024-02-20 | 26.74 | $24.72 | 76600 |
| 2024-02-16 | 27.76 | $24.62 | 29200 |
| 2024-02-15 | 28.63 | $24.63 | 56700 |
| 2024-02-14 | 29.66 | $24.55 | 60800 |
| 2024-02-13 | 30.61 | $24.92 | 277500 |
| 2024-02-12 | 32.11 | $25.00 | 31800 |
| 2024-02-09 | 32.95 | $25.06 | 66300 |
| 2024-02-08 | 33.84 | $24.84 | 789500 |
| 2024-02-07 | 35.25 | $24.93 | 24400 |
| 2024-02-06 | 34.86 | $24.90 | 22800 |
| 2024-02-05 | 34.45 | $24.90 | 58400 |
| 2024-02-02 | 34.06 | $24.98 | 40800 |
| 2024-02-01 | 33.65 | $24.98 | 35500 |
| 2024-01-31 | 33.22 | $24.76 | 43900 |
| 2024-01-30 | 32.99 | $24.86 | 32200 |
| 2024-01-29 | 32.77 | $24.84 | 46800 |
| 2024-01-26 | 32.72 | $24.80 | 53300 |
| 2024-01-25 | 32.77 | $24.85 | 49900 |
| 2024-01-24 | 32.81 | $24.71 | 42500 |
| 2024-01-23 | 32.86 | $24.78 | 19800 |
| 2024-01-22 | 32.97 | $24.80 | 46100 |
| 2024-01-19 | 33.01 | $24.79 | 22400 |
| 2024-01-18 | 33.18 | $24.62 | 43700 |
| 2024-01-17 | 33.47 | $24.64 | 52400 |
| 2024-01-16 | 33.96 | $24.64 | 36100 |
| 2024-01-12 | 34.27 | $24.76 | 20800 |
| 2024-01-11 | 34.39 | $24.70 | 40700 |
| 2024-01-10 | 34.53 | $24.66 | 70500 |
| 2024-01-09 | 34.51 | $24.83 | 32200 |
| 2024-01-08 | 34.48 | $24.84 | 31000 |
| 2024-01-05 | 34.62 | $24.65 | 115200 |
| 2024-01-04 | 34.76 | $24.70 | 69900 |
| 2024-01-03 | 35.06 | $24.59 | 41200 |
| 2024-01-02 | 35.39 | $24.78 | 48300 |
| 2023-12-29 | 34.74 | $24.97 | 157000 |
| 2023-12-28 | 34.06 | $24.89 | 57300 |
| 2023-12-27 | 33.76 | $24.68 | 56600 |
| 2023-12-26 | 33.61 | $24.48 | 46200 |
| 2023-12-22 | 33.59 | $24.60 | 38800 |
| 2023-12-21 | 33.57 | $24.56 | 40000 |
| 2023-12-20 | 33.30 | $24.53 | 30900 |
| 2023-12-19 | 32.97 | $24.67 | 46800 |
| 2023-12-18 | 32.77 | $24.33 | 58000 |
| 2023-12-15 | 32.98 | $24.44 | 39500 |
| 2023-12-14 | 32.16 | $24.59 | 39500 |
| 2023-12-13 | 31.29 | $24.41 | 39400 |
| 2023-12-12 | 30.82 | $24.12 | 37700 |
| 2023-12-11 | 30.50 | $24.26 | 53800 |
| 2023-12-08 | 30.16 | $24.27 | 25600 |
| 2023-12-07 | 29.81 | $24.31 | 19300 |
| 2023-12-06 | 29.28 | $24.14 | 33400 |
| 2023-12-05 | 28.88 | $24.12 | 37400 |
| 2023-12-04 | 28.54 | $24.05 | 64800 |
| 2023-12-01 | 28.09 | $24.33 | 41700 |
| 2023-11-30 | 27.47 | $24.15 | 142800 |
| 2023-11-29 | 27.03 | $24.00 | 68800 |
| 2023-11-28 | 26.63 | $23.84 | 35800 |
| 2023-11-27 | 26.45 | $23.80 | 38800 |
| 2023-11-24 | 26.48 | $23.65 | 16500 |
| 2023-11-22 | 26.76 | $23.64 | 52000 |
| 2023-11-21 | 27.06 | $23.77 | 45300 |
| 2023-11-20 | 27.15 | $23.79 | 39300 |
| 2023-11-17 | 27.05 | $23.70 | 36900 |
| 2023-11-16 | 26.85 | $23.74 | 23500 |
| 2023-11-15 | 26.81 | $23.83 | 32500 |
| 2023-11-14 | 26.76 | $24.13 | 30600 |
| 2023-11-13 | 26.20 | $23.65 | 55100 |
| 2023-11-10 | 26.30 | $23.33 | 46600 |
| 2023-11-09 | 26.88 | $23.27 | 40200 |
| 2023-11-08 | 27.45 | $23.42 | 31100 |
| 2023-11-07 | 27.75 | $23.37 | 38600 |
| 2023-11-06 | 28.07 | $23.50 | 60600 |
| 2023-11-03 | 28.42 | $23.36 | 78500 |
| 2023-11-02 | 28.87 | $23.13 | 99600 |
| 2023-11-01 | 29.53 | $22.46 | 76600 |
| 2023-10-31 | 30.52 | $22.21 | 53500 |
| 2023-10-30 | 30.45 | $21.95 | 31700 |
| 2023-10-27 | 29.93 | $22.04 | 39700 |
| 2023-10-26 | 29.40 | $22.11 | 25500 |
| 2023-10-25 | 29.00 | $22.11 | 42500 |
| 2023-10-24 | 28.69 | $22.25 | 37200 |
| 2023-10-23 | 28.37 | $22.08 | 26400 |
| 2023-10-20 | 27.70 | $22.04 | 85100 |
| 2023-10-19 | 26.81 | $21.91 | 54000 |
| 2023-10-18 | 25.92 | $21.94 | 76500 |
| 2023-10-17 | 24.92 | $22.11 | 49700 |
| 2023-10-16 | 24.17 | $22.26 | 43500 |
| 2023-10-13 | 23.56 | $22.23 | 30000 |
| 2023-10-12 | 22.98 | $22.38 | 39300 |
| 2023-10-11 | 22.53 | $22.85 | 32200 |
| 2023-10-10 | 22.58 | $22.66 | 45300 |
| 2023-10-09 | 22.47 | $22.51 | 47000 |
| 2023-10-06 | 21.82 | $22.35 | 59300 |
| 2023-10-05 | 21.01 | $22.53 | 57300 |
| 2023-10-04 | 20.38 | $22.34 | 49400 |
| 2023-10-03 | 19.22 | $22.32 | 75700 |
| 2023-10-02 | 18.00 | $22.64 | 23700 |
| 2023-09-29 | 17.32 | $23.04 | 374100 |
| 2023-09-28 | 17.47 | $23.12 | 38300 |
| 2023-09-27 | 16.66 | $23.26 | 58700 |
| 2023-09-26 | 16.13 | $23.25 | 112700 |
| 2023-09-25 | 15.57 | $23.35 | 46600 |
| 2023-09-22 | 14.73 | $23.25 | 14800 |
| 2023-09-21 | 14.17 | $23.21 | 32200 |
| 2023-09-20 | 13.58 | $23.62 | 44400 |
| 2023-09-19 | 14.14 | $23.70 | 80700 |
| 2023-09-18 | 14.61 | $23.80 | 39400 |
| 2023-09-15 | 15.02 | $23.80 | 109200 |
| 2023-09-14 | 15.56 | $23.67 | 1.4M |
| 2023-09-13 | 15.94 | $23.62 | 31000 |
| 2023-09-12 | 16.37 | $23.69 | 22000 |
| 2023-09-11 | 16.83 | $23.73 | 82400 |
| 2023-09-08 | 17.70 | $23.88 | 23200 |
| 2023-09-07 | 18.43 | $23.85 | 21100 |
| 2023-09-06 | 19.35 | $23.86 | 25500 |
| 2023-09-05 | 20.34 | $23.93 | 42100 |
| 2023-09-01 | 21.25 | $24.03 | 33100 |
| 2023-08-31 | 22.20 | $24.09 | 160200 |
| 2023-08-30 | 23.20 | $23.60 | 19400 |
| 2023-08-29 | 22.89 | $23.62 | 24300 |
| 2023-08-28 | 22.56 | $23.58 | 40800 |
| 2023-08-25 | 22.21 | $23.61 | 31500 |
| 2023-08-24 | 21.84 | $23.67 | 27400 |
| 2023-08-23 | 21.41 | $23.50 | 18500 |
| 2023-08-22 | 20.53 | $23.35 | 35800 |
| 2023-08-21 | 19.47 | $23.41 | 24800 |
| 2023-08-18 | 18.52 | $23.52 | 43000 |
| 2023-08-17 | 17.63 | $23.51 | 31500 |
| 2023-08-16 | 16.30 | $23.57 | 34600 |
| 2023-08-15 | 15.12 | $23.95 | 23000 |
| 2023-08-14 | 14.67 | $24.02 | 36400 |
| 2023-08-11 | 14.56 | $24.01 | 19500 |
| 2023-08-10 | 14.43 | $24.09 | 25900 |
| 2023-08-09 | 14.43 | $24.13 | 28100 |
| 2023-08-08 | 13.66 | $24.04 | 22900 |
| 2023-08-07 | 12.66 | $23.98 | 88900 |
| 2023-08-04 | 11.61 | $24.19 | 16900 |
| 2023-08-03 | 10.80 | $24.06 | 27500 |
| 2023-08-02 | 9.77 | $24.18 | 26900 |
| 2023-08-01 | 8.73 | $24.30 | 22000 |
| 2023-07-31 | 8.14 | $24.48 | 51800 |
| 2023-07-28 | 7.79 | $24.27 | 30700 |
| 2023-07-27 | 7.42 | $24.26 | 35700 |
| 2023-07-26 | 7.45 | $24.57 | 36900 |
| 2023-07-25 | 7.11 | $24.52 | 21500 |
| 2023-07-24 | 6.93 | $24.50 | 21200 |
| 2023-07-21 | 6.74 | $24.45 | 23600 |
| 2023-07-20 | 6.80 | $24.46 | 27400 |
| 2023-07-19 | 6.73 | $24.46 | 23800 |
| 2023-07-18 | 6.66 | $24.40 | 24400 |
| 2023-07-17 | 6.66 | $24.45 | 14500 |
| 2023-07-14 | 6.69 | $24.54 | 23800 |
| 2023-07-13 | 6.72 | $24.55 | 22600 |
| 2023-07-12 | 6.32 | $24.53 | 28300 |
| 2023-07-11 | 5.92 | $24.38 | 19800 |
| 2023-07-10 | 5.98 | $24.18 | 21000 |
| 2023-07-07 | 6.29 | $24.11 | 15600 |
| 2023-07-06 | 6.20 | $24.10 | 21600 |
| 2023-07-05 | 6.10 | $24.28 | 29400 |
| 2023-07-03 | 6.35 | $24.35 | 16400 |
| 2023-06-30 | 6.28 | $24.35 | 127400 |
| 2023-06-29 | 6.53 | $24.19 | 182200 |
| 2023-06-28 | 6.60 | $24.30 | 132300 |
| 2023-06-27 | 6.88 | $24.15 | 25700 |
| 2023-06-26 | 7.20 | $24.23 | 33800 |
| 2023-06-23 | 7.38 | $24.20 | 27800 |
| 2023-06-22 | 7.17 | $24.12 | 225900 |
| 2023-06-21 | 6.75 | $24.06 | 197100 |
| 2023-06-20 | 6.30 | $24.12 | 27700 |
| 2023-06-16 | 6.08 | $24.20 | 40300 |
| 2023-06-15 | 5.99 | $24.28 | 39500 |
| 2023-06-14 | 6.06 | $24.10 | 42300 |
| 2023-06-13 | 5.81 | $24.23 | 42400 |
| 2023-06-12 | 5.82 | $24.15 | 18700 |
| 2023-06-09 | 5.83 | $24.20 | 27500 |
| 2023-06-08 | 5.99 | $24.38 | 20100 |
| 2023-06-07 | 6.16 | $24.31 | 30400 |
| 2023-06-06 | 6.40 | $24.47 | 28800 |
| 2023-06-05 | 6.20 | $24.36 | 36000 |
| 2023-06-02 | 5.99 | $24.47 | 70100 |
| 2023-06-01 | 5.61 | $24.35 | 57100 |
| 2023-05-31 | 5.52 | $24.34 | 175000 |
| 2023-05-30 | 5.66 | $24.07 | 33100 |
| 2023-05-26 | 5.88 | $24.10 | 28600 |
| 2023-05-25 | 5.82 | $24.13 | 34700 |
| 2023-05-24 | 5.96 | $24.12 | 47500 |
| 2023-05-23 | 6.22 | $24.23 | 356800 |
| 2023-05-22 | 6.48 | $24.14 | 40300 |
| 2023-05-19 | 6.73 | $24.28 | 33600 |
| 2023-05-18 | 6.82 | $24.26 | 32400 |
| 2023-05-17 | 6.73 | $24.31 | 45200 |
| 2023-05-16 | 6.63 | $24.20 | 27800 |
| 2023-05-15 | 6.75 | $24.60 | 61700 |
| 2023-05-12 | 6.85 | $24.47 | 24800 |
| 2023-05-11 | 6.93 | $24.31 | 52000 |
| 2023-05-10 | 7.02 | $24.53 | 40800 |
| 2023-05-09 | 7.14 | $24.39 | 41200 |
| 2023-05-08 | 7.26 | $24.46 | 39900 |
| 2023-05-05 | 7.57 | $24.44 | 25000 |
| 2023-05-04 | 7.90 | $24.35 | 27400 |
| 2023-05-03 | 7.86 | $24.60 | 38200 |
| 2023-05-02 | 8.13 | $24.81 | 39200 |
| 2023-05-01 | 8.45 | $24.87 | 31000 |
| 2023-04-28 | 8.42 | $24.83 | 88900 |
| 2023-04-27 | 8.63 | $24.88 | 41900 |
| 2023-04-26 | 8.88 | $24.78 | 45500 |
| 2023-04-25 | 9.24 | $24.77 | 27600 |
| 2023-04-24 | 9.62 | $24.83 | 21100 |
| 2023-04-21 | 9.88 | $24.74 | 20400 |
| 2023-04-20 | 10.15 | $24.77 | 21300 |
| 2023-04-19 | 10.44 | $24.77 | 25700 |
| 2023-04-18 | 10.63 | $24.84 | 30000 |
| 2023-04-17 | 10.83 | $24.74 | 83200 |
| 2023-04-14 | 11.05 | $24.67 | 44700 |
| 2023-04-13 | 11.51 | $24.65 | 41900 |
| 2023-04-12 | 11.78 | $24.58 | 70700 |
| 2023-04-11 | 12.06 | $24.50 | 40500 |
| 2023-04-10 | 12.65 | $24.50 | 30500 |
| 2023-04-06 | 13.23 | $24.47 | 68100 |
| 2023-04-05 | 13.85 | $24.44 | 38700 |
| 2023-04-04 | 14.52 | $24.35 | 26800 |
| 2023-04-03 | 15.27 | $24.35 | 39800 |
| 2023-03-31 | 15.94 | $24.29 | 168500 |
| 2023-03-30 | 16.51 | $24.04 | 74700 |
| 2023-03-29 | 17.03 | $24.05 | 71200 |
| 2023-03-28 | 17.58 | $24.23 | 24700 |
| 2023-03-27 | 18.31 | $24.24 | 40300 |
| 2023-03-24 | 19.19 | $24.10 | 23200 |
| 2023-03-23 | 19.45 | $23.97 | 19700 |
| 2023-03-22 | 19.83 | $24.47 | 28100 |
| 2023-03-21 | 20.33 | $24.06 | 30900 |
| 2023-03-20 | 20.86 | $24.00 | 30300 |
| 2023-03-17 | 21.41 | $24.11 | 122700 |
| 2023-03-16 | 21.57 | $24.40 | 76800 |
| 2023-03-15 | 21.73 | $23.67 | 73100 |
| 2023-03-14 | 20.65 | $23.80 | 87700 |
| 2023-03-13 | 19.69 | $23.38 | 109100 |
| 2023-03-10 | 17.56 | $23.57 | 23700 |
| 2023-03-09 | 16.05 | $23.67 | 36100 |
| 2023-03-08 | 15.68 | $24.14 | 18200 |
| 2023-03-07 | 16.08 | $24.12 | 28800 |
| 2023-03-06 | 16.55 | $24.17 | 43800 |
| 2023-03-03 | 17.20 | $24.20 | 53400 |
| 2023-03-02 | 17.89 | $24.25 | 34300 |
| 2023-03-01 | 18.38 | $24.35 | 43100 |
| 2023-02-28 | 18.99 | $24.44 | 97300 |
| 2023-02-27 | 19.73 | $24.36 | 36900 |
| 2023-02-24 | 20.66 | $24.28 | 19600 |
| 2023-02-23 | 21.40 | $24.30 | 48200 |
| 2023-02-22 | 22.30 | $24.17 | 51400 |
| 2023-02-21 | 22.93 | $24.00 | 41100 |
| 2023-02-17 | 23.62 | $24.39 | 570600 |
| 2023-02-16 | 24.61 | $24.41 | 49600 |
| 2023-02-15 | 25.47 | $24.70 | 89000 |
| 2023-02-14 | 26.07 | $24.59 | 52200 |
| 2023-02-13 | 26.73 | $24.50 | 25600 |
| 2023-02-10 | 27.76 | $24.70 | 47900 |
| 2023-02-09 | 27.98 | $24.81 | 65100 |
| 2023-02-08 | 28.08 | $24.84 | 91200 |
| 2023-02-07 | 28.37 | $24.76 | 20400 |
| 2023-02-06 | 28.69 | $24.90 | 40400 |
| 2023-02-03 | 28.68 | $25.08 | 30300 |
| 2023-02-02 | 27.96 | $25.24 | 40500 |
| 2023-02-01 | 27.13 | $25.27 | 48200 |
| 2023-01-31 | 26.42 | $25.15 | 141000 |
| 2023-01-30 | 25.82 | $24.89 | 72700 |
| 2023-01-27 | 25.44 | $24.66 | 42800 |
| 2023-01-26 | 24.75 | $24.64 | 50100 |
| 2023-01-25 | 24.20 | $24.67 | 52000 |
| 2023-01-24 | 23.63 | $24.80 | 31600 |
| 2023-01-23 | 22.70 | $24.71 | 57000 |
| 2023-01-20 | 21.89 | $24.65 | 39400 |
| 2023-01-19 | 21.11 | $24.53 | 56600 |
| 2023-01-18 | 20.34 | $24.59 | 42300 |
| 2023-01-17 | 19.44 | $24.50 | 75600 |
| 2023-01-13 | 18.71 | $24.30 | 37900 |
| 2023-01-12 | 18.06 | $24.36 | 48600 |
| 2023-01-11 | 17.52 | $24.12 | 31000 |
| 2023-01-10 | 17.14 | $23.94 | 55400 |
| 2023-01-09 | 16.99 | $23.91 | 67500 |
| 2023-01-06 | 16.84 | $23.91 | 39900 |
| 2023-01-05 | 16.69 | $23.36 | 64600 |
| 2023-01-04 | 17.46 | $23.04 | 66300 |
| 2023-01-03 | 18.25 | $22.73 | 74700 |
| 2022-12-30 | 17.76 | $22.40 | 91400 |
| 2022-12-29 | 17.25 | $22.64 | 45700 |
| 2022-12-28 | 17.04 | $22.60 | 101500 |
| 2022-12-27 | 16.83 | $22.67 | 40300 |
| 2022-12-23 | 16.60 | $22.75 | 51900 |
| 2022-12-22 | 16.65 | $22.92 | 70500 |
| 2022-12-21 | 16.98 | $23.10 | 54600 |
| 2022-12-20 | 17.81 | $23.16 | 39700 |
| 2022-12-19 | 18.56 | $23.14 | 39200 |
| 2022-12-16 | 19.46 | $23.08 | 51600 |
| 2022-12-15 | 20.40 | $22.99 | 57600 |
| 2022-12-14 | 21.39 | $23.10 | 46100 |
| 2022-12-13 | 22.40 | $23.07 | 43200 |
| 2022-12-12 | 23.45 | $22.75 | 67100 |
| 2022-12-09 | 24.55 | $22.82 | 47900 |
| 2022-12-08 | 25.81 | $23.42 | 40200 |
| 2022-12-07 | 26.12 | $23.50 | 76100 |
| 2022-12-06 | 26.58 | $23.55 | 41100 |
| 2022-12-05 | 26.95 | $23.78 | 87600 |
| 2022-12-02 | 26.94 | $23.77 | 25700 |
| 2022-12-01 | 26.93 | $23.70 | 103100 |
| 2022-11-30 | 27.17 | $23.24 | 70300 |
| 2022-11-29 | 28.21 | $23.10 | 61500 |
| 2022-11-28 | 28.89 | $23.45 | 127000 |
| 2022-11-25 | 29.29 | $23.26 | 23700 |
| 2022-11-23 | 29.86 | $23.47 | 36700 |
| 2022-11-22 | 30.20 | $23.35 | 41100 |
| 2022-11-21 | 30.69 | $23.23 | 34700 |
| 2022-11-18 | 31.34 | $23.12 | 27900 |
| 2022-11-17 | 32.06 | $23.13 | 26900 |
| 2022-11-16 | 32.81 | $23.40 | 99700 |
| 2022-11-15 | 33.37 | $23.40 | 122700 |
| 2022-11-14 | 34.01 | $23.03 | 93400 |
| 2022-11-11 | 35.06 | $23.15 | 74900 |
| 2022-11-10 | 36.15 | $22.82 | 218500 |
| 2022-11-09 | 37.83 | $22.07 | 90100 |
| 2022-11-08 | 39.04 | $22.24 | 71600 |
| 2022-11-07 | 40.02 | $21.80 | 126200 |
| 2022-11-04 | 40.05 | $21.68 | 105600 |
| 2022-11-03 | 39.85 | $21.66 | 64300 |
| 2022-11-02 | 39.34 | $21.63 | 49200 |
| 2022-11-01 | 38.98 | $21.78 | 55100 |
| 2022-10-31 | 38.77 | $21.79 | 65800 |
| 2022-10-28 | 38.72 | $22.02 | 27800 |
| 2022-10-27 | 38.88 | $22.02 | 28000 |
| 2022-10-26 | 39.05 | $22.06 | 44700 |
| 2022-10-25 | 39.39 | $22.00 | 26500 |
| 2022-10-24 | 39.41 | $21.81 | 52800 |
| 2022-10-21 | 38.74 | $21.74 | 29400 |
| 2022-10-20 | 38.04 | $21.84 | 43300 |
| 2022-10-19 | 37.51 | $22.11 | 36500 |
| 2022-10-18 | 37.24 | $22.26 | 44800 |
| 2022-10-17 | 37.13 | $22.15 | 40000 |
| 2022-10-14 | 37.01 | $22.33 | 30600 |
| 2022-10-13 | 36.51 | $22.35 | 98200 |
| 2022-10-12 | 35.86 | $22.42 | 30300 |
| 2022-10-11 | 35.35 | $22.50 | 29900 |
| 2022-10-10 | 34.92 | $22.63 | 22900 |
| 2022-10-07 | 34.69 | $22.86 | 22600 |
| 2022-10-06 | 34.71 | $22.99 | 29400 |
| 2022-10-05 | 34.96 | $23.14 | 28500 |
| 2022-10-04 | 35.41 | $23.32 | 53100 |
| 2022-10-03 | 36.00 | $23.26 | 47200 |
| 2022-09-30 | 36.23 | $23.19 | 185500 |
| 2022-09-29 | 36.04 | $23.05 | 46700 |
| 2022-09-28 | 35.42 | $23.16 | 165300 |
| 2022-09-27 | 34.80 | $23.07 | 71600 |
| 2022-09-26 | 33.98 | $22.96 | 44100 |
| 2022-09-23 | 33.16 | $23.21 | 49700 |
| 2022-09-22 | 32.51 | $23.44 | 25100 |
| 2022-09-21 | 32.04 | $23.70 | 22100 |
| 2022-09-20 | 31.89 | $23.67 | 29200 |
| 2022-09-19 | 31.25 | $23.81 | 34900 |
| 2022-09-16 | 30.58 | $23.90 | 29700 |
| 2022-09-15 | 29.95 | $23.99 | 19000 |
| 2022-09-14 | 29.51 | $24.03 | 27300 |
| 2022-09-13 | 29.04 | $23.94 | 29800 |
| 2022-09-12 | 28.36 | $24.07 | 55600 |
| 2022-09-09 | 28.27 | $24.00 | 37900 |
| 2022-09-08 | 28.01 | $23.85 | 76600 |
| 2022-09-07 | 27.74 | $23.90 | 35300 |
| 2022-09-06 | 27.19 | $23.82 | 40300 |
| 2022-09-02 | 26.62 | $24.10 | 18200 |
| 2022-09-01 | 26.31 | $24.00 | 52100 |
| 2022-08-31 | 25.33 | $24.00 | 107100 |
| 2022-08-30 | 24.34 | $24.08 | 73400 |
| 2022-08-29 | 23.38 | $24.30 | 76300 |
| 2022-08-26 | 22.70 | $24.59 | 27600 |
| 2022-08-25 | 22.36 | $24.74 | 31800 |
| 2022-08-24 | 21.77 | $24.40 | 23300 |
| 2022-08-23 | 20.59 | $24.23 | 113900 |
| 2022-08-22 | 19.35 | $24.61 | 24600 |
| 2022-08-19 | 18.95 | $24.70 | 20000 |
| 2022-08-18 | 18.79 | $24.94 | 51000 |
| 2022-08-17 | 18.96 | $24.87 | 24900 |
| 2022-08-16 | 19.14 | $25.11 | 52000 |
| 2022-08-15 | 19.81 | $25.44 | 59300 |
| 2022-08-12 | 20.27 | $25.40 | 39500 |
| 2022-08-11 | 20.79 | $25.40 | 53700 |
| 2022-08-10 | 21.35 | $25.41 | 36400 |
| 2022-08-09 | 21.98 | $25.18 | 85600 |
| 2022-08-08 | 22.64 | $25.44 | 25800 |
| 2022-08-05 | 22.44 | $25.33 | 183400 |
| 2022-08-04 | 22.22 | $25.59 | 86400 |
| 2022-08-03 | 21.18 | $25.57 | 58300 |
| 2022-08-02 | 20.12 | $25.39 | 97900 |
| 2022-08-01 | 19.17 | $25.40 | 50700 |
| 2022-07-29 | 17.88 | $25.40 | 65400 |
| 2022-07-28 | 16.56 | $25.01 | 19900 |
| 2022-07-27 | 15.66 | $24.92 | 23300 |
| 2022-07-26 | 14.94 | $24.94 | 11700 |
| 2022-07-25 | 14.32 | $24.86 | 28100 |
| 2022-07-22 | 13.71 | $24.88 | 26800 |
| 2022-07-21 | 13.12 | $24.67 | 28500 |
| 2022-07-20 | 12.76 | $24.65 | 27800 |
| 2022-07-19 | 12.47 | $24.56 | 26700 |
| 2022-07-18 | 12.15 | $24.50 | 39000 |
| 2022-07-15 | 12.08 | $24.42 | 23300 |
| 2022-07-14 | 12.28 | $24.30 | 25000 |
| 2022-07-13 | 12.80 | $24.25 | 31600 |
| 2022-07-12 | 13.35 | $24.33 | 32900 |
| 2022-07-11 | 13.37 | $24.38 | 23300 |
| 2022-07-08 | 13.55 | $24.30 | 15400 |
| 2022-07-07 | 13.95 | $24.18 | 54800 |
| 2022-07-06 | 14.40 | $24.01 | 23100 |
| 2022-07-05 | 15.04 | $24.02 | 44600 |
| 2022-07-01 | 15.69 | $23.98 | 18300 |
| 2022-06-30 | 16.20 | $23.82 | 39400 |
| 2022-06-29 | 16.67 | $23.92 | 14600 |
| 2022-06-28 | 17.41 | $23.89 | 23900 |
| 2022-06-27 | 18.19 | $23.83 | 31400 |
| 2022-06-24 | 19.01 | $23.94 | 21700 |
| 2022-06-23 | 19.71 | $23.83 | 30100 |
| 2022-06-22 | 20.12 | $23.70 | 29600 |
| 2022-06-21 | 20.55 | $23.67 | 39000 |
| 2022-06-17 | 20.73 | $23.58 | 45600 |
| 2022-06-16 | 20.78 | $23.53 | 67400 |
| 2022-06-15 | 20.84 | $23.72 | 35100 |
| 2022-06-14 | 20.99 | $23.43 | 76800 |
| 2022-06-13 | 21.14 | $23.56 | 96600 |
| 2022-06-10 | 20.67 | $24.48 | 58300 |
| 2022-06-09 | 21.03 | $24.93 | 37900 |
| 2022-06-08 | 21.44 | $25.05 | 21400 |
| 2022-06-07 | 21.58 | $25.21 | 33900 |
| 2022-06-06 | 21.67 | $25.12 | 29400 |
| 2022-06-03 | 21.73 | $25.22 | 20000 |
| 2022-06-02 | 22.14 | $25.26 | 32000 |
| 2022-06-01 | 22.45 | $25.21 | 18400 |
| 2022-05-31 | 22.78 | $25.43 | 78400 |
| 2022-05-27 | 23.23 | $25.59 | 15500 |
| 2022-05-26 | 23.61 | $24.98 | 44800 |
| 2022-05-25 | 24.41 | $25.14 | 35700 |
| 2022-05-24 | 25.36 | $24.73 | 48600 |
| 2022-05-23 | 25.89 | $24.70 | 162400 |
| 2022-05-20 | 26.36 | $24.55 | 105500 |
| 2022-05-19 | 26.65 | $24.52 | 128000 |
| 2022-05-18 | 26.75 | $24.46 | 150100 |
| 2022-05-17 | 26.87 | $24.38 | 139100 |
| 2022-05-16 | 27.57 | $24.22 | 49800 |
| 2022-05-13 | 27.65 | $24.26 | 50900 |
| 2022-05-12 | 28.29 | $24.21 | 54700 |
| 2022-05-11 | 28.46 | $24.17 | 54000 |
| 2022-05-10 | 28.68 | $24.24 | 54000 |
| 2022-05-09 | 28.99 | $24.07 | 45300 |
| 2022-05-06 | 29.02 | $24.36 | 154900 |
| 2022-05-05 | 29.48 | $24.63 | 111200 |
| 2022-05-04 | 30.37 | $25.11 | 70000 |
| 2022-05-03 | 31.30 | $24.60 | 86400 |
| 2022-05-02 | 31.32 | $24.65 | 99900 |
| 2022-04-29 | 31.50 | $25.05 | 155900 |
| 2022-04-28 | 32.00 | $25.04 | 40100 |
| 2022-04-27 | 32.58 | $24.81 | 47300 |
| 2022-04-26 | 32.62 | $24.97 | 46000 |
| 2022-04-25 | 33.02 | $24.98 | 46700 |
| 2022-04-22 | 33.44 | $24.97 | 48700 |
| 2022-04-21 | 33.65 | $25.05 | 116400 |
| 2022-04-20 | 33.99 | $25.18 | 18500 |
| 2022-04-19 | 34.41 | $25.09 | 75200 |
| 2022-04-18 | 34.33 | $25.04 | 73700 |
| 2022-04-14 | 34.29 | $24.94 | 26800 |
| 2022-04-13 | 34.12 | $24.92 | 104700 |
| 2022-04-12 | 33.97 | $24.95 | 30200 |
| 2022-04-11 | 33.81 | $24.85 | 43700 |
| 2022-04-08 | 33.65 | $25.32 | 129500 |
| 2022-04-07 | 33.76 | $25.39 | 38100 |
| 2022-04-06 | 33.94 | $25.15 | 44600 |
| 2022-04-05 | 33.88 | $25.16 | 44100 |
| 2022-04-04 | 34.03 | $25.52 | 42700 |
| 2022-04-01 | 34.63 | $25.54 | 23900 |
| 2022-03-31 | 35.25 | $25.70 | 39700 |
| 2022-03-30 | 36.40 | $25.67 | 18500 |
| 2022-03-29 | 37.32 | $25.68 | 43500 |
| 2022-03-28 | 37.94 | $25.39 | 60000 |
| 2022-03-25 | 37.92 | $25.16 | 77300 |
| 2022-03-24 | 37.91 | $25.48 | 27200 |
| 2022-03-23 | 38.29 | $25.44 | 150500 |
| 2022-03-22 | 38.67 | $25.46 | 15500 |
| 2022-03-21 | 39.11 | $25.46 | 22900 |
| 2022-03-18 | 39.57 | $25.62 | 36600 |
| 2022-03-17 | 39.89 | $25.57 | 28700 |
| 2022-03-16 | 40.12 | $25.30 | 29500 |
| 2022-03-15 | 39.41 | $25.04 | 31600 |
| 2022-03-14 | 38.20 | $24.93 | 63000 |
| 2022-03-11 | 36.93 | $25.41 | 28500 |
| 2022-03-10 | 36.23 | $25.59 | 32000 |
| 2022-03-09 | 35.66 | $25.79 | 15800 |
| 2022-03-08 | 35.24 | $25.72 | 32100 |
| 2022-03-07 | 34.80 | $25.78 | 51600 |
| 2022-03-04 | 34.44 | $26.09 | 22800 |
| 2022-03-03 | 34.49 | $26.24 | 75900 |
| 2022-03-02 | 34.82 | $26.35 | 71100 |
| 2022-03-01 | 35.30 | $26.33 | 37500 |
| 2022-02-28 | 35.81 | $26.44 | 162500 |
| 2022-02-25 | 36.35 | $26.15 | 18800 |
| 2022-02-24 | 36.43 | $26.01 | 136200 |
| 2022-02-23 | 35.75 | $26.02 | 79000 |
| 2022-02-22 | 35.13 | $26.10 | 95800 |
| 2022-02-18 | 34.49 | $26.01 | 57800 |
| 2022-02-17 | 34.04 | $26.19 | 47400 |
| 2022-02-16 | 33.69 | $26.18 | 64700 |
| 2022-02-15 | 33.27 | $26.09 | 74300 |
| 2022-02-14 | 32.77 | $25.62 | 73600 |
| 2022-02-11 | 31.72 | $26.05 | 76700 |
| 2022-02-10 | 31.18 | $26.51 | 297000 |
| 2022-02-09 | 31.12 | $26.42 | 76200 |
| 2022-02-08 | 31.11 | $26.34 | 40100 |
| 2022-02-07 | 30.90 | $26.34 | 261900 |
| 2022-02-04 | 30.79 | $26.16 | 44900 |
| 2022-02-03 | 29.81 | $26.21 | 233800 |
| 2022-02-02 | 28.93 | $26.38 | 69900 |
| 2022-02-01 | 28.31 | $26.65 | 89600 |
| 2022-01-31 | 27.92 | $26.62 | 72300 |
| 2022-01-28 | 27.31 | $26.39 | 71800 |
| 2022-01-27 | 25.68 | $26.03 | 100600 |
| 2022-01-26 | 23.96 | $26.25 | 52800 |
| 2022-01-25 | 22.57 | $26.81 | 18700 |
| 2022-01-24 | 22.13 | $26.80 | 37000 |
| 2022-01-21 | 21.67 | $26.83 | 50300 |
| 2022-01-20 | 21.69 | $26.83 | 36700 |
| 2022-01-19 | 22.00 | $26.81 | 23700 |
| 2022-01-18 | 22.17 | $26.81 | 44200 |
| 2022-01-14 | 22.25 | $26.84 | 27200 |
| 2022-01-13 | 22.72 | $26.87 | 25400 |
| 2022-01-12 | 23.54 | $26.94 | 33200 |
| 2022-01-11 | 24.40 | $26.91 | 18900 |
| 2022-01-10 | 25.35 | $26.86 | 87200 |
| 2022-01-07 | 25.68 | $26.74 | 43700 |
| 2022-01-06 | 25.49 | $26.73 | 30600 |
| 2022-01-05 | 25.11 | $26.53 | 23800 |
| 2022-01-04 | 24.87 | $26.67 | 63900 |
| 2022-01-03 | 25.03 | $26.84 | 37600 |
| 2021-12-31 | 26.05 | $26.90 | 47000 |
| 2021-12-30 | 27.11 | $26.78 | 19300 |
| 2021-12-29 | 27.55 | $26.73 | 83700 |
| 2021-12-28 | 27.88 | $26.78 | 23300 |
| 2021-12-27 | 28.57 | $26.79 | 23700 |
| 2021-12-23 | 29.34 | $26.78 | 18900 |
| 2021-12-22 | 30.15 | $26.80 | 75300 |
| 2021-12-21 | 30.84 | $26.73 | 23900 |
| 2021-12-20 | 31.34 | $26.67 | 37100 |
| 2021-12-17 | 31.82 | $26.72 | 49500 |
| 2021-12-16 | 32.57 | $26.71 | 28400 |
| 2021-12-15 | 33.36 | $26.67 | 43800 |
| 2021-12-14 | 34.09 | $26.62 | 39800 |
| 2021-12-13 | 34.40 | $26.60 | 29300 |
| 2021-12-10 | 34.34 | $26.51 | 28300 |
| 2021-12-09 | 34.28 | $26.59 | 20500 |
| 2021-12-08 | 34.45 | $26.60 | 27600 |
| 2021-12-07 | 34.66 | $26.64 | 28000 |
| 2021-12-06 | 34.97 | $26.55 | 26000 |
| 2021-12-03 | 35.09 | $26.57 | 16100 |
| 2021-12-02 | 35.30 | $26.61 | 35900 |
| 2021-12-01 | 35.52 | $26.60 | 28500 |
| 2021-11-30 | 35.74 | $26.56 | 72600 |
| 2021-11-29 | 35.68 | $26.65 | 25900 |
| 2021-11-26 | 35.76 | $26.64 | 12500 |
| 2021-11-24 | 35.76 | $26.61 | 43900 |
| 2021-11-23 | 36.14 | $26.58 | 14800 |
| 2021-11-22 | 36.57 | $26.67 | 29700 |
| 2021-11-19 | 37.17 | $26.79 | 17700 |
| 2021-11-18 | 37.97 | $26.80 | 12100 |
| 2021-11-17 | 39.00 | $26.88 | 103100 |
| 2021-11-16 | 40.08 | $26.86 | 33600 |
| 2021-11-15 | 41.41 | $27.01 | 44000 |
| 2021-11-12 | 43.33 | $27.47 | 21800 |
| 2021-11-11 | 44.79 | $27.40 | 14700 |
| 2021-11-10 | 46.05 | $27.55 | 66200 |
| 2021-11-09 | 46.99 | $27.77 | 45100 |
| 2021-11-08 | 47.37 | $27.76 | 12100 |
| 2021-11-05 | 47.58 | $27.72 | 31100 |
| 2021-11-04 | 47.97 | $27.65 | 50300 |
| 2021-11-03 | 47.98 | $27.67 | 23800 |
| 2021-11-02 | 47.67 | $27.73 | 36500 |
| 2021-11-01 | 47.38 | $27.59 | 34400 |
| 2021-10-29 | 47.21 | $27.50 | 84000 |
| 2021-10-28 | 47.09 | $27.46 | 43600 |
| 2021-10-27 | 47.21 | $27.41 | 15100 |
| 2021-10-26 | 47.33 | $27.39 | 27400 |
| 2021-10-25 | 47.53 | $27.42 | 23600 |
| 2021-10-22 | 47.75 | $27.33 | 17500 |
| 2021-10-21 | 48.07 | $27.34 | 21100 |
| 2021-10-20 | 48.58 | $27.25 | 42100 |
| 2021-10-19 | 49.19 | $27.17 | 34100 |
| 2021-10-18 | 49.90 | $27.19 | 23400 |
| 2021-10-15 | 50.66 | $27.07 | 54900 |
| 2021-10-14 | 51.35 | $27.24 | 27000 |
| 2021-10-13 | 51.87 | $27.05 | 50100 |
| 2021-10-12 | 52.66 | $26.99 | 69800 |
| 2021-10-11 | 53.60 | $26.82 | 34100 |
| 2021-10-08 | 54.82 | $26.82 | 130600 |
| 2021-10-07 | 56.11 | $26.82 | 28900 |
| 2021-10-06 | 57.19 | $26.95 | 37500 |
| 2021-10-05 | 58.38 | $26.94 | 24000 |
| 2021-10-04 | 59.70 | $26.93 | 42100 |
| 2021-10-01 | 61.09 | $27.02 | 41100 |
| 2021-09-30 | 62.14 | $27.01 | 97000 |
| 2021-09-29 | 63.25 | $27.08 | 29100 |
| 2021-09-28 | 64.49 | $26.89 | 39500 |
| 2021-09-27 | 65.85 | $27.08 | 28800 |
| 2021-09-24 | 66.58 | $27.07 | 23400 |
| 2021-09-23 | 67.35 | $27.16 | 131200 |
| 2021-09-22 | 68.04 | $27.29 | 60800 |
| 2021-09-21 | 68.29 | $27.25 | 44400 |
| 2021-09-20 | 68.60 | $27.25 | 96000 |
| 2021-09-17 | 68.92 | $27.27 | 104500 |
| 2021-09-16 | 69.02 | $27.22 | 60300 |
| 2021-09-15 | 69.16 | $27.24 | 63600 |
| 2021-09-14 | 69.30 | $27.14 | 14900 |
| 2021-09-13 | 69.47 | $27.25 | 50200 |
| 2021-09-10 | 69.65 | $27.10 | 1.0M |
| 2021-09-09 | 69.90 | $27.06 | 42500 |
| 2021-09-08 | 70.13 | $27.12 | 18500 |
| 2021-09-07 | 70.32 | $27.17 | 17500 |
| 2021-09-03 | 70.37 | $27.20 | 88900 |
| 2021-09-02 | 70.42 | $27.26 | 65800 |
| 2021-09-01 | 70.35 | $27.26 | 48700 |
| 2021-08-31 | 70.28 | $27.17 | 122100 |
| 2021-08-30 | 70.24 | $27.21 | 24200 |
| 2021-08-27 | 70.11 | $27.19 | 30500 |
| 2021-08-26 | 69.99 | $27.14 | 12000 |
| 2021-08-25 | 69.86 | $27.20 | 26200 |
| 2021-08-24 | 69.56 | $27.18 | 35100 |
| 2021-08-23 | 69.25 | $27.17 | 44600 |
| 2021-08-20 | 68.92 | $27.14 | 75900 |
| 2021-08-19 | 68.58 | $27.14 | 19600 |
| 2021-08-18 | 68.23 | $27.16 | 28200 |
| 2021-08-17 | 67.87 | $27.20 | 17500 |
| 2021-08-16 | 67.30 | $27.25 | 28100 |
| 2021-08-13 | 66.62 | $27.61 | 209000 |
| 2021-08-12 | 65.55 | $27.55 | 28900 |
| 2021-08-11 | 64.44 | $27.50 | 15000 |
| 2021-08-10 | 63.26 | $27.41 | 25500 |
| 2021-08-09 | 62.03 | $27.56 | 27900 |
| 2021-08-06 | 60.44 | $27.65 | 111000 |
| 2021-08-05 | 58.73 | $27.64 | 59300 |
| 2021-08-04 | 56.90 | $27.64 | 26500 |
| 2021-08-03 | 54.97 | $27.66 | 85500 |
| 2021-08-02 | 52.95 | $27.66 | 25800 |
| 2021-07-30 | 50.81 | $27.63 | 46900 |
| 2021-07-29 | 48.55 | $27.57 | 33500 |
| 2021-07-28 | 46.18 | $27.55 | 17400 |
| 2021-07-27 | 43.69 | $27.50 | 16100 |
| 2021-07-26 | 41.06 | $27.50 | 26400 |
| 2021-07-23 | 38.30 | $27.53 | 35300 |
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