Is DTE Energy Company JR SUB DB 2017 E (DTW) a Buy, Sell, or Hold?
Enter your email address below for free access to our DTE Energy Company JR SUB DB 2017 E (DTW) research center and poll results.
NYSE : DTW
DTE Energy Company JR SUB DB 2017 E
$20.31 USD
$0 (0.0%)
- Volume
- 18.59K
- Average Volume
- 25.8K
- Market Capitalization
- $30.43B
- P/E Ratio
- 24.25
- Dividend Yield
- 3.09%
- Price Target
- Year High
- $23.23
- Year Low
- $20.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.70
- Current Ratio
- $0.95
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.54
2026-07-17
Close Price
$20.31
Vol: 18900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.54
Average
23.29
Maximum
26.51
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.54 | $20.31 | 18900 |
| 2026-07-16 | 20.58 | $20.31 | 33600 |
| 2026-07-15 | 20.62 | $20.40 | 17100 |
| 2026-07-14 | 20.65 | $20.37 | 18000 |
| 2026-07-13 | 20.67 | $20.29 | 23100 |
| 2026-07-10 | 20.70 | $20.40 | 26100 |
| 2026-07-09 | 20.73 | $20.39 | 21129 |
| 2026-07-08 | 20.75 | $20.40 | 37309 |
| 2026-07-07 | 20.78 | $20.53 | 32928 |
| 2026-07-06 | 20.79 | $20.62 | 23400 |
| 2026-07-02 | 20.81 | $20.54 | 52400 |
| 2026-07-01 | 20.83 | $20.54 | 43900 |
| 2026-06-30 | 20.85 | $20.44 | 263418 |
| 2026-06-29 | 20.88 | $20.61 | 39900 |
| 2026-06-26 | 20.91 | $20.52 | 38100 |
| 2026-06-25 | 20.94 | $20.73 | 26400 |
| 2026-06-24 | 20.96 | $20.77 | 30515 |
| 2026-06-23 | 20.98 | $20.74 | 30400 |
| 2026-06-22 | 21.00 | $20.88 | 26000 |
| 2026-06-18 | 21.02 | $21.05 | 14300 |
| 2026-06-17 | 21.03 | $21.11 | 33300 |
| 2026-06-16 | 21.03 | $21.05 | 24900 |
| 2026-06-15 | 21.04 | $20.93 | 20336 |
| 2026-06-12 | 21.05 | $20.90 | 10400 |
| 2026-06-11 | 21.10 | $20.91 | 17500 |
| 2026-06-10 | 21.14 | $20.86 | 45722 |
| 2026-06-09 | 21.19 | $20.90 | 18600 |
| 2026-06-08 | 21.23 | $20.93 | 18500 |
| 2026-06-05 | 21.28 | $20.85 | 25100 |
| 2026-06-04 | 21.32 | $20.92 | 12712 |
| 2026-06-03 | 21.36 | $20.91 | 19345 |
| 2026-06-02 | 21.40 | $21.02 | 24523 |
| 2026-06-01 | 21.44 | $21.10 | 22312 |
| 2026-05-29 | 21.47 | $21.04 | 42538 |
| 2026-05-28 | 21.50 | $21.25 | 23700 |
| 2026-05-27 | 21.52 | $21.16 | 7209 |
| 2026-05-26 | 21.55 | $21.16 | 11130 |
| 2026-05-22 | 21.57 | $21.13 | 14800 |
| 2026-05-21 | 21.60 | $21.15 | 16740 |
| 2026-05-20 | 21.62 | $21.26 | 15519 |
| 2026-05-19 | 21.64 | $21.07 | 17043 |
| 2026-05-18 | 21.66 | $21.27 | 13000 |
| 2026-05-15 | 21.67 | $21.24 | 11200 |
| 2026-05-14 | 21.69 | $21.80 | 11700 |
| 2026-05-13 | 21.67 | $21.75 | 14428 |
| 2026-05-12 | 21.67 | $21.79 | 26200 |
| 2026-05-11 | 21.66 | $21.83 | 18600 |
| 2026-05-08 | 21.63 | $21.81 | 21232 |
| 2026-05-07 | 21.59 | $21.72 | 13300 |
| 2026-05-06 | 21.55 | $21.82 | 13721 |
| 2026-05-05 | 21.50 | $21.70 | 18911 |
| 2026-05-04 | 21.45 | $21.72 | 14403 |
| 2026-05-01 | 21.40 | $21.71 | 13545 |
| 2026-04-30 | 21.35 | $21.72 | 27300 |
| 2026-04-29 | 21.29 | $21.61 | 15914 |
| 2026-04-28 | 21.24 | $21.69 | 23144 |
| 2026-04-27 | 21.20 | $21.69 | 13133 |
| 2026-04-24 | 21.17 | $21.66 | 9900 |
| 2026-04-23 | 21.15 | $21.62 | 23133 |
| 2026-04-22 | 21.13 | $21.58 | 15800 |
| 2026-04-21 | 21.12 | $21.42 | 17812 |
| 2026-04-20 | 21.12 | $21.53 | 16310 |
| 2026-04-17 | 21.10 | $21.60 | 13400 |
| 2026-04-16 | 21.11 | $21.51 | 28200 |
| 2026-04-15 | 21.11 | $21.63 | 21400 |
| 2026-04-14 | 21.11 | $21.55 | 18500 |
| 2026-04-13 | 21.12 | $21.23 | 19600 |
| 2026-04-10 | 21.14 | $21.16 | 28803 |
| 2026-04-09 | 21.16 | $20.91 | 23300 |
| 2026-04-08 | 21.21 | $20.78 | 15600 |
| 2026-04-07 | 21.26 | $20.62 | 26500 |
| 2026-04-06 | 21.32 | $20.74 | 17400 |
| 2026-04-02 | 21.38 | $20.67 | 16000 |
| 2026-04-01 | 21.46 | $20.60 | 41700 |
| 2026-03-31 | 21.54 | $20.55 | 171600 |
| 2026-03-30 | 21.63 | $20.92 | 13100 |
| 2026-03-27 | 21.70 | $21.10 | 24900 |
| 2026-03-26 | 21.76 | $21.21 | 28100 |
| 2026-03-25 | 21.82 | $21.34 | 12400 |
| 2026-03-24 | 21.87 | $21.35 | 18733 |
| 2026-03-23 | 21.92 | $21.36 | 21200 |
| 2026-03-20 | 21.97 | $21.26 | 16800 |
| 2026-03-19 | 22.02 | $21.65 | 25200 |
| 2026-03-18 | 22.06 | $21.58 | 20300 |
| 2026-03-17 | 22.10 | $21.68 | 8200 |
| 2026-03-16 | 22.14 | $21.64 | 15500 |
| 2026-03-13 | 22.17 | $21.58 | 22700 |
| 2026-03-12 | 22.22 | $21.68 | 22600 |
| 2026-03-11 | 22.26 | $21.82 | 21100 |
| 2026-03-10 | 22.29 | $21.83 | 24200 |
| 2026-03-09 | 22.31 | $21.86 | 24100 |
| 2026-03-06 | 22.33 | $22.01 | 14100 |
| 2026-03-05 | 22.33 | $22.17 | 13000 |
| 2026-03-04 | 22.33 | $22.29 | 14600 |
| 2026-03-03 | 22.32 | $22.29 | 19700 |
| 2026-03-02 | 22.32 | $22.37 | 54400 |
| 2026-02-27 | 22.32 | $22.23 | 125500 |
| 2026-02-26 | 22.33 | $22.38 | 15200 |
| 2026-02-25 | 22.32 | $22.39 | 31500 |
| 2026-02-24 | 22.31 | $22.34 | 103300 |
| 2026-02-23 | 22.31 | $22.36 | 24300 |
| 2026-02-20 | 22.30 | $22.34 | 11400 |
| 2026-02-19 | 22.30 | $22.37 | 16400 |
| 2026-02-18 | 22.28 | $22.38 | 34000 |
| 2026-02-17 | 22.25 | $22.46 | 20700 |
| 2026-02-13 | 22.23 | $22.30 | 16900 |
| 2026-02-12 | 22.21 | $22.52 | 31600 |
| 2026-02-11 | 22.18 | $22.47 | 22100 |
| 2026-02-10 | 22.14 | $22.43 | 17300 |
| 2026-02-09 | 22.11 | $22.30 | 17200 |
| 2026-02-06 | 22.07 | $22.21 | 21300 |
| 2026-02-05 | 22.04 | $22.08 | 11800 |
| 2026-02-04 | 22.00 | $22.07 | 23100 |
| 2026-02-03 | 21.97 | $22.16 | 48500 |
| 2026-02-02 | 21.94 | $22.30 | 20300 |
| 2026-01-30 | 21.89 | $22.36 | 29500 |
| 2026-01-29 | 21.83 | $22.29 | 29200 |
| 2026-01-28 | 21.77 | $22.21 | 17400 |
| 2026-01-27 | 21.71 | $22.26 | 17000 |
| 2026-01-26 | 21.65 | $22.32 | 19100 |
| 2026-01-23 | 21.59 | $22.26 | 21900 |
| 2026-01-22 | 21.54 | $22.17 | 22200 |
| 2026-01-21 | 21.50 | $22.03 | 21800 |
| 2026-01-20 | 21.47 | $21.89 | 51600 |
| 2026-01-16 | 21.44 | $21.98 | 21200 |
| 2026-01-15 | 21.42 | $21.89 | 27500 |
| 2026-01-14 | 21.40 | $21.84 | 10700 |
| 2026-01-13 | 21.39 | $21.77 | 28700 |
| 2026-01-12 | 21.38 | $21.74 | 25600 |
| 2026-01-09 | 21.38 | $21.65 | 42700 |
| 2026-01-08 | 21.36 | $21.47 | 35900 |
| 2026-01-07 | 21.33 | $21.42 | 10300 |
| 2026-01-06 | 21.31 | $21.39 | 22800 |
| 2026-01-05 | 21.29 | $21.51 | 38300 |
| 2026-01-02 | 21.28 | $21.43 | 30700 |
| 2025-12-31 | 21.27 | $21.14 | 61500 |
| 2025-12-30 | 21.27 | $21.10 | 36600 |
| 2025-12-29 | 21.27 | $20.96 | 37700 |
| 2025-12-26 | 21.29 | $21.12 | 16900 |
| 2025-12-24 | 21.31 | $21.11 | 13000 |
| 2025-12-23 | 21.32 | $21.19 | 40400 |
| 2025-12-22 | 21.32 | $21.34 | 43800 |
| 2025-12-19 | 21.32 | $21.38 | 27800 |
| 2025-12-18 | 21.31 | $21.34 | 58800 |
| 2025-12-17 | 21.31 | $21.53 | 41100 |
| 2025-12-16 | 21.31 | $21.55 | 31300 |
| 2025-12-15 | 21.31 | $21.64 | 36200 |
| 2025-12-12 | 21.32 | $21.49 | 36100 |
| 2025-12-11 | 21.34 | $21.74 | 69500 |
| 2025-12-10 | 21.37 | $21.28 | 56800 |
| 2025-12-09 | 21.42 | $21.00 | 51500 |
| 2025-12-08 | 21.48 | $20.96 | 25800 |
| 2025-12-05 | 21.54 | $21.05 | 36400 |
| 2025-12-04 | 21.59 | $21.18 | 28300 |
| 2025-12-03 | 21.63 | $21.28 | 33100 |
| 2025-12-02 | 21.67 | $21.14 | 37700 |
| 2025-12-01 | 21.71 | $21.20 | 23400 |
| 2025-11-28 | 21.76 | $21.30 | 49400 |
| 2025-11-26 | 21.81 | $21.47 | 26300 |
| 2025-11-25 | 21.86 | $21.38 | 20800 |
| 2025-11-24 | 21.91 | $21.22 | 20600 |
| 2025-11-21 | 21.98 | $21.23 | 18300 |
| 2025-11-20 | 22.04 | $21.22 | 26000 |
| 2025-11-19 | 22.10 | $21.41 | 24200 |
| 2025-11-18 | 22.15 | $21.54 | 19800 |
| 2025-11-17 | 22.20 | $21.46 | 31800 |
| 2025-11-14 | 22.25 | $21.76 | 25400 |
| 2025-11-13 | 22.28 | $22.06 | 19400 |
| 2025-11-12 | 22.29 | $22.34 | 22200 |
| 2025-11-11 | 22.28 | $22.29 | 26600 |
| 2025-11-10 | 22.27 | $22.18 | 22500 |
| 2025-11-07 | 22.27 | $22.00 | 25400 |
| 2025-11-06 | 22.28 | $22.09 | 18700 |
| 2025-11-05 | 22.28 | $22.09 | 25200 |
| 2025-11-04 | 22.29 | $21.92 | 21800 |
| 2025-11-03 | 22.32 | $22.12 | 15700 |
| 2025-10-31 | 22.33 | $22.07 | 65000 |
| 2025-10-30 | 22.35 | $22.27 | 9900 |
| 2025-10-29 | 22.36 | $22.45 | 13900 |
| 2025-10-28 | 22.36 | $22.56 | 18000 |
| 2025-10-27 | 22.34 | $22.52 | 11300 |
| 2025-10-24 | 22.34 | $22.47 | 12300 |
| 2025-10-23 | 22.35 | $22.48 | 23900 |
| 2025-10-22 | 22.36 | $22.33 | 14600 |
| 2025-10-21 | 22.38 | $22.46 | 14800 |
| 2025-10-20 | 22.39 | $22.53 | 17500 |
| 2025-10-17 | 22.41 | $22.33 | 34300 |
| 2025-10-16 | 22.44 | $22.23 | 13900 |
| 2025-10-15 | 22.46 | $22.19 | 14600 |
| 2025-10-14 | 22.49 | $22.04 | 82500 |
| 2025-10-13 | 22.53 | $22.29 | 17500 |
| 2025-10-10 | 22.56 | $22.06 | 7600 |
| 2025-10-09 | 22.60 | $22.18 | 11500 |
| 2025-10-08 | 22.64 | $22.37 | 15700 |
| 2025-10-07 | 22.66 | $22.35 | 12100 |
| 2025-10-06 | 22.69 | $22.40 | 10300 |
| 2025-10-03 | 22.72 | $22.45 | 14400 |
| 2025-10-02 | 22.75 | $22.46 | 15900 |
| 2025-10-01 | 22.76 | $22.46 | 31300 |
| 2025-09-30 | 22.78 | $22.28 | 44200 |
| 2025-09-29 | 22.80 | $22.48 | 23900 |
| 2025-09-26 | 22.81 | $22.67 | 11900 |
| 2025-09-25 | 22.82 | $22.66 | 16500 |
| 2025-09-24 | 22.84 | $22.77 | 18400 |
| 2025-09-23 | 22.84 | $22.68 | 13400 |
| 2025-09-22 | 22.85 | $22.83 | 10900 |
| 2025-09-19 | 22.86 | $22.88 | 15800 |
| 2025-09-18 | 22.86 | $22.73 | 26100 |
| 2025-09-17 | 22.87 | $22.81 | 24000 |
| 2025-09-16 | 22.88 | $22.76 | 25300 |
| 2025-09-15 | 22.88 | $22.93 | 52200 |
| 2025-09-12 | 22.86 | $22.93 | 9300 |
| 2025-09-11 | 22.87 | $22.93 | 18500 |
| 2025-09-10 | 22.87 | $22.77 | 16200 |
| 2025-09-09 | 22.87 | $22.94 | 34700 |
| 2025-09-08 | 22.86 | $23.00 | 19500 |
| 2025-09-05 | 22.85 | $22.95 | 18200 |
| 2025-09-04 | 22.83 | $22.82 | 19500 |
| 2025-09-03 | 22.84 | $22.79 | 28400 |
| 2025-09-02 | 22.85 | $22.64 | 12000 |
| 2025-08-29 | 22.87 | $22.69 | 96300 |
| 2025-08-28 | 22.86 | $22.98 | 13000 |
| 2025-08-27 | 22.84 | $22.92 | 10300 |
| 2025-08-26 | 22.80 | $22.85 | 12800 |
| 2025-08-25 | 22.76 | $22.91 | 13600 |
| 2025-08-22 | 22.69 | $23.02 | 15400 |
| 2025-08-21 | 22.63 | $22.79 | 13700 |
| 2025-08-20 | 22.56 | $22.95 | 12400 |
| 2025-08-19 | 22.48 | $22.97 | 18200 |
| 2025-08-18 | 22.41 | $22.84 | 18300 |
| 2025-08-15 | 22.35 | $22.60 | 8100 |
| 2025-08-14 | 22.29 | $23.00 | 21300 |
| 2025-08-13 | 22.21 | $22.93 | 18300 |
| 2025-08-12 | 22.13 | $22.82 | 12200 |
| 2025-08-11 | 22.06 | $22.74 | 17200 |
| 2025-08-08 | 22.00 | $22.70 | 12300 |
| 2025-08-07 | 21.95 | $22.72 | 27200 |
| 2025-08-06 | 21.91 | $22.95 | 18200 |
| 2025-08-05 | 21.83 | $23.06 | 28500 |
| 2025-08-04 | 21.73 | $22.89 | 10200 |
| 2025-08-01 | 21.65 | $22.52 | 16800 |
| 2025-07-31 | 21.59 | $22.59 | 66200 |
| 2025-07-30 | 21.54 | $22.18 | 17600 |
| 2025-07-29 | 21.49 | $21.95 | 19800 |
| 2025-07-28 | 21.44 | $21.65 | 21700 |
| 2025-07-25 | 21.42 | $21.69 | 22100 |
| 2025-07-24 | 21.40 | $21.39 | 14600 |
| 2025-07-23 | 21.38 | $21.39 | 24800 |
| 2025-07-22 | 21.38 | $21.57 | 13200 |
| 2025-07-21 | 21.36 | $21.63 | 23500 |
| 2025-07-18 | 21.33 | $21.42 | 12900 |
| 2025-07-17 | 21.32 | $21.43 | 25100 |
| 2025-07-16 | 21.30 | $21.28 | 33800 |
| 2025-07-15 | 21.29 | $21.44 | 17400 |
| 2025-07-14 | 21.28 | $21.61 | 23000 |
| 2025-07-11 | 21.26 | $21.67 | 29500 |
| 2025-07-10 | 21.25 | $21.80 | 28100 |
| 2025-07-09 | 21.23 | $21.39 | 28000 |
| 2025-07-08 | 21.23 | $21.19 | 30400 |
| 2025-07-07 | 21.23 | $21.22 | 28700 |
| 2025-07-03 | 21.25 | $21.34 | 24900 |
| 2025-07-02 | 21.25 | $21.54 | 36800 |
| 2025-07-01 | 21.24 | $21.17 | 29300 |
| 2025-06-30 | 21.24 | $21.00 | 108400 |
| 2025-06-27 | 21.26 | $21.16 | 15200 |
| 2025-06-26 | 21.26 | $21.27 | 25900 |
| 2025-06-25 | 21.26 | $21.17 | 26600 |
| 2025-06-24 | 21.27 | $21.25 | 14500 |
| 2025-06-23 | 21.26 | $21.16 | 17000 |
| 2025-06-20 | 21.25 | $21.18 | 13300 |
| 2025-06-18 | 21.24 | $21.14 | 21300 |
| 2025-06-17 | 21.25 | $21.07 | 23900 |
| 2025-06-16 | 21.27 | $21.11 | 46300 |
| 2025-06-13 | 21.27 | $21.11 | 9400 |
| 2025-06-12 | 21.29 | $21.28 | 12200 |
| 2025-06-11 | 21.30 | $21.35 | 17600 |
| 2025-06-10 | 21.31 | $21.43 | 20600 |
| 2025-06-09 | 21.30 | $21.39 | 20300 |
| 2025-06-06 | 21.31 | $21.33 | 8900 |
| 2025-06-05 | 21.32 | $21.47 | 26500 |
| 2025-06-04 | 21.32 | $21.39 | 18700 |
| 2025-06-03 | 21.31 | $21.33 | 16700 |
| 2025-06-02 | 21.31 | $21.26 | 22700 |
| 2025-05-30 | 21.32 | $21.35 | 89300 |
| 2025-05-29 | 21.31 | $21.25 | 11300 |
| 2025-05-28 | 21.31 | $21.22 | 20800 |
| 2025-05-27 | 21.32 | $21.30 | 9900 |
| 2025-05-23 | 21.33 | $21.08 | 16100 |
| 2025-05-22 | 21.34 | $20.97 | 12300 |
| 2025-05-21 | 21.36 | $21.01 | 20200 |
| 2025-05-20 | 21.37 | $21.35 | 21300 |
| 2025-05-19 | 21.36 | $21.37 | 24800 |
| 2025-05-16 | 21.33 | $21.18 | 25400 |
| 2025-05-15 | 21.32 | $21.50 | 15900 |
| 2025-05-14 | 21.29 | $21.43 | 14400 |
| 2025-05-13 | 21.25 | $21.49 | 16300 |
| 2025-05-12 | 21.21 | $21.41 | 17000 |
| 2025-05-09 | 21.17 | $21.52 | 13200 |
| 2025-05-08 | 21.14 | $21.46 | 30000 |
| 2025-05-07 | 21.14 | $21.51 | 22200 |
| 2025-05-06 | 21.12 | $21.26 | 8100 |
| 2025-05-05 | 21.11 | $21.24 | 15800 |
| 2025-05-02 | 21.13 | $21.42 | 24700 |
| 2025-05-01 | 21.12 | $21.31 | 22600 |
| 2025-04-30 | 21.14 | $21.17 | 24700 |
| 2025-04-29 | 21.16 | $21.43 | 8200 |
| 2025-04-28 | 21.17 | $21.42 | 16200 |
| 2025-04-25 | 21.20 | $21.40 | 12700 |
| 2025-04-24 | 21.23 | $21.39 | 14500 |
| 2025-04-23 | 21.28 | $21.23 | 13900 |
| 2025-04-22 | 21.34 | $21.00 | 24700 |
| 2025-04-21 | 21.41 | $20.84 | 17500 |
| 2025-04-17 | 21.49 | $20.97 | 47600 |
| 2025-04-16 | 21.56 | $20.86 | 22900 |
| 2025-04-15 | 21.63 | $20.68 | 19100 |
| 2025-04-14 | 21.72 | $20.71 | 32700 |
| 2025-04-11 | 21.80 | $20.57 | 28900 |
| 2025-04-10 | 21.88 | $20.97 | 40300 |
| 2025-04-09 | 21.93 | $21.38 | 20100 |
| 2025-04-08 | 21.96 | $21.14 | 22100 |
| 2025-04-07 | 22.00 | $21.16 | 28900 |
| 2025-04-04 | 22.05 | $21.47 | 24900 |
| 2025-04-03 | 22.08 | $21.36 | 29300 |
| 2025-04-02 | 22.13 | $21.67 | 15000 |
| 2025-04-01 | 22.17 | $21.56 | 12600 |
| 2025-03-31 | 22.22 | $21.63 | 167000 |
| 2025-03-28 | 22.27 | $21.92 | 26800 |
| 2025-03-27 | 22.31 | $22.18 | 16400 |
| 2025-03-26 | 22.34 | $22.28 | 14900 |
| 2025-03-25 | 22.37 | $22.47 | 19200 |
| 2025-03-24 | 22.40 | $22.35 | 21300 |
| 2025-03-21 | 22.41 | $22.42 | 14900 |
| 2025-03-20 | 22.42 | $22.40 | 18000 |
| 2025-03-19 | 22.44 | $22.33 | 13100 |
| 2025-03-18 | 22.45 | $22.34 | 10500 |
| 2025-03-17 | 22.47 | $22.41 | 21900 |
| 2025-03-14 | 22.49 | $22.11 | 31200 |
| 2025-03-13 | 22.54 | $21.99 | 13500 |
| 2025-03-12 | 22.58 | $22.01 | 26200 |
| 2025-03-11 | 22.62 | $21.88 | 15300 |
| 2025-03-10 | 22.66 | $22.16 | 16600 |
| 2025-03-07 | 22.68 | $22.15 | 18000 |
| 2025-03-06 | 22.70 | $22.36 | 18000 |
| 2025-03-05 | 22.72 | $22.54 | 14200 |
| 2025-03-04 | 22.71 | $22.47 | 25900 |
| 2025-03-03 | 22.71 | $22.70 | 30600 |
| 2025-02-28 | 22.70 | $22.66 | 30500 |
| 2025-02-27 | 22.72 | $22.86 | 12900 |
| 2025-02-26 | 22.72 | $22.87 | 10800 |
| 2025-02-25 | 22.74 | $22.89 | 17500 |
| 2025-02-24 | 22.76 | $22.72 | 8300 |
| 2025-02-21 | 22.77 | $22.64 | 13100 |
| 2025-02-20 | 22.79 | $22.63 | 15100 |
| 2025-02-19 | 22.79 | $22.70 | 10900 |
| 2025-02-18 | 22.80 | $22.65 | 17100 |
| 2025-02-14 | 22.78 | $22.85 | 12100 |
| 2025-02-13 | 22.76 | $23.02 | 21200 |
| 2025-02-12 | 22.71 | $22.76 | 15100 |
| 2025-02-11 | 22.65 | $22.87 | 27700 |
| 2025-02-10 | 22.58 | $22.73 | 14400 |
| 2025-02-07 | 22.52 | $22.57 | 8600 |
| 2025-02-06 | 22.48 | $22.59 | 29200 |
| 2025-02-05 | 22.45 | $22.65 | 22000 |
| 2025-02-04 | 22.45 | $22.42 | 37200 |
| 2025-02-03 | 22.45 | $22.47 | 17100 |
| 2025-01-31 | 22.45 | $22.53 | 40400 |
| 2025-01-30 | 22.43 | $22.95 | 21800 |
| 2025-01-29 | 22.38 | $22.93 | 18700 |
| 2025-01-28 | 22.31 | $23.19 | 28300 |
| 2025-01-27 | 22.25 | $23.40 | 59300 |
| 2025-01-24 | 22.18 | $22.92 | 18800 |
| 2025-01-23 | 22.13 | $22.87 | 30600 |
| 2025-01-22 | 22.10 | $22.76 | 21000 |
| 2025-01-21 | 22.07 | $22.87 | 49000 |
| 2025-01-17 | 22.04 | $22.26 | 22500 |
| 2025-01-16 | 22.05 | $22.40 | 34700 |
| 2025-01-15 | 22.05 | $22.04 | 18300 |
| 2025-01-14 | 22.07 | $21.57 | 19400 |
| 2025-01-13 | 22.12 | $21.45 | 39700 |
| 2025-01-10 | 22.19 | $21.46 | 34900 |
| 2025-01-08 | 22.25 | $21.82 | 22100 |
| 2025-01-07 | 22.29 | $22.08 | 40100 |
| 2025-01-06 | 22.33 | $22.51 | 18200 |
| 2025-01-03 | 22.34 | $22.58 | 25200 |
| 2025-01-02 | 22.36 | $22.41 | 25900 |
| 2024-12-31 | 22.37 | $22.04 | 251900 |
| 2024-12-30 | 22.42 | $22.06 | 124900 |
| 2024-12-27 | 22.46 | $21.59 | 60700 |
| 2024-12-26 | 22.53 | $21.82 | 30700 |
| 2024-12-24 | 22.59 | $22.00 | 21400 |
| 2024-12-23 | 22.66 | $22.08 | 25000 |
| 2024-12-20 | 22.71 | $22.18 | 35000 |
| 2024-12-19 | 22.76 | $22.10 | 60700 |
| 2024-12-18 | 22.79 | $22.37 | 69800 |
| 2024-12-17 | 22.83 | $22.53 | 53600 |
| 2024-12-16 | 22.86 | $22.27 | 39200 |
| 2024-12-13 | 22.91 | $22.39 | 38200 |
| 2024-12-12 | 22.97 | $22.62 | 23400 |
| 2024-12-11 | 23.02 | $22.82 | 27500 |
| 2024-12-10 | 23.06 | $22.80 | 61100 |
| 2024-12-09 | 23.12 | $22.60 | 27900 |
| 2024-12-06 | 23.20 | $22.75 | 42600 |
| 2024-12-05 | 23.26 | $22.88 | 41700 |
| 2024-12-04 | 23.30 | $22.79 | 43100 |
| 2024-12-03 | 23.35 | $22.71 | 47000 |
| 2024-12-02 | 23.40 | $22.95 | 51700 |
| 2024-11-29 | 23.42 | $22.98 | 150000 |
| 2024-11-27 | 23.45 | $22.98 | 26800 |
| 2024-11-26 | 23.50 | $23.05 | 16000 |
| 2024-11-25 | 23.54 | $23.30 | 13700 |
| 2024-11-22 | 23.58 | $23.18 | 56300 |
| 2024-11-21 | 23.62 | $23.03 | 31500 |
| 2024-11-20 | 23.68 | $22.85 | 33000 |
| 2024-11-19 | 23.74 | $23.08 | 31300 |
| 2024-11-18 | 23.81 | $23.20 | 35300 |
| 2024-11-15 | 23.87 | $23.18 | 18700 |
| 2024-11-14 | 23.95 | $23.56 | 30200 |
| 2024-11-13 | 24.01 | $23.65 | 30900 |
| 2024-11-12 | 24.07 | $23.74 | 32400 |
| 2024-11-11 | 24.13 | $24.00 | 10300 |
| 2024-11-08 | 24.17 | $24.23 | 24500 |
| 2024-11-07 | 24.20 | $23.87 | 36500 |
| 2024-11-06 | 24.24 | $23.66 | 36300 |
| 2024-11-05 | 24.29 | $23.87 | 26000 |
| 2024-11-04 | 24.34 | $23.64 | 73300 |
| 2024-11-01 | 24.38 | $23.37 | 52700 |
| 2024-10-31 | 24.46 | $23.53 | 231200 |
| 2024-10-30 | 24.52 | $23.92 | 29100 |
| 2024-10-29 | 24.57 | $23.91 | 25300 |
| 2024-10-28 | 24.61 | $24.08 | 24100 |
| 2024-10-25 | 24.64 | $24.06 | 21200 |
| 2024-10-24 | 24.67 | $24.12 | 13400 |
| 2024-10-23 | 24.69 | $24.13 | 16100 |
| 2024-10-22 | 24.73 | $24.40 | 29200 |
| 2024-10-21 | 24.74 | $24.48 | 12300 |
| 2024-10-18 | 24.75 | $24.74 | 8600 |
| 2024-10-17 | 24.75 | $24.72 | 24200 |
| 2024-10-16 | 24.75 | $24.89 | 27200 |
| 2024-10-15 | 24.74 | $25.01 | 19300 |
| 2024-10-14 | 24.72 | $24.81 | 25300 |
| 2024-10-11 | 24.71 | $24.76 | 11200 |
| 2024-10-10 | 24.70 | $24.71 | 9800 |
| 2024-10-09 | 24.69 | $24.69 | 12200 |
| 2024-10-08 | 24.68 | $24.77 | 21600 |
| 2024-10-07 | 24.67 | $24.58 | 18700 |
| 2024-10-04 | 24.66 | $24.79 | 21000 |
| 2024-10-03 | 24.63 | $24.87 | 10600 |
| 2024-10-02 | 24.60 | $24.87 | 35200 |
| 2024-10-01 | 24.56 | $24.74 | 19200 |
| 2024-09-30 | 24.52 | $24.61 | 260100 |
| 2024-09-27 | 24.48 | $24.62 | 36500 |
| 2024-09-26 | 24.44 | $24.70 | 28300 |
| 2024-09-25 | 24.39 | $24.75 | 21600 |
| 2024-09-24 | 24.34 | $24.69 | 13600 |
| 2024-09-23 | 24.30 | $24.68 | 36900 |
| 2024-09-20 | 24.26 | $24.71 | 19000 |
| 2024-09-19 | 24.20 | $24.79 | 17900 |
| 2024-09-18 | 24.15 | $24.67 | 23400 |
| 2024-09-17 | 24.09 | $24.60 | 39600 |
| 2024-09-16 | 24.04 | $24.60 | 26700 |
| 2024-09-13 | 23.99 | $24.55 | 10900 |
| 2024-09-12 | 23.95 | $24.53 | 17700 |
| 2024-09-11 | 23.91 | $24.57 | 8800 |
| 2024-09-10 | 23.85 | $24.50 | 22500 |
| 2024-09-09 | 23.79 | $24.34 | 21700 |
| 2024-09-06 | 23.74 | $24.15 | 15400 |
| 2024-09-05 | 23.71 | $24.30 | 17700 |
| 2024-09-04 | 23.65 | $24.14 | 18700 |
| 2024-09-03 | 23.60 | $23.85 | 11600 |
| 2024-08-30 | 23.57 | $23.76 | 20900 |
| 2024-08-29 | 23.54 | $23.84 | 16500 |
| 2024-08-28 | 23.51 | $23.81 | 17900 |
| 2024-08-27 | 23.48 | $23.81 | 20000 |
| 2024-08-26 | 23.47 | $23.78 | 16800 |
| 2024-08-23 | 23.46 | $23.80 | 22300 |
| 2024-08-22 | 23.46 | $23.64 | 11100 |
| 2024-08-21 | 23.45 | $23.71 | 21100 |
| 2024-08-20 | 23.44 | $23.59 | 25300 |
| 2024-08-19 | 23.44 | $23.49 | 105800 |
| 2024-08-16 | 23.45 | $23.58 | 17400 |
| 2024-08-15 | 23.46 | $23.78 | 21000 |
| 2024-08-14 | 23.45 | $23.72 | 28200 |
| 2024-08-13 | 23.45 | $23.49 | 11000 |
| 2024-08-12 | 23.47 | $23.31 | 16400 |
| 2024-08-09 | 23.49 | $23.32 | 22700 |
| 2024-08-08 | 23.52 | $23.41 | 24400 |
| 2024-08-07 | 23.55 | $23.25 | 29100 |
| 2024-08-06 | 23.58 | $23.13 | 148000 |
| 2024-08-05 | 23.61 | $23.08 | 22300 |
| 2024-08-02 | 23.65 | $23.30 | 49100 |
| 2024-08-01 | 23.68 | $23.24 | 80200 |
| 2024-07-31 | 23.71 | $23.08 | 107300 |
| 2024-07-30 | 23.73 | $23.65 | 13800 |
| 2024-07-29 | 23.72 | $23.64 | 14900 |
| 2024-07-26 | 23.72 | $23.69 | 15700 |
| 2024-07-25 | 23.71 | $23.58 | 20600 |
| 2024-07-24 | 23.72 | $23.44 | 18500 |
| 2024-07-23 | 23.72 | $23.64 | 9500 |
| 2024-07-22 | 23.72 | $23.71 | 14900 |
| 2024-07-19 | 23.70 | $23.67 | 5600 |
| 2024-07-18 | 23.68 | $23.67 | 14000 |
| 2024-07-17 | 23.67 | $23.70 | 11700 |
| 2024-07-16 | 23.66 | $23.79 | 12400 |
| 2024-07-15 | 23.65 | $23.86 | 12000 |
| 2024-07-12 | 23.64 | $23.79 | 59500 |
| 2024-07-11 | 23.64 | $23.99 | 28500 |
| 2024-07-10 | 23.61 | $23.87 | 22300 |
| 2024-07-09 | 23.58 | $23.79 | 10500 |
| 2024-07-08 | 23.57 | $23.92 | 31400 |
| 2024-07-05 | 23.56 | $23.92 | 11600 |
| 2024-07-03 | 23.53 | $23.88 | 64100 |
| 2024-07-02 | 23.50 | $23.41 | 19900 |
| 2024-07-01 | 23.50 | $23.51 | 21700 |
| 2024-06-28 | 23.49 | $23.62 | 25900 |
| 2024-06-27 | 23.44 | $23.53 | 10800 |
| 2024-06-26 | 23.39 | $23.60 | 18800 |
| 2024-06-25 | 23.34 | $23.54 | 22500 |
| 2024-06-24 | 23.30 | $23.54 | 14300 |
| 2024-06-21 | 23.25 | $23.40 | 14800 |
| 2024-06-20 | 23.23 | $23.31 | 21300 |
| 2024-06-18 | 23.21 | $23.44 | 36400 |
| 2024-06-17 | 23.19 | $23.51 | 16500 |
| 2024-06-14 | 23.16 | $23.55 | 22700 |
| 2024-06-13 | 23.14 | $23.70 | 7000 |
| 2024-06-12 | 23.12 | $23.74 | 15700 |
| 2024-06-11 | 23.09 | $23.35 | 10800 |
| 2024-06-10 | 23.08 | $23.41 | 11700 |
| 2024-06-07 | 23.06 | $23.50 | 20400 |
| 2024-06-06 | 23.04 | $23.68 | 25500 |
| 2024-06-05 | 23.01 | $23.35 | 6000 |
| 2024-06-04 | 23.01 | $23.37 | 8500 |
| 2024-06-03 | 23.01 | $23.35 | 14200 |
| 2024-05-31 | 23.00 | $23.30 | 70600 |
| 2024-05-30 | 22.98 | $22.64 | 5500 |
| 2024-05-29 | 22.99 | $22.53 | 17100 |
| 2024-05-28 | 22.99 | $22.64 | 9700 |
| 2024-05-24 | 23.02 | $22.75 | 17500 |
| 2024-05-23 | 23.03 | $22.57 | 25100 |
| 2024-05-22 | 23.07 | $22.86 | 19800 |
| 2024-05-21 | 23.10 | $23.02 | 15700 |
| 2024-05-20 | 23.13 | $23.03 | 20500 |
| 2024-05-17 | 23.13 | $22.91 | 23500 |
| 2024-05-16 | 23.13 | $23.02 | 21700 |
| 2024-05-15 | 23.13 | $23.41 | 23100 |
| 2024-05-14 | 23.12 | $23.14 | 40800 |
| 2024-05-13 | 23.11 | $23.08 | 11400 |
| 2024-05-10 | 23.11 | $23.05 | 11600 |
| 2024-05-09 | 23.15 | $23.11 | 11200 |
| 2024-05-08 | 23.19 | $23.07 | 22500 |
| 2024-05-07 | 23.26 | $23.30 | 22100 |
| 2024-05-06 | 23.33 | $23.33 | 25900 |
| 2024-05-03 | 23.40 | $23.22 | 12900 |
| 2024-05-02 | 23.47 | $22.92 | 29600 |
| 2024-05-01 | 23.57 | $22.78 | 48500 |
| 2024-04-30 | 23.66 | $22.56 | 110300 |
| 2024-04-29 | 23.76 | $23.17 | 12800 |
| 2024-04-26 | 23.84 | $23.07 | 29700 |
| 2024-04-25 | 23.92 | $23.25 | 22600 |
| 2024-04-24 | 24.00 | $23.54 | 16000 |
| 2024-04-23 | 24.08 | $23.56 | 26400 |
| 2024-04-22 | 24.14 | $23.04 | 17200 |
| 2024-04-19 | 24.24 | $23.04 | 155900 |
| 2024-04-18 | 24.34 | $22.99 | 39300 |
| 2024-04-17 | 24.43 | $23.09 | 18000 |
| 2024-04-16 | 24.52 | $23.02 | 93000 |
| 2024-04-15 | 24.60 | $23.08 | 35000 |
| 2024-04-12 | 24.67 | $23.85 | 16300 |
| 2024-04-11 | 24.71 | $23.97 | 34800 |
| 2024-04-10 | 24.75 | $24.34 | 67000 |
| 2024-04-09 | 24.78 | $24.76 | 12400 |
| 2024-04-08 | 24.78 | $24.68 | 13000 |
| 2024-04-05 | 24.79 | $24.78 | 11700 |
| 2024-04-04 | 24.79 | $24.79 | 16600 |
| 2024-04-03 | 24.79 | $24.63 | 29700 |
| 2024-04-02 | 24.78 | $24.56 | 17700 |
| 2024-04-01 | 24.78 | $24.68 | 19000 |
| 2024-03-28 | 24.77 | $24.75 | 79800 |
| 2024-03-27 | 24.77 | $24.93 | 24400 |
| 2024-03-26 | 24.75 | $24.96 | 26700 |
| 2024-03-25 | 24.73 | $24.86 | 13000 |
| 2024-03-22 | 24.72 | $24.96 | 23800 |
| 2024-03-21 | 24.70 | $25.05 | 34900 |
| 2024-03-20 | 24.66 | $24.90 | 45500 |
| 2024-03-19 | 24.62 | $24.80 | 29500 |
| 2024-03-18 | 24.59 | $24.60 | 18400 |
| 2024-03-15 | 24.56 | $24.62 | 25800 |
| 2024-03-14 | 24.52 | $24.66 | 34100 |
| 2024-03-13 | 24.47 | $24.78 | 9800 |
| 2024-03-12 | 24.43 | $24.80 | 12500 |
| 2024-03-11 | 24.41 | $24.82 | 11300 |
| 2024-03-08 | 24.38 | $24.80 | 18400 |
| 2024-03-07 | 24.35 | $24.82 | 23100 |
| 2024-03-06 | 24.31 | $24.73 | 18800 |
| 2024-03-05 | 24.27 | $24.58 | 12700 |
| 2024-03-04 | 24.23 | $24.42 | 33600 |
| 2024-03-01 | 24.21 | $24.61 | 16300 |
| 2024-02-29 | 24.18 | $24.70 | 155900 |
| 2024-02-28 | 24.12 | $24.60 | 24900 |
| 2024-02-27 | 24.09 | $24.54 | 43400 |
| 2024-02-26 | 24.06 | $24.62 | 38400 |
| 2024-02-23 | 24.02 | $24.61 | 21000 |
| 2024-02-22 | 23.99 | $24.23 | 16900 |
| 2024-02-21 | 23.97 | $24.14 | 73200 |
| 2024-02-20 | 23.96 | $24.13 | 25900 |
| 2024-02-16 | 23.95 | $23.90 | 17400 |
| 2024-02-15 | 23.95 | $23.90 | 6400 |
| 2024-02-14 | 23.95 | $23.74 | 10900 |
| 2024-02-13 | 23.96 | $23.99 | 19600 |
| 2024-02-12 | 23.95 | $24.39 | 18700 |
| 2024-02-09 | 23.93 | $24.22 | 30800 |
| 2024-02-08 | 23.92 | $24.10 | 22900 |
| 2024-02-07 | 23.91 | $24.11 | 17200 |
| 2024-02-06 | 23.89 | $23.90 | 12600 |
| 2024-02-05 | 23.89 | $23.83 | 14400 |
| 2024-02-02 | 23.89 | $23.94 | 66900 |
| 2024-02-01 | 23.88 | $23.94 | 19100 |
| 2024-01-31 | 23.88 | $23.66 | 127200 |
| 2024-01-30 | 23.90 | $23.93 | 25300 |
| 2024-01-29 | 23.93 | $23.85 | 21200 |
| 2024-01-26 | 23.97 | $23.90 | 155200 |
| 2024-01-25 | 24.00 | $23.99 | 74000 |
| 2024-01-24 | 24.01 | $23.88 | 65300 |
| 2024-01-23 | 24.03 | $23.89 | 19700 |
| 2024-01-22 | 24.04 | $23.95 | 74900 |
| 2024-01-19 | 24.04 | $23.94 | 134700 |
| 2024-01-18 | 24.03 | $23.89 | 29400 |
| 2024-01-17 | 24.02 | $23.85 | 15200 |
| 2024-01-16 | 24.01 | $23.84 | 17500 |
| 2024-01-12 | 23.99 | $23.91 | 99500 |
| 2024-01-11 | 23.94 | $24.02 | 13000 |
| 2024-01-10 | 23.87 | $23.90 | 33700 |
| 2024-01-09 | 23.80 | $23.88 | 24600 |
| 2024-01-08 | 23.74 | $23.89 | 14600 |
| 2024-01-05 | 23.69 | $23.69 | 25400 |
| 2024-01-04 | 23.65 | $23.84 | 34300 |
| 2024-01-03 | 23.60 | $23.86 | 47400 |
| 2024-01-02 | 23.57 | $24.09 | 20700 |
| 2023-12-29 | 23.54 | $24.47 | 135100 |
| 2023-12-28 | 23.48 | $24.67 | 63700 |
| 2023-12-27 | 23.39 | $24.60 | 47600 |
| 2023-12-26 | 23.30 | $24.23 | 31000 |
| 2023-12-22 | 23.22 | $24.19 | 32300 |
| 2023-12-21 | 23.14 | $24.11 | 38700 |
| 2023-12-20 | 23.05 | $23.91 | 18700 |
| 2023-12-19 | 22.98 | $23.83 | 35200 |
| 2023-12-18 | 22.92 | $23.56 | 23900 |
| 2023-12-15 | 22.89 | $23.63 | 35200 |
| 2023-12-14 | 22.84 | $23.55 | 29300 |
| 2023-12-13 | 22.79 | $22.90 | 42200 |
| 2023-12-12 | 22.80 | $22.55 | 18100 |
| 2023-12-11 | 22.81 | $22.62 | 37700 |
| 2023-12-08 | 22.81 | $22.69 | 16100 |
| 2023-12-07 | 22.80 | $22.78 | 12800 |
| 2023-12-06 | 22.80 | $22.82 | 16000 |
| 2023-12-05 | 22.80 | $22.96 | 55100 |
| 2023-12-04 | 22.79 | $23.27 | 43100 |
| 2023-12-01 | 22.77 | $23.50 | 15500 |
| 2023-11-30 | 22.73 | $23.29 | 68400 |
| 2023-11-29 | 22.67 | $22.89 | 104100 |
| 2023-11-28 | 22.60 | $22.68 | 13400 |
| 2023-11-27 | 22.53 | $22.64 | 17400 |
| 2023-11-24 | 22.45 | $22.53 | 2300 |
| 2023-11-22 | 22.39 | $22.49 | 13200 |
| 2023-11-21 | 22.33 | $22.49 | 10200 |
| 2023-11-20 | 22.27 | $22.62 | 22700 |
| 2023-11-17 | 22.19 | $22.80 | 25200 |
| 2023-11-16 | 22.10 | $22.64 | 14300 |
| 2023-11-15 | 22.01 | $22.65 | 18500 |
| 2023-11-14 | 21.92 | $23.03 | 70100 |
| 2023-11-13 | 21.82 | $22.73 | 23500 |
| 2023-11-10 | 21.73 | $22.71 | 7600 |
| 2023-11-09 | 21.65 | $22.53 | 22500 |
| 2023-11-08 | 21.57 | $22.77 | 71600 |
| 2023-11-07 | 21.50 | $22.74 | 66200 |
| 2023-11-06 | 21.43 | $22.80 | 34300 |
| 2023-11-03 | 21.34 | $22.85 | 54200 |
| 2023-11-02 | 21.24 | $22.71 | 19400 |
| 2023-11-01 | 21.15 | $22.09 | 16400 |
| 2023-10-31 | 21.09 | $21.48 | 24800 |
| 2023-10-30 | 21.06 | $21.20 | 9000 |
| 2023-10-27 | 21.07 | $21.05 | 22100 |
| 2023-10-26 | 21.13 | $21.33 | 9300 |
| 2023-10-25 | 21.20 | $21.28 | 17400 |
| 2023-10-24 | 21.27 | $21.46 | 9400 |
| 2023-10-23 | 21.35 | $21.03 | 20000 |
| 2023-10-20 | 21.44 | $20.89 | 24000 |
| 2023-10-19 | 21.55 | $20.88 | 32000 |
| 2023-10-18 | 21.66 | $20.84 | 18900 |
| 2023-10-17 | 21.79 | $20.93 | 22200 |
| 2023-10-16 | 21.92 | $21.06 | 15600 |
| 2023-10-13 | 22.05 | $21.01 | 27200 |
| 2023-10-12 | 22.18 | $21.05 | 15400 |
| 2023-10-11 | 22.31 | $21.34 | 12900 |
| 2023-10-10 | 22.42 | $21.28 | 12600 |
| 2023-10-09 | 22.52 | $21.07 | 10900 |
| 2023-10-06 | 22.65 | $20.86 | 50400 |
| 2023-10-05 | 22.78 | $20.85 | 16800 |
| 2023-10-04 | 22.91 | $20.90 | 27700 |
| 2023-10-03 | 23.05 | $20.80 | 32900 |
| 2023-10-02 | 23.19 | $21.50 | 47500 |
| 2023-09-29 | 23.30 | $22.30 | 180900 |
| 2023-09-28 | 23.38 | $22.67 | 36600 |
| 2023-09-27 | 23.41 | $22.76 | 23800 |
| 2023-09-26 | 23.44 | $22.90 | 12100 |
| 2023-09-25 | 23.45 | $22.97 | 13600 |
| 2023-09-22 | 23.46 | $23.05 | 40400 |
| 2023-09-21 | 23.47 | $23.05 | 45900 |
| 2023-09-20 | 23.48 | $23.48 | 33000 |
| 2023-09-19 | 23.48 | $23.53 | 15100 |
| 2023-09-18 | 23.46 | $23.57 | 22400 |
| 2023-09-15 | 23.45 | $23.61 | 23900 |
| 2023-09-14 | 23.43 | $23.62 | 13300 |
| 2023-09-13 | 23.42 | $23.53 | 16800 |
| 2023-09-12 | 23.42 | $23.47 | 12700 |
| 2023-09-11 | 23.44 | $23.57 | 7900 |
| 2023-09-08 | 23.45 | $23.51 | 8300 |
| 2023-09-07 | 23.46 | $23.50 | 19100 |
| 2023-09-06 | 23.48 | $23.58 | 12100 |
| 2023-09-05 | 23.48 | $23.59 | 55600 |
| 2023-09-01 | 23.49 | $23.80 | 26800 |
| 2023-08-31 | 23.48 | $23.84 | 88700 |
| 2023-08-30 | 23.47 | $23.33 | 13100 |
| 2023-08-29 | 23.48 | $23.22 | 9200 |
| 2023-08-28 | 23.51 | $23.19 | 15300 |
| 2023-08-25 | 23.55 | $23.22 | 13000 |
| 2023-08-24 | 23.56 | $23.22 | 25200 |
| 2023-08-23 | 23.58 | $23.30 | 34000 |
| 2023-08-22 | 23.63 | $23.32 | 17700 |
| 2023-08-21 | 23.66 | $23.23 | 14500 |
| 2023-08-18 | 23.69 | $23.34 | 36500 |
| 2023-08-17 | 23.72 | $23.20 | 10600 |
| 2023-08-16 | 23.75 | $23.38 | 21100 |
| 2023-08-15 | 23.77 | $23.62 | 18100 |
| 2023-08-14 | 23.78 | $23.77 | 5700 |
| 2023-08-11 | 23.79 | $23.84 | 15200 |
| 2023-08-10 | 23.78 | $23.78 | 51700 |
| 2023-08-09 | 23.79 | $23.78 | 22800 |
| 2023-08-08 | 23.79 | $23.67 | 8300 |
| 2023-08-07 | 23.79 | $23.68 | 44400 |
| 2023-08-04 | 23.79 | $23.73 | 11300 |
| 2023-08-03 | 23.78 | $23.52 | 27300 |
| 2023-08-02 | 23.76 | $23.58 | 18300 |
| 2023-08-01 | 23.77 | $23.78 | 18600 |
| 2023-07-31 | 23.77 | $23.94 | 32600 |
| 2023-07-28 | 23.77 | $23.55 | 15500 |
| 2023-07-27 | 23.76 | $23.67 | 45300 |
| 2023-07-26 | 23.76 | $24.20 | 11000 |
| 2023-07-25 | 23.72 | $23.86 | 10600 |
| 2023-07-24 | 23.71 | $23.89 | 15700 |
| 2023-07-21 | 23.68 | $23.88 | 10700 |
| 2023-07-20 | 23.66 | $23.86 | 45000 |
| 2023-07-19 | 23.65 | $23.89 | 7300 |
| 2023-07-18 | 23.62 | $23.81 | 9600 |
| 2023-07-17 | 23.61 | $23.79 | 8100 |
| 2023-07-14 | 23.59 | $23.80 | 11500 |
| 2023-07-13 | 23.58 | $23.83 | 20700 |
| 2023-07-12 | 23.57 | $23.83 | 14200 |
| 2023-07-11 | 23.55 | $23.76 | 9500 |
| 2023-07-10 | 23.55 | $23.70 | 15800 |
| 2023-07-07 | 23.55 | $23.48 | 11000 |
| 2023-07-06 | 23.55 | $23.19 | 18100 |
| 2023-07-05 | 23.58 | $23.69 | 19800 |
| 2023-07-03 | 23.58 | $23.84 | 5600 |
| 2023-06-30 | 23.58 | $23.80 | 87800 |
| 2023-06-29 | 23.57 | $23.49 | 9200 |
| 2023-06-28 | 23.57 | $23.56 | 20600 |
| 2023-06-27 | 23.56 | $23.52 | 8800 |
| 2023-06-26 | 23.55 | $23.50 | 11200 |
| 2023-06-23 | 23.54 | $23.38 | 7400 |
| 2023-06-22 | 23.54 | $23.51 | 9400 |
| 2023-06-21 | 23.53 | $23.55 | 17600 |
| 2023-06-20 | 23.53 | $23.43 | 7900 |
| 2023-06-16 | 23.53 | $23.48 | 17400 |
| 2023-06-15 | 23.54 | $23.53 | 13800 |
| 2023-06-14 | 23.54 | $23.50 | 19100 |
| 2023-06-13 | 23.53 | $23.57 | 20100 |
| 2023-06-12 | 23.54 | $23.58 | 7000 |
| 2023-06-09 | 23.55 | $23.65 | 15600 |
| 2023-06-08 | 23.56 | $23.69 | 10900 |
| 2023-06-07 | 23.57 | $23.60 | 16900 |
| 2023-06-06 | 23.58 | $23.74 | 16700 |
| 2023-06-05 | 23.58 | $23.73 | 25500 |
| 2023-06-02 | 23.57 | $23.74 | 63600 |
| 2023-06-01 | 23.54 | $23.69 | 11300 |
| 2023-05-31 | 23.54 | $23.50 | 86800 |
| 2023-05-30 | 23.55 | $23.26 | 10500 |
| 2023-05-26 | 23.57 | $23.30 | 8700 |
| 2023-05-25 | 23.60 | $23.27 | 6200 |
| 2023-05-24 | 23.62 | $23.42 | 10100 |
| 2023-05-23 | 23.64 | $23.35 | 14600 |
| 2023-05-22 | 23.66 | $23.55 | 11500 |
| 2023-05-19 | 23.66 | $23.48 | 15100 |
| 2023-05-18 | 23.68 | $23.66 | 12700 |
| 2023-05-17 | 23.68 | $23.50 | 11900 |
| 2023-05-16 | 23.69 | $23.36 | 11600 |
| 2023-05-15 | 23.71 | $23.75 | 49200 |
| 2023-05-12 | 23.70 | $23.85 | 10400 |
| 2023-05-11 | 23.69 | $23.82 | 37500 |
| 2023-05-10 | 23.68 | $23.90 | 13600 |
| 2023-05-09 | 23.67 | $23.74 | 12200 |
| 2023-05-08 | 23.66 | $23.75 | 11200 |
| 2023-05-05 | 23.65 | $23.54 | 19700 |
| 2023-05-04 | 23.65 | $23.13 | 9100 |
| 2023-05-03 | 23.67 | $23.59 | 52000 |
| 2023-05-02 | 23.67 | $23.71 | 22300 |
| 2023-05-01 | 23.65 | $23.82 | 17600 |
| 2023-04-28 | 23.61 | $23.87 | 75500 |
| 2023-04-27 | 23.59 | $23.65 | 23600 |
| 2023-04-26 | 23.57 | $23.75 | 21200 |
| 2023-04-25 | 23.55 | $23.68 | 13400 |
| 2023-04-24 | 23.52 | $23.73 | 10500 |
| 2023-04-21 | 23.49 | $23.72 | 25700 |
| 2023-04-20 | 23.45 | $23.73 | 27900 |
| 2023-04-19 | 23.43 | $23.73 | 21600 |
| 2023-04-18 | 23.39 | $23.69 | 25000 |
| 2023-04-17 | 23.33 | $23.63 | 32400 |
| 2023-04-14 | 23.29 | $23.67 | 19100 |
| 2023-04-13 | 23.27 | $23.60 | 20300 |
| 2023-04-12 | 23.24 | $23.60 | 49100 |
| 2023-04-11 | 23.22 | $23.60 | 11600 |
| 2023-04-10 | 23.18 | $23.55 | 8600 |
| 2023-04-06 | 23.15 | $23.55 | 16800 |
| 2023-04-05 | 23.13 | $23.49 | 11100 |
| 2023-04-04 | 23.13 | $23.55 | 14400 |
| 2023-04-03 | 23.14 | $23.38 | 24100 |
| 2023-03-31 | 23.16 | $23.03 | 119000 |
| 2023-03-30 | 23.19 | $23.45 | 58400 |
| 2023-03-29 | 23.19 | $23.22 | 37000 |
| 2023-03-28 | 23.21 | $23.40 | 11500 |
| 2023-03-27 | 23.24 | $23.09 | 18400 |
| 2023-03-24 | 23.27 | $23.03 | 18600 |
| 2023-03-23 | 23.30 | $23.10 | 14300 |
| 2023-03-22 | 23.33 | $23.15 | 11000 |
| 2023-03-21 | 23.35 | $22.93 | 13100 |
| 2023-03-20 | 23.36 | $22.60 | 25100 |
| 2023-03-17 | 23.42 | $22.82 | 29200 |
| 2023-03-16 | 23.48 | $23.25 | 83100 |
| 2023-03-15 | 23.52 | $23.00 | 18400 |
| 2023-03-14 | 23.58 | $23.12 | 148500 |
| 2023-03-13 | 23.62 | $22.79 | 84200 |
| 2023-03-10 | 23.69 | $23.01 | 19500 |
| 2023-03-09 | 23.75 | $23.14 | 29600 |
| 2023-03-08 | 23.81 | $23.59 | 11700 |
| 2023-03-07 | 23.84 | $23.61 | 32600 |
| 2023-03-06 | 23.87 | $23.77 | 12100 |
| 2023-03-03 | 23.90 | $23.68 | 42400 |
| 2023-03-02 | 23.96 | $23.49 | 27300 |
| 2023-03-01 | 24.03 | $23.66 | 16900 |
| 2023-02-28 | 24.09 | $23.94 | 46800 |
| 2023-02-27 | 24.12 | $23.76 | 11400 |
| 2023-02-24 | 24.15 | $23.59 | 9300 |
| 2023-02-23 | 24.19 | $23.73 | 20500 |
| 2023-02-22 | 24.22 | $23.43 | 13100 |
| 2023-02-21 | 24.26 | $23.26 | 39600 |
| 2023-02-17 | 24.32 | $23.84 | 20300 |
| 2023-02-16 | 24.33 | $23.88 | 16800 |
| 2023-02-15 | 24.32 | $24.13 | 12200 |
| 2023-02-14 | 24.30 | $24.13 | 33300 |
| 2023-02-13 | 24.27 | $24.03 | 13800 |
| 2023-02-10 | 24.24 | $24.18 | 40800 |
| 2023-02-09 | 24.20 | $24.21 | 33200 |
| 2023-02-08 | 24.16 | $24.24 | 11000 |
| 2023-02-07 | 24.11 | $24.19 | 19200 |
| 2023-02-06 | 24.06 | $24.26 | 19200 |
| 2023-02-03 | 24.00 | $24.44 | 25300 |
| 2023-02-02 | 23.90 | $24.88 | 38200 |
| 2023-02-01 | 23.74 | $24.83 | 38900 |
| 2023-01-31 | 23.58 | $24.80 | 118600 |
| 2023-01-30 | 23.40 | $24.56 | 85000 |
| 2023-01-27 | 23.25 | $24.39 | 17300 |
| 2023-01-26 | 23.11 | $24.41 | 20400 |
| 2023-01-25 | 22.99 | $24.31 | 16800 |
| 2023-01-24 | 22.88 | $24.30 | 24900 |
| 2023-01-23 | 22.78 | $24.30 | 44500 |
| 2023-01-20 | 22.68 | $24.03 | 25300 |
| 2023-01-19 | 22.60 | $23.82 | 30000 |
| 2023-01-18 | 22.54 | $23.66 | 24500 |
| 2023-01-17 | 22.49 | $23.55 | 18300 |
| 2023-01-13 | 22.44 | $23.37 | 62300 |
| 2023-01-12 | 22.42 | $23.38 | 36100 |
| 2023-01-11 | 22.39 | $23.44 | 22900 |
| 2023-01-10 | 22.35 | $23.26 | 22800 |
| 2023-01-09 | 22.32 | $23.18 | 22600 |
| 2023-01-06 | 22.31 | $23.14 | 41300 |
| 2023-01-05 | 22.30 | $22.30 | 22100 |
| 2023-01-04 | 22.32 | $21.81 | 22700 |
| 2023-01-03 | 22.38 | $21.49 | 27900 |
| 2022-12-30 | 22.47 | $21.20 | 65200 |
| 2022-12-29 | 22.56 | $21.58 | 35700 |
| 2022-12-28 | 22.62 | $21.63 | 49200 |
| 2022-12-27 | 22.66 | $22.00 | 23600 |
| 2022-12-23 | 22.69 | $22.24 | 21100 |
| 2022-12-22 | 22.71 | $22.19 | 37500 |
| 2022-12-21 | 22.74 | $22.42 | 20100 |
| 2022-12-20 | 22.74 | $22.43 | 26400 |
| 2022-12-19 | 22.75 | $22.54 | 17200 |
| 2022-12-16 | 22.76 | $22.62 | 24600 |
| 2022-12-15 | 22.75 | $22.63 | 41200 |
| 2022-12-14 | 22.75 | $22.86 | 14000 |
| 2022-12-13 | 22.73 | $22.85 | 27400 |
| 2022-12-12 | 22.71 | $22.66 | 25100 |
| 2022-12-09 | 22.71 | $22.70 | 36200 |
| 2022-12-08 | 22.71 | $22.91 | 20500 |
| 2022-12-07 | 22.63 | $22.91 | 19500 |
| 2022-12-06 | 22.56 | $22.81 | 34100 |
| 2022-12-05 | 22.47 | $22.95 | 45700 |
| 2022-12-02 | 22.38 | $23.20 | 14700 |
| 2022-12-01 | 22.28 | $23.15 | 29700 |
| 2022-11-30 | 22.20 | $22.76 | 50600 |
| 2022-11-29 | 22.14 | $22.35 | 17600 |
| 2022-11-28 | 22.09 | $22.63 | 14500 |
| 2022-11-25 | 22.03 | $22.70 | 9500 |
| 2022-11-23 | 21.95 | $22.66 | 15200 |
| 2022-11-22 | 21.87 | $22.57 | 20500 |
| 2022-11-21 | 21.79 | $22.61 | 15800 |
| 2022-11-18 | 21.69 | $22.62 | 16900 |
| 2022-11-17 | 21.59 | $22.46 | 18800 |
| 2022-11-16 | 21.50 | $22.55 | 21400 |
| 2022-11-15 | 21.43 | $22.47 | 12500 |
| 2022-11-14 | 21.37 | $22.45 | 36100 |
| 2022-11-11 | 21.31 | $22.70 | 41100 |
| 2022-11-10 | 21.24 | $22.64 | 21500 |
| 2022-11-09 | 21.17 | $21.39 | 28000 |
| 2022-11-08 | 21.18 | $21.54 | 21200 |
| 2022-11-07 | 21.20 | $21.02 | 23000 |
| 2022-11-04 | 21.26 | $21.08 | 20800 |
| 2022-11-03 | 21.32 | $21.29 | 18900 |
| 2022-11-02 | 21.39 | $21.50 | 19500 |
| 2022-11-01 | 21.46 | $21.49 | 40800 |
| 2022-10-31 | 21.54 | $21.48 | 49300 |
| 2022-10-28 | 21.61 | $21.33 | 27500 |
| 2022-10-27 | 21.68 | $21.15 | 12400 |
| 2022-10-26 | 21.75 | $21.13 | 22800 |
| 2022-10-25 | 21.83 | $20.81 | 9700 |
| 2022-10-24 | 21.91 | $20.68 | 15900 |
| 2022-10-21 | 21.98 | $20.58 | 20700 |
| 2022-10-20 | 22.08 | $20.70 | 25300 |
| 2022-10-19 | 22.18 | $21.15 | 15100 |
| 2022-10-18 | 22.27 | $21.27 | 22600 |
| 2022-10-17 | 22.35 | $21.21 | 22800 |
| 2022-10-14 | 22.44 | $21.26 | 10700 |
| 2022-10-13 | 22.53 | $21.37 | 18900 |
| 2022-10-12 | 22.62 | $21.65 | 22100 |
| 2022-10-11 | 22.71 | $21.90 | 32500 |
| 2022-10-10 | 22.78 | $22.12 | 10800 |
| 2022-10-07 | 22.85 | $22.33 | 11700 |
| 2022-10-06 | 22.90 | $22.72 | 19900 |
| 2022-10-05 | 22.91 | $22.92 | 21100 |
| 2022-10-04 | 22.92 | $23.01 | 15200 |
| 2022-10-03 | 22.92 | $22.83 | 14900 |
| 2022-09-30 | 22.94 | $22.80 | 95100 |
| 2022-09-29 | 22.95 | $22.60 | 18500 |
| 2022-09-28 | 22.98 | $22.63 | 29600 |
| 2022-09-27 | 23.02 | $22.44 | 24700 |
| 2022-09-26 | 23.08 | $22.17 | 15000 |
| 2022-09-23 | 23.16 | $22.47 | 19400 |
| 2022-09-22 | 23.23 | $22.75 | 28900 |
| 2022-09-21 | 23.26 | $22.95 | 13200 |
| 2022-09-20 | 23.27 | $22.86 | 15600 |
| 2022-09-19 | 23.31 | $23.04 | 9900 |
| 2022-09-16 | 23.37 | $23.08 | 15000 |
| 2022-09-15 | 23.44 | $23.20 | 10400 |
| 2022-09-14 | 23.50 | $23.37 | 11500 |
| 2022-09-13 | 23.57 | $23.33 | 15300 |
| 2022-09-12 | 23.66 | $23.50 | 13700 |
| 2022-09-09 | 23.74 | $23.29 | 24400 |
| 2022-09-08 | 23.83 | $22.96 | 18900 |
| 2022-09-07 | 23.93 | $23.09 | 17900 |
| 2022-09-06 | 24.02 | $23.06 | 49300 |
| 2022-09-02 | 24.12 | $23.18 | 16900 |
| 2022-09-01 | 24.22 | $23.00 | 44300 |
| 2022-08-31 | 24.34 | $23.29 | 31400 |
| 2022-08-30 | 24.44 | $23.42 | 15600 |
| 2022-08-29 | 24.52 | $23.59 | 15000 |
| 2022-08-26 | 24.58 | $23.75 | 12100 |
| 2022-08-25 | 24.64 | $23.88 | 14800 |
| 2022-08-24 | 24.68 | $23.30 | 25200 |
| 2022-08-23 | 24.72 | $23.11 | 44200 |
| 2022-08-22 | 24.78 | $23.85 | 8000 |
| 2022-08-19 | 24.81 | $24.20 | 15000 |
| 2022-08-18 | 24.82 | $24.38 | 12500 |
| 2022-08-17 | 24.82 | $24.52 | 23000 |
| 2022-08-16 | 24.82 | $24.70 | 8700 |
| 2022-08-15 | 24.80 | $25.17 | 10600 |
| 2022-08-12 | 24.75 | $25.08 | 10600 |
| 2022-08-11 | 24.69 | $25.00 | 6800 |
| 2022-08-10 | 24.64 | $25.05 | 10800 |
| 2022-08-09 | 24.58 | $24.90 | 15200 |
| 2022-08-08 | 24.53 | $25.12 | 7500 |
| 2022-08-05 | 24.47 | $25.03 | 15200 |
| 2022-08-04 | 24.41 | $25.42 | 27100 |
| 2022-08-03 | 24.32 | $25.30 | 21600 |
| 2022-08-02 | 24.25 | $25.03 | 102700 |
| 2022-08-01 | 24.18 | $24.80 | 41300 |
| 2022-07-29 | 24.14 | $25.04 | 42400 |
| 2022-07-28 | 24.08 | $24.59 | 17300 |
| 2022-07-27 | 24.04 | $24.16 | 43400 |
| 2022-07-26 | 24.02 | $24.30 | 11800 |
| 2022-07-25 | 23.99 | $24.36 | 15700 |
| 2022-07-22 | 23.95 | $24.42 | 13500 |
| 2022-07-21 | 23.90 | $24.49 | 10800 |
| 2022-07-20 | 23.83 | $24.37 | 17000 |
| 2022-07-19 | 23.77 | $24.32 | 13300 |
| 2022-07-18 | 23.70 | $24.12 | 7600 |
| 2022-07-15 | 23.63 | $23.98 | 11400 |
| 2022-07-14 | 23.59 | $23.93 | 9200 |
| 2022-07-13 | 23.51 | $23.89 | 12400 |
| 2022-07-12 | 23.44 | $23.89 | 17100 |
| 2022-07-11 | 23.41 | $23.87 | 9300 |
| 2022-07-08 | 23.40 | $23.91 | 7000 |
| 2022-07-07 | 23.41 | $23.65 | 17000 |
| 2022-07-06 | 23.43 | $23.81 | 15200 |
| 2022-07-05 | 23.44 | $23.70 | 16800 |
| 2022-07-01 | 23.46 | $23.98 | 17300 |
| 2022-06-30 | 23.47 | $23.80 | 7400 |
| 2022-06-29 | 23.49 | $23.78 | 17100 |
| 2022-06-28 | 23.53 | $23.75 | 14500 |
| 2022-06-27 | 23.57 | $23.74 | 41000 |
| 2022-06-24 | 23.57 | $23.67 | 24600 |
| 2022-06-23 | 23.54 | $23.35 | 13000 |
| 2022-06-22 | 23.51 | $23.17 | 11400 |
| 2022-06-21 | 23.48 | $23.09 | 17000 |
| 2022-06-17 | 23.46 | $22.99 | 31500 |
| 2022-06-16 | 23.45 | $22.72 | 32900 |
| 2022-06-15 | 23.44 | $23.03 | 17200 |
| 2022-06-14 | 23.42 | $22.45 | 31200 |
| 2022-06-13 | 23.44 | $22.45 | 35700 |
| 2022-06-10 | 23.45 | $23.19 | 24800 |
| 2022-06-09 | 23.43 | $23.76 | 21000 |
| 2022-06-08 | 23.38 | $24.08 | 21100 |
| 2022-06-07 | 23.31 | $24.13 | 26200 |
| 2022-06-06 | 23.23 | $23.97 | 16600 |
| 2022-06-03 | 23.16 | $24.01 | 7900 |
| 2022-06-02 | 23.09 | $24.33 | 26000 |
| 2022-06-01 | 23.02 | $24.21 | 100900 |
| 2022-05-31 | 22.94 | $24.47 | 70100 |
| 2022-05-27 | 22.85 | $24.63 | 44700 |
| 2022-05-26 | 22.78 | $23.72 | 52400 |
| 2022-05-25 | 22.77 | $23.10 | 53400 |
| 2022-05-24 | 22.77 | $22.76 | 34700 |
| 2022-05-23 | 22.81 | $22.51 | 35100 |
| 2022-05-20 | 22.87 | $22.66 | 30000 |
| 2022-05-19 | 22.93 | $22.72 | 28400 |
| 2022-05-18 | 22.98 | $22.63 | 30700 |
| 2022-05-17 | 23.05 | $22.62 | 48700 |
| 2022-05-16 | 23.10 | $22.75 | 32600 |
| 2022-05-13 | 23.16 | $22.80 | 20100 |
| 2022-05-12 | 23.21 | $22.77 | 29900 |
| 2022-05-11 | 23.27 | $22.74 | 26900 |
| 2022-05-10 | 23.34 | $22.76 | 34200 |
| 2022-05-09 | 23.41 | $22.46 | 44000 |
| 2022-05-06 | 23.51 | $22.54 | 88600 |
| 2022-05-05 | 23.60 | $22.66 | 26400 |
| 2022-05-04 | 23.67 | $22.91 | 24100 |
| 2022-05-03 | 23.74 | $22.56 | 25200 |
| 2022-05-02 | 23.85 | $22.75 | 41600 |
| 2022-04-29 | 23.95 | $23.23 | 102500 |
| 2022-04-28 | 24.03 | $23.41 | 19800 |
| 2022-04-27 | 24.10 | $23.22 | 27100 |
| 2022-04-26 | 24.18 | $23.51 | 22500 |
| 2022-04-25 | 24.23 | $23.65 | 16700 |
| 2022-04-22 | 24.27 | $23.81 | 14200 |
| 2022-04-21 | 24.32 | $23.82 | 22000 |
| 2022-04-20 | 24.36 | $24.03 | 18800 |
| 2022-04-19 | 24.39 | $23.71 | 18800 |
| 2022-04-18 | 24.44 | $23.82 | 27100 |
| 2022-04-14 | 24.49 | $23.87 | 33600 |
| 2022-04-13 | 24.54 | $24.01 | 35500 |
| 2022-04-12 | 24.58 | $24.12 | 64800 |
| 2022-04-11 | 24.61 | $24.10 | 27200 |
| 2022-04-08 | 24.63 | $24.40 | 110600 |
| 2022-04-07 | 24.65 | $24.34 | 36800 |
| 2022-04-06 | 24.68 | $24.12 | 67900 |
| 2022-04-05 | 24.72 | $24.36 | 20900 |
| 2022-04-04 | 24.75 | $24.74 | 20300 |
| 2022-04-01 | 24.75 | $24.81 | 173800 |
| 2022-03-31 | 24.75 | $24.74 | 27100 |
| 2022-03-30 | 24.77 | $24.81 | 18800 |
| 2022-03-29 | 24.77 | $24.78 | 27100 |
| 2022-03-28 | 24.78 | $24.58 | 15500 |
| 2022-03-25 | 24.79 | $24.49 | 23200 |
| 2022-03-24 | 24.82 | $24.70 | 29500 |
| 2022-03-23 | 24.83 | $24.68 | 34700 |
| 2022-03-22 | 24.83 | $24.66 | 36800 |
| 2022-03-21 | 24.83 | $24.68 | 26200 |
| 2022-03-18 | 24.84 | $24.84 | 38100 |
| 2022-03-17 | 24.85 | $24.84 | 32000 |
| 2022-03-16 | 24.86 | $24.73 | 37000 |
| 2022-03-15 | 24.87 | $24.70 | 26900 |
| 2022-03-14 | 24.87 | $24.56 | 29300 |
| 2022-03-11 | 24.87 | $24.84 | 42400 |
| 2022-03-10 | 24.88 | $24.85 | 17200 |
| 2022-03-09 | 24.92 | $25.00 | 13700 |
| 2022-03-08 | 24.95 | $24.91 | 12700 |
| 2022-03-07 | 24.99 | $24.81 | 40000 |
| 2022-03-04 | 25.03 | $24.86 | 25000 |
| 2022-03-03 | 25.08 | $25.03 | 55200 |
| 2022-03-02 | 25.11 | $24.93 | 15200 |
| 2022-03-01 | 25.16 | $24.85 | 17600 |
| 2022-02-28 | 25.21 | $24.80 | 45900 |
| 2022-02-25 | 25.25 | $25.13 | 14400 |
| 2022-02-24 | 25.27 | $24.80 | 24500 |
| 2022-02-23 | 25.31 | $24.75 | 30800 |
| 2022-02-22 | 25.36 | $24.66 | 32600 |
| 2022-02-18 | 25.41 | $24.97 | 22800 |
| 2022-02-17 | 25.44 | $25.01 | 17400 |
| 2022-02-16 | 25.48 | $25.07 | 21000 |
| 2022-02-15 | 25.51 | $24.95 | 23000 |
| 2022-02-14 | 25.55 | $24.59 | 36900 |
| 2022-02-11 | 25.61 | $24.62 | 28000 |
| 2022-02-10 | 25.68 | $25.10 | 69300 |
| 2022-02-09 | 25.71 | $25.57 | 11200 |
| 2022-02-08 | 25.73 | $25.64 | 16400 |
| 2022-02-07 | 25.73 | $25.69 | 13000 |
| 2022-02-04 | 25.73 | $25.67 | 21200 |
| 2022-02-03 | 25.74 | $25.75 | 46000 |
| 2022-02-02 | 25.73 | $25.69 | 35400 |
| 2022-02-01 | 25.74 | $25.80 | 14700 |
| 2022-01-31 | 25.73 | $25.84 | 71500 |
| 2022-01-28 | 25.73 | $25.62 | 16800 |
| 2022-01-27 | 25.75 | $25.55 | 33800 |
| 2022-01-26 | 25.76 | $25.67 | 61700 |
| 2022-01-25 | 25.76 | $25.64 | 12700 |
| 2022-01-24 | 25.77 | $25.67 | 21700 |
| 2022-01-21 | 25.77 | $25.74 | 13500 |
| 2022-01-20 | 25.77 | $25.73 | 11200 |
| 2022-01-19 | 25.77 | $25.73 | 8500 |
| 2022-01-18 | 25.76 | $25.74 | 22500 |
| 2022-01-14 | 25.76 | $25.80 | 11300 |
| 2022-01-13 | 25.76 | $25.92 | 26600 |
| 2022-01-12 | 25.75 | $25.81 | 10900 |
| 2022-01-11 | 25.74 | $25.84 | 25900 |
| 2022-01-10 | 25.73 | $25.72 | 24100 |
| 2022-01-07 | 25.73 | $25.69 | 9300 |
| 2022-01-06 | 25.73 | $25.76 | 16500 |
| 2022-01-05 | 25.72 | $25.70 | 36600 |
| 2022-01-04 | 25.73 | $25.73 | 12900 |
| 2022-01-03 | 25.73 | $25.79 | 18200 |
| 2021-12-31 | 25.72 | $25.84 | 26600 |
| 2021-12-30 | 25.72 | $25.85 | 12900 |
| 2021-12-29 | 25.71 | $25.75 | 20100 |
| 2021-12-28 | 25.71 | $25.74 | 19200 |
| 2021-12-27 | 25.71 | $25.75 | 15700 |
| 2021-12-23 | 25.70 | $25.73 | 133000 |
| 2021-12-22 | 25.70 | $25.75 | 728100 |
| 2021-12-21 | 25.70 | $25.68 | 35400 |
| 2021-12-20 | 25.71 | $25.66 | 36700 |
| 2021-12-17 | 25.72 | $25.70 | 23800 |
| 2021-12-16 | 25.72 | $25.75 | 24400 |
| 2021-12-15 | 25.73 | $25.73 | 17600 |
| 2021-12-14 | 25.74 | $25.62 | 13500 |
| 2021-12-13 | 25.75 | $25.69 | 7200 |
| 2021-12-10 | 25.77 | $25.66 | 118000 |
| 2021-12-09 | 25.80 | $25.64 | 12000 |
| 2021-12-08 | 25.82 | $25.68 | 13000 |
| 2021-12-07 | 25.85 | $25.78 | 20500 |
| 2021-12-06 | 25.87 | $25.75 | 13500 |
| 2021-12-03 | 25.89 | $25.70 | 9600 |
| 2021-12-02 | 25.92 | $25.75 | 21600 |
| 2021-12-01 | 25.94 | $25.70 | 24700 |
| 2021-11-30 | 25.97 | $25.80 | 46000 |
| 2021-11-29 | 25.99 | $25.63 | 14000 |
| 2021-11-26 | 26.01 | $25.69 | 15500 |
| 2021-11-24 | 26.04 | $25.70 | 12500 |
| 2021-11-23 | 26.06 | $25.75 | 9800 |
| 2021-11-22 | 26.08 | $25.81 | 8800 |
| 2021-11-19 | 26.10 | $25.82 | 10700 |
| 2021-11-18 | 26.12 | $25.77 | 14600 |
| 2021-11-17 | 26.13 | $25.87 | 184800 |
| 2021-11-16 | 26.15 | $25.90 | 29900 |
| 2021-11-15 | 26.16 | $25.86 | 20900 |
| 2021-11-12 | 26.17 | $26.16 | 23500 |
| 2021-11-11 | 26.17 | $26.16 | 17900 |
| 2021-11-10 | 26.17 | $26.14 | 18100 |
| 2021-11-09 | 26.16 | $26.17 | 9400 |
| 2021-11-08 | 26.16 | $26.23 | 63800 |
| 2021-11-05 | 26.14 | $26.26 | 14300 |
| 2021-11-04 | 26.13 | $26.21 | 26900 |
| 2021-11-03 | 26.12 | $26.21 | 27800 |
| 2021-11-02 | 26.10 | $26.20 | 99800 |
| 2021-11-01 | 26.09 | $26.19 | 43700 |
| 2021-10-29 | 26.07 | $26.17 | 46300 |
| 2021-10-28 | 26.06 | $26.15 | 10500 |
| 2021-10-27 | 26.05 | $26.15 | 24100 |
| 2021-10-26 | 26.04 | $26.20 | 25500 |
| 2021-10-25 | 26.02 | $26.23 | 15800 |
| 2021-10-22 | 26.01 | $26.11 | 21400 |
| 2021-10-21 | 26.00 | $26.12 | 28800 |
| 2021-10-20 | 26.00 | $26.20 | 17300 |
| 2021-10-19 | 25.99 | $26.10 | 11600 |
| 2021-10-18 | 25.99 | $26.11 | 5900 |
| 2021-10-15 | 25.99 | $26.06 | 31500 |
| 2021-10-14 | 25.99 | $26.14 | 25800 |
| 2021-10-13 | 25.99 | $26.05 | 22600 |
| 2021-10-12 | 25.99 | $26.06 | 42100 |
| 2021-10-11 | 25.99 | $25.97 | 20800 |
| 2021-10-08 | 26.00 | $25.96 | 26600 |
| 2021-10-07 | 26.00 | $25.93 | 69800 |
| 2021-10-06 | 26.01 | $25.93 | 16600 |
| 2021-10-05 | 26.01 | $25.90 | 29600 |
| 2021-10-04 | 26.01 | $25.89 | 816300 |
| 2021-10-01 | 26.02 | $25.99 | 31700 |
| 2021-09-30 | 26.02 | $25.83 | 83500 |
| 2021-09-29 | 26.04 | $25.97 | 25500 |
| 2021-09-28 | 26.04 | $25.81 | 27500 |
| 2021-09-27 | 26.05 | $25.97 | 19000 |
| 2021-09-24 | 26.06 | $26.03 | 117100 |
| 2021-09-23 | 26.06 | $26.00 | 15900 |
| 2021-09-22 | 26.06 | $26.13 | 22200 |
| 2021-09-21 | 26.05 | $26.06 | 9000 |
| 2021-09-20 | 26.05 | $26.08 | 18000 |
| 2021-09-17 | 26.05 | $26.14 | 12900 |
| 2021-09-16 | 26.05 | $26.11 | 44400 |
| 2021-09-15 | 26.04 | $26.07 | 21700 |
| 2021-09-14 | 26.05 | $26.07 | 14100 |
| 2021-09-13 | 26.05 | $26.08 | 63100 |
| 2021-09-10 | 26.07 | $26.05 | 658900 |
| 2021-09-09 | 26.09 | $26.05 | 1.7M |
| 2021-09-08 | 26.10 | $25.95 | 55300 |
| 2021-09-07 | 26.12 | $25.99 | 214900 |
| 2021-09-03 | 26.14 | $26.02 | 62000 |
| 2021-09-02 | 26.16 | $26.07 | 49400 |
| 2021-09-01 | 26.17 | $26.08 | 46400 |
| 2021-08-31 | 26.19 | $26.07 | 119400 |
| 2021-08-30 | 26.21 | $26.04 | 14900 |
| 2021-08-27 | 26.23 | $26.04 | 14000 |
| 2021-08-26 | 26.25 | $26.00 | 12700 |
| 2021-08-25 | 26.27 | $26.01 | 16200 |
| 2021-08-24 | 26.29 | $26.05 | 326600 |
| 2021-08-23 | 26.31 | $26.06 | 5700 |
| 2021-08-20 | 26.32 | $26.08 | 10700 |
| 2021-08-19 | 26.34 | $26.02 | 12400 |
| 2021-08-18 | 26.36 | $26.04 | 39000 |
| 2021-08-17 | 26.38 | $26.16 | 7400 |
| 2021-08-16 | 26.39 | $26.13 | 16100 |
| 2021-08-13 | 26.40 | $26.53 | 16400 |
| 2021-08-12 | 26.40 | $26.44 | 20400 |
| 2021-08-11 | 26.40 | $26.31 | 110200 |
| 2021-08-10 | 26.41 | $26.25 | 13600 |
| 2021-08-09 | 26.43 | $26.34 | 24500 |
| 2021-08-06 | 26.44 | $26.38 | 81100 |
| 2021-08-05 | 26.45 | $26.42 | 39300 |
| 2021-08-04 | 26.45 | $26.45 | 55000 |
| 2021-08-03 | 26.46 | $26.42 | 41200 |
| 2021-08-02 | 26.47 | $26.40 | 15100 |
| 2021-07-30 | 26.48 | $26.46 | 13200 |
| 2021-07-29 | 26.48 | $26.43 | 8800 |
| 2021-07-28 | 26.49 | $26.41 | 5400 |
| 2021-07-27 | 26.49 | $26.39 | 6700 |
| 2021-07-26 | 26.50 | $26.37 | 16000 |
| 2021-07-23 | 26.50 | $26.43 | 10100 |
| 2021-07-22 | 26.50 | $26.38 | 7200 |
| 2021-07-21 | 26.50 | $26.44 | 7300 |
| 2021-07-20 | 26.51 | $26.41 | 5600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.53
2026-07-17
Close Price
$20.31
Vol: 18900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.53
Average
23.29
Maximum
26.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.53 | $20.31 | 18900 |
| 2026-07-16 | 20.56 | $20.31 | 33600 |
| 2026-07-15 | 20.58 | $20.40 | 17100 |
| 2026-07-14 | 20.60 | $20.37 | 18000 |
| 2026-07-13 | 20.63 | $20.29 | 23100 |
| 2026-07-10 | 20.66 | $20.40 | 26100 |
| 2026-07-09 | 20.69 | $20.39 | 21129 |
| 2026-07-08 | 20.72 | $20.40 | 37309 |
| 2026-07-07 | 20.76 | $20.53 | 32928 |
| 2026-07-06 | 20.78 | $20.62 | 23400 |
| 2026-07-02 | 20.80 | $20.54 | 52400 |
| 2026-07-01 | 20.82 | $20.54 | 43900 |
| 2026-06-30 | 20.85 | $20.44 | 263418 |
| 2026-06-29 | 20.90 | $20.61 | 39900 |
| 2026-06-26 | 20.93 | $20.52 | 38100 |
| 2026-06-25 | 20.97 | $20.73 | 26400 |
| 2026-06-24 | 20.99 | $20.77 | 30515 |
| 2026-06-23 | 21.02 | $20.74 | 30400 |
| 2026-06-22 | 21.05 | $20.88 | 26000 |
| 2026-06-18 | 21.06 | $21.05 | 14300 |
| 2026-06-17 | 21.07 | $21.11 | 33300 |
| 2026-06-16 | 21.06 | $21.05 | 24900 |
| 2026-06-15 | 21.06 | $20.93 | 20336 |
| 2026-06-12 | 21.08 | $20.90 | 10400 |
| 2026-06-11 | 21.10 | $20.91 | 17500 |
| 2026-06-10 | 21.11 | $20.86 | 45722 |
| 2026-06-09 | 21.14 | $20.90 | 18600 |
| 2026-06-08 | 21.17 | $20.93 | 18500 |
| 2026-06-05 | 21.19 | $20.85 | 25100 |
| 2026-06-04 | 21.23 | $20.92 | 12712 |
| 2026-06-03 | 21.26 | $20.91 | 19345 |
| 2026-06-02 | 21.30 | $21.02 | 24523 |
| 2026-06-01 | 21.33 | $21.10 | 22312 |
| 2026-05-29 | 21.35 | $21.04 | 42538 |
| 2026-05-28 | 21.38 | $21.25 | 23700 |
| 2026-05-27 | 21.40 | $21.16 | 7209 |
| 2026-05-26 | 21.42 | $21.16 | 11130 |
| 2026-05-22 | 21.45 | $21.13 | 14800 |
| 2026-05-21 | 21.48 | $21.15 | 16740 |
| 2026-05-20 | 21.52 | $21.26 | 15519 |
| 2026-05-19 | 21.54 | $21.07 | 17043 |
| 2026-05-18 | 21.59 | $21.27 | 13000 |
| 2026-05-15 | 21.63 | $21.24 | 11200 |
| 2026-05-14 | 21.67 | $21.80 | 11700 |
| 2026-05-13 | 21.65 | $21.75 | 14428 |
| 2026-05-12 | 21.64 | $21.79 | 26200 |
| 2026-05-11 | 21.63 | $21.83 | 18600 |
| 2026-05-08 | 21.61 | $21.81 | 21232 |
| 2026-05-07 | 21.59 | $21.72 | 13300 |
| 2026-05-06 | 21.57 | $21.82 | 13721 |
| 2026-05-05 | 21.55 | $21.70 | 18911 |
| 2026-05-04 | 21.53 | $21.72 | 14403 |
| 2026-05-01 | 21.51 | $21.71 | 13545 |
| 2026-04-30 | 21.49 | $21.72 | 27300 |
| 2026-04-29 | 21.47 | $21.61 | 15914 |
| 2026-04-28 | 21.45 | $21.69 | 23144 |
| 2026-04-27 | 21.43 | $21.69 | 13133 |
| 2026-04-24 | 21.40 | $21.66 | 9900 |
| 2026-04-23 | 21.37 | $21.62 | 23133 |
| 2026-04-22 | 21.34 | $21.58 | 15800 |
| 2026-04-21 | 21.32 | $21.42 | 17812 |
| 2026-04-20 | 21.31 | $21.53 | 16310 |
| 2026-04-17 | 21.28 | $21.60 | 13400 |
| 2026-04-16 | 21.25 | $21.51 | 28200 |
| 2026-04-15 | 21.22 | $21.63 | 21400 |
| 2026-04-14 | 21.18 | $21.55 | 18500 |
| 2026-04-13 | 21.14 | $21.23 | 19600 |
| 2026-04-10 | 21.13 | $21.16 | 28803 |
| 2026-04-09 | 21.13 | $20.91 | 23300 |
| 2026-04-08 | 21.15 | $20.78 | 15600 |
| 2026-04-07 | 21.19 | $20.62 | 26500 |
| 2026-04-06 | 21.25 | $20.74 | 17400 |
| 2026-04-02 | 21.31 | $20.67 | 16000 |
| 2026-04-01 | 21.37 | $20.60 | 41700 |
| 2026-03-31 | 21.46 | $20.55 | 171600 |
| 2026-03-30 | 21.55 | $20.92 | 13100 |
| 2026-03-27 | 21.62 | $21.10 | 24900 |
| 2026-03-26 | 21.67 | $21.21 | 28100 |
| 2026-03-25 | 21.72 | $21.34 | 12400 |
| 2026-03-24 | 21.76 | $21.35 | 18733 |
| 2026-03-23 | 21.81 | $21.36 | 21200 |
| 2026-03-20 | 21.85 | $21.26 | 16800 |
| 2026-03-19 | 21.91 | $21.65 | 25200 |
| 2026-03-18 | 21.94 | $21.58 | 20300 |
| 2026-03-17 | 21.98 | $21.68 | 8200 |
| 2026-03-16 | 22.01 | $21.64 | 15500 |
| 2026-03-13 | 22.05 | $21.58 | 22700 |
| 2026-03-12 | 22.10 | $21.68 | 22600 |
| 2026-03-11 | 22.15 | $21.82 | 21100 |
| 2026-03-10 | 22.18 | $21.83 | 24200 |
| 2026-03-09 | 22.22 | $21.86 | 24100 |
| 2026-03-06 | 22.25 | $22.01 | 14100 |
| 2026-03-05 | 22.28 | $22.17 | 13000 |
| 2026-03-04 | 22.29 | $22.29 | 14600 |
| 2026-03-03 | 22.29 | $22.29 | 19700 |
| 2026-03-02 | 22.29 | $22.37 | 54400 |
| 2026-02-27 | 22.28 | $22.23 | 125500 |
| 2026-02-26 | 22.29 | $22.38 | 15200 |
| 2026-02-25 | 22.28 | $22.39 | 31500 |
| 2026-02-24 | 22.27 | $22.34 | 103300 |
| 2026-02-23 | 22.26 | $22.36 | 24300 |
| 2026-02-20 | 22.25 | $22.34 | 11400 |
| 2026-02-19 | 22.24 | $22.37 | 16400 |
| 2026-02-18 | 22.22 | $22.38 | 34000 |
| 2026-02-17 | 22.21 | $22.46 | 20700 |
| 2026-02-13 | 22.18 | $22.30 | 16900 |
| 2026-02-12 | 22.17 | $22.52 | 31600 |
| 2026-02-11 | 22.13 | $22.47 | 22100 |
| 2026-02-10 | 22.10 | $22.43 | 17300 |
| 2026-02-09 | 22.06 | $22.30 | 17200 |
| 2026-02-06 | 22.04 | $22.21 | 21300 |
| 2026-02-05 | 22.02 | $22.08 | 11800 |
| 2026-02-04 | 22.01 | $22.07 | 23100 |
| 2026-02-03 | 22.01 | $22.16 | 48500 |
| 2026-02-02 | 21.99 | $22.30 | 20300 |
| 2026-01-30 | 21.96 | $22.36 | 29500 |
| 2026-01-29 | 21.92 | $22.29 | 29200 |
| 2026-01-28 | 21.88 | $22.21 | 17400 |
| 2026-01-27 | 21.84 | $22.26 | 17000 |
| 2026-01-26 | 21.80 | $22.32 | 19100 |
| 2026-01-23 | 21.74 | $22.26 | 21900 |
| 2026-01-22 | 21.69 | $22.17 | 22200 |
| 2026-01-21 | 21.64 | $22.03 | 21800 |
| 2026-01-20 | 21.60 | $21.89 | 51600 |
| 2026-01-16 | 21.56 | $21.98 | 21200 |
| 2026-01-15 | 21.52 | $21.89 | 27500 |
| 2026-01-14 | 21.48 | $21.84 | 10700 |
| 2026-01-13 | 21.44 | $21.77 | 28700 |
| 2026-01-12 | 21.41 | $21.74 | 25600 |
| 2026-01-09 | 21.38 | $21.65 | 42700 |
| 2026-01-08 | 21.35 | $21.47 | 35900 |
| 2026-01-07 | 21.33 | $21.42 | 10300 |
| 2026-01-06 | 21.32 | $21.39 | 22800 |
| 2026-01-05 | 21.32 | $21.51 | 38300 |
| 2026-01-02 | 21.30 | $21.43 | 30700 |
| 2025-12-31 | 21.28 | $21.14 | 61500 |
| 2025-12-30 | 21.30 | $21.10 | 36600 |
| 2025-12-29 | 21.32 | $20.96 | 37700 |
| 2025-12-26 | 21.36 | $21.12 | 16900 |
| 2025-12-24 | 21.38 | $21.11 | 13000 |
| 2025-12-23 | 21.41 | $21.19 | 40400 |
| 2025-12-22 | 21.43 | $21.34 | 43800 |
| 2025-12-19 | 21.44 | $21.38 | 27800 |
| 2025-12-18 | 21.45 | $21.34 | 58800 |
| 2025-12-17 | 21.46 | $21.53 | 41100 |
| 2025-12-16 | 21.45 | $21.55 | 31300 |
| 2025-12-15 | 21.44 | $21.64 | 36200 |
| 2025-12-12 | 21.42 | $21.49 | 36100 |
| 2025-12-11 | 21.42 | $21.74 | 69500 |
| 2025-12-10 | 21.38 | $21.28 | 56800 |
| 2025-12-09 | 21.39 | $21.00 | 51500 |
| 2025-12-08 | 21.43 | $20.96 | 25800 |
| 2025-12-05 | 21.48 | $21.05 | 36400 |
| 2025-12-04 | 21.53 | $21.18 | 28300 |
| 2025-12-03 | 21.57 | $21.28 | 33100 |
| 2025-12-02 | 21.60 | $21.14 | 37700 |
| 2025-12-01 | 21.65 | $21.20 | 23400 |
| 2025-11-28 | 21.69 | $21.30 | 49400 |
| 2025-11-26 | 21.73 | $21.47 | 26300 |
| 2025-11-25 | 21.76 | $21.38 | 20800 |
| 2025-11-24 | 21.80 | $21.22 | 20600 |
| 2025-11-21 | 21.86 | $21.23 | 18300 |
| 2025-11-20 | 21.93 | $21.22 | 26000 |
| 2025-11-19 | 22.01 | $21.41 | 24200 |
| 2025-11-18 | 22.07 | $21.54 | 19800 |
| 2025-11-17 | 22.12 | $21.46 | 31800 |
| 2025-11-14 | 22.19 | $21.76 | 25400 |
| 2025-11-13 | 22.24 | $22.06 | 19400 |
| 2025-11-12 | 22.26 | $22.34 | 22200 |
| 2025-11-11 | 22.25 | $22.29 | 26600 |
| 2025-11-10 | 22.24 | $22.18 | 22500 |
| 2025-11-07 | 22.25 | $22.00 | 25400 |
| 2025-11-06 | 22.28 | $22.09 | 18700 |
| 2025-11-05 | 22.30 | $22.09 | 25200 |
| 2025-11-04 | 22.32 | $21.92 | 21800 |
| 2025-11-03 | 22.36 | $22.12 | 15700 |
| 2025-10-31 | 22.39 | $22.07 | 65000 |
| 2025-10-30 | 22.42 | $22.27 | 9900 |
| 2025-10-29 | 22.44 | $22.45 | 13900 |
| 2025-10-28 | 22.43 | $22.56 | 18000 |
| 2025-10-27 | 22.42 | $22.52 | 11300 |
| 2025-10-24 | 22.41 | $22.47 | 12300 |
| 2025-10-23 | 22.40 | $22.48 | 23900 |
| 2025-10-22 | 22.40 | $22.33 | 14600 |
| 2025-10-21 | 22.40 | $22.46 | 14800 |
| 2025-10-20 | 22.40 | $22.53 | 17500 |
| 2025-10-17 | 22.38 | $22.33 | 34300 |
| 2025-10-16 | 22.39 | $22.23 | 13900 |
| 2025-10-15 | 22.41 | $22.19 | 14600 |
| 2025-10-14 | 22.43 | $22.04 | 82500 |
| 2025-10-13 | 22.47 | $22.29 | 17500 |
| 2025-10-10 | 22.49 | $22.06 | 7600 |
| 2025-10-09 | 22.53 | $22.18 | 11500 |
| 2025-10-08 | 22.57 | $22.37 | 15700 |
| 2025-10-07 | 22.59 | $22.35 | 12100 |
| 2025-10-06 | 22.62 | $22.40 | 10300 |
| 2025-10-03 | 22.64 | $22.45 | 14400 |
| 2025-10-02 | 22.66 | $22.46 | 15900 |
| 2025-10-01 | 22.68 | $22.46 | 31300 |
| 2025-09-30 | 22.70 | $22.28 | 44200 |
| 2025-09-29 | 22.75 | $22.48 | 23900 |
| 2025-09-26 | 22.78 | $22.67 | 11900 |
| 2025-09-25 | 22.79 | $22.66 | 16500 |
| 2025-09-24 | 22.80 | $22.77 | 18400 |
| 2025-09-23 | 22.80 | $22.68 | 13400 |
| 2025-09-22 | 22.82 | $22.83 | 10900 |
| 2025-09-19 | 22.82 | $22.88 | 15800 |
| 2025-09-18 | 22.81 | $22.73 | 26100 |
| 2025-09-17 | 22.82 | $22.81 | 24000 |
| 2025-09-16 | 22.82 | $22.76 | 25300 |
| 2025-09-15 | 22.82 | $22.93 | 52200 |
| 2025-09-12 | 22.81 | $22.93 | 9300 |
| 2025-09-11 | 22.80 | $22.93 | 18500 |
| 2025-09-10 | 22.79 | $22.77 | 16200 |
| 2025-09-09 | 22.79 | $22.94 | 34700 |
| 2025-09-08 | 22.77 | $23.00 | 19500 |
| 2025-09-05 | 22.75 | $22.95 | 18200 |
| 2025-09-04 | 22.73 | $22.82 | 19500 |
| 2025-09-03 | 22.72 | $22.79 | 28400 |
| 2025-09-02 | 22.71 | $22.64 | 12000 |
| 2025-08-29 | 22.72 | $22.69 | 96300 |
| 2025-08-28 | 22.72 | $22.98 | 13000 |
| 2025-08-27 | 22.69 | $22.92 | 10300 |
| 2025-08-26 | 22.67 | $22.85 | 12800 |
| 2025-08-25 | 22.65 | $22.91 | 13600 |
| 2025-08-22 | 22.62 | $23.02 | 15400 |
| 2025-08-21 | 22.58 | $22.79 | 13700 |
| 2025-08-20 | 22.56 | $22.95 | 12400 |
| 2025-08-19 | 22.52 | $22.97 | 18200 |
| 2025-08-18 | 22.47 | $22.84 | 18300 |
| 2025-08-15 | 22.43 | $22.60 | 8100 |
| 2025-08-14 | 22.41 | $23.00 | 21300 |
| 2025-08-13 | 22.35 | $22.93 | 18300 |
| 2025-08-12 | 22.29 | $22.82 | 12200 |
| 2025-08-11 | 22.23 | $22.74 | 17200 |
| 2025-08-08 | 22.18 | $22.70 | 12300 |
| 2025-08-07 | 22.13 | $22.72 | 27200 |
| 2025-08-06 | 22.06 | $22.95 | 18200 |
| 2025-08-05 | 21.97 | $23.06 | 28500 |
| 2025-08-04 | 21.86 | $22.89 | 10200 |
| 2025-08-01 | 21.75 | $22.52 | 16800 |
| 2025-07-31 | 21.67 | $22.59 | 66200 |
| 2025-07-30 | 21.57 | $22.18 | 17600 |
| 2025-07-29 | 21.50 | $21.95 | 19800 |
| 2025-07-28 | 21.46 | $21.65 | 21700 |
| 2025-07-25 | 21.44 | $21.69 | 22100 |
| 2025-07-24 | 21.41 | $21.39 | 14600 |
| 2025-07-23 | 21.41 | $21.39 | 24800 |
| 2025-07-22 | 21.42 | $21.57 | 13200 |
| 2025-07-21 | 21.40 | $21.63 | 23500 |
| 2025-07-18 | 21.37 | $21.42 | 12900 |
| 2025-07-17 | 21.37 | $21.43 | 25100 |
| 2025-07-16 | 21.36 | $21.28 | 33800 |
| 2025-07-15 | 21.37 | $21.44 | 17400 |
| 2025-07-14 | 21.37 | $21.61 | 23000 |
| 2025-07-11 | 21.34 | $21.67 | 29500 |
| 2025-07-10 | 21.31 | $21.80 | 28100 |
| 2025-07-09 | 21.25 | $21.39 | 28000 |
| 2025-07-08 | 21.24 | $21.19 | 30400 |
| 2025-07-07 | 21.24 | $21.22 | 28700 |
| 2025-07-03 | 21.25 | $21.34 | 24900 |
| 2025-07-02 | 21.24 | $21.54 | 36800 |
| 2025-07-01 | 21.20 | $21.17 | 29300 |
| 2025-06-30 | 21.21 | $21.00 | 108400 |
| 2025-06-27 | 21.23 | $21.16 | 15200 |
| 2025-06-26 | 21.24 | $21.27 | 25900 |
| 2025-06-25 | 21.23 | $21.17 | 26600 |
| 2025-06-24 | 21.24 | $21.25 | 14500 |
| 2025-06-23 | 21.24 | $21.16 | 17000 |
| 2025-06-20 | 21.25 | $21.18 | 13300 |
| 2025-06-18 | 21.25 | $21.14 | 21300 |
| 2025-06-17 | 21.27 | $21.07 | 23900 |
| 2025-06-16 | 21.29 | $21.11 | 46300 |
| 2025-06-13 | 21.31 | $21.11 | 9400 |
| 2025-06-12 | 21.33 | $21.28 | 12200 |
| 2025-06-11 | 21.33 | $21.35 | 17600 |
| 2025-06-10 | 21.33 | $21.43 | 20600 |
| 2025-06-09 | 21.32 | $21.39 | 20300 |
| 2025-06-06 | 21.31 | $21.33 | 8900 |
| 2025-06-05 | 21.31 | $21.47 | 26500 |
| 2025-06-04 | 21.29 | $21.39 | 18700 |
| 2025-06-03 | 21.28 | $21.33 | 16700 |
| 2025-06-02 | 21.28 | $21.26 | 22700 |
| 2025-05-30 | 21.28 | $21.35 | 89300 |
| 2025-05-29 | 21.27 | $21.25 | 11300 |
| 2025-05-28 | 21.27 | $21.22 | 20800 |
| 2025-05-27 | 21.28 | $21.30 | 9900 |
| 2025-05-23 | 21.28 | $21.08 | 16100 |
| 2025-05-22 | 21.30 | $20.97 | 12300 |
| 2025-05-21 | 21.33 | $21.01 | 20200 |
| 2025-05-20 | 21.37 | $21.35 | 21300 |
| 2025-05-19 | 21.37 | $21.37 | 24800 |
| 2025-05-16 | 21.37 | $21.18 | 25400 |
| 2025-05-15 | 21.39 | $21.50 | 15900 |
| 2025-05-14 | 21.38 | $21.43 | 14400 |
| 2025-05-13 | 21.37 | $21.49 | 16300 |
| 2025-05-12 | 21.36 | $21.41 | 17000 |
| 2025-05-09 | 21.35 | $21.52 | 13200 |
| 2025-05-08 | 21.34 | $21.46 | 30000 |
| 2025-05-07 | 21.32 | $21.51 | 22200 |
| 2025-05-06 | 21.30 | $21.26 | 8100 |
| 2025-05-05 | 21.31 | $21.24 | 15800 |
| 2025-05-02 | 21.31 | $21.42 | 24700 |
| 2025-05-01 | 21.30 | $21.31 | 22600 |
| 2025-04-30 | 21.30 | $21.17 | 24700 |
| 2025-04-29 | 21.32 | $21.43 | 8200 |
| 2025-04-28 | 21.31 | $21.42 | 16200 |
| 2025-04-25 | 21.29 | $21.40 | 12700 |
| 2025-04-24 | 21.28 | $21.39 | 14500 |
| 2025-04-23 | 21.27 | $21.23 | 13900 |
| 2025-04-22 | 21.27 | $21.00 | 24700 |
| 2025-04-21 | 21.30 | $20.84 | 17500 |
| 2025-04-17 | 21.35 | $20.97 | 47600 |
| 2025-04-16 | 21.39 | $20.86 | 22900 |
| 2025-04-15 | 21.45 | $20.68 | 19100 |
| 2025-04-14 | 21.53 | $20.71 | 32700 |
| 2025-04-11 | 21.62 | $20.57 | 28900 |
| 2025-04-10 | 21.73 | $20.97 | 40300 |
| 2025-04-09 | 21.81 | $21.38 | 20100 |
| 2025-04-08 | 21.85 | $21.14 | 22100 |
| 2025-04-07 | 21.92 | $21.16 | 28900 |
| 2025-04-04 | 22.01 | $21.47 | 24900 |
| 2025-04-03 | 22.06 | $21.36 | 29300 |
| 2025-04-02 | 22.14 | $21.67 | 15000 |
| 2025-04-01 | 22.18 | $21.56 | 12600 |
| 2025-03-31 | 22.25 | $21.63 | 167000 |
| 2025-03-28 | 22.32 | $21.92 | 26800 |
| 2025-03-27 | 22.36 | $22.18 | 16400 |
| 2025-03-26 | 22.38 | $22.28 | 14900 |
| 2025-03-25 | 22.39 | $22.47 | 19200 |
| 2025-03-24 | 22.38 | $22.35 | 21300 |
| 2025-03-21 | 22.38 | $22.42 | 14900 |
| 2025-03-20 | 22.38 | $22.40 | 18000 |
| 2025-03-19 | 22.37 | $22.33 | 13100 |
| 2025-03-18 | 22.38 | $22.34 | 10500 |
| 2025-03-17 | 22.38 | $22.41 | 21900 |
| 2025-03-14 | 22.38 | $22.11 | 31200 |
| 2025-03-13 | 22.41 | $21.99 | 13500 |
| 2025-03-12 | 22.45 | $22.01 | 26200 |
| 2025-03-11 | 22.50 | $21.88 | 15300 |
| 2025-03-10 | 22.56 | $22.16 | 16600 |
| 2025-03-07 | 22.60 | $22.15 | 18000 |
| 2025-03-06 | 22.65 | $22.36 | 18000 |
| 2025-03-05 | 22.68 | $22.54 | 14200 |
| 2025-03-04 | 22.70 | $22.47 | 25900 |
| 2025-03-03 | 22.72 | $22.70 | 30600 |
| 2025-02-28 | 22.72 | $22.66 | 30500 |
| 2025-02-27 | 22.73 | $22.86 | 12900 |
| 2025-02-26 | 22.72 | $22.87 | 10800 |
| 2025-02-25 | 22.70 | $22.89 | 17500 |
| 2025-02-24 | 22.68 | $22.72 | 8300 |
| 2025-02-21 | 22.68 | $22.64 | 13100 |
| 2025-02-20 | 22.68 | $22.63 | 15100 |
| 2025-02-19 | 22.69 | $22.70 | 10900 |
| 2025-02-18 | 22.69 | $22.65 | 17100 |
| 2025-02-14 | 22.69 | $22.85 | 12100 |
| 2025-02-13 | 22.67 | $23.02 | 21200 |
| 2025-02-12 | 22.64 | $22.76 | 15100 |
| 2025-02-11 | 22.62 | $22.87 | 27700 |
| 2025-02-10 | 22.60 | $22.73 | 14400 |
| 2025-02-07 | 22.58 | $22.57 | 8600 |
| 2025-02-06 | 22.58 | $22.59 | 29200 |
| 2025-02-05 | 22.58 | $22.65 | 22000 |
| 2025-02-04 | 22.58 | $22.42 | 37200 |
| 2025-02-03 | 22.59 | $22.47 | 17100 |
| 2025-01-31 | 22.60 | $22.53 | 40400 |
| 2025-01-30 | 22.61 | $22.95 | 21800 |
| 2025-01-29 | 22.58 | $22.93 | 18700 |
| 2025-01-28 | 22.54 | $23.19 | 28300 |
| 2025-01-27 | 22.47 | $23.40 | 59300 |
| 2025-01-24 | 22.37 | $22.92 | 18800 |
| 2025-01-23 | 22.32 | $22.87 | 30600 |
| 2025-01-22 | 22.26 | $22.76 | 21000 |
| 2025-01-21 | 22.20 | $22.87 | 49000 |
| 2025-01-17 | 22.13 | $22.26 | 22500 |
| 2025-01-16 | 22.12 | $22.40 | 34700 |
| 2025-01-15 | 22.09 | $22.04 | 18300 |
| 2025-01-14 | 22.10 | $21.57 | 19400 |
| 2025-01-13 | 22.15 | $21.45 | 39700 |
| 2025-01-10 | 22.23 | $21.46 | 34900 |
| 2025-01-08 | 22.31 | $21.82 | 22100 |
| 2025-01-07 | 22.36 | $22.08 | 40100 |
| 2025-01-06 | 22.39 | $22.51 | 18200 |
| 2025-01-03 | 22.37 | $22.58 | 25200 |
| 2025-01-02 | 22.35 | $22.41 | 25900 |
| 2024-12-31 | 22.35 | $22.04 | 251900 |
| 2024-12-30 | 22.38 | $22.06 | 124900 |
| 2024-12-27 | 22.41 | $21.59 | 60700 |
| 2024-12-26 | 22.50 | $21.82 | 30700 |
| 2024-12-24 | 22.57 | $22.00 | 21400 |
| 2024-12-23 | 22.63 | $22.08 | 25000 |
| 2024-12-20 | 22.69 | $22.18 | 35000 |
| 2024-12-19 | 22.74 | $22.10 | 60700 |
| 2024-12-18 | 22.81 | $22.37 | 69800 |
| 2024-12-17 | 22.86 | $22.53 | 53600 |
| 2024-12-16 | 22.89 | $22.27 | 39200 |
| 2024-12-13 | 22.96 | $22.39 | 38200 |
| 2024-12-12 | 23.02 | $22.62 | 23400 |
| 2024-12-11 | 23.06 | $22.82 | 27500 |
| 2024-12-10 | 23.08 | $22.80 | 61100 |
| 2024-12-09 | 23.11 | $22.60 | 27900 |
| 2024-12-06 | 23.17 | $22.75 | 42600 |
| 2024-12-05 | 23.21 | $22.88 | 41700 |
| 2024-12-04 | 23.25 | $22.79 | 43100 |
| 2024-12-03 | 23.29 | $22.71 | 47000 |
| 2024-12-02 | 23.36 | $22.95 | 51700 |
| 2024-11-29 | 23.40 | $22.98 | 150000 |
| 2024-11-27 | 23.44 | $22.98 | 26800 |
| 2024-11-26 | 23.49 | $23.05 | 16000 |
| 2024-11-25 | 23.54 | $23.30 | 13700 |
| 2024-11-22 | 23.56 | $23.18 | 56300 |
| 2024-11-21 | 23.60 | $23.03 | 31500 |
| 2024-11-20 | 23.66 | $22.85 | 33000 |
| 2024-11-19 | 23.75 | $23.08 | 31300 |
| 2024-11-18 | 23.82 | $23.20 | 35300 |
| 2024-11-15 | 23.88 | $23.18 | 18700 |
| 2024-11-14 | 23.96 | $23.56 | 30200 |
| 2024-11-13 | 24.00 | $23.65 | 30900 |
| 2024-11-12 | 24.04 | $23.74 | 32400 |
| 2024-11-11 | 24.07 | $24.00 | 10300 |
| 2024-11-08 | 24.08 | $24.23 | 24500 |
| 2024-11-07 | 24.06 | $23.87 | 36500 |
| 2024-11-06 | 24.08 | $23.66 | 36300 |
| 2024-11-05 | 24.12 | $23.87 | 26000 |
| 2024-11-04 | 24.15 | $23.64 | 73300 |
| 2024-11-01 | 24.20 | $23.37 | 52700 |
| 2024-10-31 | 24.29 | $23.53 | 231200 |
| 2024-10-30 | 24.37 | $23.92 | 29100 |
| 2024-10-29 | 24.42 | $23.91 | 25300 |
| 2024-10-28 | 24.47 | $24.08 | 24100 |
| 2024-10-25 | 24.52 | $24.06 | 21200 |
| 2024-10-24 | 24.56 | $24.12 | 13400 |
| 2024-10-23 | 24.61 | $24.13 | 16100 |
| 2024-10-22 | 24.66 | $24.40 | 29200 |
| 2024-10-21 | 24.69 | $24.48 | 12300 |
| 2024-10-18 | 24.71 | $24.74 | 8600 |
| 2024-10-17 | 24.71 | $24.72 | 24200 |
| 2024-10-16 | 24.71 | $24.89 | 27200 |
| 2024-10-15 | 24.69 | $25.01 | 19300 |
| 2024-10-14 | 24.65 | $24.81 | 25300 |
| 2024-10-11 | 24.64 | $24.76 | 11200 |
| 2024-10-10 | 24.62 | $24.71 | 9800 |
| 2024-10-09 | 24.61 | $24.69 | 12200 |
| 2024-10-08 | 24.61 | $24.77 | 21600 |
| 2024-10-07 | 24.59 | $24.58 | 18700 |
| 2024-10-04 | 24.59 | $24.79 | 21000 |
| 2024-10-03 | 24.57 | $24.87 | 10600 |
| 2024-10-02 | 24.54 | $24.87 | 35200 |
| 2024-10-01 | 24.50 | $24.74 | 19200 |
| 2024-09-30 | 24.48 | $24.61 | 260100 |
| 2024-09-27 | 24.46 | $24.62 | 36500 |
| 2024-09-26 | 24.45 | $24.70 | 28300 |
| 2024-09-25 | 24.42 | $24.75 | 21600 |
| 2024-09-24 | 24.39 | $24.69 | 13600 |
| 2024-09-23 | 24.35 | $24.68 | 36900 |
| 2024-09-20 | 24.32 | $24.71 | 19000 |
| 2024-09-19 | 24.28 | $24.79 | 17900 |
| 2024-09-18 | 24.22 | $24.67 | 23400 |
| 2024-09-17 | 24.18 | $24.60 | 39600 |
| 2024-09-16 | 24.13 | $24.60 | 26700 |
| 2024-09-13 | 24.08 | $24.55 | 10900 |
| 2024-09-12 | 24.03 | $24.53 | 17700 |
| 2024-09-11 | 23.98 | $24.57 | 8800 |
| 2024-09-10 | 23.92 | $24.50 | 22500 |
| 2024-09-09 | 23.86 | $24.34 | 21700 |
| 2024-09-06 | 23.81 | $24.15 | 15400 |
| 2024-09-05 | 23.77 | $24.30 | 17700 |
| 2024-09-04 | 23.72 | $24.14 | 18700 |
| 2024-09-03 | 23.67 | $23.85 | 11600 |
| 2024-08-30 | 23.65 | $23.76 | 20900 |
| 2024-08-29 | 23.64 | $23.84 | 16500 |
| 2024-08-28 | 23.62 | $23.81 | 17900 |
| 2024-08-27 | 23.60 | $23.81 | 20000 |
| 2024-08-26 | 23.58 | $23.78 | 16800 |
| 2024-08-23 | 23.56 | $23.80 | 22300 |
| 2024-08-22 | 23.53 | $23.64 | 11100 |
| 2024-08-21 | 23.52 | $23.71 | 21100 |
| 2024-08-20 | 23.50 | $23.59 | 25300 |
| 2024-08-19 | 23.49 | $23.49 | 105800 |
| 2024-08-16 | 23.49 | $23.58 | 17400 |
| 2024-08-15 | 23.48 | $23.78 | 21000 |
| 2024-08-14 | 23.45 | $23.72 | 28200 |
| 2024-08-13 | 23.42 | $23.49 | 11000 |
| 2024-08-12 | 23.42 | $23.31 | 16400 |
| 2024-08-09 | 23.43 | $23.32 | 22700 |
| 2024-08-08 | 23.44 | $23.41 | 24400 |
| 2024-08-07 | 23.44 | $23.25 | 29100 |
| 2024-08-06 | 23.46 | $23.13 | 148000 |
| 2024-08-05 | 23.50 | $23.08 | 22300 |
| 2024-08-02 | 23.54 | $23.30 | 49100 |
| 2024-08-01 | 23.57 | $23.24 | 80200 |
| 2024-07-31 | 23.60 | $23.08 | 107300 |
| 2024-07-30 | 23.66 | $23.65 | 13800 |
| 2024-07-29 | 23.66 | $23.64 | 14900 |
| 2024-07-26 | 23.66 | $23.69 | 15700 |
| 2024-07-25 | 23.65 | $23.58 | 20600 |
| 2024-07-24 | 23.66 | $23.44 | 18500 |
| 2024-07-23 | 23.68 | $23.64 | 9500 |
| 2024-07-22 | 23.69 | $23.71 | 14900 |
| 2024-07-19 | 23.69 | $23.67 | 5600 |
| 2024-07-18 | 23.69 | $23.67 | 14000 |
| 2024-07-17 | 23.69 | $23.70 | 11700 |
| 2024-07-16 | 23.69 | $23.79 | 12400 |
| 2024-07-15 | 23.68 | $23.86 | 12000 |
| 2024-07-12 | 23.66 | $23.79 | 59500 |
| 2024-07-11 | 23.65 | $23.99 | 28500 |
| 2024-07-10 | 23.61 | $23.87 | 22300 |
| 2024-07-09 | 23.58 | $23.79 | 10500 |
| 2024-07-08 | 23.56 | $23.92 | 31400 |
| 2024-07-05 | 23.52 | $23.92 | 11600 |
| 2024-07-03 | 23.48 | $23.88 | 64100 |
| 2024-07-02 | 23.44 | $23.41 | 19900 |
| 2024-07-01 | 23.44 | $23.51 | 21700 |
| 2024-06-28 | 23.44 | $23.62 | 25900 |
| 2024-06-27 | 23.42 | $23.53 | 10800 |
| 2024-06-26 | 23.41 | $23.60 | 18800 |
| 2024-06-25 | 23.39 | $23.54 | 22500 |
| 2024-06-24 | 23.37 | $23.54 | 14300 |
| 2024-06-21 | 23.35 | $23.40 | 14800 |
| 2024-06-20 | 23.35 | $23.31 | 21300 |
| 2024-06-18 | 23.35 | $23.44 | 36400 |
| 2024-06-17 | 23.34 | $23.51 | 16500 |
| 2024-06-14 | 23.32 | $23.55 | 22700 |
| 2024-06-13 | 23.30 | $23.70 | 7000 |
| 2024-06-12 | 23.26 | $23.74 | 15700 |
| 2024-06-11 | 23.21 | $23.35 | 10800 |
| 2024-06-10 | 23.19 | $23.41 | 11700 |
| 2024-06-07 | 23.17 | $23.50 | 20400 |
| 2024-06-06 | 23.14 | $23.68 | 25500 |
| 2024-06-05 | 23.08 | $23.35 | 6000 |
| 2024-06-04 | 23.05 | $23.37 | 8500 |
| 2024-06-03 | 23.02 | $23.35 | 14200 |
| 2024-05-31 | 22.98 | $23.30 | 70600 |
| 2024-05-30 | 22.95 | $22.64 | 5500 |
| 2024-05-29 | 22.98 | $22.53 | 17100 |
| 2024-05-28 | 23.03 | $22.64 | 9700 |
| 2024-05-24 | 23.07 | $22.75 | 17500 |
| 2024-05-23 | 23.10 | $22.57 | 25100 |
| 2024-05-22 | 23.16 | $22.86 | 19800 |
| 2024-05-21 | 23.19 | $23.02 | 15700 |
| 2024-05-20 | 23.20 | $23.03 | 20500 |
| 2024-05-17 | 23.22 | $22.91 | 23500 |
| 2024-05-16 | 23.26 | $23.02 | 21700 |
| 2024-05-15 | 23.28 | $23.41 | 23100 |
| 2024-05-14 | 23.27 | $23.14 | 40800 |
| 2024-05-13 | 23.28 | $23.08 | 11400 |
| 2024-05-10 | 23.30 | $23.05 | 11600 |
| 2024-05-09 | 23.33 | $23.11 | 11200 |
| 2024-05-08 | 23.35 | $23.07 | 22500 |
| 2024-05-07 | 23.38 | $23.30 | 22100 |
| 2024-05-06 | 23.39 | $23.33 | 25900 |
| 2024-05-03 | 23.40 | $23.22 | 12900 |
| 2024-05-02 | 23.41 | $22.92 | 29600 |
| 2024-05-01 | 23.47 | $22.78 | 48500 |
| 2024-04-30 | 23.54 | $22.56 | 110300 |
| 2024-04-29 | 23.64 | $23.17 | 12800 |
| 2024-04-26 | 23.69 | $23.07 | 29700 |
| 2024-04-25 | 23.76 | $23.25 | 22600 |
| 2024-04-24 | 23.81 | $23.54 | 16000 |
| 2024-04-23 | 23.84 | $23.56 | 26400 |
| 2024-04-22 | 23.87 | $23.04 | 17200 |
| 2024-04-19 | 23.95 | $23.04 | 155900 |
| 2024-04-18 | 24.05 | $22.99 | 39300 |
| 2024-04-17 | 24.16 | $23.09 | 18000 |
| 2024-04-16 | 24.27 | $23.02 | 93000 |
| 2024-04-15 | 24.41 | $23.08 | 35000 |
| 2024-04-12 | 24.55 | $23.85 | 16300 |
| 2024-04-11 | 24.62 | $23.97 | 34800 |
| 2024-04-10 | 24.69 | $24.34 | 67000 |
| 2024-04-09 | 24.73 | $24.76 | 12400 |
| 2024-04-08 | 24.72 | $24.68 | 13000 |
| 2024-04-05 | 24.73 | $24.78 | 11700 |
| 2024-04-04 | 24.72 | $24.79 | 16600 |
| 2024-04-03 | 24.71 | $24.63 | 29700 |
| 2024-04-02 | 24.72 | $24.56 | 17700 |
| 2024-04-01 | 24.74 | $24.68 | 19000 |
| 2024-03-28 | 24.74 | $24.75 | 79800 |
| 2024-03-27 | 24.74 | $24.93 | 24400 |
| 2024-03-26 | 24.72 | $24.96 | 26700 |
| 2024-03-25 | 24.70 | $24.86 | 13000 |
| 2024-03-22 | 24.68 | $24.96 | 23800 |
| 2024-03-21 | 24.65 | $25.05 | 34900 |
| 2024-03-20 | 24.61 | $24.90 | 45500 |
| 2024-03-19 | 24.58 | $24.80 | 29500 |
| 2024-03-18 | 24.56 | $24.60 | 18400 |
| 2024-03-15 | 24.55 | $24.62 | 25800 |
| 2024-03-14 | 24.55 | $24.66 | 34100 |
| 2024-03-13 | 24.53 | $24.78 | 9800 |
| 2024-03-12 | 24.51 | $24.80 | 12500 |
| 2024-03-11 | 24.48 | $24.82 | 11300 |
| 2024-03-08 | 24.44 | $24.80 | 18400 |
| 2024-03-07 | 24.40 | $24.82 | 23100 |
| 2024-03-06 | 24.36 | $24.73 | 18800 |
| 2024-03-05 | 24.32 | $24.58 | 12700 |
| 2024-03-04 | 24.30 | $24.42 | 33600 |
| 2024-03-01 | 24.28 | $24.61 | 16300 |
| 2024-02-29 | 24.25 | $24.70 | 155900 |
| 2024-02-28 | 24.20 | $24.60 | 24900 |
| 2024-02-27 | 24.16 | $24.54 | 43400 |
| 2024-02-26 | 24.12 | $24.62 | 38400 |
| 2024-02-23 | 24.06 | $24.61 | 21000 |
| 2024-02-22 | 24.01 | $24.23 | 16900 |
| 2024-02-21 | 23.98 | $24.14 | 73200 |
| 2024-02-20 | 23.97 | $24.13 | 25900 |
| 2024-02-16 | 23.95 | $23.90 | 17400 |
| 2024-02-15 | 23.96 | $23.90 | 6400 |
| 2024-02-14 | 23.96 | $23.74 | 10900 |
| 2024-02-13 | 23.99 | $23.99 | 19600 |
| 2024-02-12 | 23.98 | $24.39 | 18700 |
| 2024-02-09 | 23.94 | $24.22 | 30800 |
| 2024-02-08 | 23.91 | $24.10 | 22900 |
| 2024-02-07 | 23.89 | $24.11 | 17200 |
| 2024-02-06 | 23.87 | $23.90 | 12600 |
| 2024-02-05 | 23.87 | $23.83 | 14400 |
| 2024-02-02 | 23.87 | $23.94 | 66900 |
| 2024-02-01 | 23.86 | $23.94 | 19100 |
| 2024-01-31 | 23.86 | $23.66 | 127200 |
| 2024-01-30 | 23.88 | $23.93 | 25300 |
| 2024-01-29 | 23.87 | $23.85 | 21200 |
| 2024-01-26 | 23.87 | $23.90 | 155200 |
| 2024-01-25 | 23.87 | $23.99 | 74000 |
| 2024-01-24 | 23.86 | $23.88 | 65300 |
| 2024-01-23 | 23.86 | $23.89 | 19700 |
| 2024-01-22 | 23.85 | $23.95 | 74900 |
| 2024-01-19 | 23.84 | $23.94 | 134700 |
| 2024-01-18 | 23.83 | $23.89 | 29400 |
| 2024-01-17 | 23.82 | $23.85 | 15200 |
| 2024-01-16 | 23.82 | $23.84 | 17500 |
| 2024-01-12 | 23.82 | $23.91 | 99500 |
| 2024-01-11 | 23.81 | $24.02 | 13000 |
| 2024-01-10 | 23.79 | $23.90 | 33700 |
| 2024-01-09 | 23.78 | $23.88 | 24600 |
| 2024-01-08 | 23.77 | $23.89 | 14600 |
| 2024-01-05 | 23.75 | $23.69 | 25400 |
| 2024-01-04 | 23.76 | $23.84 | 34300 |
| 2024-01-03 | 23.75 | $23.86 | 47400 |
| 2024-01-02 | 23.74 | $24.09 | 20700 |
| 2023-12-29 | 23.70 | $24.47 | 135100 |
| 2023-12-28 | 23.62 | $24.67 | 63700 |
| 2023-12-27 | 23.51 | $24.60 | 47600 |
| 2023-12-26 | 23.40 | $24.23 | 31000 |
| 2023-12-22 | 23.31 | $24.19 | 32300 |
| 2023-12-21 | 23.21 | $24.11 | 38700 |
| 2023-12-20 | 23.12 | $23.91 | 18700 |
| 2023-12-19 | 23.04 | $23.83 | 35200 |
| 2023-12-18 | 22.95 | $23.56 | 23900 |
| 2023-12-15 | 22.89 | $23.63 | 35200 |
| 2023-12-14 | 22.81 | $23.55 | 29300 |
| 2023-12-13 | 22.73 | $22.90 | 42200 |
| 2023-12-12 | 22.72 | $22.55 | 18100 |
| 2023-12-11 | 22.73 | $22.62 | 37700 |
| 2023-12-08 | 22.75 | $22.69 | 16100 |
| 2023-12-07 | 22.75 | $22.78 | 12800 |
| 2023-12-06 | 22.75 | $22.82 | 16000 |
| 2023-12-05 | 22.74 | $22.96 | 55100 |
| 2023-12-04 | 22.72 | $23.27 | 43100 |
| 2023-12-01 | 22.66 | $23.50 | 15500 |
| 2023-11-30 | 22.57 | $23.29 | 68400 |
| 2023-11-29 | 22.50 | $22.89 | 104100 |
| 2023-11-28 | 22.46 | $22.68 | 13400 |
| 2023-11-27 | 22.43 | $22.64 | 17400 |
| 2023-11-24 | 22.41 | $22.53 | 2300 |
| 2023-11-22 | 22.40 | $22.49 | 13200 |
| 2023-11-21 | 22.39 | $22.49 | 10200 |
| 2023-11-20 | 22.38 | $22.62 | 22700 |
| 2023-11-17 | 22.35 | $22.80 | 25200 |
| 2023-11-16 | 22.31 | $22.64 | 14300 |
| 2023-11-15 | 22.27 | $22.65 | 18500 |
| 2023-11-14 | 22.23 | $23.03 | 70100 |
| 2023-11-13 | 22.15 | $22.73 | 23500 |
| 2023-11-10 | 22.08 | $22.71 | 7600 |
| 2023-11-09 | 22.02 | $22.53 | 22500 |
| 2023-11-08 | 21.96 | $22.77 | 71600 |
| 2023-11-07 | 21.88 | $22.74 | 66200 |
| 2023-11-06 | 21.79 | $22.80 | 34300 |
| 2023-11-03 | 21.68 | $22.85 | 54200 |
| 2023-11-02 | 21.56 | $22.71 | 19400 |
| 2023-11-01 | 21.44 | $22.09 | 16400 |
| 2023-10-31 | 21.37 | $21.48 | 24800 |
| 2023-10-30 | 21.36 | $21.20 | 9000 |
| 2023-10-27 | 21.38 | $21.05 | 22100 |
| 2023-10-26 | 21.41 | $21.33 | 9300 |
| 2023-10-25 | 21.42 | $21.28 | 17400 |
| 2023-10-24 | 21.43 | $21.46 | 9400 |
| 2023-10-23 | 21.43 | $21.03 | 20000 |
| 2023-10-20 | 21.47 | $20.89 | 24000 |
| 2023-10-19 | 21.53 | $20.88 | 32000 |
| 2023-10-18 | 21.60 | $20.84 | 18900 |
| 2023-10-17 | 21.68 | $20.93 | 22200 |
| 2023-10-16 | 21.76 | $21.06 | 15600 |
| 2023-10-13 | 21.83 | $21.01 | 27200 |
| 2023-10-12 | 21.92 | $21.05 | 15400 |
| 2023-10-11 | 22.01 | $21.34 | 12900 |
| 2023-10-10 | 22.08 | $21.28 | 12600 |
| 2023-10-09 | 22.17 | $21.07 | 10900 |
| 2023-10-06 | 22.28 | $20.86 | 50400 |
| 2023-10-05 | 22.43 | $20.85 | 16800 |
| 2023-10-04 | 22.60 | $20.90 | 27700 |
| 2023-10-03 | 22.78 | $20.80 | 32900 |
| 2023-10-02 | 22.99 | $21.50 | 47500 |
| 2023-09-29 | 23.15 | $22.30 | 180900 |
| 2023-09-28 | 23.23 | $22.67 | 36600 |
| 2023-09-27 | 23.29 | $22.76 | 23800 |
| 2023-09-26 | 23.35 | $22.90 | 12100 |
| 2023-09-25 | 23.40 | $22.97 | 13600 |
| 2023-09-22 | 23.44 | $23.05 | 40400 |
| 2023-09-21 | 23.48 | $23.05 | 45900 |
| 2023-09-20 | 23.53 | $23.48 | 33000 |
| 2023-09-19 | 23.53 | $23.53 | 15100 |
| 2023-09-18 | 23.53 | $23.57 | 22400 |
| 2023-09-15 | 23.53 | $23.61 | 23900 |
| 2023-09-14 | 23.52 | $23.62 | 13300 |
| 2023-09-13 | 23.51 | $23.53 | 16800 |
| 2023-09-12 | 23.51 | $23.47 | 12700 |
| 2023-09-11 | 23.51 | $23.57 | 7900 |
| 2023-09-08 | 23.51 | $23.51 | 8300 |
| 2023-09-07 | 23.51 | $23.50 | 19100 |
| 2023-09-06 | 23.51 | $23.58 | 12100 |
| 2023-09-05 | 23.50 | $23.59 | 55600 |
| 2023-09-01 | 23.49 | $23.80 | 26800 |
| 2023-08-31 | 23.46 | $23.84 | 88700 |
| 2023-08-30 | 23.42 | $23.33 | 13100 |
| 2023-08-29 | 23.43 | $23.22 | 9200 |
| 2023-08-28 | 23.45 | $23.19 | 15300 |
| 2023-08-25 | 23.48 | $23.22 | 13000 |
| 2023-08-24 | 23.51 | $23.22 | 25200 |
| 2023-08-23 | 23.54 | $23.30 | 34000 |
| 2023-08-22 | 23.56 | $23.32 | 17700 |
| 2023-08-21 | 23.59 | $23.23 | 14500 |
| 2023-08-18 | 23.62 | $23.34 | 36500 |
| 2023-08-17 | 23.65 | $23.20 | 10600 |
| 2023-08-16 | 23.70 | $23.38 | 21100 |
| 2023-08-15 | 23.73 | $23.62 | 18100 |
| 2023-08-14 | 23.75 | $23.77 | 5700 |
| 2023-08-11 | 23.74 | $23.84 | 15200 |
| 2023-08-10 | 23.73 | $23.78 | 51700 |
| 2023-08-09 | 23.73 | $23.78 | 22800 |
| 2023-08-08 | 23.72 | $23.67 | 8300 |
| 2023-08-07 | 23.73 | $23.68 | 44400 |
| 2023-08-04 | 23.74 | $23.73 | 11300 |
| 2023-08-03 | 23.74 | $23.52 | 27300 |
| 2023-08-02 | 23.76 | $23.58 | 18300 |
| 2023-08-01 | 23.78 | $23.78 | 18600 |
| 2023-07-31 | 23.78 | $23.94 | 32600 |
| 2023-07-28 | 23.76 | $23.55 | 15500 |
| 2023-07-27 | 23.78 | $23.67 | 45300 |
| 2023-07-26 | 23.79 | $24.20 | 11000 |
| 2023-07-25 | 23.75 | $23.86 | 10600 |
| 2023-07-24 | 23.74 | $23.89 | 15700 |
| 2023-07-21 | 23.72 | $23.88 | 10700 |
| 2023-07-20 | 23.71 | $23.86 | 45000 |
| 2023-07-19 | 23.69 | $23.89 | 7300 |
| 2023-07-18 | 23.67 | $23.81 | 9600 |
| 2023-07-17 | 23.66 | $23.79 | 8100 |
| 2023-07-14 | 23.64 | $23.80 | 11500 |
| 2023-07-13 | 23.63 | $23.83 | 20700 |
| 2023-07-12 | 23.60 | $23.83 | 14200 |
| 2023-07-11 | 23.58 | $23.76 | 9500 |
| 2023-07-10 | 23.56 | $23.70 | 15800 |
| 2023-07-07 | 23.55 | $23.48 | 11000 |
| 2023-07-06 | 23.55 | $23.19 | 18100 |
| 2023-07-05 | 23.59 | $23.69 | 19800 |
| 2023-07-03 | 23.58 | $23.84 | 5600 |
| 2023-06-30 | 23.55 | $23.80 | 87800 |
| 2023-06-29 | 23.53 | $23.49 | 9200 |
| 2023-06-28 | 23.53 | $23.56 | 20600 |
| 2023-06-27 | 23.53 | $23.52 | 8800 |
| 2023-06-26 | 23.53 | $23.50 | 11200 |
| 2023-06-23 | 23.53 | $23.38 | 7400 |
| 2023-06-22 | 23.55 | $23.51 | 9400 |
| 2023-06-21 | 23.55 | $23.55 | 17600 |
| 2023-06-20 | 23.55 | $23.43 | 7900 |
| 2023-06-16 | 23.57 | $23.48 | 17400 |
| 2023-06-15 | 23.58 | $23.53 | 13800 |
| 2023-06-14 | 23.58 | $23.50 | 19100 |
| 2023-06-13 | 23.59 | $23.57 | 20100 |
| 2023-06-12 | 23.59 | $23.58 | 7000 |
| 2023-06-09 | 23.59 | $23.65 | 15600 |
| 2023-06-08 | 23.59 | $23.69 | 10900 |
| 2023-06-07 | 23.58 | $23.60 | 16900 |
| 2023-06-06 | 23.57 | $23.74 | 16700 |
| 2023-06-05 | 23.56 | $23.73 | 25500 |
| 2023-06-02 | 23.54 | $23.74 | 63600 |
| 2023-06-01 | 23.52 | $23.69 | 11300 |
| 2023-05-31 | 23.50 | $23.50 | 86800 |
| 2023-05-30 | 23.50 | $23.26 | 10500 |
| 2023-05-26 | 23.52 | $23.30 | 8700 |
| 2023-05-25 | 23.55 | $23.27 | 6200 |
| 2023-05-24 | 23.58 | $23.42 | 10100 |
| 2023-05-23 | 23.59 | $23.35 | 14600 |
| 2023-05-22 | 23.62 | $23.55 | 11500 |
| 2023-05-19 | 23.63 | $23.48 | 15100 |
| 2023-05-18 | 23.64 | $23.66 | 12700 |
| 2023-05-17 | 23.64 | $23.50 | 11900 |
| 2023-05-16 | 23.65 | $23.36 | 11600 |
| 2023-05-15 | 23.68 | $23.75 | 49200 |
| 2023-05-12 | 23.68 | $23.85 | 10400 |
| 2023-05-11 | 23.66 | $23.82 | 37500 |
| 2023-05-10 | 23.64 | $23.90 | 13600 |
| 2023-05-09 | 23.62 | $23.74 | 12200 |
| 2023-05-08 | 23.60 | $23.75 | 11200 |
| 2023-05-05 | 23.59 | $23.54 | 19700 |
| 2023-05-04 | 23.59 | $23.13 | 9100 |
| 2023-05-03 | 23.64 | $23.59 | 52000 |
| 2023-05-02 | 23.65 | $23.71 | 22300 |
| 2023-05-01 | 23.64 | $23.82 | 17600 |
| 2023-04-28 | 23.62 | $23.87 | 75500 |
| 2023-04-27 | 23.59 | $23.65 | 23600 |
| 2023-04-26 | 23.59 | $23.75 | 21200 |
| 2023-04-25 | 23.57 | $23.68 | 13400 |
| 2023-04-24 | 23.56 | $23.73 | 10500 |
| 2023-04-21 | 23.54 | $23.72 | 25700 |
| 2023-04-20 | 23.52 | $23.73 | 27900 |
| 2023-04-19 | 23.50 | $23.73 | 21600 |
| 2023-04-18 | 23.47 | $23.69 | 25000 |
| 2023-04-17 | 23.45 | $23.63 | 32400 |
| 2023-04-14 | 23.43 | $23.67 | 19100 |
| 2023-04-13 | 23.41 | $23.60 | 20300 |
| 2023-04-12 | 23.39 | $23.60 | 49100 |
| 2023-04-11 | 23.37 | $23.60 | 11600 |
| 2023-04-10 | 23.34 | $23.55 | 8600 |
| 2023-04-06 | 23.32 | $23.55 | 16800 |
| 2023-04-05 | 23.29 | $23.49 | 11100 |
| 2023-04-04 | 23.27 | $23.55 | 14400 |
| 2023-04-03 | 23.24 | $23.38 | 24100 |
| 2023-03-31 | 23.23 | $23.03 | 119000 |
| 2023-03-30 | 23.25 | $23.45 | 58400 |
| 2023-03-29 | 23.23 | $23.22 | 37000 |
| 2023-03-28 | 23.23 | $23.40 | 11500 |
| 2023-03-27 | 23.21 | $23.09 | 18400 |
| 2023-03-24 | 23.23 | $23.03 | 18600 |
| 2023-03-23 | 23.25 | $23.10 | 14300 |
| 2023-03-22 | 23.26 | $23.15 | 11000 |
| 2023-03-21 | 23.27 | $22.93 | 13100 |
| 2023-03-20 | 23.31 | $22.60 | 25100 |
| 2023-03-17 | 23.39 | $22.82 | 29200 |
| 2023-03-16 | 23.45 | $23.25 | 83100 |
| 2023-03-15 | 23.47 | $23.00 | 18400 |
| 2023-03-14 | 23.52 | $23.12 | 148500 |
| 2023-03-13 | 23.56 | $22.79 | 84200 |
| 2023-03-10 | 23.64 | $23.01 | 19500 |
| 2023-03-09 | 23.70 | $23.14 | 29600 |
| 2023-03-08 | 23.76 | $23.59 | 11700 |
| 2023-03-07 | 23.78 | $23.61 | 32600 |
| 2023-03-06 | 23.80 | $23.77 | 12100 |
| 2023-03-03 | 23.80 | $23.68 | 42400 |
| 2023-03-02 | 23.82 | $23.49 | 27300 |
| 2023-03-01 | 23.85 | $23.66 | 16900 |
| 2023-02-28 | 23.87 | $23.94 | 46800 |
| 2023-02-27 | 23.86 | $23.76 | 11400 |
| 2023-02-24 | 23.87 | $23.59 | 9300 |
| 2023-02-23 | 23.90 | $23.73 | 20500 |
| 2023-02-22 | 23.92 | $23.43 | 13100 |
| 2023-02-21 | 23.97 | $23.26 | 39600 |
| 2023-02-17 | 24.05 | $23.84 | 20300 |
| 2023-02-16 | 24.07 | $23.88 | 16800 |
| 2023-02-15 | 24.09 | $24.13 | 12200 |
| 2023-02-14 | 24.09 | $24.13 | 33300 |
| 2023-02-13 | 24.08 | $24.03 | 13800 |
| 2023-02-10 | 24.09 | $24.18 | 40800 |
| 2023-02-09 | 24.08 | $24.21 | 33200 |
| 2023-02-08 | 24.06 | $24.24 | 11000 |
| 2023-02-07 | 24.04 | $24.19 | 19200 |
| 2023-02-06 | 24.03 | $24.26 | 19200 |
| 2023-02-03 | 24.00 | $24.44 | 25300 |
| 2023-02-02 | 23.96 | $24.88 | 38200 |
| 2023-02-01 | 23.86 | $24.83 | 38900 |
| 2023-01-31 | 23.76 | $24.80 | 118600 |
| 2023-01-30 | 23.65 | $24.56 | 85000 |
| 2023-01-27 | 23.55 | $24.39 | 17300 |
| 2023-01-26 | 23.46 | $24.41 | 20400 |
| 2023-01-25 | 23.36 | $24.31 | 16800 |
| 2023-01-24 | 23.26 | $24.30 | 24900 |
| 2023-01-23 | 23.15 | $24.30 | 44500 |
| 2023-01-20 | 23.03 | $24.03 | 25300 |
| 2023-01-19 | 22.93 | $23.82 | 30000 |
| 2023-01-18 | 22.84 | $23.66 | 24500 |
| 2023-01-17 | 22.75 | $23.55 | 18300 |
| 2023-01-13 | 22.66 | $23.37 | 62300 |
| 2023-01-12 | 22.59 | $23.38 | 36100 |
| 2023-01-11 | 22.51 | $23.44 | 22900 |
| 2023-01-10 | 22.41 | $23.26 | 22800 |
| 2023-01-09 | 22.32 | $23.18 | 22600 |
| 2023-01-06 | 22.23 | $23.14 | 41300 |
| 2023-01-05 | 22.13 | $22.30 | 22100 |
| 2023-01-04 | 22.11 | $21.81 | 22700 |
| 2023-01-03 | 22.15 | $21.49 | 27900 |
| 2022-12-30 | 22.22 | $21.20 | 65200 |
| 2022-12-29 | 22.32 | $21.58 | 35700 |
| 2022-12-28 | 22.40 | $21.63 | 49200 |
| 2022-12-27 | 22.48 | $22.00 | 23600 |
| 2022-12-23 | 22.53 | $22.24 | 21100 |
| 2022-12-22 | 22.56 | $22.19 | 37500 |
| 2022-12-21 | 22.60 | $22.42 | 20100 |
| 2022-12-20 | 22.62 | $22.43 | 26400 |
| 2022-12-19 | 22.64 | $22.54 | 17200 |
| 2022-12-16 | 22.65 | $22.62 | 24600 |
| 2022-12-15 | 22.66 | $22.63 | 41200 |
| 2022-12-14 | 22.66 | $22.86 | 14000 |
| 2022-12-13 | 22.64 | $22.85 | 27400 |
| 2022-12-12 | 22.62 | $22.66 | 25100 |
| 2022-12-09 | 22.61 | $22.70 | 36200 |
| 2022-12-08 | 22.60 | $22.91 | 20500 |
| 2022-12-07 | 22.57 | $22.91 | 19500 |
| 2022-12-06 | 22.54 | $22.81 | 34100 |
| 2022-12-05 | 22.51 | $22.95 | 45700 |
| 2022-12-02 | 22.46 | $23.20 | 14700 |
| 2022-12-01 | 22.38 | $23.15 | 29700 |
| 2022-11-30 | 22.30 | $22.76 | 50600 |
| 2022-11-29 | 22.25 | $22.35 | 17600 |
| 2022-11-28 | 22.24 | $22.63 | 14500 |
| 2022-11-25 | 22.20 | $22.70 | 9500 |
| 2022-11-23 | 22.15 | $22.66 | 15200 |
| 2022-11-22 | 22.10 | $22.57 | 20500 |
| 2022-11-21 | 22.05 | $22.61 | 15800 |
| 2022-11-18 | 21.99 | $22.62 | 16900 |
| 2022-11-17 | 21.92 | $22.46 | 18800 |
| 2022-11-16 | 21.86 | $22.55 | 21400 |
| 2022-11-15 | 21.79 | $22.47 | 12500 |
| 2022-11-14 | 21.72 | $22.45 | 36100 |
| 2022-11-11 | 21.64 | $22.70 | 41100 |
| 2022-11-10 | 21.53 | $22.64 | 21500 |
| 2022-11-09 | 21.42 | $21.39 | 28000 |
| 2022-11-08 | 21.42 | $21.54 | 21200 |
| 2022-11-07 | 21.41 | $21.02 | 23000 |
| 2022-11-04 | 21.45 | $21.08 | 20800 |
| 2022-11-03 | 21.49 | $21.29 | 18900 |
| 2022-11-02 | 21.51 | $21.50 | 19500 |
| 2022-11-01 | 21.51 | $21.49 | 40800 |
| 2022-10-31 | 21.51 | $21.48 | 49300 |
| 2022-10-28 | 21.51 | $21.33 | 27500 |
| 2022-10-27 | 21.53 | $21.15 | 12400 |
| 2022-10-26 | 21.57 | $21.13 | 22800 |
| 2022-10-25 | 21.62 | $20.81 | 9700 |
| 2022-10-24 | 21.70 | $20.68 | 15900 |
| 2022-10-21 | 21.81 | $20.58 | 20700 |
| 2022-10-20 | 21.94 | $20.70 | 25300 |
| 2022-10-19 | 22.07 | $21.15 | 15100 |
| 2022-10-18 | 22.17 | $21.27 | 22600 |
| 2022-10-17 | 22.26 | $21.21 | 22800 |
| 2022-10-14 | 22.37 | $21.26 | 10700 |
| 2022-10-13 | 22.49 | $21.37 | 18900 |
| 2022-10-12 | 22.61 | $21.65 | 22100 |
| 2022-10-11 | 22.71 | $21.90 | 32500 |
| 2022-10-10 | 22.80 | $22.12 | 10800 |
| 2022-10-07 | 22.87 | $22.33 | 11700 |
| 2022-10-06 | 22.92 | $22.72 | 19900 |
| 2022-10-05 | 22.94 | $22.92 | 21100 |
| 2022-10-04 | 22.95 | $23.01 | 15200 |
| 2022-10-03 | 22.94 | $22.83 | 14900 |
| 2022-09-30 | 22.95 | $22.80 | 95100 |
| 2022-09-29 | 22.97 | $22.60 | 18500 |
| 2022-09-28 | 23.01 | $22.63 | 29600 |
| 2022-09-27 | 23.05 | $22.44 | 24700 |
| 2022-09-26 | 23.11 | $22.17 | 15000 |
| 2022-09-23 | 23.21 | $22.47 | 19400 |
| 2022-09-22 | 23.29 | $22.75 | 28900 |
| 2022-09-21 | 23.34 | $22.95 | 13200 |
| 2022-09-20 | 23.38 | $22.86 | 15600 |
| 2022-09-19 | 23.44 | $23.04 | 9900 |
| 2022-09-16 | 23.48 | $23.08 | 15000 |
| 2022-09-15 | 23.52 | $23.20 | 10400 |
| 2022-09-14 | 23.56 | $23.37 | 11500 |
| 2022-09-13 | 23.58 | $23.33 | 15300 |
| 2022-09-12 | 23.60 | $23.50 | 13700 |
| 2022-09-09 | 23.61 | $23.29 | 24400 |
| 2022-09-08 | 23.65 | $22.96 | 18900 |
| 2022-09-07 | 23.72 | $23.09 | 17900 |
| 2022-09-06 | 23.79 | $23.06 | 49300 |
| 2022-09-02 | 23.86 | $23.18 | 16900 |
| 2022-09-01 | 23.93 | $23.00 | 44300 |
| 2022-08-31 | 24.03 | $23.29 | 31400 |
| 2022-08-30 | 24.11 | $23.42 | 15600 |
| 2022-08-29 | 24.18 | $23.59 | 15000 |
| 2022-08-26 | 24.24 | $23.75 | 12100 |
| 2022-08-25 | 24.30 | $23.88 | 14800 |
| 2022-08-24 | 24.34 | $23.30 | 25200 |
| 2022-08-23 | 24.45 | $23.11 | 44200 |
| 2022-08-22 | 24.59 | $23.85 | 8000 |
| 2022-08-19 | 24.67 | $24.20 | 15000 |
| 2022-08-18 | 24.72 | $24.38 | 12500 |
| 2022-08-17 | 24.75 | $24.52 | 23000 |
| 2022-08-16 | 24.78 | $24.70 | 8700 |
| 2022-08-15 | 24.79 | $25.17 | 10600 |
| 2022-08-12 | 24.75 | $25.08 | 10600 |
| 2022-08-11 | 24.71 | $25.00 | 6800 |
| 2022-08-10 | 24.68 | $25.05 | 10800 |
| 2022-08-09 | 24.64 | $24.90 | 15200 |
| 2022-08-08 | 24.61 | $25.12 | 7500 |
| 2022-08-05 | 24.56 | $25.03 | 15200 |
| 2022-08-04 | 24.51 | $25.42 | 27100 |
| 2022-08-03 | 24.42 | $25.30 | 21600 |
| 2022-08-02 | 24.32 | $25.03 | 102700 |
| 2022-08-01 | 24.25 | $24.80 | 41300 |
| 2022-07-29 | 24.19 | $25.04 | 42400 |
| 2022-07-28 | 24.10 | $24.59 | 17300 |
| 2022-07-27 | 24.05 | $24.16 | 43400 |
| 2022-07-26 | 24.04 | $24.30 | 11800 |
| 2022-07-25 | 24.01 | $24.36 | 15700 |
| 2022-07-22 | 23.97 | $24.42 | 13500 |
| 2022-07-21 | 23.93 | $24.49 | 10800 |
| 2022-07-20 | 23.87 | $24.37 | 17000 |
| 2022-07-19 | 23.81 | $24.32 | 13300 |
| 2022-07-18 | 23.76 | $24.12 | 7600 |
| 2022-07-15 | 23.72 | $23.98 | 11400 |
| 2022-07-14 | 23.69 | $23.93 | 9200 |
| 2022-07-13 | 23.67 | $23.89 | 12400 |
| 2022-07-12 | 23.65 | $23.89 | 17100 |
| 2022-07-11 | 23.62 | $23.87 | 9300 |
| 2022-07-08 | 23.59 | $23.91 | 7000 |
| 2022-07-07 | 23.56 | $23.65 | 17000 |
| 2022-07-06 | 23.55 | $23.81 | 15200 |
| 2022-07-05 | 23.52 | $23.70 | 16800 |
| 2022-07-01 | 23.50 | $23.98 | 17300 |
| 2022-06-30 | 23.45 | $23.80 | 7400 |
| 2022-06-29 | 23.42 | $23.78 | 17100 |
| 2022-06-28 | 23.38 | $23.75 | 14500 |
| 2022-06-27 | 23.34 | $23.74 | 41000 |
| 2022-06-24 | 23.30 | $23.67 | 24600 |
| 2022-06-23 | 23.26 | $23.35 | 13000 |
| 2022-06-22 | 23.25 | $23.17 | 11400 |
| 2022-06-21 | 23.26 | $23.09 | 17000 |
| 2022-06-17 | 23.28 | $22.99 | 31500 |
| 2022-06-16 | 23.31 | $22.72 | 32900 |
| 2022-06-15 | 23.37 | $23.03 | 17200 |
| 2022-06-14 | 23.41 | $22.45 | 31200 |
| 2022-06-13 | 23.51 | $22.45 | 35700 |
| 2022-06-10 | 23.62 | $23.19 | 24800 |
| 2022-06-09 | 23.66 | $23.76 | 21000 |
| 2022-06-08 | 23.65 | $24.08 | 21100 |
| 2022-06-07 | 23.61 | $24.13 | 26200 |
| 2022-06-06 | 23.55 | $23.97 | 16600 |
| 2022-06-03 | 23.51 | $24.01 | 7900 |
| 2022-06-02 | 23.46 | $24.33 | 26000 |
| 2022-06-01 | 23.36 | $24.21 | 100900 |
| 2022-05-31 | 23.27 | $24.47 | 70100 |
| 2022-05-27 | 23.15 | $24.63 | 44700 |
| 2022-05-26 | 22.99 | $23.72 | 52400 |
| 2022-05-25 | 22.92 | $23.10 | 53400 |
| 2022-05-24 | 22.90 | $22.76 | 34700 |
| 2022-05-23 | 22.91 | $22.51 | 35100 |
| 2022-05-20 | 22.95 | $22.66 | 30000 |
| 2022-05-19 | 22.98 | $22.72 | 28400 |
| 2022-05-18 | 23.01 | $22.63 | 30700 |
| 2022-05-17 | 23.05 | $22.62 | 48700 |
| 2022-05-16 | 23.10 | $22.75 | 32600 |
| 2022-05-13 | 23.13 | $22.80 | 20100 |
| 2022-05-12 | 23.17 | $22.77 | 29900 |
| 2022-05-11 | 23.21 | $22.74 | 26900 |
| 2022-05-10 | 23.26 | $22.76 | 34200 |
| 2022-05-09 | 23.31 | $22.46 | 44000 |
| 2022-05-06 | 23.40 | $22.54 | 88600 |
| 2022-05-05 | 23.49 | $22.66 | 26400 |
| 2022-05-04 | 23.58 | $22.91 | 24100 |
| 2022-05-03 | 23.65 | $22.56 | 25200 |
| 2022-05-02 | 23.77 | $22.75 | 41600 |
| 2022-04-29 | 23.87 | $23.23 | 102500 |
| 2022-04-28 | 23.94 | $23.41 | 19800 |
| 2022-04-27 | 24.00 | $23.22 | 27100 |
| 2022-04-26 | 24.08 | $23.51 | 22500 |
| 2022-04-25 | 24.14 | $23.65 | 16700 |
| 2022-04-22 | 24.19 | $23.81 | 14200 |
| 2022-04-21 | 24.23 | $23.82 | 22000 |
| 2022-04-20 | 24.28 | $24.03 | 18800 |
| 2022-04-19 | 24.30 | $23.71 | 18800 |
| 2022-04-18 | 24.36 | $23.82 | 27100 |
| 2022-04-14 | 24.42 | $23.87 | 33600 |
| 2022-04-13 | 24.48 | $24.01 | 35500 |
| 2022-04-12 | 24.53 | $24.12 | 64800 |
| 2022-04-11 | 24.57 | $24.10 | 27200 |
| 2022-04-08 | 24.62 | $24.40 | 110600 |
| 2022-04-07 | 24.64 | $24.34 | 36800 |
| 2022-04-06 | 24.67 | $24.12 | 67900 |
| 2022-04-05 | 24.73 | $24.36 | 20900 |
| 2022-04-04 | 24.77 | $24.74 | 20300 |
| 2022-04-01 | 24.78 | $24.81 | 173800 |
| 2022-03-31 | 24.77 | $24.74 | 27100 |
| 2022-03-30 | 24.78 | $24.81 | 18800 |
| 2022-03-29 | 24.77 | $24.78 | 27100 |
| 2022-03-28 | 24.77 | $24.58 | 15500 |
| 2022-03-25 | 24.79 | $24.49 | 23200 |
| 2022-03-24 | 24.82 | $24.70 | 29500 |
| 2022-03-23 | 24.84 | $24.68 | 34700 |
| 2022-03-22 | 24.85 | $24.66 | 36800 |
| 2022-03-21 | 24.87 | $24.68 | 26200 |
| 2022-03-18 | 24.89 | $24.84 | 38100 |
| 2022-03-17 | 24.90 | $24.84 | 32000 |
| 2022-03-16 | 24.90 | $24.73 | 37000 |
| 2022-03-15 | 24.92 | $24.70 | 26900 |
| 2022-03-14 | 24.95 | $24.56 | 29300 |
| 2022-03-11 | 24.99 | $24.84 | 42400 |
| 2022-03-10 | 25.00 | $24.85 | 17200 |
| 2022-03-09 | 25.02 | $25.00 | 13700 |
| 2022-03-08 | 25.02 | $24.91 | 12700 |
| 2022-03-07 | 25.03 | $24.81 | 40000 |
| 2022-03-04 | 25.05 | $24.86 | 25000 |
| 2022-03-03 | 25.08 | $25.03 | 55200 |
| 2022-03-02 | 25.08 | $24.93 | 15200 |
| 2022-03-01 | 25.10 | $24.85 | 17600 |
| 2022-02-28 | 25.12 | $24.80 | 45900 |
| 2022-02-25 | 25.16 | $25.13 | 14400 |
| 2022-02-24 | 25.16 | $24.80 | 24500 |
| 2022-02-23 | 25.20 | $24.75 | 30800 |
| 2022-02-22 | 25.24 | $24.66 | 32600 |
| 2022-02-18 | 25.30 | $24.97 | 22800 |
| 2022-02-17 | 25.34 | $25.01 | 17400 |
| 2022-02-16 | 25.37 | $25.07 | 21000 |
| 2022-02-15 | 25.41 | $24.95 | 23000 |
| 2022-02-14 | 25.45 | $24.59 | 36900 |
| 2022-02-11 | 25.54 | $24.62 | 28000 |
| 2022-02-10 | 25.64 | $25.10 | 69300 |
| 2022-02-09 | 25.70 | $25.57 | 11200 |
| 2022-02-08 | 25.71 | $25.64 | 16400 |
| 2022-02-07 | 25.72 | $25.69 | 13000 |
| 2022-02-04 | 25.72 | $25.67 | 21200 |
| 2022-02-03 | 25.73 | $25.75 | 46000 |
| 2022-02-02 | 25.73 | $25.69 | 35400 |
| 2022-02-01 | 25.73 | $25.80 | 14700 |
| 2022-01-31 | 25.72 | $25.84 | 71500 |
| 2022-01-28 | 25.71 | $25.62 | 16800 |
| 2022-01-27 | 25.72 | $25.55 | 33800 |
| 2022-01-26 | 25.74 | $25.67 | 61700 |
| 2022-01-25 | 25.74 | $25.64 | 12700 |
| 2022-01-24 | 25.75 | $25.67 | 21700 |
| 2022-01-21 | 25.76 | $25.74 | 13500 |
| 2022-01-20 | 25.77 | $25.73 | 11200 |
| 2022-01-19 | 25.77 | $25.73 | 8500 |
| 2022-01-18 | 25.77 | $25.74 | 22500 |
| 2022-01-14 | 25.78 | $25.80 | 11300 |
| 2022-01-13 | 25.78 | $25.92 | 26600 |
| 2022-01-12 | 25.76 | $25.81 | 10900 |
| 2022-01-11 | 25.75 | $25.84 | 25900 |
| 2022-01-10 | 25.75 | $25.72 | 24100 |
| 2022-01-07 | 25.75 | $25.69 | 9300 |
| 2022-01-06 | 25.75 | $25.76 | 16500 |
| 2022-01-05 | 25.75 | $25.70 | 36600 |
| 2022-01-04 | 25.76 | $25.73 | 12900 |
| 2022-01-03 | 25.76 | $25.79 | 18200 |
| 2021-12-31 | 25.76 | $25.84 | 26600 |
| 2021-12-30 | 25.75 | $25.85 | 12900 |
| 2021-12-29 | 25.74 | $25.75 | 20100 |
| 2021-12-28 | 25.74 | $25.74 | 19200 |
| 2021-12-27 | 25.74 | $25.75 | 15700 |
| 2021-12-23 | 25.74 | $25.73 | 133000 |
| 2021-12-22 | 25.74 | $25.75 | 728100 |
| 2021-12-21 | 25.74 | $25.68 | 35400 |
| 2021-12-20 | 25.74 | $25.66 | 36700 |
| 2021-12-17 | 25.75 | $25.70 | 23800 |
| 2021-12-16 | 25.76 | $25.75 | 24400 |
| 2021-12-15 | 25.76 | $25.73 | 17600 |
| 2021-12-14 | 25.76 | $25.62 | 13500 |
| 2021-12-13 | 25.78 | $25.69 | 7200 |
| 2021-12-10 | 25.79 | $25.66 | 118000 |
| 2021-12-09 | 25.80 | $25.64 | 12000 |
| 2021-12-08 | 25.82 | $25.68 | 13000 |
| 2021-12-07 | 25.83 | $25.78 | 20500 |
| 2021-12-06 | 25.84 | $25.75 | 13500 |
| 2021-12-03 | 25.85 | $25.70 | 9600 |
| 2021-12-02 | 25.86 | $25.75 | 21600 |
| 2021-12-01 | 25.88 | $25.70 | 24700 |
| 2021-11-30 | 25.89 | $25.80 | 46000 |
| 2021-11-29 | 25.90 | $25.63 | 14000 |
| 2021-11-26 | 25.93 | $25.69 | 15500 |
| 2021-11-24 | 25.96 | $25.70 | 12500 |
| 2021-11-23 | 25.99 | $25.75 | 9800 |
| 2021-11-22 | 26.01 | $25.81 | 8800 |
| 2021-11-19 | 26.03 | $25.82 | 10700 |
| 2021-11-18 | 26.05 | $25.77 | 14600 |
| 2021-11-17 | 26.08 | $25.87 | 184800 |
| 2021-11-16 | 26.11 | $25.90 | 29900 |
| 2021-11-15 | 26.13 | $25.86 | 20900 |
| 2021-11-12 | 26.16 | $26.16 | 23500 |
| 2021-11-11 | 26.16 | $26.16 | 17900 |
| 2021-11-10 | 26.16 | $26.14 | 18100 |
| 2021-11-09 | 26.16 | $26.17 | 9400 |
| 2021-11-08 | 26.16 | $26.23 | 63800 |
| 2021-11-05 | 26.15 | $26.26 | 14300 |
| 2021-11-04 | 26.14 | $26.21 | 26900 |
| 2021-11-03 | 26.13 | $26.21 | 27800 |
| 2021-11-02 | 26.12 | $26.20 | 99800 |
| 2021-11-01 | 26.11 | $26.19 | 43700 |
| 2021-10-29 | 26.10 | $26.17 | 46300 |
| 2021-10-28 | 26.10 | $26.15 | 10500 |
| 2021-10-27 | 26.09 | $26.15 | 24100 |
| 2021-10-26 | 26.09 | $26.20 | 25500 |
| 2021-10-25 | 26.07 | $26.23 | 15800 |
| 2021-10-22 | 26.06 | $26.11 | 21400 |
| 2021-10-21 | 26.05 | $26.12 | 28800 |
| 2021-10-20 | 26.04 | $26.20 | 17300 |
| 2021-10-19 | 26.03 | $26.10 | 11600 |
| 2021-10-18 | 26.02 | $26.11 | 5900 |
| 2021-10-15 | 26.01 | $26.06 | 31500 |
| 2021-10-14 | 26.01 | $26.14 | 25800 |
| 2021-10-13 | 25.99 | $26.05 | 22600 |
| 2021-10-12 | 25.99 | $26.06 | 42100 |
| 2021-10-11 | 25.98 | $25.97 | 20800 |
| 2021-10-08 | 25.98 | $25.96 | 26600 |
| 2021-10-07 | 25.98 | $25.93 | 69800 |
| 2021-10-06 | 25.99 | $25.93 | 16600 |
| 2021-10-05 | 25.99 | $25.90 | 29600 |
| 2021-10-04 | 26.00 | $25.89 | 816300 |
| 2021-10-01 | 26.02 | $25.99 | 31700 |
| 2021-09-30 | 26.02 | $25.83 | 83500 |
| 2021-09-29 | 26.04 | $25.97 | 25500 |
| 2021-09-28 | 26.04 | $25.81 | 27500 |
| 2021-09-27 | 26.07 | $25.97 | 19000 |
| 2021-09-24 | 26.08 | $26.03 | 117100 |
| 2021-09-23 | 26.09 | $26.00 | 15900 |
| 2021-09-22 | 26.09 | $26.13 | 22200 |
| 2021-09-21 | 26.09 | $26.06 | 9000 |
| 2021-09-20 | 26.09 | $26.08 | 18000 |
| 2021-09-17 | 26.09 | $26.14 | 12900 |
| 2021-09-16 | 26.09 | $26.11 | 44400 |
| 2021-09-15 | 26.09 | $26.07 | 21700 |
| 2021-09-14 | 26.09 | $26.07 | 14100 |
| 2021-09-13 | 26.09 | $26.08 | 63100 |
| 2021-09-10 | 26.09 | $26.05 | 658900 |
| 2021-09-09 | 26.10 | $26.05 | 1.7M |
| 2021-09-08 | 26.10 | $25.95 | 55300 |
| 2021-09-07 | 26.12 | $25.99 | 214900 |
| 2021-09-03 | 26.13 | $26.02 | 62000 |
| 2021-09-02 | 26.14 | $26.07 | 49400 |
| 2021-09-01 | 26.15 | $26.08 | 46400 |
| 2021-08-31 | 26.16 | $26.07 | 119400 |
| 2021-08-30 | 26.17 | $26.04 | 14900 |
| 2021-08-27 | 26.18 | $26.04 | 14000 |
| 2021-08-26 | 26.20 | $26.00 | 12700 |
| 2021-08-25 | 26.22 | $26.01 | 16200 |
| 2021-08-24 | 26.24 | $26.05 | 326600 |
| 2021-08-23 | 26.26 | $26.06 | 5700 |
| 2021-08-20 | 26.28 | $26.08 | 10700 |
| 2021-08-19 | 26.30 | $26.02 | 12400 |
| 2021-08-18 | 26.33 | $26.04 | 39000 |
| 2021-08-17 | 26.36 | $26.16 | 7400 |
| 2021-08-16 | 26.38 | $26.13 | 16100 |
| 2021-08-13 | 26.41 | $26.53 | 16400 |
| 2021-08-12 | 26.40 | $26.44 | 20400 |
| 2021-08-11 | 26.39 | $26.31 | 110200 |
| 2021-08-10 | 26.40 | $26.25 | 13600 |
| 2021-08-09 | 26.42 | $26.34 | 24500 |
| 2021-08-06 | 26.43 | $26.38 | 81100 |
| 2021-08-05 | 26.43 | $26.42 | 39300 |
| 2021-08-04 | 26.43 | $26.45 | 55000 |
| 2021-08-03 | 26.43 | $26.42 | 41200 |
| 2021-08-02 | 26.43 | $26.40 | 15100 |
| 2021-07-30 | 26.44 | $26.46 | 13200 |
| 2021-07-29 | 26.44 | $26.43 | 8800 |
| 2021-07-28 | 26.44 | $26.41 | 5400 |
| 2021-07-27 | 26.44 | $26.39 | 6700 |
| 2021-07-26 | 26.44 | $26.37 | 16000 |
| 2021-07-23 | 26.45 | $26.43 | 10100 |
| 2021-07-22 | 26.45 | $26.38 | 7200 |
| 2021-07-21 | 26.46 | $26.44 | 7300 |
| 2021-07-20 | 26.46 | $26.41 | 5600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.44
2026-07-17
Close Price
$20.31
Vol: 18900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.44
Average
23.28
Maximum
26.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.44 | $20.31 | 18900 |
| 2026-07-16 | 20.47 | $20.31 | 33600 |
| 2026-07-15 | 20.50 | $20.40 | 17100 |
| 2026-07-14 | 20.52 | $20.37 | 18000 |
| 2026-07-13 | 20.55 | $20.29 | 23100 |
| 2026-07-10 | 20.59 | $20.40 | 26100 |
| 2026-07-09 | 20.62 | $20.39 | 21129 |
| 2026-07-08 | 20.66 | $20.40 | 37309 |
| 2026-07-07 | 20.69 | $20.53 | 32928 |
| 2026-07-06 | 20.72 | $20.62 | 23400 |
| 2026-07-02 | 20.73 | $20.54 | 52400 |
| 2026-07-01 | 20.76 | $20.54 | 43900 |
| 2026-06-30 | 20.79 | $20.44 | 263418 |
| 2026-06-29 | 20.83 | $20.61 | 39900 |
| 2026-06-26 | 20.86 | $20.52 | 38100 |
| 2026-06-25 | 20.90 | $20.73 | 26400 |
| 2026-06-24 | 20.92 | $20.77 | 30515 |
| 2026-06-23 | 20.94 | $20.74 | 30400 |
| 2026-06-22 | 20.97 | $20.88 | 26000 |
| 2026-06-18 | 20.98 | $21.05 | 14300 |
| 2026-06-17 | 20.98 | $21.11 | 33300 |
| 2026-06-16 | 20.97 | $21.05 | 24900 |
| 2026-06-15 | 20.97 | $20.93 | 20336 |
| 2026-06-12 | 20.98 | $20.90 | 10400 |
| 2026-06-11 | 21.00 | $20.91 | 17500 |
| 2026-06-10 | 21.02 | $20.86 | 45722 |
| 2026-06-09 | 21.05 | $20.90 | 18600 |
| 2026-06-08 | 21.09 | $20.93 | 18500 |
| 2026-06-05 | 21.12 | $20.85 | 25100 |
| 2026-06-04 | 21.16 | $20.92 | 12712 |
| 2026-06-03 | 21.21 | $20.91 | 19345 |
| 2026-06-02 | 21.25 | $21.02 | 24523 |
| 2026-06-01 | 21.29 | $21.10 | 22312 |
| 2026-05-29 | 21.33 | $21.04 | 42538 |
| 2026-05-28 | 21.37 | $21.25 | 23700 |
| 2026-05-27 | 21.40 | $21.16 | 7209 |
| 2026-05-26 | 21.43 | $21.16 | 11130 |
| 2026-05-22 | 21.47 | $21.13 | 14800 |
| 2026-05-21 | 21.52 | $21.15 | 16740 |
| 2026-05-20 | 21.56 | $21.26 | 15519 |
| 2026-05-19 | 21.60 | $21.07 | 17043 |
| 2026-05-18 | 21.66 | $21.27 | 13000 |
| 2026-05-15 | 21.69 | $21.24 | 11200 |
| 2026-05-14 | 21.74 | $21.80 | 11700 |
| 2026-05-13 | 21.72 | $21.75 | 14428 |
| 2026-05-12 | 21.72 | $21.79 | 26200 |
| 2026-05-11 | 21.70 | $21.83 | 18600 |
| 2026-05-08 | 21.68 | $21.81 | 21232 |
| 2026-05-07 | 21.66 | $21.72 | 13300 |
| 2026-05-06 | 21.65 | $21.82 | 13721 |
| 2026-05-05 | 21.62 | $21.70 | 18911 |
| 2026-05-04 | 21.59 | $21.72 | 14403 |
| 2026-05-01 | 21.56 | $21.71 | 13545 |
| 2026-04-30 | 21.53 | $21.72 | 27300 |
| 2026-04-29 | 21.49 | $21.61 | 15914 |
| 2026-04-28 | 21.45 | $21.69 | 23144 |
| 2026-04-27 | 21.41 | $21.69 | 13133 |
| 2026-04-24 | 21.36 | $21.66 | 9900 |
| 2026-04-23 | 21.31 | $21.62 | 23133 |
| 2026-04-22 | 21.26 | $21.58 | 15800 |
| 2026-04-21 | 21.22 | $21.42 | 17812 |
| 2026-04-20 | 21.19 | $21.53 | 16310 |
| 2026-04-17 | 21.15 | $21.60 | 13400 |
| 2026-04-16 | 21.10 | $21.51 | 28200 |
| 2026-04-15 | 21.06 | $21.63 | 21400 |
| 2026-04-14 | 21.01 | $21.55 | 18500 |
| 2026-04-13 | 20.97 | $21.23 | 19600 |
| 2026-04-10 | 20.96 | $21.16 | 28803 |
| 2026-04-09 | 20.96 | $20.91 | 23300 |
| 2026-04-08 | 20.99 | $20.78 | 15600 |
| 2026-04-07 | 21.04 | $20.62 | 26500 |
| 2026-04-06 | 21.10 | $20.74 | 17400 |
| 2026-04-02 | 21.16 | $20.67 | 16000 |
| 2026-04-01 | 21.24 | $20.60 | 41700 |
| 2026-03-31 | 21.33 | $20.55 | 171600 |
| 2026-03-30 | 21.43 | $20.92 | 13100 |
| 2026-03-27 | 21.51 | $21.10 | 24900 |
| 2026-03-26 | 21.57 | $21.21 | 28100 |
| 2026-03-25 | 21.63 | $21.34 | 12400 |
| 2026-03-24 | 21.68 | $21.35 | 18733 |
| 2026-03-23 | 21.73 | $21.36 | 21200 |
| 2026-03-20 | 21.79 | $21.26 | 16800 |
| 2026-03-19 | 21.86 | $21.65 | 25200 |
| 2026-03-18 | 21.90 | $21.58 | 20300 |
| 2026-03-17 | 21.95 | $21.68 | 8200 |
| 2026-03-16 | 22.00 | $21.64 | 15500 |
| 2026-03-13 | 22.05 | $21.58 | 22700 |
| 2026-03-12 | 22.11 | $21.68 | 22600 |
| 2026-03-11 | 22.16 | $21.82 | 21100 |
| 2026-03-10 | 22.21 | $21.83 | 24200 |
| 2026-03-09 | 22.25 | $21.86 | 24100 |
| 2026-03-06 | 22.30 | $22.01 | 14100 |
| 2026-03-05 | 22.33 | $22.17 | 13000 |
| 2026-03-04 | 22.34 | $22.29 | 14600 |
| 2026-03-03 | 22.35 | $22.29 | 19700 |
| 2026-03-02 | 22.35 | $22.37 | 54400 |
| 2026-02-27 | 22.35 | $22.23 | 125500 |
| 2026-02-26 | 22.36 | $22.38 | 15200 |
| 2026-02-25 | 22.35 | $22.39 | 31500 |
| 2026-02-24 | 22.34 | $22.34 | 103300 |
| 2026-02-23 | 22.34 | $22.36 | 24300 |
| 2026-02-20 | 22.33 | $22.34 | 11400 |
| 2026-02-19 | 22.33 | $22.37 | 16400 |
| 2026-02-18 | 22.32 | $22.38 | 34000 |
| 2026-02-17 | 22.31 | $22.46 | 20700 |
| 2026-02-13 | 22.29 | $22.30 | 16900 |
| 2026-02-12 | 22.28 | $22.52 | 31600 |
| 2026-02-11 | 22.25 | $22.47 | 22100 |
| 2026-02-10 | 22.21 | $22.43 | 17300 |
| 2026-02-09 | 22.18 | $22.30 | 17200 |
| 2026-02-06 | 22.16 | $22.21 | 21300 |
| 2026-02-05 | 22.15 | $22.08 | 11800 |
| 2026-02-04 | 22.14 | $22.07 | 23100 |
| 2026-02-03 | 22.13 | $22.16 | 48500 |
| 2026-02-02 | 22.11 | $22.30 | 20300 |
| 2026-01-30 | 22.07 | $22.36 | 29500 |
| 2026-01-29 | 22.02 | $22.29 | 29200 |
| 2026-01-28 | 21.97 | $22.21 | 17400 |
| 2026-01-27 | 21.92 | $22.26 | 17000 |
| 2026-01-26 | 21.86 | $22.32 | 19100 |
| 2026-01-23 | 21.80 | $22.26 | 21900 |
| 2026-01-22 | 21.73 | $22.17 | 22200 |
| 2026-01-21 | 21.66 | $22.03 | 21800 |
| 2026-01-20 | 21.61 | $21.89 | 51600 |
| 2026-01-16 | 21.57 | $21.98 | 21200 |
| 2026-01-15 | 21.51 | $21.89 | 27500 |
| 2026-01-14 | 21.47 | $21.84 | 10700 |
| 2026-01-13 | 21.42 | $21.77 | 28700 |
| 2026-01-12 | 21.39 | $21.74 | 25600 |
| 2026-01-09 | 21.35 | $21.65 | 42700 |
| 2026-01-08 | 21.32 | $21.47 | 35900 |
| 2026-01-07 | 21.31 | $21.42 | 10300 |
| 2026-01-06 | 21.30 | $21.39 | 22800 |
| 2026-01-05 | 21.29 | $21.51 | 38300 |
| 2026-01-02 | 21.27 | $21.43 | 30700 |
| 2025-12-31 | 21.25 | $21.14 | 61500 |
| 2025-12-30 | 21.26 | $21.10 | 36600 |
| 2025-12-29 | 21.28 | $20.96 | 37700 |
| 2025-12-26 | 21.31 | $21.12 | 16900 |
| 2025-12-24 | 21.33 | $21.11 | 13000 |
| 2025-12-23 | 21.35 | $21.19 | 40400 |
| 2025-12-22 | 21.36 | $21.34 | 43800 |
| 2025-12-19 | 21.36 | $21.38 | 27800 |
| 2025-12-18 | 21.35 | $21.34 | 58800 |
| 2025-12-17 | 21.35 | $21.53 | 41100 |
| 2025-12-16 | 21.33 | $21.55 | 31300 |
| 2025-12-15 | 21.31 | $21.64 | 36200 |
| 2025-12-12 | 21.28 | $21.49 | 36100 |
| 2025-12-11 | 21.26 | $21.74 | 69500 |
| 2025-12-10 | 21.23 | $21.28 | 56800 |
| 2025-12-09 | 21.24 | $21.00 | 51500 |
| 2025-12-08 | 21.29 | $20.96 | 25800 |
| 2025-12-05 | 21.34 | $21.05 | 36400 |
| 2025-12-04 | 21.39 | $21.18 | 28300 |
| 2025-12-03 | 21.44 | $21.28 | 33100 |
| 2025-12-02 | 21.47 | $21.14 | 37700 |
| 2025-12-01 | 21.53 | $21.20 | 23400 |
| 2025-11-28 | 21.58 | $21.30 | 49400 |
| 2025-11-26 | 21.63 | $21.47 | 26300 |
| 2025-11-25 | 21.67 | $21.38 | 20800 |
| 2025-11-24 | 21.72 | $21.22 | 20600 |
| 2025-11-21 | 21.79 | $21.23 | 18300 |
| 2025-11-20 | 21.87 | $21.22 | 26000 |
| 2025-11-19 | 21.95 | $21.41 | 24200 |
| 2025-11-18 | 22.02 | $21.54 | 19800 |
| 2025-11-17 | 22.08 | $21.46 | 31800 |
| 2025-11-14 | 22.16 | $21.76 | 25400 |
| 2025-11-13 | 22.21 | $22.06 | 19400 |
| 2025-11-12 | 22.23 | $22.34 | 22200 |
| 2025-11-11 | 22.22 | $22.29 | 26600 |
| 2025-11-10 | 22.22 | $22.18 | 22500 |
| 2025-11-07 | 22.23 | $22.00 | 25400 |
| 2025-11-06 | 22.26 | $22.09 | 18700 |
| 2025-11-05 | 22.28 | $22.09 | 25200 |
| 2025-11-04 | 22.30 | $21.92 | 21800 |
| 2025-11-03 | 22.33 | $22.12 | 15700 |
| 2025-10-31 | 22.35 | $22.07 | 65000 |
| 2025-10-30 | 22.38 | $22.27 | 9900 |
| 2025-10-29 | 22.39 | $22.45 | 13900 |
| 2025-10-28 | 22.38 | $22.56 | 18000 |
| 2025-10-27 | 22.36 | $22.52 | 11300 |
| 2025-10-24 | 22.34 | $22.47 | 12300 |
| 2025-10-23 | 22.33 | $22.48 | 23900 |
| 2025-10-22 | 22.32 | $22.33 | 14600 |
| 2025-10-21 | 22.32 | $22.46 | 14800 |
| 2025-10-20 | 22.32 | $22.53 | 17500 |
| 2025-10-17 | 22.31 | $22.33 | 34300 |
| 2025-10-16 | 22.32 | $22.23 | 13900 |
| 2025-10-15 | 22.34 | $22.19 | 14600 |
| 2025-10-14 | 22.37 | $22.04 | 82500 |
| 2025-10-13 | 22.41 | $22.29 | 17500 |
| 2025-10-10 | 22.44 | $22.06 | 7600 |
| 2025-10-09 | 22.49 | $22.18 | 11500 |
| 2025-10-08 | 22.53 | $22.37 | 15700 |
| 2025-10-07 | 22.56 | $22.35 | 12100 |
| 2025-10-06 | 22.60 | $22.40 | 10300 |
| 2025-10-03 | 22.63 | $22.45 | 14400 |
| 2025-10-02 | 22.65 | $22.46 | 15900 |
| 2025-10-01 | 22.68 | $22.46 | 31300 |
| 2025-09-30 | 22.71 | $22.28 | 44200 |
| 2025-09-29 | 22.76 | $22.48 | 23900 |
| 2025-09-26 | 22.79 | $22.67 | 11900 |
| 2025-09-25 | 22.81 | $22.66 | 16500 |
| 2025-09-24 | 22.83 | $22.77 | 18400 |
| 2025-09-23 | 22.83 | $22.68 | 13400 |
| 2025-09-22 | 22.85 | $22.83 | 10900 |
| 2025-09-19 | 22.85 | $22.88 | 15800 |
| 2025-09-18 | 22.85 | $22.73 | 26100 |
| 2025-09-17 | 22.86 | $22.81 | 24000 |
| 2025-09-16 | 22.87 | $22.76 | 25300 |
| 2025-09-15 | 22.88 | $22.93 | 52200 |
| 2025-09-12 | 22.87 | $22.93 | 9300 |
| 2025-09-11 | 22.87 | $22.93 | 18500 |
| 2025-09-10 | 22.86 | $22.77 | 16200 |
| 2025-09-09 | 22.87 | $22.94 | 34700 |
| 2025-09-08 | 22.86 | $23.00 | 19500 |
| 2025-09-05 | 22.85 | $22.95 | 18200 |
| 2025-09-04 | 22.84 | $22.82 | 19500 |
| 2025-09-03 | 22.84 | $22.79 | 28400 |
| 2025-09-02 | 22.85 | $22.64 | 12000 |
| 2025-08-29 | 22.87 | $22.69 | 96300 |
| 2025-08-28 | 22.88 | $22.98 | 13000 |
| 2025-08-27 | 22.87 | $22.92 | 10300 |
| 2025-08-26 | 22.86 | $22.85 | 12800 |
| 2025-08-25 | 22.85 | $22.91 | 13600 |
| 2025-08-22 | 22.83 | $23.02 | 15400 |
| 2025-08-21 | 22.79 | $22.79 | 13700 |
| 2025-08-20 | 22.77 | $22.95 | 12400 |
| 2025-08-19 | 22.73 | $22.97 | 18200 |
| 2025-08-18 | 22.67 | $22.84 | 18300 |
| 2025-08-15 | 22.63 | $22.60 | 8100 |
| 2025-08-14 | 22.60 | $23.00 | 21300 |
| 2025-08-13 | 22.52 | $22.93 | 18300 |
| 2025-08-12 | 22.44 | $22.82 | 12200 |
| 2025-08-11 | 22.37 | $22.74 | 17200 |
| 2025-08-08 | 22.30 | $22.70 | 12300 |
| 2025-08-07 | 22.23 | $22.72 | 27200 |
| 2025-08-06 | 22.15 | $22.95 | 18200 |
| 2025-08-05 | 22.05 | $23.06 | 28500 |
| 2025-08-04 | 21.92 | $22.89 | 10200 |
| 2025-08-01 | 21.80 | $22.52 | 16800 |
| 2025-07-31 | 21.71 | $22.59 | 66200 |
| 2025-07-30 | 21.61 | $22.18 | 17600 |
| 2025-07-29 | 21.55 | $21.95 | 19800 |
| 2025-07-28 | 21.50 | $21.65 | 21700 |
| 2025-07-25 | 21.48 | $21.69 | 22100 |
| 2025-07-24 | 21.45 | $21.39 | 14600 |
| 2025-07-23 | 21.45 | $21.39 | 24800 |
| 2025-07-22 | 21.45 | $21.57 | 13200 |
| 2025-07-21 | 21.43 | $21.63 | 23500 |
| 2025-07-18 | 21.40 | $21.42 | 12900 |
| 2025-07-17 | 21.39 | $21.43 | 25100 |
| 2025-07-16 | 21.38 | $21.28 | 33800 |
| 2025-07-15 | 21.38 | $21.44 | 17400 |
| 2025-07-14 | 21.36 | $21.61 | 23000 |
| 2025-07-11 | 21.33 | $21.67 | 29500 |
| 2025-07-10 | 21.29 | $21.80 | 28100 |
| 2025-07-09 | 21.23 | $21.39 | 28000 |
| 2025-07-08 | 21.22 | $21.19 | 30400 |
| 2025-07-07 | 21.22 | $21.22 | 28700 |
| 2025-07-03 | 21.23 | $21.34 | 24900 |
| 2025-07-02 | 21.22 | $21.54 | 36800 |
| 2025-07-01 | 21.19 | $21.17 | 29300 |
| 2025-06-30 | 21.20 | $21.00 | 108400 |
| 2025-06-27 | 21.22 | $21.16 | 15200 |
| 2025-06-26 | 21.23 | $21.27 | 25900 |
| 2025-06-25 | 21.23 | $21.17 | 26600 |
| 2025-06-24 | 21.24 | $21.25 | 14500 |
| 2025-06-23 | 21.24 | $21.16 | 17000 |
| 2025-06-20 | 21.25 | $21.18 | 13300 |
| 2025-06-18 | 21.25 | $21.14 | 21300 |
| 2025-06-17 | 21.26 | $21.07 | 23900 |
| 2025-06-16 | 21.28 | $21.11 | 46300 |
| 2025-06-13 | 21.30 | $21.11 | 9400 |
| 2025-06-12 | 21.32 | $21.28 | 12200 |
| 2025-06-11 | 21.32 | $21.35 | 17600 |
| 2025-06-10 | 21.31 | $21.43 | 20600 |
| 2025-06-09 | 21.30 | $21.39 | 20300 |
| 2025-06-06 | 21.29 | $21.33 | 8900 |
| 2025-06-05 | 21.29 | $21.47 | 26500 |
| 2025-06-04 | 21.28 | $21.39 | 18700 |
| 2025-06-03 | 21.27 | $21.33 | 16700 |
| 2025-06-02 | 21.27 | $21.26 | 22700 |
| 2025-05-30 | 21.27 | $21.35 | 89300 |
| 2025-05-29 | 21.27 | $21.25 | 11300 |
| 2025-05-28 | 21.28 | $21.22 | 20800 |
| 2025-05-27 | 21.29 | $21.30 | 9900 |
| 2025-05-23 | 21.29 | $21.08 | 16100 |
| 2025-05-22 | 21.31 | $20.97 | 12300 |
| 2025-05-21 | 21.35 | $21.01 | 20200 |
| 2025-05-20 | 21.39 | $21.35 | 21300 |
| 2025-05-19 | 21.39 | $21.37 | 24800 |
| 2025-05-16 | 21.38 | $21.18 | 25400 |
| 2025-05-15 | 21.40 | $21.50 | 15900 |
| 2025-05-14 | 21.38 | $21.43 | 14400 |
| 2025-05-13 | 21.36 | $21.49 | 16300 |
| 2025-05-12 | 21.33 | $21.41 | 17000 |
| 2025-05-09 | 21.31 | $21.52 | 13200 |
| 2025-05-08 | 21.27 | $21.46 | 30000 |
| 2025-05-07 | 21.24 | $21.51 | 22200 |
| 2025-05-06 | 21.21 | $21.26 | 8100 |
| 2025-05-05 | 21.19 | $21.24 | 15800 |
| 2025-05-02 | 21.18 | $21.42 | 24700 |
| 2025-05-01 | 21.15 | $21.31 | 22600 |
| 2025-04-30 | 21.14 | $21.17 | 24700 |
| 2025-04-29 | 21.14 | $21.43 | 8200 |
| 2025-04-28 | 21.11 | $21.42 | 16200 |
| 2025-04-25 | 21.09 | $21.40 | 12700 |
| 2025-04-24 | 21.07 | $21.39 | 14500 |
| 2025-04-23 | 21.06 | $21.23 | 13900 |
| 2025-04-22 | 21.07 | $21.00 | 24700 |
| 2025-04-21 | 21.11 | $20.84 | 17500 |
| 2025-04-17 | 21.17 | $20.97 | 47600 |
| 2025-04-16 | 21.23 | $20.86 | 22900 |
| 2025-04-15 | 21.30 | $20.68 | 19100 |
| 2025-04-14 | 21.40 | $20.71 | 32700 |
| 2025-04-11 | 21.51 | $20.57 | 28900 |
| 2025-04-10 | 21.63 | $20.97 | 40300 |
| 2025-04-09 | 21.72 | $21.38 | 20100 |
| 2025-04-08 | 21.78 | $21.14 | 22100 |
| 2025-04-07 | 21.86 | $21.16 | 28900 |
| 2025-04-04 | 21.94 | $21.47 | 24900 |
| 2025-04-03 | 22.00 | $21.36 | 29300 |
| 2025-04-02 | 22.07 | $21.67 | 15000 |
| 2025-04-01 | 22.12 | $21.56 | 12600 |
| 2025-03-31 | 22.19 | $21.63 | 167000 |
| 2025-03-28 | 22.25 | $21.92 | 26800 |
| 2025-03-27 | 22.28 | $22.18 | 16400 |
| 2025-03-26 | 22.30 | $22.28 | 14900 |
| 2025-03-25 | 22.31 | $22.47 | 19200 |
| 2025-03-24 | 22.30 | $22.35 | 21300 |
| 2025-03-21 | 22.31 | $22.42 | 14900 |
| 2025-03-20 | 22.31 | $22.40 | 18000 |
| 2025-03-19 | 22.31 | $22.33 | 13100 |
| 2025-03-18 | 22.32 | $22.34 | 10500 |
| 2025-03-17 | 22.34 | $22.41 | 21900 |
| 2025-03-14 | 22.34 | $22.11 | 31200 |
| 2025-03-13 | 22.38 | $21.99 | 13500 |
| 2025-03-12 | 22.44 | $22.01 | 26200 |
| 2025-03-11 | 22.50 | $21.88 | 15300 |
| 2025-03-10 | 22.57 | $22.16 | 16600 |
| 2025-03-07 | 22.62 | $22.15 | 18000 |
| 2025-03-06 | 22.68 | $22.36 | 18000 |
| 2025-03-05 | 22.71 | $22.54 | 14200 |
| 2025-03-04 | 22.73 | $22.47 | 25900 |
| 2025-03-03 | 22.75 | $22.70 | 30600 |
| 2025-02-28 | 22.75 | $22.66 | 30500 |
| 2025-02-27 | 22.75 | $22.86 | 12900 |
| 2025-02-26 | 22.74 | $22.87 | 10800 |
| 2025-02-25 | 22.73 | $22.89 | 17500 |
| 2025-02-24 | 22.72 | $22.72 | 8300 |
| 2025-02-21 | 22.72 | $22.64 | 13100 |
| 2025-02-20 | 22.74 | $22.63 | 15100 |
| 2025-02-19 | 22.75 | $22.70 | 10900 |
| 2025-02-18 | 22.76 | $22.65 | 17100 |
| 2025-02-14 | 22.77 | $22.85 | 12100 |
| 2025-02-13 | 22.76 | $23.02 | 21200 |
| 2025-02-12 | 22.73 | $22.76 | 15100 |
| 2025-02-11 | 22.72 | $22.87 | 27700 |
| 2025-02-10 | 22.70 | $22.73 | 14400 |
| 2025-02-07 | 22.68 | $22.57 | 8600 |
| 2025-02-06 | 22.67 | $22.59 | 29200 |
| 2025-02-05 | 22.65 | $22.65 | 22000 |
| 2025-02-04 | 22.63 | $22.42 | 37200 |
| 2025-02-03 | 22.64 | $22.47 | 17100 |
| 2025-01-31 | 22.64 | $22.53 | 40400 |
| 2025-01-30 | 22.63 | $22.95 | 21800 |
| 2025-01-29 | 22.57 | $22.93 | 18700 |
| 2025-01-28 | 22.51 | $23.19 | 28300 |
| 2025-01-27 | 22.42 | $23.40 | 59300 |
| 2025-01-24 | 22.31 | $22.92 | 18800 |
| 2025-01-23 | 22.23 | $22.87 | 30600 |
| 2025-01-22 | 22.16 | $22.76 | 21000 |
| 2025-01-21 | 22.09 | $22.87 | 49000 |
| 2025-01-17 | 22.01 | $22.26 | 22500 |
| 2025-01-16 | 21.99 | $22.40 | 34700 |
| 2025-01-15 | 21.96 | $22.04 | 18300 |
| 2025-01-14 | 21.96 | $21.57 | 19400 |
| 2025-01-13 | 22.01 | $21.45 | 39700 |
| 2025-01-10 | 22.08 | $21.46 | 34900 |
| 2025-01-08 | 22.16 | $21.82 | 22100 |
| 2025-01-07 | 22.21 | $22.08 | 40100 |
| 2025-01-06 | 22.23 | $22.51 | 18200 |
| 2025-01-03 | 22.21 | $22.58 | 25200 |
| 2025-01-02 | 22.19 | $22.41 | 25900 |
| 2024-12-31 | 22.19 | $22.04 | 251900 |
| 2024-12-30 | 22.22 | $22.06 | 124900 |
| 2024-12-27 | 22.26 | $21.59 | 60700 |
| 2024-12-26 | 22.35 | $21.82 | 30700 |
| 2024-12-24 | 22.43 | $22.00 | 21400 |
| 2024-12-23 | 22.49 | $22.08 | 25000 |
| 2024-12-20 | 22.55 | $22.18 | 35000 |
| 2024-12-19 | 22.60 | $22.10 | 60700 |
| 2024-12-18 | 22.67 | $22.37 | 69800 |
| 2024-12-17 | 22.71 | $22.53 | 53600 |
| 2024-12-16 | 22.74 | $22.27 | 39200 |
| 2024-12-13 | 22.80 | $22.39 | 38200 |
| 2024-12-12 | 22.86 | $22.62 | 23400 |
| 2024-12-11 | 22.90 | $22.82 | 27500 |
| 2024-12-10 | 22.92 | $22.80 | 61100 |
| 2024-12-09 | 22.95 | $22.60 | 27900 |
| 2024-12-06 | 23.01 | $22.75 | 42600 |
| 2024-12-05 | 23.06 | $22.88 | 41700 |
| 2024-12-04 | 23.10 | $22.79 | 43100 |
| 2024-12-03 | 23.15 | $22.71 | 47000 |
| 2024-12-02 | 23.22 | $22.95 | 51700 |
| 2024-11-29 | 23.26 | $22.98 | 150000 |
| 2024-11-27 | 23.31 | $22.98 | 26800 |
| 2024-11-26 | 23.36 | $23.05 | 16000 |
| 2024-11-25 | 23.40 | $23.30 | 13700 |
| 2024-11-22 | 23.43 | $23.18 | 56300 |
| 2024-11-21 | 23.47 | $23.03 | 31500 |
| 2024-11-20 | 23.53 | $22.85 | 33000 |
| 2024-11-19 | 23.62 | $23.08 | 31300 |
| 2024-11-18 | 23.69 | $23.20 | 35300 |
| 2024-11-15 | 23.75 | $23.18 | 18700 |
| 2024-11-14 | 23.82 | $23.56 | 30200 |
| 2024-11-13 | 23.86 | $23.65 | 30900 |
| 2024-11-12 | 23.90 | $23.74 | 32400 |
| 2024-11-11 | 23.94 | $24.00 | 10300 |
| 2024-11-08 | 23.96 | $24.23 | 24500 |
| 2024-11-07 | 23.96 | $23.87 | 36500 |
| 2024-11-06 | 23.99 | $23.66 | 36300 |
| 2024-11-05 | 24.05 | $23.87 | 26000 |
| 2024-11-04 | 24.10 | $23.64 | 73300 |
| 2024-11-01 | 24.17 | $23.37 | 52700 |
| 2024-10-31 | 24.27 | $23.53 | 231200 |
| 2024-10-30 | 24.36 | $23.92 | 29100 |
| 2024-10-29 | 24.43 | $23.91 | 25300 |
| 2024-10-28 | 24.49 | $24.08 | 24100 |
| 2024-10-25 | 24.55 | $24.06 | 21200 |
| 2024-10-24 | 24.60 | $24.12 | 13400 |
| 2024-10-23 | 24.66 | $24.13 | 16100 |
| 2024-10-22 | 24.71 | $24.40 | 29200 |
| 2024-10-21 | 24.75 | $24.48 | 12300 |
| 2024-10-18 | 24.77 | $24.74 | 8600 |
| 2024-10-17 | 24.77 | $24.72 | 24200 |
| 2024-10-16 | 24.78 | $24.89 | 27200 |
| 2024-10-15 | 24.76 | $25.01 | 19300 |
| 2024-10-14 | 24.74 | $24.81 | 25300 |
| 2024-10-11 | 24.73 | $24.76 | 11200 |
| 2024-10-10 | 24.72 | $24.71 | 9800 |
| 2024-10-09 | 24.72 | $24.69 | 12200 |
| 2024-10-08 | 24.72 | $24.77 | 21600 |
| 2024-10-07 | 24.71 | $24.58 | 18700 |
| 2024-10-04 | 24.72 | $24.79 | 21000 |
| 2024-10-03 | 24.70 | $24.87 | 10600 |
| 2024-10-02 | 24.67 | $24.87 | 35200 |
| 2024-10-01 | 24.64 | $24.74 | 19200 |
| 2024-09-30 | 24.62 | $24.61 | 260100 |
| 2024-09-27 | 24.61 | $24.62 | 36500 |
| 2024-09-26 | 24.59 | $24.70 | 28300 |
| 2024-09-25 | 24.56 | $24.75 | 21600 |
| 2024-09-24 | 24.53 | $24.69 | 13600 |
| 2024-09-23 | 24.49 | $24.68 | 36900 |
| 2024-09-20 | 24.45 | $24.71 | 19000 |
| 2024-09-19 | 24.40 | $24.79 | 17900 |
| 2024-09-18 | 24.34 | $24.67 | 23400 |
| 2024-09-17 | 24.28 | $24.60 | 39600 |
| 2024-09-16 | 24.23 | $24.60 | 26700 |
| 2024-09-13 | 24.17 | $24.55 | 10900 |
| 2024-09-12 | 24.11 | $24.53 | 17700 |
| 2024-09-11 | 24.05 | $24.57 | 8800 |
| 2024-09-10 | 23.99 | $24.50 | 22500 |
| 2024-09-09 | 23.92 | $24.34 | 21700 |
| 2024-09-06 | 23.86 | $24.15 | 15400 |
| 2024-09-05 | 23.82 | $24.30 | 17700 |
| 2024-09-04 | 23.76 | $24.14 | 18700 |
| 2024-09-03 | 23.71 | $23.85 | 11600 |
| 2024-08-30 | 23.68 | $23.76 | 20900 |
| 2024-08-29 | 23.66 | $23.84 | 16500 |
| 2024-08-28 | 23.63 | $23.81 | 17900 |
| 2024-08-27 | 23.60 | $23.81 | 20000 |
| 2024-08-26 | 23.56 | $23.78 | 16800 |
| 2024-08-23 | 23.53 | $23.80 | 22300 |
| 2024-08-22 | 23.50 | $23.64 | 11100 |
| 2024-08-21 | 23.48 | $23.71 | 21100 |
| 2024-08-20 | 23.46 | $23.59 | 25300 |
| 2024-08-19 | 23.44 | $23.49 | 105800 |
| 2024-08-16 | 23.44 | $23.58 | 17400 |
| 2024-08-15 | 23.43 | $23.78 | 21000 |
| 2024-08-14 | 23.40 | $23.72 | 28200 |
| 2024-08-13 | 23.37 | $23.49 | 11000 |
| 2024-08-12 | 23.37 | $23.31 | 16400 |
| 2024-08-09 | 23.39 | $23.32 | 22700 |
| 2024-08-08 | 23.40 | $23.41 | 24400 |
| 2024-08-07 | 23.42 | $23.25 | 29100 |
| 2024-08-06 | 23.45 | $23.13 | 148000 |
| 2024-08-05 | 23.49 | $23.08 | 22300 |
| 2024-08-02 | 23.55 | $23.30 | 49100 |
| 2024-08-01 | 23.58 | $23.24 | 80200 |
| 2024-07-31 | 23.63 | $23.08 | 107300 |
| 2024-07-30 | 23.69 | $23.65 | 13800 |
| 2024-07-29 | 23.70 | $23.64 | 14900 |
| 2024-07-26 | 23.71 | $23.69 | 15700 |
| 2024-07-25 | 23.71 | $23.58 | 20600 |
| 2024-07-24 | 23.72 | $23.44 | 18500 |
| 2024-07-23 | 23.75 | $23.64 | 9500 |
| 2024-07-22 | 23.76 | $23.71 | 14900 |
| 2024-07-19 | 23.75 | $23.67 | 5600 |
| 2024-07-18 | 23.76 | $23.67 | 14000 |
| 2024-07-17 | 23.76 | $23.70 | 11700 |
| 2024-07-16 | 23.75 | $23.79 | 12400 |
| 2024-07-15 | 23.74 | $23.86 | 12000 |
| 2024-07-12 | 23.72 | $23.79 | 59500 |
| 2024-07-11 | 23.70 | $23.99 | 28500 |
| 2024-07-10 | 23.67 | $23.87 | 22300 |
| 2024-07-09 | 23.64 | $23.79 | 10500 |
| 2024-07-08 | 23.62 | $23.92 | 31400 |
| 2024-07-05 | 23.58 | $23.92 | 11600 |
| 2024-07-03 | 23.55 | $23.88 | 64100 |
| 2024-07-02 | 23.51 | $23.41 | 19900 |
| 2024-07-01 | 23.52 | $23.51 | 21700 |
| 2024-06-28 | 23.52 | $23.62 | 25900 |
| 2024-06-27 | 23.50 | $23.53 | 10800 |
| 2024-06-26 | 23.49 | $23.60 | 18800 |
| 2024-06-25 | 23.46 | $23.54 | 22500 |
| 2024-06-24 | 23.44 | $23.54 | 14300 |
| 2024-06-21 | 23.41 | $23.40 | 14800 |
| 2024-06-20 | 23.40 | $23.31 | 21300 |
| 2024-06-18 | 23.39 | $23.44 | 36400 |
| 2024-06-17 | 23.36 | $23.51 | 16500 |
| 2024-06-14 | 23.33 | $23.55 | 22700 |
| 2024-06-13 | 23.29 | $23.70 | 7000 |
| 2024-06-12 | 23.24 | $23.74 | 15700 |
| 2024-06-11 | 23.17 | $23.35 | 10800 |
| 2024-06-10 | 23.15 | $23.41 | 11700 |
| 2024-06-07 | 23.11 | $23.50 | 20400 |
| 2024-06-06 | 23.07 | $23.68 | 25500 |
| 2024-06-05 | 23.01 | $23.35 | 6000 |
| 2024-06-04 | 22.97 | $23.37 | 8500 |
| 2024-06-03 | 22.94 | $23.35 | 14200 |
| 2024-05-31 | 22.91 | $23.30 | 70600 |
| 2024-05-30 | 22.88 | $22.64 | 5500 |
| 2024-05-29 | 22.91 | $22.53 | 17100 |
| 2024-05-28 | 22.95 | $22.64 | 9700 |
| 2024-05-24 | 22.99 | $22.75 | 17500 |
| 2024-05-23 | 23.01 | $22.57 | 25100 |
| 2024-05-22 | 23.06 | $22.86 | 19800 |
| 2024-05-21 | 23.08 | $23.02 | 15700 |
| 2024-05-20 | 23.09 | $23.03 | 20500 |
| 2024-05-17 | 23.10 | $22.91 | 23500 |
| 2024-05-16 | 23.13 | $23.02 | 21700 |
| 2024-05-15 | 23.14 | $23.41 | 23100 |
| 2024-05-14 | 23.11 | $23.14 | 40800 |
| 2024-05-13 | 23.10 | $23.08 | 11400 |
| 2024-05-10 | 23.11 | $23.05 | 11600 |
| 2024-05-09 | 23.12 | $23.11 | 11200 |
| 2024-05-08 | 23.13 | $23.07 | 22500 |
| 2024-05-07 | 23.14 | $23.30 | 22100 |
| 2024-05-06 | 23.15 | $23.33 | 25900 |
| 2024-05-03 | 23.15 | $23.22 | 12900 |
| 2024-05-02 | 23.18 | $22.92 | 29600 |
| 2024-05-01 | 23.24 | $22.78 | 48500 |
| 2024-04-30 | 23.32 | $22.56 | 110300 |
| 2024-04-29 | 23.44 | $23.17 | 12800 |
| 2024-04-26 | 23.50 | $23.07 | 29700 |
| 2024-04-25 | 23.58 | $23.25 | 22600 |
| 2024-04-24 | 23.65 | $23.54 | 16000 |
| 2024-04-23 | 23.70 | $23.56 | 26400 |
| 2024-04-22 | 23.76 | $23.04 | 17200 |
| 2024-04-19 | 23.87 | $23.04 | 155900 |
| 2024-04-18 | 24.00 | $22.99 | 39300 |
| 2024-04-17 | 24.13 | $23.09 | 18000 |
| 2024-04-16 | 24.27 | $23.02 | 93000 |
| 2024-04-15 | 24.42 | $23.08 | 35000 |
| 2024-04-12 | 24.57 | $23.85 | 16300 |
| 2024-04-11 | 24.65 | $23.97 | 34800 |
| 2024-04-10 | 24.73 | $24.34 | 67000 |
| 2024-04-09 | 24.77 | $24.76 | 12400 |
| 2024-04-08 | 24.77 | $24.68 | 13000 |
| 2024-04-05 | 24.78 | $24.78 | 11700 |
| 2024-04-04 | 24.78 | $24.79 | 16600 |
| 2024-04-03 | 24.78 | $24.63 | 29700 |
| 2024-04-02 | 24.80 | $24.56 | 17700 |
| 2024-04-01 | 24.82 | $24.68 | 19000 |
| 2024-03-28 | 24.83 | $24.75 | 79800 |
| 2024-03-27 | 24.83 | $24.93 | 24400 |
| 2024-03-26 | 24.81 | $24.96 | 26700 |
| 2024-03-25 | 24.79 | $24.86 | 13000 |
| 2024-03-22 | 24.78 | $24.96 | 23800 |
| 2024-03-21 | 24.75 | $25.05 | 34900 |
| 2024-03-20 | 24.71 | $24.90 | 45500 |
| 2024-03-19 | 24.69 | $24.80 | 29500 |
| 2024-03-18 | 24.67 | $24.60 | 18400 |
| 2024-03-15 | 24.66 | $24.62 | 25800 |
| 2024-03-14 | 24.65 | $24.66 | 34100 |
| 2024-03-13 | 24.64 | $24.78 | 9800 |
| 2024-03-12 | 24.60 | $24.80 | 12500 |
| 2024-03-11 | 24.57 | $24.82 | 11300 |
| 2024-03-08 | 24.53 | $24.80 | 18400 |
| 2024-03-07 | 24.48 | $24.82 | 23100 |
| 2024-03-06 | 24.43 | $24.73 | 18800 |
| 2024-03-05 | 24.39 | $24.58 | 12700 |
| 2024-03-04 | 24.36 | $24.42 | 33600 |
| 2024-03-01 | 24.34 | $24.61 | 16300 |
| 2024-02-29 | 24.30 | $24.70 | 155900 |
| 2024-02-28 | 24.24 | $24.60 | 24900 |
| 2024-02-27 | 24.19 | $24.54 | 43400 |
| 2024-02-26 | 24.15 | $24.62 | 38400 |
| 2024-02-23 | 24.09 | $24.61 | 21000 |
| 2024-02-22 | 24.03 | $24.23 | 16900 |
| 2024-02-21 | 24.01 | $24.14 | 73200 |
| 2024-02-20 | 23.99 | $24.13 | 25900 |
| 2024-02-16 | 23.97 | $23.90 | 17400 |
| 2024-02-15 | 23.98 | $23.90 | 6400 |
| 2024-02-14 | 23.98 | $23.74 | 10900 |
| 2024-02-13 | 24.00 | $23.99 | 19600 |
| 2024-02-12 | 24.00 | $24.39 | 18700 |
| 2024-02-09 | 23.95 | $24.22 | 30800 |
| 2024-02-08 | 23.93 | $24.10 | 22900 |
| 2024-02-07 | 23.91 | $24.11 | 17200 |
| 2024-02-06 | 23.89 | $23.90 | 12600 |
| 2024-02-05 | 23.89 | $23.83 | 14400 |
| 2024-02-02 | 23.89 | $23.94 | 66900 |
| 2024-02-01 | 23.89 | $23.94 | 19100 |
| 2024-01-31 | 23.88 | $23.66 | 127200 |
| 2024-01-30 | 23.90 | $23.93 | 25300 |
| 2024-01-29 | 23.90 | $23.85 | 21200 |
| 2024-01-26 | 23.91 | $23.90 | 155200 |
| 2024-01-25 | 23.92 | $23.99 | 74000 |
| 2024-01-24 | 23.93 | $23.88 | 65300 |
| 2024-01-23 | 23.94 | $23.89 | 19700 |
| 2024-01-22 | 23.95 | $23.95 | 74900 |
| 2024-01-19 | 23.96 | $23.94 | 134700 |
| 2024-01-18 | 23.97 | $23.89 | 29400 |
| 2024-01-17 | 23.98 | $23.85 | 15200 |
| 2024-01-16 | 24.00 | $23.84 | 17500 |
| 2024-01-12 | 24.01 | $23.91 | 99500 |
| 2024-01-11 | 24.02 | $24.02 | 13000 |
| 2024-01-10 | 24.00 | $23.90 | 33700 |
| 2024-01-09 | 23.99 | $23.88 | 24600 |
| 2024-01-08 | 23.98 | $23.89 | 14600 |
| 2024-01-05 | 23.96 | $23.69 | 25400 |
| 2024-01-04 | 23.96 | $23.84 | 34300 |
| 2024-01-03 | 23.93 | $23.86 | 47400 |
| 2024-01-02 | 23.91 | $24.09 | 20700 |
| 2023-12-29 | 23.85 | $24.47 | 135100 |
| 2023-12-28 | 23.76 | $24.67 | 63700 |
| 2023-12-27 | 23.64 | $24.60 | 47600 |
| 2023-12-26 | 23.51 | $24.23 | 31000 |
| 2023-12-22 | 23.42 | $24.19 | 32300 |
| 2023-12-21 | 23.32 | $24.11 | 38700 |
| 2023-12-20 | 23.22 | $23.91 | 18700 |
| 2023-12-19 | 23.13 | $23.83 | 35200 |
| 2023-12-18 | 23.04 | $23.56 | 23900 |
| 2023-12-15 | 22.98 | $23.63 | 35200 |
| 2023-12-14 | 22.90 | $23.55 | 29300 |
| 2023-12-13 | 22.83 | $22.90 | 42200 |
| 2023-12-12 | 22.82 | $22.55 | 18100 |
| 2023-12-11 | 22.84 | $22.62 | 37700 |
| 2023-12-08 | 22.86 | $22.69 | 16100 |
| 2023-12-07 | 22.87 | $22.78 | 12800 |
| 2023-12-06 | 22.88 | $22.82 | 16000 |
| 2023-12-05 | 22.87 | $22.96 | 55100 |
| 2023-12-04 | 22.86 | $23.27 | 43100 |
| 2023-12-01 | 22.81 | $23.50 | 15500 |
| 2023-11-30 | 22.74 | $23.29 | 68400 |
| 2023-11-29 | 22.68 | $22.89 | 104100 |
| 2023-11-28 | 22.65 | $22.68 | 13400 |
| 2023-11-27 | 22.63 | $22.64 | 17400 |
| 2023-11-24 | 22.62 | $22.53 | 2300 |
| 2023-11-22 | 22.60 | $22.49 | 13200 |
| 2023-11-21 | 22.59 | $22.49 | 10200 |
| 2023-11-20 | 22.57 | $22.62 | 22700 |
| 2023-11-17 | 22.53 | $22.80 | 25200 |
| 2023-11-16 | 22.46 | $22.64 | 14300 |
| 2023-11-15 | 22.40 | $22.65 | 18500 |
| 2023-11-14 | 22.33 | $23.03 | 70100 |
| 2023-11-13 | 22.21 | $22.73 | 23500 |
| 2023-11-10 | 22.12 | $22.71 | 7600 |
| 2023-11-09 | 22.02 | $22.53 | 22500 |
| 2023-11-08 | 21.93 | $22.77 | 71600 |
| 2023-11-07 | 21.81 | $22.74 | 66200 |
| 2023-11-06 | 21.68 | $22.80 | 34300 |
| 2023-11-03 | 21.54 | $22.85 | 54200 |
| 2023-11-02 | 21.39 | $22.71 | 19400 |
| 2023-11-01 | 21.24 | $22.09 | 16400 |
| 2023-10-31 | 21.14 | $21.48 | 24800 |
| 2023-10-30 | 21.10 | $21.20 | 9000 |
| 2023-10-27 | 21.09 | $21.05 | 22100 |
| 2023-10-26 | 21.10 | $21.33 | 9300 |
| 2023-10-25 | 21.09 | $21.28 | 17400 |
| 2023-10-24 | 21.09 | $21.46 | 9400 |
| 2023-10-23 | 21.08 | $21.03 | 20000 |
| 2023-10-20 | 21.11 | $20.89 | 24000 |
| 2023-10-19 | 21.18 | $20.88 | 32000 |
| 2023-10-18 | 21.25 | $20.84 | 18900 |
| 2023-10-17 | 21.34 | $20.93 | 22200 |
| 2023-10-16 | 21.44 | $21.06 | 15600 |
| 2023-10-13 | 21.53 | $21.01 | 27200 |
| 2023-10-12 | 21.64 | $21.05 | 15400 |
| 2023-10-11 | 21.76 | $21.34 | 12900 |
| 2023-10-10 | 21.86 | $21.28 | 12600 |
| 2023-10-09 | 21.98 | $21.07 | 10900 |
| 2023-10-06 | 22.13 | $20.86 | 50400 |
| 2023-10-05 | 22.32 | $20.85 | 16800 |
| 2023-10-04 | 22.51 | $20.90 | 27700 |
| 2023-10-03 | 22.72 | $20.80 | 32900 |
| 2023-10-02 | 22.94 | $21.50 | 47500 |
| 2023-09-29 | 23.12 | $22.30 | 180900 |
| 2023-09-28 | 23.22 | $22.67 | 36600 |
| 2023-09-27 | 23.29 | $22.76 | 23800 |
| 2023-09-26 | 23.35 | $22.90 | 12100 |
| 2023-09-25 | 23.41 | $22.97 | 13600 |
| 2023-09-22 | 23.45 | $23.05 | 40400 |
| 2023-09-21 | 23.49 | $23.05 | 45900 |
| 2023-09-20 | 23.54 | $23.48 | 33000 |
| 2023-09-19 | 23.53 | $23.53 | 15100 |
| 2023-09-18 | 23.53 | $23.57 | 22400 |
| 2023-09-15 | 23.52 | $23.61 | 23900 |
| 2023-09-14 | 23.50 | $23.62 | 13300 |
| 2023-09-13 | 23.48 | $23.53 | 16800 |
| 2023-09-12 | 23.47 | $23.47 | 12700 |
| 2023-09-11 | 23.47 | $23.57 | 7900 |
| 2023-09-08 | 23.46 | $23.51 | 8300 |
| 2023-09-07 | 23.45 | $23.50 | 19100 |
| 2023-09-06 | 23.45 | $23.58 | 12100 |
| 2023-09-05 | 23.44 | $23.59 | 55600 |
| 2023-09-01 | 23.43 | $23.80 | 26800 |
| 2023-08-31 | 23.40 | $23.84 | 88700 |
| 2023-08-30 | 23.36 | $23.33 | 13100 |
| 2023-08-29 | 23.38 | $23.22 | 9200 |
| 2023-08-28 | 23.41 | $23.19 | 15300 |
| 2023-08-25 | 23.44 | $23.22 | 13000 |
| 2023-08-24 | 23.47 | $23.22 | 25200 |
| 2023-08-23 | 23.51 | $23.30 | 34000 |
| 2023-08-22 | 23.54 | $23.32 | 17700 |
| 2023-08-21 | 23.57 | $23.23 | 14500 |
| 2023-08-18 | 23.61 | $23.34 | 36500 |
| 2023-08-17 | 23.65 | $23.20 | 10600 |
| 2023-08-16 | 23.70 | $23.38 | 21100 |
| 2023-08-15 | 23.74 | $23.62 | 18100 |
| 2023-08-14 | 23.75 | $23.77 | 5700 |
| 2023-08-11 | 23.76 | $23.84 | 15200 |
| 2023-08-10 | 23.75 | $23.78 | 51700 |
| 2023-08-09 | 23.75 | $23.78 | 22800 |
| 2023-08-08 | 23.75 | $23.67 | 8300 |
| 2023-08-07 | 23.76 | $23.68 | 44400 |
| 2023-08-04 | 23.77 | $23.73 | 11300 |
| 2023-08-03 | 23.78 | $23.52 | 27300 |
| 2023-08-02 | 23.80 | $23.58 | 18300 |
| 2023-08-01 | 23.82 | $23.78 | 18600 |
| 2023-07-31 | 23.82 | $23.94 | 32600 |
| 2023-07-28 | 23.80 | $23.55 | 15500 |
| 2023-07-27 | 23.82 | $23.67 | 45300 |
| 2023-07-26 | 23.83 | $24.20 | 11000 |
| 2023-07-25 | 23.79 | $23.86 | 10600 |
| 2023-07-24 | 23.77 | $23.89 | 15700 |
| 2023-07-21 | 23.75 | $23.88 | 10700 |
| 2023-07-20 | 23.73 | $23.86 | 45000 |
| 2023-07-19 | 23.71 | $23.89 | 7300 |
| 2023-07-18 | 23.69 | $23.81 | 9600 |
| 2023-07-17 | 23.67 | $23.79 | 8100 |
| 2023-07-14 | 23.65 | $23.80 | 11500 |
| 2023-07-13 | 23.63 | $23.83 | 20700 |
| 2023-07-12 | 23.60 | $23.83 | 14200 |
| 2023-07-11 | 23.57 | $23.76 | 9500 |
| 2023-07-10 | 23.55 | $23.70 | 15800 |
| 2023-07-07 | 23.54 | $23.48 | 11000 |
| 2023-07-06 | 23.55 | $23.19 | 18100 |
| 2023-07-05 | 23.58 | $23.69 | 19800 |
| 2023-07-03 | 23.57 | $23.84 | 5600 |
| 2023-06-30 | 23.55 | $23.80 | 87800 |
| 2023-06-29 | 23.53 | $23.49 | 9200 |
| 2023-06-28 | 23.54 | $23.56 | 20600 |
| 2023-06-27 | 23.53 | $23.52 | 8800 |
| 2023-06-26 | 23.54 | $23.50 | 11200 |
| 2023-06-23 | 23.54 | $23.38 | 7400 |
| 2023-06-22 | 23.56 | $23.51 | 9400 |
| 2023-06-21 | 23.56 | $23.55 | 17600 |
| 2023-06-20 | 23.56 | $23.43 | 7900 |
| 2023-06-16 | 23.57 | $23.48 | 17400 |
| 2023-06-15 | 23.57 | $23.53 | 13800 |
| 2023-06-14 | 23.57 | $23.50 | 19100 |
| 2023-06-13 | 23.57 | $23.57 | 20100 |
| 2023-06-12 | 23.57 | $23.58 | 7000 |
| 2023-06-09 | 23.57 | $23.65 | 15600 |
| 2023-06-08 | 23.56 | $23.69 | 10900 |
| 2023-06-07 | 23.55 | $23.60 | 16900 |
| 2023-06-06 | 23.55 | $23.74 | 16700 |
| 2023-06-05 | 23.53 | $23.73 | 25500 |
| 2023-06-02 | 23.52 | $23.74 | 63600 |
| 2023-06-01 | 23.50 | $23.69 | 11300 |
| 2023-05-31 | 23.48 | $23.50 | 86800 |
| 2023-05-30 | 23.49 | $23.26 | 10500 |
| 2023-05-26 | 23.52 | $23.30 | 8700 |
| 2023-05-25 | 23.55 | $23.27 | 6200 |
| 2023-05-24 | 23.58 | $23.42 | 10100 |
| 2023-05-23 | 23.60 | $23.35 | 14600 |
| 2023-05-22 | 23.63 | $23.55 | 11500 |
| 2023-05-19 | 23.64 | $23.48 | 15100 |
| 2023-05-18 | 23.66 | $23.66 | 12700 |
| 2023-05-17 | 23.66 | $23.50 | 11900 |
| 2023-05-16 | 23.68 | $23.36 | 11600 |
| 2023-05-15 | 23.71 | $23.75 | 49200 |
| 2023-05-12 | 23.71 | $23.85 | 10400 |
| 2023-05-11 | 23.69 | $23.82 | 37500 |
| 2023-05-10 | 23.68 | $23.90 | 13600 |
| 2023-05-09 | 23.66 | $23.74 | 12200 |
| 2023-05-08 | 23.65 | $23.75 | 11200 |
| 2023-05-05 | 23.64 | $23.54 | 19700 |
| 2023-05-04 | 23.65 | $23.13 | 9100 |
| 2023-05-03 | 23.70 | $23.59 | 52000 |
| 2023-05-02 | 23.71 | $23.71 | 22300 |
| 2023-05-01 | 23.70 | $23.82 | 17600 |
| 2023-04-28 | 23.68 | $23.87 | 75500 |
| 2023-04-27 | 23.66 | $23.65 | 23600 |
| 2023-04-26 | 23.65 | $23.75 | 21200 |
| 2023-04-25 | 23.63 | $23.68 | 13400 |
| 2023-04-24 | 23.62 | $23.73 | 10500 |
| 2023-04-21 | 23.59 | $23.72 | 25700 |
| 2023-04-20 | 23.57 | $23.73 | 27900 |
| 2023-04-19 | 23.54 | $23.73 | 21600 |
| 2023-04-18 | 23.51 | $23.69 | 25000 |
| 2023-04-17 | 23.47 | $23.63 | 32400 |
| 2023-04-14 | 23.44 | $23.67 | 19100 |
| 2023-04-13 | 23.40 | $23.60 | 20300 |
| 2023-04-12 | 23.37 | $23.60 | 49100 |
| 2023-04-11 | 23.33 | $23.60 | 11600 |
| 2023-04-10 | 23.29 | $23.55 | 8600 |
| 2023-04-06 | 23.25 | $23.55 | 16800 |
| 2023-04-05 | 23.21 | $23.49 | 11100 |
| 2023-04-04 | 23.18 | $23.55 | 14400 |
| 2023-04-03 | 23.14 | $23.38 | 24100 |
| 2023-03-31 | 23.12 | $23.03 | 119000 |
| 2023-03-30 | 23.13 | $23.45 | 58400 |
| 2023-03-29 | 23.11 | $23.22 | 37000 |
| 2023-03-28 | 23.11 | $23.40 | 11500 |
| 2023-03-27 | 23.09 | $23.09 | 18400 |
| 2023-03-24 | 23.11 | $23.03 | 18600 |
| 2023-03-23 | 23.13 | $23.10 | 14300 |
| 2023-03-22 | 23.15 | $23.15 | 11000 |
| 2023-03-21 | 23.17 | $22.93 | 13100 |
| 2023-03-20 | 23.21 | $22.60 | 25100 |
| 2023-03-17 | 23.29 | $22.82 | 29200 |
| 2023-03-16 | 23.36 | $23.25 | 83100 |
| 2023-03-15 | 23.38 | $23.00 | 18400 |
| 2023-03-14 | 23.44 | $23.12 | 148500 |
| 2023-03-13 | 23.48 | $22.79 | 84200 |
| 2023-03-10 | 23.57 | $23.01 | 19500 |
| 2023-03-09 | 23.64 | $23.14 | 29600 |
| 2023-03-08 | 23.70 | $23.59 | 11700 |
| 2023-03-07 | 23.73 | $23.61 | 32600 |
| 2023-03-06 | 23.75 | $23.77 | 12100 |
| 2023-03-03 | 23.77 | $23.68 | 42400 |
| 2023-03-02 | 23.79 | $23.49 | 27300 |
| 2023-03-01 | 23.84 | $23.66 | 16900 |
| 2023-02-28 | 23.88 | $23.94 | 46800 |
| 2023-02-27 | 23.90 | $23.76 | 11400 |
| 2023-02-24 | 23.94 | $23.59 | 9300 |
| 2023-02-23 | 24.00 | $23.73 | 20500 |
| 2023-02-22 | 24.04 | $23.43 | 13100 |
| 2023-02-21 | 24.12 | $23.26 | 39600 |
| 2023-02-17 | 24.22 | $23.84 | 20300 |
| 2023-02-16 | 24.27 | $23.88 | 16800 |
| 2023-02-15 | 24.31 | $24.13 | 12200 |
| 2023-02-14 | 24.33 | $24.13 | 33300 |
| 2023-02-13 | 24.34 | $24.03 | 13800 |
| 2023-02-10 | 24.36 | $24.18 | 40800 |
| 2023-02-09 | 24.36 | $24.21 | 33200 |
| 2023-02-08 | 24.36 | $24.24 | 11000 |
| 2023-02-07 | 24.34 | $24.19 | 19200 |
| 2023-02-06 | 24.33 | $24.26 | 19200 |
| 2023-02-03 | 24.31 | $24.44 | 25300 |
| 2023-02-02 | 24.26 | $24.88 | 38200 |
| 2023-02-01 | 24.15 | $24.83 | 38900 |
| 2023-01-31 | 24.03 | $24.80 | 118600 |
| 2023-01-30 | 23.89 | $24.56 | 85000 |
| 2023-01-27 | 23.77 | $24.39 | 17300 |
| 2023-01-26 | 23.65 | $24.41 | 20400 |
| 2023-01-25 | 23.51 | $24.31 | 16800 |
| 2023-01-24 | 23.38 | $24.30 | 24900 |
| 2023-01-23 | 23.23 | $24.30 | 44500 |
| 2023-01-20 | 23.08 | $24.03 | 25300 |
| 2023-01-19 | 22.94 | $23.82 | 30000 |
| 2023-01-18 | 22.82 | $23.66 | 24500 |
| 2023-01-17 | 22.71 | $23.55 | 18300 |
| 2023-01-13 | 22.60 | $23.37 | 62300 |
| 2023-01-12 | 22.51 | $23.38 | 36100 |
| 2023-01-11 | 22.42 | $23.44 | 22900 |
| 2023-01-10 | 22.31 | $23.26 | 22800 |
| 2023-01-09 | 22.22 | $23.18 | 22600 |
| 2023-01-06 | 22.14 | $23.14 | 41300 |
| 2023-01-05 | 22.06 | $22.30 | 22100 |
| 2023-01-04 | 22.06 | $21.81 | 22700 |
| 2023-01-03 | 22.12 | $21.49 | 27900 |
| 2022-12-30 | 22.21 | $21.20 | 65200 |
| 2022-12-29 | 22.34 | $21.58 | 35700 |
| 2022-12-28 | 22.44 | $21.63 | 49200 |
| 2022-12-27 | 22.54 | $22.00 | 23600 |
| 2022-12-23 | 22.60 | $22.24 | 21100 |
| 2022-12-22 | 22.65 | $22.19 | 37500 |
| 2022-12-21 | 22.70 | $22.42 | 20100 |
| 2022-12-20 | 22.73 | $22.43 | 26400 |
| 2022-12-19 | 22.76 | $22.54 | 17200 |
| 2022-12-16 | 22.78 | $22.62 | 24600 |
| 2022-12-15 | 22.80 | $22.63 | 41200 |
| 2022-12-14 | 22.81 | $22.86 | 14000 |
| 2022-12-13 | 22.79 | $22.85 | 27400 |
| 2022-12-12 | 22.78 | $22.66 | 25100 |
| 2022-12-09 | 22.78 | $22.70 | 36200 |
| 2022-12-08 | 22.79 | $22.91 | 20500 |
| 2022-12-07 | 22.76 | $22.91 | 19500 |
| 2022-12-06 | 22.73 | $22.81 | 34100 |
| 2022-12-05 | 22.69 | $22.95 | 45700 |
| 2022-12-02 | 22.64 | $23.20 | 14700 |
| 2022-12-01 | 22.55 | $23.15 | 29700 |
| 2022-11-30 | 22.46 | $22.76 | 50600 |
| 2022-11-29 | 22.40 | $22.35 | 17600 |
| 2022-11-28 | 22.38 | $22.63 | 14500 |
| 2022-11-25 | 22.32 | $22.70 | 9500 |
| 2022-11-23 | 22.25 | $22.66 | 15200 |
| 2022-11-22 | 22.17 | $22.57 | 20500 |
| 2022-11-21 | 22.10 | $22.61 | 15800 |
| 2022-11-18 | 22.01 | $22.62 | 16900 |
| 2022-11-17 | 21.91 | $22.46 | 18800 |
| 2022-11-16 | 21.82 | $22.55 | 21400 |
| 2022-11-15 | 21.71 | $22.47 | 12500 |
| 2022-11-14 | 21.61 | $22.45 | 36100 |
| 2022-11-11 | 21.50 | $22.70 | 41100 |
| 2022-11-10 | 21.36 | $22.64 | 21500 |
| 2022-11-09 | 21.22 | $21.39 | 28000 |
| 2022-11-08 | 21.20 | $21.54 | 21200 |
| 2022-11-07 | 21.17 | $21.02 | 23000 |
| 2022-11-04 | 21.19 | $21.08 | 20800 |
| 2022-11-03 | 21.21 | $21.29 | 18900 |
| 2022-11-02 | 21.22 | $21.50 | 19500 |
| 2022-11-01 | 21.22 | $21.49 | 40800 |
| 2022-10-31 | 21.22 | $21.48 | 49300 |
| 2022-10-28 | 21.24 | $21.33 | 27500 |
| 2022-10-27 | 21.27 | $21.15 | 12400 |
| 2022-10-26 | 21.33 | $21.13 | 22800 |
| 2022-10-25 | 21.39 | $20.81 | 9700 |
| 2022-10-24 | 21.50 | $20.68 | 15900 |
| 2022-10-21 | 21.62 | $20.58 | 20700 |
| 2022-10-20 | 21.77 | $20.70 | 25300 |
| 2022-10-19 | 21.91 | $21.15 | 15100 |
| 2022-10-18 | 22.01 | $21.27 | 22600 |
| 2022-10-17 | 22.12 | $21.21 | 22800 |
| 2022-10-14 | 22.23 | $21.26 | 10700 |
| 2022-10-13 | 22.35 | $21.37 | 18900 |
| 2022-10-12 | 22.47 | $21.65 | 22100 |
| 2022-10-11 | 22.57 | $21.90 | 32500 |
| 2022-10-10 | 22.66 | $22.12 | 10800 |
| 2022-10-07 | 22.73 | $22.33 | 11700 |
| 2022-10-06 | 22.78 | $22.72 | 19900 |
| 2022-10-05 | 22.80 | $22.92 | 21100 |
| 2022-10-04 | 22.80 | $23.01 | 15200 |
| 2022-10-03 | 22.79 | $22.83 | 14900 |
| 2022-09-30 | 22.80 | $22.80 | 95100 |
| 2022-09-29 | 22.82 | $22.60 | 18500 |
| 2022-09-28 | 22.85 | $22.63 | 29600 |
| 2022-09-27 | 22.89 | $22.44 | 24700 |
| 2022-09-26 | 22.95 | $22.17 | 15000 |
| 2022-09-23 | 23.04 | $22.47 | 19400 |
| 2022-09-22 | 23.12 | $22.75 | 28900 |
| 2022-09-21 | 23.17 | $22.95 | 13200 |
| 2022-09-20 | 23.20 | $22.86 | 15600 |
| 2022-09-19 | 23.24 | $23.04 | 9900 |
| 2022-09-16 | 23.27 | $23.08 | 15000 |
| 2022-09-15 | 23.30 | $23.20 | 10400 |
| 2022-09-14 | 23.33 | $23.37 | 11500 |
| 2022-09-13 | 23.35 | $23.33 | 15300 |
| 2022-09-12 | 23.38 | $23.50 | 13700 |
| 2022-09-09 | 23.41 | $23.29 | 24400 |
| 2022-09-08 | 23.46 | $22.96 | 18900 |
| 2022-09-07 | 23.55 | $23.09 | 17900 |
| 2022-09-06 | 23.64 | $23.06 | 49300 |
| 2022-09-02 | 23.74 | $23.18 | 16900 |
| 2022-09-01 | 23.84 | $23.00 | 44300 |
| 2022-08-31 | 23.97 | $23.29 | 31400 |
| 2022-08-30 | 24.08 | $23.42 | 15600 |
| 2022-08-29 | 24.18 | $23.59 | 15000 |
| 2022-08-26 | 24.28 | $23.75 | 12100 |
| 2022-08-25 | 24.36 | $23.88 | 14800 |
| 2022-08-24 | 24.44 | $23.30 | 25200 |
| 2022-08-23 | 24.57 | $23.11 | 44200 |
| 2022-08-22 | 24.73 | $23.85 | 8000 |
| 2022-08-19 | 24.82 | $24.20 | 15000 |
| 2022-08-18 | 24.88 | $24.38 | 12500 |
| 2022-08-17 | 24.92 | $24.52 | 23000 |
| 2022-08-16 | 24.95 | $24.70 | 8700 |
| 2022-08-15 | 24.96 | $25.17 | 10600 |
| 2022-08-12 | 24.92 | $25.08 | 10600 |
| 2022-08-11 | 24.88 | $25.00 | 6800 |
| 2022-08-10 | 24.85 | $25.05 | 10800 |
| 2022-08-09 | 24.80 | $24.90 | 15200 |
| 2022-08-08 | 24.77 | $25.12 | 7500 |
| 2022-08-05 | 24.71 | $25.03 | 15200 |
| 2022-08-04 | 24.65 | $25.42 | 27100 |
| 2022-08-03 | 24.54 | $25.30 | 21600 |
| 2022-08-02 | 24.44 | $25.03 | 102700 |
| 2022-08-01 | 24.36 | $24.80 | 41300 |
| 2022-07-29 | 24.30 | $25.04 | 42400 |
| 2022-07-28 | 24.21 | $24.59 | 17300 |
| 2022-07-27 | 24.15 | $24.16 | 43400 |
| 2022-07-26 | 24.14 | $24.30 | 11800 |
| 2022-07-25 | 24.11 | $24.36 | 15700 |
| 2022-07-22 | 24.07 | $24.42 | 13500 |
| 2022-07-21 | 24.02 | $24.49 | 10800 |
| 2022-07-20 | 23.96 | $24.37 | 17000 |
| 2022-07-19 | 23.90 | $24.32 | 13300 |
| 2022-07-18 | 23.84 | $24.12 | 7600 |
| 2022-07-15 | 23.80 | $23.98 | 11400 |
| 2022-07-14 | 23.76 | $23.93 | 9200 |
| 2022-07-13 | 23.72 | $23.89 | 12400 |
| 2022-07-12 | 23.68 | $23.89 | 17100 |
| 2022-07-11 | 23.63 | $23.87 | 9300 |
| 2022-07-08 | 23.59 | $23.91 | 7000 |
| 2022-07-07 | 23.54 | $23.65 | 17000 |
| 2022-07-06 | 23.52 | $23.81 | 15200 |
| 2022-07-05 | 23.48 | $23.70 | 16800 |
| 2022-07-01 | 23.46 | $23.98 | 17300 |
| 2022-06-30 | 23.41 | $23.80 | 7400 |
| 2022-06-29 | 23.38 | $23.78 | 17100 |
| 2022-06-28 | 23.36 | $23.75 | 14500 |
| 2022-06-27 | 23.34 | $23.74 | 41000 |
| 2022-06-24 | 23.32 | $23.67 | 24600 |
| 2022-06-23 | 23.31 | $23.35 | 13000 |
| 2022-06-22 | 23.33 | $23.17 | 11400 |
| 2022-06-21 | 23.36 | $23.09 | 17000 |
| 2022-06-17 | 23.39 | $22.99 | 31500 |
| 2022-06-16 | 23.44 | $22.72 | 32900 |
| 2022-06-15 | 23.50 | $23.03 | 17200 |
| 2022-06-14 | 23.54 | $22.45 | 31200 |
| 2022-06-13 | 23.64 | $22.45 | 35700 |
| 2022-06-10 | 23.73 | $23.19 | 24800 |
| 2022-06-09 | 23.75 | $23.76 | 21000 |
| 2022-06-08 | 23.72 | $24.08 | 21100 |
| 2022-06-07 | 23.64 | $24.13 | 26200 |
| 2022-06-06 | 23.56 | $23.97 | 16600 |
| 2022-06-03 | 23.48 | $24.01 | 7900 |
| 2022-06-02 | 23.39 | $24.33 | 26000 |
| 2022-06-01 | 23.27 | $24.21 | 100900 |
| 2022-05-31 | 23.15 | $24.47 | 70100 |
| 2022-05-27 | 22.99 | $24.63 | 44700 |
| 2022-05-26 | 22.82 | $23.72 | 52400 |
| 2022-05-25 | 22.73 | $23.10 | 53400 |
| 2022-05-24 | 22.70 | $22.76 | 34700 |
| 2022-05-23 | 22.70 | $22.51 | 35100 |
| 2022-05-20 | 22.74 | $22.66 | 30000 |
| 2022-05-19 | 22.76 | $22.72 | 28400 |
| 2022-05-18 | 22.79 | $22.63 | 30700 |
| 2022-05-17 | 22.83 | $22.62 | 48700 |
| 2022-05-16 | 22.87 | $22.75 | 32600 |
| 2022-05-13 | 22.91 | $22.80 | 20100 |
| 2022-05-12 | 22.95 | $22.77 | 29900 |
| 2022-05-11 | 23.00 | $22.74 | 26900 |
| 2022-05-10 | 23.06 | $22.76 | 34200 |
| 2022-05-09 | 23.12 | $22.46 | 44000 |
| 2022-05-06 | 23.22 | $22.54 | 88600 |
| 2022-05-05 | 23.32 | $22.66 | 26400 |
| 2022-05-04 | 23.41 | $22.91 | 24100 |
| 2022-05-03 | 23.49 | $22.56 | 25200 |
| 2022-05-02 | 23.62 | $22.75 | 41600 |
| 2022-04-29 | 23.73 | $23.23 | 102500 |
| 2022-04-28 | 23.81 | $23.41 | 19800 |
| 2022-04-27 | 23.87 | $23.22 | 27100 |
| 2022-04-26 | 23.96 | $23.51 | 22500 |
| 2022-04-25 | 24.03 | $23.65 | 16700 |
| 2022-04-22 | 24.09 | $23.81 | 14200 |
| 2022-04-21 | 24.14 | $23.82 | 22000 |
| 2022-04-20 | 24.19 | $24.03 | 18800 |
| 2022-04-19 | 24.23 | $23.71 | 18800 |
| 2022-04-18 | 24.30 | $23.82 | 27100 |
| 2022-04-14 | 24.36 | $23.87 | 33600 |
| 2022-04-13 | 24.42 | $24.01 | 35500 |
| 2022-04-12 | 24.48 | $24.12 | 64800 |
| 2022-04-11 | 24.52 | $24.10 | 27200 |
| 2022-04-08 | 24.57 | $24.40 | 110600 |
| 2022-04-07 | 24.60 | $24.34 | 36800 |
| 2022-04-06 | 24.63 | $24.12 | 67900 |
| 2022-04-05 | 24.69 | $24.36 | 20900 |
| 2022-04-04 | 24.72 | $24.74 | 20300 |
| 2022-04-01 | 24.72 | $24.81 | 173800 |
| 2022-03-31 | 24.72 | $24.74 | 27100 |
| 2022-03-30 | 24.72 | $24.81 | 18800 |
| 2022-03-29 | 24.72 | $24.78 | 27100 |
| 2022-03-28 | 24.72 | $24.58 | 15500 |
| 2022-03-25 | 24.74 | $24.49 | 23200 |
| 2022-03-24 | 24.77 | $24.70 | 29500 |
| 2022-03-23 | 24.78 | $24.68 | 34700 |
| 2022-03-22 | 24.79 | $24.66 | 36800 |
| 2022-03-21 | 24.81 | $24.68 | 26200 |
| 2022-03-18 | 24.83 | $24.84 | 38100 |
| 2022-03-17 | 24.83 | $24.84 | 32000 |
| 2022-03-16 | 24.83 | $24.73 | 37000 |
| 2022-03-15 | 24.84 | $24.70 | 26900 |
| 2022-03-14 | 24.86 | $24.56 | 29300 |
| 2022-03-11 | 24.89 | $24.84 | 42400 |
| 2022-03-10 | 24.89 | $24.85 | 17200 |
| 2022-03-09 | 24.90 | $25.00 | 13700 |
| 2022-03-08 | 24.90 | $24.91 | 12700 |
| 2022-03-07 | 24.90 | $24.81 | 40000 |
| 2022-03-04 | 24.92 | $24.86 | 25000 |
| 2022-03-03 | 24.95 | $25.03 | 55200 |
| 2022-03-02 | 24.95 | $24.93 | 15200 |
| 2022-03-01 | 24.97 | $24.85 | 17600 |
| 2022-02-28 | 25.01 | $24.80 | 45900 |
| 2022-02-25 | 25.05 | $25.13 | 14400 |
| 2022-02-24 | 25.06 | $24.80 | 24500 |
| 2022-02-23 | 25.11 | $24.75 | 30800 |
| 2022-02-22 | 25.17 | $24.66 | 32600 |
| 2022-02-18 | 25.24 | $24.97 | 22800 |
| 2022-02-17 | 25.29 | $25.01 | 17400 |
| 2022-02-16 | 25.33 | $25.07 | 21000 |
| 2022-02-15 | 25.37 | $24.95 | 23000 |
| 2022-02-14 | 25.43 | $24.59 | 36900 |
| 2022-02-11 | 25.53 | $24.62 | 28000 |
| 2022-02-10 | 25.63 | $25.10 | 69300 |
| 2022-02-09 | 25.69 | $25.57 | 11200 |
| 2022-02-08 | 25.70 | $25.64 | 16400 |
| 2022-02-07 | 25.71 | $25.69 | 13000 |
| 2022-02-04 | 25.72 | $25.67 | 21200 |
| 2022-02-03 | 25.72 | $25.75 | 46000 |
| 2022-02-02 | 25.72 | $25.69 | 35400 |
| 2022-02-01 | 25.72 | $25.80 | 14700 |
| 2022-01-31 | 25.72 | $25.84 | 71500 |
| 2022-01-28 | 25.71 | $25.62 | 16800 |
| 2022-01-27 | 25.72 | $25.55 | 33800 |
| 2022-01-26 | 25.74 | $25.67 | 61700 |
| 2022-01-25 | 25.75 | $25.64 | 12700 |
| 2022-01-24 | 25.76 | $25.67 | 21700 |
| 2022-01-21 | 25.77 | $25.74 | 13500 |
| 2022-01-20 | 25.77 | $25.73 | 11200 |
| 2022-01-19 | 25.78 | $25.73 | 8500 |
| 2022-01-18 | 25.78 | $25.74 | 22500 |
| 2022-01-14 | 25.78 | $25.80 | 11300 |
| 2022-01-13 | 25.78 | $25.92 | 26600 |
| 2022-01-12 | 25.76 | $25.81 | 10900 |
| 2022-01-11 | 25.75 | $25.84 | 25900 |
| 2022-01-10 | 25.74 | $25.72 | 24100 |
| 2022-01-07 | 25.74 | $25.69 | 9300 |
| 2022-01-06 | 25.75 | $25.76 | 16500 |
| 2022-01-05 | 25.74 | $25.70 | 36600 |
| 2022-01-04 | 25.75 | $25.73 | 12900 |
| 2022-01-03 | 25.75 | $25.79 | 18200 |
| 2021-12-31 | 25.74 | $25.84 | 26600 |
| 2021-12-30 | 25.73 | $25.85 | 12900 |
| 2021-12-29 | 25.71 | $25.75 | 20100 |
| 2021-12-28 | 25.71 | $25.74 | 19200 |
| 2021-12-27 | 25.71 | $25.75 | 15700 |
| 2021-12-23 | 25.70 | $25.73 | 133000 |
| 2021-12-22 | 25.70 | $25.75 | 728100 |
| 2021-12-21 | 25.70 | $25.68 | 35400 |
| 2021-12-20 | 25.70 | $25.66 | 36700 |
| 2021-12-17 | 25.70 | $25.70 | 23800 |
| 2021-12-16 | 25.71 | $25.75 | 24400 |
| 2021-12-15 | 25.70 | $25.73 | 17600 |
| 2021-12-14 | 25.70 | $25.62 | 13500 |
| 2021-12-13 | 25.72 | $25.69 | 7200 |
| 2021-12-10 | 25.72 | $25.66 | 118000 |
| 2021-12-09 | 25.74 | $25.64 | 12000 |
| 2021-12-08 | 25.75 | $25.68 | 13000 |
| 2021-12-07 | 25.77 | $25.78 | 20500 |
| 2021-12-06 | 25.78 | $25.75 | 13500 |
| 2021-12-03 | 25.79 | $25.70 | 9600 |
| 2021-12-02 | 25.81 | $25.75 | 21600 |
| 2021-12-01 | 25.83 | $25.70 | 24700 |
| 2021-11-30 | 25.86 | $25.80 | 46000 |
| 2021-11-29 | 25.88 | $25.63 | 14000 |
| 2021-11-26 | 25.91 | $25.69 | 15500 |
| 2021-11-24 | 25.94 | $25.70 | 12500 |
| 2021-11-23 | 25.98 | $25.75 | 9800 |
| 2021-11-22 | 26.01 | $25.81 | 8800 |
| 2021-11-19 | 26.04 | $25.82 | 10700 |
| 2021-11-18 | 26.07 | $25.77 | 14600 |
| 2021-11-17 | 26.10 | $25.87 | 184800 |
| 2021-11-16 | 26.13 | $25.90 | 29900 |
| 2021-11-15 | 26.15 | $25.86 | 20900 |
| 2021-11-12 | 26.18 | $26.16 | 23500 |
| 2021-11-11 | 26.18 | $26.16 | 17900 |
| 2021-11-10 | 26.18 | $26.14 | 18100 |
| 2021-11-09 | 26.19 | $26.17 | 9400 |
| 2021-11-08 | 26.19 | $26.23 | 63800 |
| 2021-11-05 | 26.18 | $26.26 | 14300 |
| 2021-11-04 | 26.16 | $26.21 | 26900 |
| 2021-11-03 | 26.16 | $26.21 | 27800 |
| 2021-11-02 | 26.15 | $26.20 | 99800 |
| 2021-11-01 | 26.13 | $26.19 | 43700 |
| 2021-10-29 | 26.12 | $26.17 | 46300 |
| 2021-10-28 | 26.11 | $26.15 | 10500 |
| 2021-10-27 | 26.10 | $26.15 | 24100 |
| 2021-10-26 | 26.09 | $26.20 | 25500 |
| 2021-10-25 | 26.08 | $26.23 | 15800 |
| 2021-10-22 | 26.05 | $26.11 | 21400 |
| 2021-10-21 | 26.04 | $26.12 | 28800 |
| 2021-10-20 | 26.03 | $26.20 | 17300 |
| 2021-10-19 | 26.01 | $26.10 | 11600 |
| 2021-10-18 | 26.00 | $26.11 | 5900 |
| 2021-10-15 | 25.99 | $26.06 | 31500 |
| 2021-10-14 | 25.98 | $26.14 | 25800 |
| 2021-10-13 | 25.97 | $26.05 | 22600 |
| 2021-10-12 | 25.96 | $26.06 | 42100 |
| 2021-10-11 | 25.96 | $25.97 | 20800 |
| 2021-10-08 | 25.96 | $25.96 | 26600 |
| 2021-10-07 | 25.96 | $25.93 | 69800 |
| 2021-10-06 | 25.97 | $25.93 | 16600 |
| 2021-10-05 | 25.98 | $25.90 | 29600 |
| 2021-10-04 | 25.99 | $25.89 | 816300 |
| 2021-10-01 | 26.00 | $25.99 | 31700 |
| 2021-09-30 | 26.00 | $25.83 | 83500 |
| 2021-09-29 | 26.02 | $25.97 | 25500 |
| 2021-09-28 | 26.03 | $25.81 | 27500 |
| 2021-09-27 | 26.05 | $25.97 | 19000 |
| 2021-09-24 | 26.06 | $26.03 | 117100 |
| 2021-09-23 | 26.06 | $26.00 | 15900 |
| 2021-09-22 | 26.07 | $26.13 | 22200 |
| 2021-09-21 | 26.06 | $26.06 | 9000 |
| 2021-09-20 | 26.06 | $26.08 | 18000 |
| 2021-09-17 | 26.06 | $26.14 | 12900 |
| 2021-09-16 | 26.05 | $26.11 | 44400 |
| 2021-09-15 | 26.04 | $26.07 | 21700 |
| 2021-09-14 | 26.04 | $26.07 | 14100 |
| 2021-09-13 | 26.04 | $26.08 | 63100 |
| 2021-09-10 | 26.04 | $26.05 | 658900 |
| 2021-09-09 | 26.04 | $26.05 | 1.7M |
| 2021-09-08 | 26.05 | $25.95 | 55300 |
| 2021-09-07 | 26.06 | $25.99 | 214900 |
| 2021-09-03 | 26.08 | $26.02 | 62000 |
| 2021-09-02 | 26.09 | $26.07 | 49400 |
| 2021-09-01 | 26.10 | $26.08 | 46400 |
| 2021-08-31 | 26.11 | $26.07 | 119400 |
| 2021-08-30 | 26.12 | $26.04 | 14900 |
| 2021-08-27 | 26.14 | $26.04 | 14000 |
| 2021-08-26 | 26.16 | $26.00 | 12700 |
| 2021-08-25 | 26.19 | $26.01 | 16200 |
| 2021-08-24 | 26.21 | $26.05 | 326600 |
| 2021-08-23 | 26.24 | $26.06 | 5700 |
| 2021-08-20 | 26.26 | $26.08 | 10700 |
| 2021-08-19 | 26.29 | $26.02 | 12400 |
| 2021-08-18 | 26.32 | $26.04 | 39000 |
| 2021-08-17 | 26.35 | $26.16 | 7400 |
| 2021-08-16 | 26.37 | $26.13 | 16100 |
| 2021-08-13 | 26.40 | $26.53 | 16400 |
| 2021-08-12 | 26.39 | $26.44 | 20400 |
| 2021-08-11 | 26.38 | $26.31 | 110200 |
| 2021-08-10 | 26.39 | $26.25 | 13600 |
| 2021-08-09 | 26.41 | $26.34 | 24500 |
| 2021-08-06 | 26.42 | $26.38 | 81100 |
| 2021-08-05 | 26.43 | $26.42 | 39300 |
| 2021-08-04 | 26.43 | $26.45 | 55000 |
| 2021-08-03 | 26.43 | $26.42 | 41200 |
| 2021-08-02 | 26.43 | $26.40 | 15100 |
| 2021-07-30 | 26.44 | $26.46 | 13200 |
| 2021-07-29 | 26.44 | $26.43 | 8800 |
| 2021-07-28 | 26.45 | $26.41 | 5400 |
| 2021-07-27 | 26.46 | $26.39 | 6700 |
| 2021-07-26 | 26.47 | $26.37 | 16000 |
| 2021-07-23 | 26.48 | $26.43 | 10100 |
| 2021-07-22 | 26.49 | $26.38 | 7200 |
| 2021-07-21 | 26.50 | $26.44 | 7300 |
| 2021-07-20 | 26.51 | $26.41 | 5600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.29
2026-07-17
Close Price
$20.31
Vol: 18900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.29
Average
23.25
Maximum
26.52
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.29 | $20.31 | 18900 |
| 2026-07-16 | 20.31 | $20.31 | 33600 |
| 2026-07-15 | 20.34 | $20.40 | 17100 |
| 2026-07-14 | 20.35 | $20.37 | 18000 |
| 2026-07-13 | 20.38 | $20.29 | 23100 |
| 2026-07-10 | 20.42 | $20.40 | 26100 |
| 2026-07-09 | 20.45 | $20.39 | 21129 |
| 2026-07-08 | 20.49 | $20.40 | 37309 |
| 2026-07-07 | 20.53 | $20.53 | 32928 |
| 2026-07-06 | 20.55 | $20.62 | 23400 |
| 2026-07-02 | 20.56 | $20.54 | 52400 |
| 2026-07-01 | 20.59 | $20.54 | 43900 |
| 2026-06-30 | 20.63 | $20.44 | 263418 |
| 2026-06-29 | 20.69 | $20.61 | 39900 |
| 2026-06-26 | 20.73 | $20.52 | 38100 |
| 2026-06-25 | 20.80 | $20.73 | 26400 |
| 2026-06-24 | 20.83 | $20.77 | 30515 |
| 2026-06-23 | 20.86 | $20.74 | 30400 |
| 2026-06-22 | 20.90 | $20.88 | 26000 |
| 2026-06-18 | 20.92 | $21.05 | 14300 |
| 2026-06-17 | 20.91 | $21.11 | 33300 |
| 2026-06-16 | 20.88 | $21.05 | 24900 |
| 2026-06-15 | 20.86 | $20.93 | 20336 |
| 2026-06-12 | 20.87 | $20.90 | 10400 |
| 2026-06-11 | 20.89 | $20.91 | 17500 |
| 2026-06-10 | 20.90 | $20.86 | 45722 |
| 2026-06-09 | 20.93 | $20.90 | 18600 |
| 2026-06-08 | 20.96 | $20.93 | 18500 |
| 2026-06-05 | 20.99 | $20.85 | 25100 |
| 2026-06-04 | 21.04 | $20.92 | 12712 |
| 2026-06-03 | 21.09 | $20.91 | 19345 |
| 2026-06-02 | 21.14 | $21.02 | 24523 |
| 2026-06-01 | 21.18 | $21.10 | 22312 |
| 2026-05-29 | 21.22 | $21.04 | 42538 |
| 2026-05-28 | 21.27 | $21.25 | 23700 |
| 2026-05-27 | 21.28 | $21.16 | 7209 |
| 2026-05-26 | 21.32 | $21.16 | 11130 |
| 2026-05-22 | 21.37 | $21.13 | 14800 |
| 2026-05-21 | 21.42 | $21.15 | 16740 |
| 2026-05-20 | 21.49 | $21.26 | 15519 |
| 2026-05-19 | 21.54 | $21.07 | 17043 |
| 2026-05-18 | 21.64 | $21.27 | 13000 |
| 2026-05-15 | 21.71 | $21.24 | 11200 |
| 2026-05-14 | 21.80 | $21.80 | 11700 |
| 2026-05-13 | 21.79 | $21.75 | 14428 |
| 2026-05-12 | 21.78 | $21.79 | 26200 |
| 2026-05-11 | 21.76 | $21.83 | 18600 |
| 2026-05-08 | 21.74 | $21.81 | 21232 |
| 2026-05-07 | 21.71 | $21.72 | 13300 |
| 2026-05-06 | 21.69 | $21.82 | 13721 |
| 2026-05-05 | 21.65 | $21.70 | 18911 |
| 2026-05-04 | 21.63 | $21.72 | 14403 |
| 2026-05-01 | 21.60 | $21.71 | 13545 |
| 2026-04-30 | 21.57 | $21.72 | 27300 |
| 2026-04-29 | 21.53 | $21.61 | 15914 |
| 2026-04-28 | 21.51 | $21.69 | 23144 |
| 2026-04-27 | 21.46 | $21.69 | 13133 |
| 2026-04-24 | 21.41 | $21.66 | 9900 |
| 2026-04-23 | 21.36 | $21.62 | 23133 |
| 2026-04-22 | 21.30 | $21.58 | 15800 |
| 2026-04-21 | 21.25 | $21.42 | 17812 |
| 2026-04-20 | 21.22 | $21.53 | 16310 |
| 2026-04-17 | 21.16 | $21.60 | 13400 |
| 2026-04-16 | 21.08 | $21.51 | 28200 |
| 2026-04-15 | 21.01 | $21.63 | 21400 |
| 2026-04-14 | 20.90 | $21.55 | 18500 |
| 2026-04-13 | 20.80 | $21.23 | 19600 |
| 2026-04-10 | 20.74 | $21.16 | 28803 |
| 2026-04-09 | 20.69 | $20.91 | 23300 |
| 2026-04-08 | 20.69 | $20.78 | 15600 |
| 2026-04-07 | 20.73 | $20.62 | 26500 |
| 2026-04-06 | 20.80 | $20.74 | 17400 |
| 2026-04-02 | 20.86 | $20.67 | 16000 |
| 2026-04-01 | 20.94 | $20.60 | 41700 |
| 2026-03-31 | 21.06 | $20.55 | 171600 |
| 2026-03-30 | 21.21 | $20.92 | 13100 |
| 2026-03-27 | 21.31 | $21.10 | 24900 |
| 2026-03-26 | 21.38 | $21.21 | 28100 |
| 2026-03-25 | 21.45 | $21.34 | 12400 |
| 2026-03-24 | 21.50 | $21.35 | 18733 |
| 2026-03-23 | 21.56 | $21.36 | 21200 |
| 2026-03-20 | 21.63 | $21.26 | 16800 |
| 2026-03-19 | 21.73 | $21.65 | 25200 |
| 2026-03-18 | 21.77 | $21.58 | 20300 |
| 2026-03-17 | 21.83 | $21.68 | 8200 |
| 2026-03-16 | 21.87 | $21.64 | 15500 |
| 2026-03-13 | 21.94 | $21.58 | 22700 |
| 2026-03-12 | 22.02 | $21.68 | 22600 |
| 2026-03-11 | 22.11 | $21.82 | 21100 |
| 2026-03-10 | 22.17 | $21.83 | 24200 |
| 2026-03-09 | 22.24 | $21.86 | 24100 |
| 2026-03-06 | 22.32 | $22.01 | 14100 |
| 2026-03-05 | 22.38 | $22.17 | 13000 |
| 2026-03-04 | 22.41 | $22.29 | 14600 |
| 2026-03-03 | 22.42 | $22.29 | 19700 |
| 2026-03-02 | 22.44 | $22.37 | 54400 |
| 2026-02-27 | 22.44 | $22.23 | 125500 |
| 2026-02-26 | 22.46 | $22.38 | 15200 |
| 2026-02-25 | 22.46 | $22.39 | 31500 |
| 2026-02-24 | 22.46 | $22.34 | 103300 |
| 2026-02-23 | 22.47 | $22.36 | 24300 |
| 2026-02-20 | 22.47 | $22.34 | 11400 |
| 2026-02-19 | 22.47 | $22.37 | 16400 |
| 2026-02-18 | 22.47 | $22.38 | 34000 |
| 2026-02-17 | 22.46 | $22.46 | 20700 |
| 2026-02-13 | 22.43 | $22.30 | 16900 |
| 2026-02-12 | 22.43 | $22.52 | 31600 |
| 2026-02-11 | 22.39 | $22.47 | 22100 |
| 2026-02-10 | 22.34 | $22.43 | 17300 |
| 2026-02-09 | 22.30 | $22.30 | 17200 |
| 2026-02-06 | 22.27 | $22.21 | 21300 |
| 2026-02-05 | 22.26 | $22.08 | 11800 |
| 2026-02-04 | 22.27 | $22.07 | 23100 |
| 2026-02-03 | 22.29 | $22.16 | 48500 |
| 2026-02-02 | 22.29 | $22.30 | 20300 |
| 2026-01-30 | 22.25 | $22.36 | 29500 |
| 2026-01-29 | 22.20 | $22.29 | 29200 |
| 2026-01-28 | 22.15 | $22.21 | 17400 |
| 2026-01-27 | 22.11 | $22.26 | 17000 |
| 2026-01-26 | 22.05 | $22.32 | 19100 |
| 2026-01-23 | 21.97 | $22.26 | 21900 |
| 2026-01-22 | 21.88 | $22.17 | 22200 |
| 2026-01-21 | 21.80 | $22.03 | 21800 |
| 2026-01-20 | 21.74 | $21.89 | 51600 |
| 2026-01-16 | 21.69 | $21.98 | 21200 |
| 2026-01-15 | 21.61 | $21.89 | 27500 |
| 2026-01-14 | 21.55 | $21.84 | 10700 |
| 2026-01-13 | 21.48 | $21.77 | 28700 |
| 2026-01-12 | 21.41 | $21.74 | 25600 |
| 2026-01-09 | 21.34 | $21.65 | 42700 |
| 2026-01-08 | 21.28 | $21.47 | 35900 |
| 2026-01-07 | 21.25 | $21.42 | 10300 |
| 2026-01-06 | 21.22 | $21.39 | 22800 |
| 2026-01-05 | 21.20 | $21.51 | 38300 |
| 2026-01-02 | 21.14 | $21.43 | 30700 |
| 2025-12-31 | 21.10 | $21.14 | 61500 |
| 2025-12-30 | 21.11 | $21.10 | 36600 |
| 2025-12-29 | 21.13 | $20.96 | 37700 |
| 2025-12-26 | 21.19 | $21.12 | 16900 |
| 2025-12-24 | 21.22 | $21.11 | 13000 |
| 2025-12-23 | 21.26 | $21.19 | 40400 |
| 2025-12-22 | 21.29 | $21.34 | 43800 |
| 2025-12-19 | 21.30 | $21.38 | 27800 |
| 2025-12-18 | 21.30 | $21.34 | 58800 |
| 2025-12-17 | 21.30 | $21.53 | 41100 |
| 2025-12-16 | 21.27 | $21.55 | 31300 |
| 2025-12-15 | 21.23 | $21.64 | 36200 |
| 2025-12-12 | 21.17 | $21.49 | 36100 |
| 2025-12-11 | 21.13 | $21.74 | 69500 |
| 2025-12-10 | 21.03 | $21.28 | 56800 |
| 2025-12-09 | 21.01 | $21.00 | 51500 |
| 2025-12-08 | 21.06 | $20.96 | 25800 |
| 2025-12-05 | 21.12 | $21.05 | 36400 |
| 2025-12-04 | 21.17 | $21.18 | 28300 |
| 2025-12-03 | 21.20 | $21.28 | 33100 |
| 2025-12-02 | 21.23 | $21.14 | 37700 |
| 2025-12-01 | 21.28 | $21.20 | 23400 |
| 2025-11-28 | 21.34 | $21.30 | 49400 |
| 2025-11-26 | 21.38 | $21.47 | 26300 |
| 2025-11-25 | 21.40 | $21.38 | 20800 |
| 2025-11-24 | 21.45 | $21.22 | 20600 |
| 2025-11-21 | 21.53 | $21.23 | 18300 |
| 2025-11-20 | 21.63 | $21.22 | 26000 |
| 2025-11-19 | 21.75 | $21.41 | 24200 |
| 2025-11-18 | 21.85 | $21.54 | 19800 |
| 2025-11-17 | 21.93 | $21.46 | 31800 |
| 2025-11-14 | 22.05 | $21.76 | 25400 |
| 2025-11-13 | 22.13 | $22.06 | 19400 |
| 2025-11-12 | 22.15 | $22.34 | 22200 |
| 2025-11-11 | 22.13 | $22.29 | 26600 |
| 2025-11-10 | 22.10 | $22.18 | 22500 |
| 2025-11-07 | 22.10 | $22.00 | 25400 |
| 2025-11-06 | 22.14 | $22.09 | 18700 |
| 2025-11-05 | 22.17 | $22.09 | 25200 |
| 2025-11-04 | 22.20 | $21.92 | 21800 |
| 2025-11-03 | 22.27 | $22.12 | 15700 |
| 2025-10-31 | 22.31 | $22.07 | 65000 |
| 2025-10-30 | 22.37 | $22.27 | 9900 |
| 2025-10-29 | 22.39 | $22.45 | 13900 |
| 2025-10-28 | 22.38 | $22.56 | 18000 |
| 2025-10-27 | 22.35 | $22.52 | 11300 |
| 2025-10-24 | 22.33 | $22.47 | 12300 |
| 2025-10-23 | 22.30 | $22.48 | 23900 |
| 2025-10-22 | 22.28 | $22.33 | 14600 |
| 2025-10-21 | 22.28 | $22.46 | 14800 |
| 2025-10-20 | 22.25 | $22.53 | 17500 |
| 2025-10-17 | 22.21 | $22.33 | 34300 |
| 2025-10-16 | 22.20 | $22.23 | 13900 |
| 2025-10-15 | 22.22 | $22.19 | 14600 |
| 2025-10-14 | 22.24 | $22.04 | 82500 |
| 2025-10-13 | 22.31 | $22.29 | 17500 |
| 2025-10-10 | 22.33 | $22.06 | 7600 |
| 2025-10-09 | 22.40 | $22.18 | 11500 |
| 2025-10-08 | 22.46 | $22.37 | 15700 |
| 2025-10-07 | 22.49 | $22.35 | 12100 |
| 2025-10-06 | 22.53 | $22.40 | 10300 |
| 2025-10-03 | 22.57 | $22.45 | 14400 |
| 2025-10-02 | 22.60 | $22.46 | 15900 |
| 2025-10-01 | 22.63 | $22.46 | 31300 |
| 2025-09-30 | 22.67 | $22.28 | 44200 |
| 2025-09-29 | 22.76 | $22.48 | 23900 |
| 2025-09-26 | 22.82 | $22.67 | 11900 |
| 2025-09-25 | 22.84 | $22.66 | 16500 |
| 2025-09-24 | 22.88 | $22.77 | 18400 |
| 2025-09-23 | 22.89 | $22.68 | 13400 |
| 2025-09-22 | 22.93 | $22.83 | 10900 |
| 2025-09-19 | 22.94 | $22.88 | 15800 |
| 2025-09-18 | 22.94 | $22.73 | 26100 |
| 2025-09-17 | 22.97 | $22.81 | 24000 |
| 2025-09-16 | 22.98 | $22.76 | 25300 |
| 2025-09-15 | 23.01 | $22.93 | 52200 |
| 2025-09-12 | 23.01 | $22.93 | 9300 |
| 2025-09-11 | 23.01 | $22.93 | 18500 |
| 2025-09-10 | 23.00 | $22.77 | 16200 |
| 2025-09-09 | 23.03 | $22.94 | 34700 |
| 2025-09-08 | 23.02 | $23.00 | 19500 |
| 2025-09-05 | 23.00 | $22.95 | 18200 |
| 2025-09-04 | 22.98 | $22.82 | 19500 |
| 2025-09-03 | 22.99 | $22.79 | 28400 |
| 2025-09-02 | 23.00 | $22.64 | 12000 |
| 2025-08-29 | 23.05 | $22.69 | 96300 |
| 2025-08-28 | 23.09 | $22.98 | 13000 |
| 2025-08-27 | 23.07 | $22.92 | 10300 |
| 2025-08-26 | 23.06 | $22.85 | 12800 |
| 2025-08-25 | 23.07 | $22.91 | 13600 |
| 2025-08-22 | 23.06 | $23.02 | 15400 |
| 2025-08-21 | 23.02 | $22.79 | 13700 |
| 2025-08-20 | 23.02 | $22.95 | 12400 |
| 2025-08-19 | 22.99 | $22.97 | 18200 |
| 2025-08-18 | 22.94 | $22.84 | 18300 |
| 2025-08-15 | 22.91 | $22.60 | 8100 |
| 2025-08-14 | 22.93 | $23.00 | 21300 |
| 2025-08-13 | 22.86 | $22.93 | 18300 |
| 2025-08-12 | 22.79 | $22.82 | 12200 |
| 2025-08-11 | 22.73 | $22.74 | 17200 |
| 2025-08-08 | 22.67 | $22.70 | 12300 |
| 2025-08-07 | 22.62 | $22.72 | 27200 |
| 2025-08-06 | 22.54 | $22.95 | 18200 |
| 2025-08-05 | 22.41 | $23.06 | 28500 |
| 2025-08-04 | 22.22 | $22.89 | 10200 |
| 2025-08-01 | 22.04 | $22.52 | 16800 |
| 2025-07-31 | 21.91 | $22.59 | 66200 |
| 2025-07-30 | 21.74 | $22.18 | 17600 |
| 2025-07-29 | 21.63 | $21.95 | 19800 |
| 2025-07-28 | 21.55 | $21.65 | 21700 |
| 2025-07-25 | 21.52 | $21.69 | 22100 |
| 2025-07-24 | 21.48 | $21.39 | 14600 |
| 2025-07-23 | 21.49 | $21.39 | 24800 |
| 2025-07-22 | 21.50 | $21.57 | 13200 |
| 2025-07-21 | 21.48 | $21.63 | 23500 |
| 2025-07-18 | 21.44 | $21.42 | 12900 |
| 2025-07-17 | 21.44 | $21.43 | 25100 |
| 2025-07-16 | 21.43 | $21.28 | 33800 |
| 2025-07-15 | 21.46 | $21.44 | 17400 |
| 2025-07-14 | 21.45 | $21.61 | 23000 |
| 2025-07-11 | 21.41 | $21.67 | 29500 |
| 2025-07-10 | 21.35 | $21.80 | 28100 |
| 2025-07-09 | 21.25 | $21.39 | 28000 |
| 2025-07-08 | 21.22 | $21.19 | 30400 |
| 2025-07-07 | 21.23 | $21.22 | 28700 |
| 2025-07-03 | 21.23 | $21.34 | 24900 |
| 2025-07-02 | 21.21 | $21.54 | 36800 |
| 2025-07-01 | 21.14 | $21.17 | 29300 |
| 2025-06-30 | 21.15 | $21.00 | 108400 |
| 2025-06-27 | 21.18 | $21.16 | 15200 |
| 2025-06-26 | 21.19 | $21.27 | 25900 |
| 2025-06-25 | 21.18 | $21.17 | 26600 |
| 2025-06-24 | 21.19 | $21.25 | 14500 |
| 2025-06-23 | 21.18 | $21.16 | 17000 |
| 2025-06-20 | 21.19 | $21.18 | 13300 |
| 2025-06-18 | 21.20 | $21.14 | 21300 |
| 2025-06-17 | 21.22 | $21.07 | 23900 |
| 2025-06-16 | 21.25 | $21.11 | 46300 |
| 2025-06-13 | 21.29 | $21.11 | 9400 |
| 2025-06-12 | 21.33 | $21.28 | 12200 |
| 2025-06-11 | 21.34 | $21.35 | 17600 |
| 2025-06-10 | 21.33 | $21.43 | 20600 |
| 2025-06-09 | 21.31 | $21.39 | 20300 |
| 2025-06-06 | 21.30 | $21.33 | 8900 |
| 2025-06-05 | 21.29 | $21.47 | 26500 |
| 2025-06-04 | 21.26 | $21.39 | 18700 |
| 2025-06-03 | 21.23 | $21.33 | 16700 |
| 2025-06-02 | 21.22 | $21.26 | 22700 |
| 2025-05-30 | 21.21 | $21.35 | 89300 |
| 2025-05-29 | 21.19 | $21.25 | 11300 |
| 2025-05-28 | 21.19 | $21.22 | 20800 |
| 2025-05-27 | 21.19 | $21.30 | 9900 |
| 2025-05-23 | 21.18 | $21.08 | 16100 |
| 2025-05-22 | 21.21 | $20.97 | 12300 |
| 2025-05-21 | 21.27 | $21.01 | 20200 |
| 2025-05-20 | 21.33 | $21.35 | 21300 |
| 2025-05-19 | 21.33 | $21.37 | 24800 |
| 2025-05-16 | 21.32 | $21.18 | 25400 |
| 2025-05-15 | 21.36 | $21.50 | 15900 |
| 2025-05-14 | 21.33 | $21.43 | 14400 |
| 2025-05-13 | 21.32 | $21.49 | 16300 |
| 2025-05-12 | 21.29 | $21.41 | 17000 |
| 2025-05-09 | 21.27 | $21.52 | 13200 |
| 2025-05-08 | 21.22 | $21.46 | 30000 |
| 2025-05-07 | 21.19 | $21.51 | 22200 |
| 2025-05-06 | 21.13 | $21.26 | 8100 |
| 2025-05-05 | 21.12 | $21.24 | 15800 |
| 2025-05-02 | 21.12 | $21.42 | 24700 |
| 2025-05-01 | 21.08 | $21.31 | 22600 |
| 2025-04-30 | 21.05 | $21.17 | 24700 |
| 2025-04-29 | 21.05 | $21.43 | 8200 |
| 2025-04-28 | 21.00 | $21.42 | 16200 |
| 2025-04-25 | 20.94 | $21.40 | 12700 |
| 2025-04-24 | 20.88 | $21.39 | 14500 |
| 2025-04-23 | 20.82 | $21.23 | 13900 |
| 2025-04-22 | 20.78 | $21.00 | 24700 |
| 2025-04-21 | 20.79 | $20.84 | 17500 |
| 2025-04-17 | 20.83 | $20.97 | 47600 |
| 2025-04-16 | 20.85 | $20.86 | 22900 |
| 2025-04-15 | 20.91 | $20.68 | 19100 |
| 2025-04-14 | 21.01 | $20.71 | 32700 |
| 2025-04-11 | 21.13 | $20.57 | 28900 |
| 2025-04-10 | 21.30 | $20.97 | 40300 |
| 2025-04-09 | 21.42 | $21.38 | 20100 |
| 2025-04-08 | 21.46 | $21.14 | 22100 |
| 2025-04-07 | 21.57 | $21.16 | 28900 |
| 2025-04-04 | 21.70 | $21.47 | 24900 |
| 2025-04-03 | 21.78 | $21.36 | 29300 |
| 2025-04-02 | 21.90 | $21.67 | 15000 |
| 2025-04-01 | 21.97 | $21.56 | 12600 |
| 2025-03-31 | 22.08 | $21.63 | 167000 |
| 2025-03-28 | 22.19 | $21.92 | 26800 |
| 2025-03-27 | 22.26 | $22.18 | 16400 |
| 2025-03-26 | 22.29 | $22.28 | 14900 |
| 2025-03-25 | 22.30 | $22.47 | 19200 |
| 2025-03-24 | 22.27 | $22.35 | 21300 |
| 2025-03-21 | 22.26 | $22.42 | 14900 |
| 2025-03-20 | 22.24 | $22.40 | 18000 |
| 2025-03-19 | 22.22 | $22.33 | 13100 |
| 2025-03-18 | 22.22 | $22.34 | 10500 |
| 2025-03-17 | 22.21 | $22.41 | 21900 |
| 2025-03-14 | 22.18 | $22.11 | 31200 |
| 2025-03-13 | 22.22 | $21.99 | 13500 |
| 2025-03-12 | 22.29 | $22.01 | 26200 |
| 2025-03-11 | 22.36 | $21.88 | 15300 |
| 2025-03-10 | 22.48 | $22.16 | 16600 |
| 2025-03-07 | 22.56 | $22.15 | 18000 |
| 2025-03-06 | 22.65 | $22.36 | 18000 |
| 2025-03-05 | 22.71 | $22.54 | 14200 |
| 2025-03-04 | 22.74 | $22.47 | 25900 |
| 2025-03-03 | 22.79 | $22.70 | 30600 |
| 2025-02-28 | 22.80 | $22.66 | 30500 |
| 2025-02-27 | 22.83 | $22.86 | 12900 |
| 2025-02-26 | 22.81 | $22.87 | 10800 |
| 2025-02-25 | 22.79 | $22.89 | 17500 |
| 2025-02-24 | 22.75 | $22.72 | 8300 |
| 2025-02-21 | 22.75 | $22.64 | 13100 |
| 2025-02-20 | 22.77 | $22.63 | 15100 |
| 2025-02-19 | 22.79 | $22.70 | 10900 |
| 2025-02-18 | 22.80 | $22.65 | 17100 |
| 2025-02-14 | 22.82 | $22.85 | 12100 |
| 2025-02-13 | 22.80 | $23.02 | 21200 |
| 2025-02-12 | 22.74 | $22.76 | 15100 |
| 2025-02-11 | 22.72 | $22.87 | 27700 |
| 2025-02-10 | 22.68 | $22.73 | 14400 |
| 2025-02-07 | 22.66 | $22.57 | 8600 |
| 2025-02-06 | 22.67 | $22.59 | 29200 |
| 2025-02-05 | 22.68 | $22.65 | 22000 |
| 2025-02-04 | 22.68 | $22.42 | 37200 |
| 2025-02-03 | 22.72 | $22.47 | 17100 |
| 2025-01-31 | 22.76 | $22.53 | 40400 |
| 2025-01-30 | 22.79 | $22.95 | 21800 |
| 2025-01-29 | 22.74 | $22.93 | 18700 |
| 2025-01-28 | 22.68 | $23.19 | 28300 |
| 2025-01-27 | 22.56 | $23.40 | 59300 |
| 2025-01-24 | 22.37 | $22.92 | 18800 |
| 2025-01-23 | 22.26 | $22.87 | 30600 |
| 2025-01-22 | 22.13 | $22.76 | 21000 |
| 2025-01-21 | 22.02 | $22.87 | 49000 |
| 2025-01-17 | 21.86 | $22.26 | 22500 |
| 2025-01-16 | 21.80 | $22.40 | 34700 |
| 2025-01-15 | 21.71 | $22.04 | 18300 |
| 2025-01-14 | 21.68 | $21.57 | 19400 |
| 2025-01-13 | 21.74 | $21.45 | 39700 |
| 2025-01-10 | 21.85 | $21.46 | 34900 |
| 2025-01-08 | 21.97 | $21.82 | 22100 |
| 2025-01-07 | 22.04 | $22.08 | 40100 |
| 2025-01-06 | 22.06 | $22.51 | 18200 |
| 2025-01-03 | 22.00 | $22.58 | 25200 |
| 2025-01-02 | 21.92 | $22.41 | 25900 |
| 2024-12-31 | 21.86 | $22.04 | 251900 |
| 2024-12-30 | 21.88 | $22.06 | 124900 |
| 2024-12-27 | 21.89 | $21.59 | 60700 |
| 2024-12-26 | 22.01 | $21.82 | 30700 |
| 2024-12-24 | 22.10 | $22.00 | 21400 |
| 2024-12-23 | 22.17 | $22.08 | 25000 |
| 2024-12-20 | 22.24 | $22.18 | 35000 |
| 2024-12-19 | 22.30 | $22.10 | 60700 |
| 2024-12-18 | 22.38 | $22.37 | 69800 |
| 2024-12-17 | 22.43 | $22.53 | 53600 |
| 2024-12-16 | 22.46 | $22.27 | 39200 |
| 2024-12-13 | 22.54 | $22.39 | 38200 |
| 2024-12-12 | 22.62 | $22.62 | 23400 |
| 2024-12-11 | 22.66 | $22.82 | 27500 |
| 2024-12-10 | 22.67 | $22.80 | 61100 |
| 2024-12-09 | 22.68 | $22.60 | 27900 |
| 2024-12-06 | 22.75 | $22.75 | 42600 |
| 2024-12-05 | 22.79 | $22.88 | 41700 |
| 2024-12-04 | 22.82 | $22.79 | 43100 |
| 2024-12-03 | 22.87 | $22.71 | 47000 |
| 2024-12-02 | 22.94 | $22.95 | 51700 |
| 2024-11-29 | 22.99 | $22.98 | 150000 |
| 2024-11-27 | 23.03 | $22.98 | 26800 |
| 2024-11-26 | 23.08 | $23.05 | 16000 |
| 2024-11-25 | 23.14 | $23.30 | 13700 |
| 2024-11-22 | 23.14 | $23.18 | 56300 |
| 2024-11-21 | 23.18 | $23.03 | 31500 |
| 2024-11-20 | 23.26 | $22.85 | 33000 |
| 2024-11-19 | 23.38 | $23.08 | 31300 |
| 2024-11-18 | 23.49 | $23.20 | 35300 |
| 2024-11-15 | 23.58 | $23.18 | 18700 |
| 2024-11-14 | 23.70 | $23.56 | 30200 |
| 2024-11-13 | 23.75 | $23.65 | 30900 |
| 2024-11-12 | 23.80 | $23.74 | 32400 |
| 2024-11-11 | 23.84 | $24.00 | 10300 |
| 2024-11-08 | 23.83 | $24.23 | 24500 |
| 2024-11-07 | 23.77 | $23.87 | 36500 |
| 2024-11-06 | 23.78 | $23.66 | 36300 |
| 2024-11-05 | 23.84 | $23.87 | 26000 |
| 2024-11-04 | 23.86 | $23.64 | 73300 |
| 2024-11-01 | 23.94 | $23.37 | 52700 |
| 2024-10-31 | 24.09 | $23.53 | 231200 |
| 2024-10-30 | 24.22 | $23.92 | 29100 |
| 2024-10-29 | 24.30 | $23.91 | 25300 |
| 2024-10-28 | 24.40 | $24.08 | 24100 |
| 2024-10-25 | 24.48 | $24.06 | 21200 |
| 2024-10-24 | 24.57 | $24.12 | 13400 |
| 2024-10-23 | 24.66 | $24.13 | 16100 |
| 2024-10-22 | 24.77 | $24.40 | 29200 |
| 2024-10-21 | 24.83 | $24.48 | 12300 |
| 2024-10-18 | 24.89 | $24.74 | 8600 |
| 2024-10-17 | 24.91 | $24.72 | 24200 |
| 2024-10-16 | 24.92 | $24.89 | 27200 |
| 2024-10-15 | 24.91 | $25.01 | 19300 |
| 2024-10-14 | 24.86 | $24.81 | 25300 |
| 2024-10-11 | 24.85 | $24.76 | 11200 |
| 2024-10-10 | 24.85 | $24.71 | 9800 |
| 2024-10-09 | 24.85 | $24.69 | 12200 |
| 2024-10-08 | 24.86 | $24.77 | 21600 |
| 2024-10-07 | 24.86 | $24.58 | 18700 |
| 2024-10-04 | 24.89 | $24.79 | 21000 |
| 2024-10-03 | 24.87 | $24.87 | 10600 |
| 2024-10-02 | 24.84 | $24.87 | 35200 |
| 2024-10-01 | 24.81 | $24.74 | 19200 |
| 2024-09-30 | 24.79 | $24.61 | 260100 |
| 2024-09-27 | 24.79 | $24.62 | 36500 |
| 2024-09-26 | 24.79 | $24.70 | 28300 |
| 2024-09-25 | 24.78 | $24.75 | 21600 |
| 2024-09-24 | 24.74 | $24.69 | 13600 |
| 2024-09-23 | 24.72 | $24.68 | 36900 |
| 2024-09-20 | 24.69 | $24.71 | 19000 |
| 2024-09-19 | 24.64 | $24.79 | 17900 |
| 2024-09-18 | 24.58 | $24.67 | 23400 |
| 2024-09-17 | 24.52 | $24.60 | 39600 |
| 2024-09-16 | 24.47 | $24.60 | 26700 |
| 2024-09-13 | 24.40 | $24.55 | 10900 |
| 2024-09-12 | 24.34 | $24.53 | 17700 |
| 2024-09-11 | 24.26 | $24.57 | 8800 |
| 2024-09-10 | 24.17 | $24.50 | 22500 |
| 2024-09-09 | 24.07 | $24.34 | 21700 |
| 2024-09-06 | 24.00 | $24.15 | 15400 |
| 2024-09-05 | 23.94 | $24.30 | 17700 |
| 2024-09-04 | 23.85 | $24.14 | 18700 |
| 2024-09-03 | 23.78 | $23.85 | 11600 |
| 2024-08-30 | 23.75 | $23.76 | 20900 |
| 2024-08-29 | 23.74 | $23.84 | 16500 |
| 2024-08-28 | 23.71 | $23.81 | 17900 |
| 2024-08-27 | 23.67 | $23.81 | 20000 |
| 2024-08-26 | 23.64 | $23.78 | 16800 |
| 2024-08-23 | 23.60 | $23.80 | 22300 |
| 2024-08-22 | 23.56 | $23.64 | 11100 |
| 2024-08-21 | 23.54 | $23.71 | 21100 |
| 2024-08-20 | 23.50 | $23.59 | 25300 |
| 2024-08-19 | 23.48 | $23.49 | 105800 |
| 2024-08-16 | 23.48 | $23.58 | 17400 |
| 2024-08-15 | 23.46 | $23.78 | 21000 |
| 2024-08-14 | 23.39 | $23.72 | 28200 |
| 2024-08-13 | 23.33 | $23.49 | 11000 |
| 2024-08-12 | 23.30 | $23.31 | 16400 |
| 2024-08-09 | 23.31 | $23.32 | 22700 |
| 2024-08-08 | 23.33 | $23.41 | 24400 |
| 2024-08-07 | 23.32 | $23.25 | 29100 |
| 2024-08-06 | 23.35 | $23.13 | 148000 |
| 2024-08-05 | 23.41 | $23.08 | 22300 |
| 2024-08-02 | 23.48 | $23.30 | 49100 |
| 2024-08-01 | 23.53 | $23.24 | 80200 |
| 2024-07-31 | 23.59 | $23.08 | 107300 |
| 2024-07-30 | 23.70 | $23.65 | 13800 |
| 2024-07-29 | 23.71 | $23.64 | 14900 |
| 2024-07-26 | 23.72 | $23.69 | 15700 |
| 2024-07-25 | 23.71 | $23.58 | 20600 |
| 2024-07-24 | 23.74 | $23.44 | 18500 |
| 2024-07-23 | 23.79 | $23.64 | 9500 |
| 2024-07-22 | 23.81 | $23.71 | 14900 |
| 2024-07-19 | 23.82 | $23.67 | 5600 |
| 2024-07-18 | 23.84 | $23.67 | 14000 |
| 2024-07-17 | 23.86 | $23.70 | 11700 |
| 2024-07-16 | 23.87 | $23.79 | 12400 |
| 2024-07-15 | 23.87 | $23.86 | 12000 |
| 2024-07-12 | 23.85 | $23.79 | 59500 |
| 2024-07-11 | 23.85 | $23.99 | 28500 |
| 2024-07-10 | 23.80 | $23.87 | 22300 |
| 2024-07-09 | 23.76 | $23.79 | 10500 |
| 2024-07-08 | 23.74 | $23.92 | 31400 |
| 2024-07-05 | 23.68 | $23.92 | 11600 |
| 2024-07-03 | 23.61 | $23.88 | 64100 |
| 2024-07-02 | 23.54 | $23.41 | 19900 |
| 2024-07-01 | 23.56 | $23.51 | 21700 |
| 2024-06-28 | 23.56 | $23.62 | 25900 |
| 2024-06-27 | 23.53 | $23.53 | 10800 |
| 2024-06-26 | 23.52 | $23.60 | 18800 |
| 2024-06-25 | 23.49 | $23.54 | 22500 |
| 2024-06-24 | 23.47 | $23.54 | 14300 |
| 2024-06-21 | 23.45 | $23.40 | 14800 |
| 2024-06-20 | 23.45 | $23.31 | 21300 |
| 2024-06-18 | 23.46 | $23.44 | 36400 |
| 2024-06-17 | 23.46 | $23.51 | 16500 |
| 2024-06-14 | 23.43 | $23.55 | 22700 |
| 2024-06-13 | 23.40 | $23.70 | 7000 |
| 2024-06-12 | 23.32 | $23.74 | 15700 |
| 2024-06-11 | 23.23 | $23.35 | 10800 |
| 2024-06-10 | 23.20 | $23.41 | 11700 |
| 2024-06-07 | 23.16 | $23.50 | 20400 |
| 2024-06-06 | 23.09 | $23.68 | 25500 |
| 2024-06-05 | 22.97 | $23.35 | 6000 |
| 2024-06-04 | 22.90 | $23.37 | 8500 |
| 2024-06-03 | 22.81 | $23.35 | 14200 |
| 2024-05-31 | 22.72 | $23.30 | 70600 |
| 2024-05-30 | 22.63 | $22.64 | 5500 |
| 2024-05-29 | 22.66 | $22.53 | 17100 |
| 2024-05-28 | 22.72 | $22.64 | 9700 |
| 2024-05-24 | 22.77 | $22.75 | 17500 |
| 2024-05-23 | 22.80 | $22.57 | 25100 |
| 2024-05-22 | 22.88 | $22.86 | 19800 |
| 2024-05-21 | 22.92 | $23.02 | 15700 |
| 2024-05-20 | 22.92 | $23.03 | 20500 |
| 2024-05-17 | 22.93 | $22.91 | 23500 |
| 2024-05-16 | 22.96 | $23.02 | 21700 |
| 2024-05-15 | 22.98 | $23.41 | 23100 |
| 2024-05-14 | 22.93 | $23.14 | 40800 |
| 2024-05-13 | 22.92 | $23.08 | 11400 |
| 2024-05-10 | 22.92 | $23.05 | 11600 |
| 2024-05-09 | 22.93 | $23.11 | 11200 |
| 2024-05-08 | 22.94 | $23.07 | 22500 |
| 2024-05-07 | 22.95 | $23.30 | 22100 |
| 2024-05-06 | 22.92 | $23.33 | 25900 |
| 2024-05-03 | 22.89 | $23.22 | 12900 |
| 2024-05-02 | 22.87 | $22.92 | 29600 |
| 2024-05-01 | 22.92 | $22.78 | 48500 |
| 2024-04-30 | 23.00 | $22.56 | 110300 |
| 2024-04-29 | 23.15 | $23.17 | 12800 |
| 2024-04-26 | 23.20 | $23.07 | 29700 |
| 2024-04-25 | 23.28 | $23.25 | 22600 |
| 2024-04-24 | 23.34 | $23.54 | 16000 |
| 2024-04-23 | 23.35 | $23.56 | 26400 |
| 2024-04-22 | 23.35 | $23.04 | 17200 |
| 2024-04-19 | 23.47 | $23.04 | 155900 |
| 2024-04-18 | 23.61 | $22.99 | 39300 |
| 2024-04-17 | 23.79 | $23.09 | 18000 |
| 2024-04-16 | 23.98 | $23.02 | 93000 |
| 2024-04-15 | 24.21 | $23.08 | 35000 |
| 2024-04-12 | 24.47 | $23.85 | 16300 |
| 2024-04-11 | 24.61 | $23.97 | 34800 |
| 2024-04-10 | 24.74 | $24.34 | 67000 |
| 2024-04-09 | 24.82 | $24.76 | 12400 |
| 2024-04-08 | 24.83 | $24.68 | 13000 |
| 2024-04-05 | 24.84 | $24.78 | 11700 |
| 2024-04-04 | 24.85 | $24.79 | 16600 |
| 2024-04-03 | 24.84 | $24.63 | 29700 |
| 2024-04-02 | 24.88 | $24.56 | 17700 |
| 2024-04-01 | 24.93 | $24.68 | 19000 |
| 2024-03-28 | 24.96 | $24.75 | 79800 |
| 2024-03-27 | 24.98 | $24.93 | 24400 |
| 2024-03-26 | 24.96 | $24.96 | 26700 |
| 2024-03-25 | 24.94 | $24.86 | 13000 |
| 2024-03-22 | 24.93 | $24.96 | 23800 |
| 2024-03-21 | 24.90 | $25.05 | 34900 |
| 2024-03-20 | 24.84 | $24.90 | 45500 |
| 2024-03-19 | 24.81 | $24.80 | 29500 |
| 2024-03-18 | 24.78 | $24.60 | 18400 |
| 2024-03-15 | 24.80 | $24.62 | 25800 |
| 2024-03-14 | 24.81 | $24.66 | 34100 |
| 2024-03-13 | 24.81 | $24.78 | 9800 |
| 2024-03-12 | 24.79 | $24.80 | 12500 |
| 2024-03-11 | 24.76 | $24.82 | 11300 |
| 2024-03-08 | 24.72 | $24.80 | 18400 |
| 2024-03-07 | 24.67 | $24.82 | 23100 |
| 2024-03-06 | 24.61 | $24.73 | 18800 |
| 2024-03-05 | 24.56 | $24.58 | 12700 |
| 2024-03-04 | 24.53 | $24.42 | 33600 |
| 2024-03-01 | 24.53 | $24.61 | 16300 |
| 2024-02-29 | 24.49 | $24.70 | 155900 |
| 2024-02-28 | 24.42 | $24.60 | 24900 |
| 2024-02-27 | 24.36 | $24.54 | 43400 |
| 2024-02-26 | 24.30 | $24.62 | 38400 |
| 2024-02-23 | 24.21 | $24.61 | 21000 |
| 2024-02-22 | 24.11 | $24.23 | 16900 |
| 2024-02-21 | 24.07 | $24.14 | 73200 |
| 2024-02-20 | 24.05 | $24.13 | 25900 |
| 2024-02-16 | 24.02 | $23.90 | 17400 |
| 2024-02-15 | 24.04 | $23.90 | 6400 |
| 2024-02-14 | 24.06 | $23.74 | 10900 |
| 2024-02-13 | 24.12 | $23.99 | 19600 |
| 2024-02-12 | 24.13 | $24.39 | 18700 |
| 2024-02-09 | 24.06 | $24.22 | 30800 |
| 2024-02-08 | 24.02 | $24.10 | 22900 |
| 2024-02-07 | 23.99 | $24.11 | 17200 |
| 2024-02-06 | 23.95 | $23.90 | 12600 |
| 2024-02-05 | 23.96 | $23.83 | 14400 |
| 2024-02-02 | 23.97 | $23.94 | 66900 |
| 2024-02-01 | 23.97 | $23.94 | 19100 |
| 2024-01-31 | 23.97 | $23.66 | 127200 |
| 2024-01-30 | 24.02 | $23.93 | 25300 |
| 2024-01-29 | 24.02 | $23.85 | 21200 |
| 2024-01-26 | 24.04 | $23.90 | 155200 |
| 2024-01-25 | 24.05 | $23.99 | 74000 |
| 2024-01-24 | 24.05 | $23.88 | 65300 |
| 2024-01-23 | 24.06 | $23.89 | 19700 |
| 2024-01-22 | 24.08 | $23.95 | 74900 |
| 2024-01-19 | 24.08 | $23.94 | 134700 |
| 2024-01-18 | 24.09 | $23.89 | 29400 |
| 2024-01-17 | 24.10 | $23.85 | 15200 |
| 2024-01-16 | 24.12 | $23.84 | 17500 |
| 2024-01-12 | 24.15 | $23.91 | 99500 |
| 2024-01-11 | 24.17 | $24.02 | 13000 |
| 2024-01-10 | 24.16 | $23.90 | 33700 |
| 2024-01-09 | 24.18 | $23.88 | 24600 |
| 2024-01-08 | 24.20 | $23.89 | 14600 |
| 2024-01-05 | 24.22 | $23.69 | 25400 |
| 2024-01-04 | 24.28 | $23.84 | 34300 |
| 2024-01-03 | 24.31 | $23.86 | 47400 |
| 2024-01-02 | 24.35 | $24.09 | 20700 |
| 2023-12-29 | 24.34 | $24.47 | 135100 |
| 2023-12-28 | 24.25 | $24.67 | 63700 |
| 2023-12-27 | 24.09 | $24.60 | 47600 |
| 2023-12-26 | 23.92 | $24.23 | 31000 |
| 2023-12-22 | 23.80 | $24.19 | 32300 |
| 2023-12-21 | 23.67 | $24.11 | 38700 |
| 2023-12-20 | 23.53 | $23.91 | 18700 |
| 2023-12-19 | 23.41 | $23.83 | 35200 |
| 2023-12-18 | 23.28 | $23.56 | 23900 |
| 2023-12-15 | 23.19 | $23.63 | 35200 |
| 2023-12-14 | 23.06 | $23.55 | 29300 |
| 2023-12-13 | 22.93 | $22.90 | 42200 |
| 2023-12-12 | 22.92 | $22.55 | 18100 |
| 2023-12-11 | 22.97 | $22.62 | 37700 |
| 2023-12-08 | 23.02 | $22.69 | 16100 |
| 2023-12-07 | 23.06 | $22.78 | 12800 |
| 2023-12-06 | 23.09 | $22.82 | 16000 |
| 2023-12-05 | 23.11 | $22.96 | 55100 |
| 2023-12-04 | 23.11 | $23.27 | 43100 |
| 2023-12-01 | 23.03 | $23.50 | 15500 |
| 2023-11-30 | 22.89 | $23.29 | 68400 |
| 2023-11-29 | 22.78 | $22.89 | 104100 |
| 2023-11-28 | 22.72 | $22.68 | 13400 |
| 2023-11-27 | 22.70 | $22.64 | 17400 |
| 2023-11-24 | 22.69 | $22.53 | 2300 |
| 2023-11-22 | 22.69 | $22.49 | 13200 |
| 2023-11-21 | 22.70 | $22.49 | 10200 |
| 2023-11-20 | 22.71 | $22.62 | 22700 |
| 2023-11-17 | 22.70 | $22.80 | 25200 |
| 2023-11-16 | 22.64 | $22.64 | 14300 |
| 2023-11-15 | 22.61 | $22.65 | 18500 |
| 2023-11-14 | 22.56 | $23.03 | 70100 |
| 2023-11-13 | 22.43 | $22.73 | 23500 |
| 2023-11-10 | 22.34 | $22.71 | 7600 |
| 2023-11-09 | 22.23 | $22.53 | 22500 |
| 2023-11-08 | 22.14 | $22.77 | 71600 |
| 2023-11-07 | 21.99 | $22.74 | 66200 |
| 2023-11-06 | 21.82 | $22.80 | 34300 |
| 2023-11-03 | 21.62 | $22.85 | 54200 |
| 2023-11-02 | 21.36 | $22.71 | 19400 |
| 2023-11-01 | 21.10 | $22.09 | 16400 |
| 2023-10-31 | 20.93 | $21.48 | 24800 |
| 2023-10-30 | 20.86 | $21.20 | 9000 |
| 2023-10-27 | 20.84 | $21.05 | 22100 |
| 2023-10-26 | 20.85 | $21.33 | 9300 |
| 2023-10-25 | 20.81 | $21.28 | 17400 |
| 2023-10-24 | 20.77 | $21.46 | 9400 |
| 2023-10-23 | 20.70 | $21.03 | 20000 |
| 2023-10-20 | 20.70 | $20.89 | 24000 |
| 2023-10-19 | 20.75 | $20.88 | 32000 |
| 2023-10-18 | 20.80 | $20.84 | 18900 |
| 2023-10-17 | 20.88 | $20.93 | 22200 |
| 2023-10-16 | 20.95 | $21.06 | 15600 |
| 2023-10-13 | 21.01 | $21.01 | 27200 |
| 2023-10-12 | 21.10 | $21.05 | 15400 |
| 2023-10-11 | 21.20 | $21.34 | 12900 |
| 2023-10-10 | 21.25 | $21.28 | 12600 |
| 2023-10-09 | 21.33 | $21.07 | 10900 |
| 2023-10-06 | 21.48 | $20.86 | 50400 |
| 2023-10-05 | 21.69 | $20.85 | 16800 |
| 2023-10-04 | 21.95 | $20.90 | 27700 |
| 2023-10-03 | 22.24 | $20.80 | 32900 |
| 2023-10-02 | 22.60 | $21.50 | 47500 |
| 2023-09-29 | 22.87 | $22.30 | 180900 |
| 2023-09-28 | 23.02 | $22.67 | 36600 |
| 2023-09-27 | 23.11 | $22.76 | 23800 |
| 2023-09-26 | 23.21 | $22.90 | 12100 |
| 2023-09-25 | 23.28 | $22.97 | 13600 |
| 2023-09-22 | 23.36 | $23.05 | 40400 |
| 2023-09-21 | 23.44 | $23.05 | 45900 |
| 2023-09-20 | 23.52 | $23.48 | 33000 |
| 2023-09-19 | 23.53 | $23.53 | 15100 |
| 2023-09-18 | 23.53 | $23.57 | 22400 |
| 2023-09-15 | 23.53 | $23.61 | 23900 |
| 2023-09-14 | 23.51 | $23.62 | 13300 |
| 2023-09-13 | 23.49 | $23.53 | 16800 |
| 2023-09-12 | 23.48 | $23.47 | 12700 |
| 2023-09-11 | 23.49 | $23.57 | 7900 |
| 2023-09-08 | 23.47 | $23.51 | 8300 |
| 2023-09-07 | 23.47 | $23.50 | 19100 |
| 2023-09-06 | 23.46 | $23.58 | 12100 |
| 2023-09-05 | 23.45 | $23.59 | 55600 |
| 2023-09-01 | 23.42 | $23.80 | 26800 |
| 2023-08-31 | 23.35 | $23.84 | 88700 |
| 2023-08-30 | 23.26 | $23.33 | 13100 |
| 2023-08-29 | 23.26 | $23.22 | 9200 |
| 2023-08-28 | 23.28 | $23.19 | 15300 |
| 2023-08-25 | 23.32 | $23.22 | 13000 |
| 2023-08-24 | 23.36 | $23.22 | 25200 |
| 2023-08-23 | 23.40 | $23.30 | 34000 |
| 2023-08-22 | 23.44 | $23.32 | 17700 |
| 2023-08-21 | 23.48 | $23.23 | 14500 |
| 2023-08-18 | 23.54 | $23.34 | 36500 |
| 2023-08-17 | 23.59 | $23.20 | 10600 |
| 2023-08-16 | 23.68 | $23.38 | 21100 |
| 2023-08-15 | 23.75 | $23.62 | 18100 |
| 2023-08-14 | 23.77 | $23.77 | 5700 |
| 2023-08-11 | 23.77 | $23.84 | 15200 |
| 2023-08-10 | 23.75 | $23.78 | 51700 |
| 2023-08-09 | 23.75 | $23.78 | 22800 |
| 2023-08-08 | 23.74 | $23.67 | 8300 |
| 2023-08-07 | 23.75 | $23.68 | 44400 |
| 2023-08-04 | 23.76 | $23.73 | 11300 |
| 2023-08-03 | 23.77 | $23.52 | 27300 |
| 2023-08-02 | 23.81 | $23.58 | 18300 |
| 2023-08-01 | 23.86 | $23.78 | 18600 |
| 2023-07-31 | 23.87 | $23.94 | 32600 |
| 2023-07-28 | 23.84 | $23.55 | 15500 |
| 2023-07-27 | 23.89 | $23.67 | 45300 |
| 2023-07-26 | 23.93 | $24.20 | 11000 |
| 2023-07-25 | 23.86 | $23.86 | 10600 |
| 2023-07-24 | 23.85 | $23.89 | 15700 |
| 2023-07-21 | 23.83 | $23.88 | 10700 |
| 2023-07-20 | 23.80 | $23.86 | 45000 |
| 2023-07-19 | 23.78 | $23.89 | 7300 |
| 2023-07-18 | 23.75 | $23.81 | 9600 |
| 2023-07-17 | 23.73 | $23.79 | 8100 |
| 2023-07-14 | 23.71 | $23.80 | 11500 |
| 2023-07-13 | 23.68 | $23.83 | 20700 |
| 2023-07-12 | 23.64 | $23.83 | 14200 |
| 2023-07-11 | 23.60 | $23.76 | 9500 |
| 2023-07-10 | 23.56 | $23.70 | 15800 |
| 2023-07-07 | 23.53 | $23.48 | 11000 |
| 2023-07-06 | 23.55 | $23.19 | 18100 |
| 2023-07-05 | 23.62 | $23.69 | 19800 |
| 2023-07-03 | 23.61 | $23.84 | 5600 |
| 2023-06-30 | 23.55 | $23.80 | 87800 |
| 2023-06-29 | 23.50 | $23.49 | 9200 |
| 2023-06-28 | 23.51 | $23.56 | 20600 |
| 2023-06-27 | 23.50 | $23.52 | 8800 |
| 2023-06-26 | 23.50 | $23.50 | 11200 |
| 2023-06-23 | 23.50 | $23.38 | 7400 |
| 2023-06-22 | 23.53 | $23.51 | 9400 |
| 2023-06-21 | 23.54 | $23.55 | 17600 |
| 2023-06-20 | 23.54 | $23.43 | 7900 |
| 2023-06-16 | 23.56 | $23.48 | 17400 |
| 2023-06-15 | 23.58 | $23.53 | 13800 |
| 2023-06-14 | 23.59 | $23.50 | 19100 |
| 2023-06-13 | 23.61 | $23.57 | 20100 |
| 2023-06-12 | 23.61 | $23.58 | 7000 |
| 2023-06-09 | 23.62 | $23.65 | 15600 |
| 2023-06-08 | 23.61 | $23.69 | 10900 |
| 2023-06-07 | 23.59 | $23.60 | 16900 |
| 2023-06-06 | 23.58 | $23.74 | 16700 |
| 2023-06-05 | 23.55 | $23.73 | 25500 |
| 2023-06-02 | 23.51 | $23.74 | 63600 |
| 2023-06-01 | 23.47 | $23.69 | 11300 |
| 2023-05-31 | 23.42 | $23.50 | 86800 |
| 2023-05-30 | 23.42 | $23.26 | 10500 |
| 2023-05-26 | 23.46 | $23.30 | 8700 |
| 2023-05-25 | 23.50 | $23.27 | 6200 |
| 2023-05-24 | 23.55 | $23.42 | 10100 |
| 2023-05-23 | 23.58 | $23.35 | 14600 |
| 2023-05-22 | 23.63 | $23.55 | 11500 |
| 2023-05-19 | 23.65 | $23.48 | 15100 |
| 2023-05-18 | 23.68 | $23.66 | 12700 |
| 2023-05-17 | 23.68 | $23.50 | 11900 |
| 2023-05-16 | 23.71 | $23.36 | 11600 |
| 2023-05-15 | 23.78 | $23.75 | 49200 |
| 2023-05-12 | 23.77 | $23.85 | 10400 |
| 2023-05-11 | 23.75 | $23.82 | 37500 |
| 2023-05-10 | 23.72 | $23.90 | 13600 |
| 2023-05-09 | 23.68 | $23.74 | 12200 |
| 2023-05-08 | 23.66 | $23.75 | 11200 |
| 2023-05-05 | 23.63 | $23.54 | 19700 |
| 2023-05-04 | 23.65 | $23.13 | 9100 |
| 2023-05-03 | 23.75 | $23.59 | 52000 |
| 2023-05-02 | 23.77 | $23.71 | 22300 |
| 2023-05-01 | 23.77 | $23.82 | 17600 |
| 2023-04-28 | 23.75 | $23.87 | 75500 |
| 2023-04-27 | 23.71 | $23.65 | 23600 |
| 2023-04-26 | 23.71 | $23.75 | 21200 |
| 2023-04-25 | 23.69 | $23.68 | 13400 |
| 2023-04-24 | 23.68 | $23.73 | 10500 |
| 2023-04-21 | 23.66 | $23.72 | 25700 |
| 2023-04-20 | 23.63 | $23.73 | 27900 |
| 2023-04-19 | 23.60 | $23.73 | 21600 |
| 2023-04-18 | 23.56 | $23.69 | 25000 |
| 2023-04-17 | 23.52 | $23.63 | 32400 |
| 2023-04-14 | 23.49 | $23.67 | 19100 |
| 2023-04-13 | 23.45 | $23.60 | 20300 |
| 2023-04-12 | 23.41 | $23.60 | 49100 |
| 2023-04-11 | 23.37 | $23.60 | 11600 |
| 2023-04-10 | 23.32 | $23.55 | 8600 |
| 2023-04-06 | 23.28 | $23.55 | 16800 |
| 2023-04-05 | 23.22 | $23.49 | 11100 |
| 2023-04-04 | 23.18 | $23.55 | 14400 |
| 2023-04-03 | 23.11 | $23.38 | 24100 |
| 2023-03-31 | 23.06 | $23.03 | 119000 |
| 2023-03-30 | 23.09 | $23.45 | 58400 |
| 2023-03-29 | 23.03 | $23.22 | 37000 |
| 2023-03-28 | 23.01 | $23.40 | 11500 |
| 2023-03-27 | 22.95 | $23.09 | 18400 |
| 2023-03-24 | 22.95 | $23.03 | 18600 |
| 2023-03-23 | 22.96 | $23.10 | 14300 |
| 2023-03-22 | 22.96 | $23.15 | 11000 |
| 2023-03-21 | 22.96 | $22.93 | 13100 |
| 2023-03-20 | 22.99 | $22.60 | 25100 |
| 2023-03-17 | 23.11 | $22.82 | 29200 |
| 2023-03-16 | 23.20 | $23.25 | 83100 |
| 2023-03-15 | 23.22 | $23.00 | 18400 |
| 2023-03-14 | 23.29 | $23.12 | 148500 |
| 2023-03-13 | 23.35 | $22.79 | 84200 |
| 2023-03-10 | 23.49 | $23.01 | 19500 |
| 2023-03-09 | 23.60 | $23.14 | 29600 |
| 2023-03-08 | 23.71 | $23.59 | 11700 |
| 2023-03-07 | 23.74 | $23.61 | 32600 |
| 2023-03-06 | 23.77 | $23.77 | 12100 |
| 2023-03-03 | 23.78 | $23.68 | 42400 |
| 2023-03-02 | 23.80 | $23.49 | 27300 |
| 2023-03-01 | 23.87 | $23.66 | 16900 |
| 2023-02-28 | 23.91 | $23.94 | 46800 |
| 2023-02-27 | 23.90 | $23.76 | 11400 |
| 2023-02-24 | 23.92 | $23.59 | 9300 |
| 2023-02-23 | 23.99 | $23.73 | 20500 |
| 2023-02-22 | 24.03 | $23.43 | 13100 |
| 2023-02-21 | 24.15 | $23.26 | 39600 |
| 2023-02-17 | 24.32 | $23.84 | 20300 |
| 2023-02-16 | 24.39 | $23.88 | 16800 |
| 2023-02-15 | 24.46 | $24.13 | 12200 |
| 2023-02-14 | 24.50 | $24.13 | 33300 |
| 2023-02-13 | 24.53 | $24.03 | 13800 |
| 2023-02-10 | 24.59 | $24.18 | 40800 |
| 2023-02-09 | 24.62 | $24.21 | 33200 |
| 2023-02-08 | 24.65 | $24.24 | 11000 |
| 2023-02-07 | 24.67 | $24.19 | 19200 |
| 2023-02-06 | 24.71 | $24.26 | 19200 |
| 2023-02-03 | 24.73 | $24.44 | 25300 |
| 2023-02-02 | 24.72 | $24.88 | 38200 |
| 2023-02-01 | 24.60 | $24.83 | 38900 |
| 2023-01-31 | 24.48 | $24.80 | 118600 |
| 2023-01-30 | 24.33 | $24.56 | 85000 |
| 2023-01-27 | 24.21 | $24.39 | 17300 |
| 2023-01-26 | 24.11 | $24.41 | 20400 |
| 2023-01-25 | 23.97 | $24.31 | 16800 |
| 2023-01-24 | 23.84 | $24.30 | 24900 |
| 2023-01-23 | 23.68 | $24.30 | 44500 |
| 2023-01-20 | 23.49 | $24.03 | 25300 |
| 2023-01-19 | 23.33 | $23.82 | 30000 |
| 2023-01-18 | 23.19 | $23.66 | 24500 |
| 2023-01-17 | 23.05 | $23.55 | 18300 |
| 2023-01-13 | 22.92 | $23.37 | 62300 |
| 2023-01-12 | 22.79 | $23.38 | 36100 |
| 2023-01-11 | 22.65 | $23.44 | 22900 |
| 2023-01-10 | 22.47 | $23.26 | 22800 |
| 2023-01-09 | 22.29 | $23.18 | 22600 |
| 2023-01-06 | 22.11 | $23.14 | 41300 |
| 2023-01-05 | 21.91 | $22.30 | 22100 |
| 2023-01-04 | 21.85 | $21.81 | 22700 |
| 2023-01-03 | 21.88 | $21.49 | 27900 |
| 2022-12-30 | 21.99 | $21.20 | 65200 |
| 2022-12-29 | 22.18 | $21.58 | 35700 |
| 2022-12-28 | 22.32 | $21.63 | 49200 |
| 2022-12-27 | 22.48 | $22.00 | 23600 |
| 2022-12-23 | 22.58 | $22.24 | 21100 |
| 2022-12-22 | 22.65 | $22.19 | 37500 |
| 2022-12-21 | 22.73 | $22.42 | 20100 |
| 2022-12-20 | 22.79 | $22.43 | 26400 |
| 2022-12-19 | 22.85 | $22.54 | 17200 |
| 2022-12-16 | 22.89 | $22.62 | 24600 |
| 2022-12-15 | 22.92 | $22.63 | 41200 |
| 2022-12-14 | 22.95 | $22.86 | 14000 |
| 2022-12-13 | 22.94 | $22.85 | 27400 |
| 2022-12-12 | 22.93 | $22.66 | 25100 |
| 2022-12-09 | 22.95 | $22.70 | 36200 |
| 2022-12-08 | 22.97 | $22.91 | 20500 |
| 2022-12-07 | 22.95 | $22.91 | 19500 |
| 2022-12-06 | 22.91 | $22.81 | 34100 |
| 2022-12-05 | 22.90 | $22.95 | 45700 |
| 2022-12-02 | 22.84 | $23.20 | 14700 |
| 2022-12-01 | 22.73 | $23.15 | 29700 |
| 2022-11-30 | 22.60 | $22.76 | 50600 |
| 2022-11-29 | 22.54 | $22.35 | 17600 |
| 2022-11-28 | 22.55 | $22.63 | 14500 |
| 2022-11-25 | 22.50 | $22.70 | 9500 |
| 2022-11-23 | 22.42 | $22.66 | 15200 |
| 2022-11-22 | 22.35 | $22.57 | 20500 |
| 2022-11-21 | 22.27 | $22.61 | 15800 |
| 2022-11-18 | 22.18 | $22.62 | 16900 |
| 2022-11-17 | 22.06 | $22.46 | 18800 |
| 2022-11-16 | 21.97 | $22.55 | 21400 |
| 2022-11-15 | 21.83 | $22.47 | 12500 |
| 2022-11-14 | 21.69 | $22.45 | 36100 |
| 2022-11-11 | 21.54 | $22.70 | 41100 |
| 2022-11-10 | 21.30 | $22.64 | 21500 |
| 2022-11-09 | 21.05 | $21.39 | 28000 |
| 2022-11-08 | 21.01 | $21.54 | 21200 |
| 2022-11-07 | 20.95 | $21.02 | 23000 |
| 2022-11-04 | 20.98 | $21.08 | 20800 |
| 2022-11-03 | 21.01 | $21.29 | 18900 |
| 2022-11-02 | 21.00 | $21.50 | 19500 |
| 2022-11-01 | 20.95 | $21.49 | 40800 |
| 2022-10-31 | 20.89 | $21.48 | 49300 |
| 2022-10-28 | 20.83 | $21.33 | 27500 |
| 2022-10-27 | 20.80 | $21.15 | 12400 |
| 2022-10-26 | 20.80 | $21.13 | 22800 |
| 2022-10-25 | 20.81 | $20.81 | 9700 |
| 2022-10-24 | 20.90 | $20.68 | 15900 |
| 2022-10-21 | 21.03 | $20.58 | 20700 |
| 2022-10-20 | 21.21 | $20.70 | 25300 |
| 2022-10-19 | 21.39 | $21.15 | 15100 |
| 2022-10-18 | 21.51 | $21.27 | 22600 |
| 2022-10-17 | 21.63 | $21.21 | 22800 |
| 2022-10-14 | 21.79 | $21.26 | 10700 |
| 2022-10-13 | 21.96 | $21.37 | 18900 |
| 2022-10-12 | 22.14 | $21.65 | 22100 |
| 2022-10-11 | 22.29 | $21.90 | 32500 |
| 2022-10-10 | 22.42 | $22.12 | 10800 |
| 2022-10-07 | 22.52 | $22.33 | 11700 |
| 2022-10-06 | 22.60 | $22.72 | 19900 |
| 2022-10-05 | 22.61 | $22.92 | 21100 |
| 2022-10-04 | 22.58 | $23.01 | 15200 |
| 2022-10-03 | 22.53 | $22.83 | 14900 |
| 2022-09-30 | 22.51 | $22.80 | 95100 |
| 2022-09-29 | 22.49 | $22.60 | 18500 |
| 2022-09-28 | 22.52 | $22.63 | 29600 |
| 2022-09-27 | 22.54 | $22.44 | 24700 |
| 2022-09-26 | 22.62 | $22.17 | 15000 |
| 2022-09-23 | 22.77 | $22.47 | 19400 |
| 2022-09-22 | 22.87 | $22.75 | 28900 |
| 2022-09-21 | 22.94 | $22.95 | 13200 |
| 2022-09-20 | 22.98 | $22.86 | 15600 |
| 2022-09-19 | 23.05 | $23.04 | 9900 |
| 2022-09-16 | 23.10 | $23.08 | 15000 |
| 2022-09-15 | 23.14 | $23.20 | 10400 |
| 2022-09-14 | 23.17 | $23.37 | 11500 |
| 2022-09-13 | 23.17 | $23.33 | 15300 |
| 2022-09-12 | 23.17 | $23.50 | 13700 |
| 2022-09-09 | 23.15 | $23.29 | 24400 |
| 2022-09-08 | 23.17 | $22.96 | 18900 |
| 2022-09-07 | 23.27 | $23.09 | 17900 |
| 2022-09-06 | 23.35 | $23.06 | 49300 |
| 2022-09-02 | 23.46 | $23.18 | 16900 |
| 2022-09-01 | 23.56 | $23.00 | 44300 |
| 2022-08-31 | 23.71 | $23.29 | 31400 |
| 2022-08-30 | 23.84 | $23.42 | 15600 |
| 2022-08-29 | 23.95 | $23.59 | 15000 |
| 2022-08-26 | 24.05 | $23.75 | 12100 |
| 2022-08-25 | 24.14 | $23.88 | 14800 |
| 2022-08-24 | 24.21 | $23.30 | 25200 |
| 2022-08-23 | 24.41 | $23.11 | 44200 |
| 2022-08-22 | 24.69 | $23.85 | 8000 |
| 2022-08-19 | 24.86 | $24.20 | 15000 |
| 2022-08-18 | 24.98 | $24.38 | 12500 |
| 2022-08-17 | 25.08 | $24.52 | 23000 |
| 2022-08-16 | 25.16 | $24.70 | 8700 |
| 2022-08-15 | 25.22 | $25.17 | 10600 |
| 2022-08-12 | 25.18 | $25.08 | 10600 |
| 2022-08-11 | 25.16 | $25.00 | 6800 |
| 2022-08-10 | 25.14 | $25.05 | 10800 |
| 2022-08-09 | 25.11 | $24.90 | 15200 |
| 2022-08-08 | 25.11 | $25.12 | 7500 |
| 2022-08-05 | 25.05 | $25.03 | 15200 |
| 2022-08-04 | 25.01 | $25.42 | 27100 |
| 2022-08-03 | 24.87 | $25.30 | 21600 |
| 2022-08-02 | 24.73 | $25.03 | 102700 |
| 2022-08-01 | 24.62 | $24.80 | 41300 |
| 2022-07-29 | 24.55 | $25.04 | 42400 |
| 2022-07-28 | 24.40 | $24.59 | 17300 |
| 2022-07-27 | 24.33 | $24.16 | 43400 |
| 2022-07-26 | 24.34 | $24.30 | 11800 |
| 2022-07-25 | 24.32 | $24.36 | 15700 |
| 2022-07-22 | 24.27 | $24.42 | 13500 |
| 2022-07-21 | 24.21 | $24.49 | 10800 |
| 2022-07-20 | 24.12 | $24.37 | 17000 |
| 2022-07-19 | 24.04 | $24.32 | 13300 |
| 2022-07-18 | 23.96 | $24.12 | 7600 |
| 2022-07-15 | 23.91 | $23.98 | 11400 |
| 2022-07-14 | 23.87 | $23.93 | 9200 |
| 2022-07-13 | 23.84 | $23.89 | 12400 |
| 2022-07-12 | 23.81 | $23.89 | 17100 |
| 2022-07-11 | 23.78 | $23.87 | 9300 |
| 2022-07-08 | 23.74 | $23.91 | 7000 |
| 2022-07-07 | 23.69 | $23.65 | 17000 |
| 2022-07-06 | 23.69 | $23.81 | 15200 |
| 2022-07-05 | 23.65 | $23.70 | 16800 |
| 2022-07-01 | 23.62 | $23.98 | 17300 |
| 2022-06-30 | 23.54 | $23.80 | 7400 |
| 2022-06-29 | 23.47 | $23.78 | 17100 |
| 2022-06-28 | 23.40 | $23.75 | 14500 |
| 2022-06-27 | 23.33 | $23.74 | 41000 |
| 2022-06-24 | 23.24 | $23.67 | 24600 |
| 2022-06-23 | 23.16 | $23.35 | 13000 |
| 2022-06-22 | 23.13 | $23.17 | 11400 |
| 2022-06-21 | 23.13 | $23.09 | 17000 |
| 2022-06-17 | 23.15 | $22.99 | 31500 |
| 2022-06-16 | 23.20 | $22.72 | 32900 |
| 2022-06-15 | 23.31 | $23.03 | 17200 |
| 2022-06-14 | 23.38 | $22.45 | 31200 |
| 2022-06-13 | 23.58 | $22.45 | 35700 |
| 2022-06-10 | 23.80 | $23.19 | 24800 |
| 2022-06-09 | 23.91 | $23.76 | 21000 |
| 2022-06-08 | 23.92 | $24.08 | 21100 |
| 2022-06-07 | 23.86 | $24.13 | 26200 |
| 2022-06-06 | 23.78 | $23.97 | 16600 |
| 2022-06-03 | 23.71 | $24.01 | 7900 |
| 2022-06-02 | 23.63 | $24.33 | 26000 |
| 2022-06-01 | 23.46 | $24.21 | 100900 |
| 2022-05-31 | 23.29 | $24.47 | 70100 |
| 2022-05-27 | 23.04 | $24.63 | 44700 |
| 2022-05-26 | 22.72 | $23.72 | 52400 |
| 2022-05-25 | 22.54 | $23.10 | 53400 |
| 2022-05-24 | 22.46 | $22.76 | 34700 |
| 2022-05-23 | 22.44 | $22.51 | 35100 |
| 2022-05-20 | 22.48 | $22.66 | 30000 |
| 2022-05-19 | 22.49 | $22.72 | 28400 |
| 2022-05-18 | 22.49 | $22.63 | 30700 |
| 2022-05-17 | 22.52 | $22.62 | 48700 |
| 2022-05-16 | 22.55 | $22.75 | 32600 |
| 2022-05-13 | 22.57 | $22.80 | 20100 |
| 2022-05-12 | 22.58 | $22.77 | 29900 |
| 2022-05-11 | 22.60 | $22.74 | 26900 |
| 2022-05-10 | 22.63 | $22.76 | 34200 |
| 2022-05-09 | 22.67 | $22.46 | 44000 |
| 2022-05-06 | 22.78 | $22.54 | 88600 |
| 2022-05-05 | 22.90 | $22.66 | 26400 |
| 2022-05-04 | 23.01 | $22.91 | 24100 |
| 2022-05-03 | 23.10 | $22.56 | 25200 |
| 2022-05-02 | 23.27 | $22.75 | 41600 |
| 2022-04-29 | 23.43 | $23.23 | 102500 |
| 2022-04-28 | 23.52 | $23.41 | 19800 |
| 2022-04-27 | 23.58 | $23.22 | 27100 |
| 2022-04-26 | 23.70 | $23.51 | 22500 |
| 2022-04-25 | 23.78 | $23.65 | 16700 |
| 2022-04-22 | 23.85 | $23.81 | 14200 |
| 2022-04-21 | 23.89 | $23.82 | 22000 |
| 2022-04-20 | 23.95 | $24.03 | 18800 |
| 2022-04-19 | 23.96 | $23.71 | 18800 |
| 2022-04-18 | 24.05 | $23.82 | 27100 |
| 2022-04-14 | 24.13 | $23.87 | 33600 |
| 2022-04-13 | 24.22 | $24.01 | 35500 |
| 2022-04-12 | 24.29 | $24.12 | 64800 |
| 2022-04-11 | 24.35 | $24.10 | 27200 |
| 2022-04-08 | 24.43 | $24.40 | 110600 |
| 2022-04-07 | 24.45 | $24.34 | 36800 |
| 2022-04-06 | 24.50 | $24.12 | 67900 |
| 2022-04-05 | 24.59 | $24.36 | 20900 |
| 2022-04-04 | 24.66 | $24.74 | 20300 |
| 2022-04-01 | 24.65 | $24.81 | 173800 |
| 2022-03-31 | 24.63 | $24.74 | 27100 |
| 2022-03-30 | 24.62 | $24.81 | 18800 |
| 2022-03-29 | 24.60 | $24.78 | 27100 |
| 2022-03-28 | 24.58 | $24.58 | 15500 |
| 2022-03-25 | 24.60 | $24.49 | 23200 |
| 2022-03-24 | 24.64 | $24.70 | 29500 |
| 2022-03-23 | 24.65 | $24.68 | 34700 |
| 2022-03-22 | 24.67 | $24.66 | 36800 |
| 2022-03-21 | 24.69 | $24.68 | 26200 |
| 2022-03-18 | 24.71 | $24.84 | 38100 |
| 2022-03-17 | 24.70 | $24.84 | 32000 |
| 2022-03-16 | 24.69 | $24.73 | 37000 |
| 2022-03-15 | 24.70 | $24.70 | 26900 |
| 2022-03-14 | 24.73 | $24.56 | 29300 |
| 2022-03-11 | 24.79 | $24.84 | 42400 |
| 2022-03-10 | 24.80 | $24.85 | 17200 |
| 2022-03-09 | 24.81 | $25.00 | 13700 |
| 2022-03-08 | 24.79 | $24.91 | 12700 |
| 2022-03-07 | 24.79 | $24.81 | 40000 |
| 2022-03-04 | 24.81 | $24.86 | 25000 |
| 2022-03-03 | 24.82 | $25.03 | 55200 |
| 2022-03-02 | 24.80 | $24.93 | 15200 |
| 2022-03-01 | 24.81 | $24.85 | 17600 |
| 2022-02-28 | 24.83 | $24.80 | 45900 |
| 2022-02-25 | 24.86 | $25.13 | 14400 |
| 2022-02-24 | 24.84 | $24.80 | 24500 |
| 2022-02-23 | 24.88 | $24.75 | 30800 |
| 2022-02-22 | 24.94 | $24.66 | 32600 |
| 2022-02-18 | 25.03 | $24.97 | 22800 |
| 2022-02-17 | 25.07 | $25.01 | 17400 |
| 2022-02-16 | 25.12 | $25.07 | 21000 |
| 2022-02-15 | 25.15 | $24.95 | 23000 |
| 2022-02-14 | 25.22 | $24.59 | 36900 |
| 2022-02-11 | 25.38 | $24.62 | 28000 |
| 2022-02-10 | 25.56 | $25.10 | 69300 |
| 2022-02-09 | 25.66 | $25.57 | 11200 |
| 2022-02-08 | 25.69 | $25.64 | 16400 |
| 2022-02-07 | 25.70 | $25.69 | 13000 |
| 2022-02-04 | 25.70 | $25.67 | 21200 |
| 2022-02-03 | 25.71 | $25.75 | 46000 |
| 2022-02-02 | 25.70 | $25.69 | 35400 |
| 2022-02-01 | 25.71 | $25.80 | 14700 |
| 2022-01-31 | 25.69 | $25.84 | 71500 |
| 2022-01-28 | 25.66 | $25.62 | 16800 |
| 2022-01-27 | 25.68 | $25.55 | 33800 |
| 2022-01-26 | 25.71 | $25.67 | 61700 |
| 2022-01-25 | 25.72 | $25.64 | 12700 |
| 2022-01-24 | 25.74 | $25.67 | 21700 |
| 2022-01-21 | 25.76 | $25.74 | 13500 |
| 2022-01-20 | 25.76 | $25.73 | 11200 |
| 2022-01-19 | 25.77 | $25.73 | 8500 |
| 2022-01-18 | 25.78 | $25.74 | 22500 |
| 2022-01-14 | 25.78 | $25.80 | 11300 |
| 2022-01-13 | 25.78 | $25.92 | 26600 |
| 2022-01-12 | 25.75 | $25.81 | 10900 |
| 2022-01-11 | 25.74 | $25.84 | 25900 |
| 2022-01-10 | 25.72 | $25.72 | 24100 |
| 2022-01-07 | 25.72 | $25.69 | 9300 |
| 2022-01-06 | 25.73 | $25.76 | 16500 |
| 2022-01-05 | 25.73 | $25.70 | 36600 |
| 2022-01-04 | 25.73 | $25.73 | 12900 |
| 2022-01-03 | 25.74 | $25.79 | 18200 |
| 2021-12-31 | 25.73 | $25.84 | 26600 |
| 2021-12-30 | 25.71 | $25.85 | 12900 |
| 2021-12-29 | 25.68 | $25.75 | 20100 |
| 2021-12-28 | 25.68 | $25.74 | 19200 |
| 2021-12-27 | 25.67 | $25.75 | 15700 |
| 2021-12-23 | 25.66 | $25.73 | 133000 |
| 2021-12-22 | 25.65 | $25.75 | 728100 |
| 2021-12-21 | 25.64 | $25.68 | 35400 |
| 2021-12-20 | 25.64 | $25.66 | 36700 |
| 2021-12-17 | 25.65 | $25.70 | 23800 |
| 2021-12-16 | 25.65 | $25.75 | 24400 |
| 2021-12-15 | 25.64 | $25.73 | 17600 |
| 2021-12-14 | 25.64 | $25.62 | 13500 |
| 2021-12-13 | 25.65 | $25.69 | 7200 |
| 2021-12-10 | 25.66 | $25.66 | 118000 |
| 2021-12-09 | 25.67 | $25.64 | 12000 |
| 2021-12-08 | 25.69 | $25.68 | 13000 |
| 2021-12-07 | 25.71 | $25.78 | 20500 |
| 2021-12-06 | 25.71 | $25.75 | 13500 |
| 2021-12-03 | 25.71 | $25.70 | 9600 |
| 2021-12-02 | 25.73 | $25.75 | 21600 |
| 2021-12-01 | 25.74 | $25.70 | 24700 |
| 2021-11-30 | 25.76 | $25.80 | 46000 |
| 2021-11-29 | 25.77 | $25.63 | 14000 |
| 2021-11-26 | 25.81 | $25.69 | 15500 |
| 2021-11-24 | 25.85 | $25.70 | 12500 |
| 2021-11-23 | 25.89 | $25.75 | 9800 |
| 2021-11-22 | 25.93 | $25.81 | 8800 |
| 2021-11-19 | 25.96 | $25.82 | 10700 |
| 2021-11-18 | 26.00 | $25.77 | 14600 |
| 2021-11-17 | 26.06 | $25.87 | 184800 |
| 2021-11-16 | 26.10 | $25.90 | 29900 |
| 2021-11-15 | 26.14 | $25.86 | 20900 |
| 2021-11-12 | 26.20 | $26.16 | 23500 |
| 2021-11-11 | 26.20 | $26.16 | 17900 |
| 2021-11-10 | 26.21 | $26.14 | 18100 |
| 2021-11-09 | 26.22 | $26.17 | 9400 |
| 2021-11-08 | 26.22 | $26.23 | 63800 |
| 2021-11-05 | 26.21 | $26.26 | 14300 |
| 2021-11-04 | 26.19 | $26.21 | 26900 |
| 2021-11-03 | 26.18 | $26.21 | 27800 |
| 2021-11-02 | 26.17 | $26.20 | 99800 |
| 2021-11-01 | 26.16 | $26.19 | 43700 |
| 2021-10-29 | 26.15 | $26.17 | 46300 |
| 2021-10-28 | 26.14 | $26.15 | 10500 |
| 2021-10-27 | 26.14 | $26.15 | 24100 |
| 2021-10-26 | 26.13 | $26.20 | 25500 |
| 2021-10-25 | 26.11 | $26.23 | 15800 |
| 2021-10-22 | 26.08 | $26.11 | 21400 |
| 2021-10-21 | 26.07 | $26.12 | 28800 |
| 2021-10-20 | 26.06 | $26.20 | 17300 |
| 2021-10-19 | 26.03 | $26.10 | 11600 |
| 2021-10-18 | 26.01 | $26.11 | 5900 |
| 2021-10-15 | 25.99 | $26.06 | 31500 |
| 2021-10-14 | 25.98 | $26.14 | 25800 |
| 2021-10-13 | 25.95 | $26.05 | 22600 |
| 2021-10-12 | 25.93 | $26.06 | 42100 |
| 2021-10-11 | 25.91 | $25.97 | 20800 |
| 2021-10-08 | 25.91 | $25.96 | 26600 |
| 2021-10-07 | 25.90 | $25.93 | 69800 |
| 2021-10-06 | 25.91 | $25.93 | 16600 |
| 2021-10-05 | 25.91 | $25.90 | 29600 |
| 2021-10-04 | 25.92 | $25.89 | 816300 |
| 2021-10-01 | 25.94 | $25.99 | 31700 |
| 2021-09-30 | 25.93 | $25.83 | 83500 |
| 2021-09-29 | 25.97 | $25.97 | 25500 |
| 2021-09-28 | 25.97 | $25.81 | 27500 |
| 2021-09-27 | 26.01 | $25.97 | 19000 |
| 2021-09-24 | 26.03 | $26.03 | 117100 |
| 2021-09-23 | 26.03 | $26.00 | 15900 |
| 2021-09-22 | 26.05 | $26.13 | 22200 |
| 2021-09-21 | 26.03 | $26.06 | 9000 |
| 2021-09-20 | 26.03 | $26.08 | 18000 |
| 2021-09-17 | 26.03 | $26.14 | 12900 |
| 2021-09-16 | 26.02 | $26.11 | 44400 |
| 2021-09-15 | 26.00 | $26.07 | 21700 |
| 2021-09-14 | 26.00 | $26.07 | 14100 |
| 2021-09-13 | 25.99 | $26.08 | 63100 |
| 2021-09-10 | 25.98 | $26.05 | 658900 |
| 2021-09-09 | 25.98 | $26.05 | 1.7M |
| 2021-09-08 | 25.98 | $25.95 | 55300 |
| 2021-09-07 | 26.00 | $25.99 | 214900 |
| 2021-09-03 | 26.01 | $26.02 | 62000 |
| 2021-09-02 | 26.02 | $26.07 | 49400 |
| 2021-09-01 | 26.03 | $26.08 | 46400 |
| 2021-08-31 | 26.03 | $26.07 | 119400 |
| 2021-08-30 | 26.03 | $26.04 | 14900 |
| 2021-08-27 | 26.05 | $26.04 | 14000 |
| 2021-08-26 | 26.06 | $26.00 | 12700 |
| 2021-08-25 | 26.09 | $26.01 | 16200 |
| 2021-08-24 | 26.12 | $26.05 | 326600 |
| 2021-08-23 | 26.15 | $26.06 | 5700 |
| 2021-08-20 | 26.18 | $26.08 | 10700 |
| 2021-08-19 | 26.21 | $26.02 | 12400 |
| 2021-08-18 | 26.26 | $26.04 | 39000 |
| 2021-08-17 | 26.32 | $26.16 | 7400 |
| 2021-08-16 | 26.35 | $26.13 | 16100 |
| 2021-08-13 | 26.40 | $26.53 | 16400 |
| 2021-08-12 | 26.38 | $26.44 | 20400 |
| 2021-08-11 | 26.37 | $26.31 | 110200 |
| 2021-08-10 | 26.38 | $26.25 | 13600 |
| 2021-08-09 | 26.41 | $26.34 | 24500 |
| 2021-08-06 | 26.43 | $26.38 | 81100 |
| 2021-08-05 | 26.44 | $26.42 | 39300 |
| 2021-08-04 | 26.44 | $26.45 | 55000 |
| 2021-08-03 | 26.44 | $26.42 | 41200 |
| 2021-08-02 | 26.44 | $26.40 | 15100 |
| 2021-07-30 | 26.45 | $26.46 | 13200 |
| 2021-07-29 | 26.45 | $26.43 | 8800 |
| 2021-07-28 | 26.45 | $26.41 | 5400 |
| 2021-07-27 | 26.46 | $26.39 | 6700 |
| 2021-07-26 | 26.47 | $26.37 | 16000 |
| 2021-07-23 | 26.49 | $26.43 | 10100 |
| 2021-07-22 | 26.49 | $26.38 | 7200 |
| 2021-07-21 | 26.51 | $26.44 | 7300 |
| 2021-07-20 | 26.52 | $26.41 | 5600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.27
2026-07-17
Close Price
$20.31
Vol: 18900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.27
Average
23.25
Maximum
26.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.27 | $20.31 | 18900 |
| 2026-07-16 | 20.29 | $20.31 | 33600 |
| 2026-07-15 | 20.31 | $20.40 | 17100 |
| 2026-07-14 | 20.31 | $20.37 | 18000 |
| 2026-07-13 | 20.33 | $20.29 | 23100 |
| 2026-07-10 | 20.38 | $20.40 | 26100 |
| 2026-07-09 | 20.40 | $20.39 | 21129 |
| 2026-07-08 | 20.44 | $20.40 | 37309 |
| 2026-07-07 | 20.49 | $20.53 | 32928 |
| 2026-07-06 | 20.51 | $20.62 | 23400 |
| 2026-07-02 | 20.51 | $20.54 | 52400 |
| 2026-07-01 | 20.54 | $20.54 | 43900 |
| 2026-06-30 | 20.57 | $20.44 | 263418 |
| 2026-06-29 | 20.65 | $20.61 | 39900 |
| 2026-06-26 | 20.69 | $20.52 | 38100 |
| 2026-06-25 | 20.77 | $20.73 | 26400 |
| 2026-06-24 | 20.81 | $20.77 | 30515 |
| 2026-06-23 | 20.84 | $20.74 | 30400 |
| 2026-06-22 | 20.90 | $20.88 | 26000 |
| 2026-06-18 | 20.92 | $21.05 | 14300 |
| 2026-06-17 | 20.89 | $21.11 | 33300 |
| 2026-06-16 | 20.84 | $21.05 | 24900 |
| 2026-06-15 | 20.80 | $20.93 | 20336 |
| 2026-06-12 | 20.80 | $20.90 | 10400 |
| 2026-06-11 | 20.80 | $20.91 | 17500 |
| 2026-06-10 | 20.81 | $20.86 | 45722 |
| 2026-06-09 | 20.83 | $20.90 | 18600 |
| 2026-06-08 | 20.86 | $20.93 | 18500 |
| 2026-06-05 | 20.88 | $20.85 | 25100 |
| 2026-06-04 | 20.93 | $20.92 | 12712 |
| 2026-06-03 | 20.97 | $20.91 | 19345 |
| 2026-06-02 | 21.04 | $21.02 | 24523 |
| 2026-06-01 | 21.08 | $21.10 | 22312 |
| 2026-05-29 | 21.11 | $21.04 | 42538 |
| 2026-05-28 | 21.17 | $21.25 | 23700 |
| 2026-05-27 | 21.18 | $21.16 | 7209 |
| 2026-05-26 | 21.22 | $21.16 | 11130 |
| 2026-05-22 | 21.27 | $21.13 | 14800 |
| 2026-05-21 | 21.34 | $21.15 | 16740 |
| 2026-05-20 | 21.42 | $21.26 | 15519 |
| 2026-05-19 | 21.49 | $21.07 | 17043 |
| 2026-05-18 | 21.64 | $21.27 | 13000 |
| 2026-05-15 | 21.75 | $21.24 | 11200 |
| 2026-05-14 | 21.89 | $21.80 | 11700 |
| 2026-05-13 | 21.89 | $21.75 | 14428 |
| 2026-05-12 | 21.89 | $21.79 | 26200 |
| 2026-05-11 | 21.89 | $21.83 | 18600 |
| 2026-05-08 | 21.87 | $21.81 | 21232 |
| 2026-05-07 | 21.84 | $21.72 | 13300 |
| 2026-05-06 | 21.84 | $21.82 | 13721 |
| 2026-05-05 | 21.81 | $21.70 | 18911 |
| 2026-05-04 | 21.80 | $21.72 | 14403 |
| 2026-05-01 | 21.77 | $21.71 | 13545 |
| 2026-04-30 | 21.75 | $21.72 | 27300 |
| 2026-04-29 | 21.71 | $21.61 | 15914 |
| 2026-04-28 | 21.70 | $21.69 | 23144 |
| 2026-04-27 | 21.65 | $21.69 | 13133 |
| 2026-04-24 | 21.60 | $21.66 | 9900 |
| 2026-04-23 | 21.54 | $21.62 | 23133 |
| 2026-04-22 | 21.48 | $21.58 | 15800 |
| 2026-04-21 | 21.41 | $21.42 | 17812 |
| 2026-04-20 | 21.38 | $21.53 | 16310 |
| 2026-04-17 | 21.31 | $21.60 | 13400 |
| 2026-04-16 | 21.20 | $21.51 | 28200 |
| 2026-04-15 | 21.09 | $21.63 | 21400 |
| 2026-04-14 | 20.93 | $21.55 | 18500 |
| 2026-04-13 | 20.76 | $21.23 | 19600 |
| 2026-04-10 | 20.65 | $21.16 | 28803 |
| 2026-04-09 | 20.55 | $20.91 | 23300 |
| 2026-04-08 | 20.52 | $20.78 | 15600 |
| 2026-04-07 | 20.52 | $20.62 | 26500 |
| 2026-04-06 | 20.58 | $20.74 | 17400 |
| 2026-04-02 | 20.62 | $20.67 | 16000 |
| 2026-04-01 | 20.70 | $20.60 | 41700 |
| 2026-03-31 | 20.83 | $20.55 | 171600 |
| 2026-03-30 | 21.01 | $20.92 | 13100 |
| 2026-03-27 | 21.12 | $21.10 | 24900 |
| 2026-03-26 | 21.20 | $21.21 | 28100 |
| 2026-03-25 | 21.26 | $21.34 | 12400 |
| 2026-03-24 | 21.31 | $21.35 | 18733 |
| 2026-03-23 | 21.36 | $21.36 | 21200 |
| 2026-03-20 | 21.43 | $21.26 | 16800 |
| 2026-03-19 | 21.55 | $21.65 | 25200 |
| 2026-03-18 | 21.58 | $21.58 | 20300 |
| 2026-03-17 | 21.63 | $21.68 | 8200 |
| 2026-03-16 | 21.68 | $21.64 | 15500 |
| 2026-03-13 | 21.74 | $21.58 | 22700 |
| 2026-03-12 | 21.85 | $21.68 | 22600 |
| 2026-03-11 | 21.95 | $21.82 | 21100 |
| 2026-03-10 | 22.02 | $21.83 | 24200 |
| 2026-03-09 | 22.12 | $21.86 | 24100 |
| 2026-03-06 | 22.22 | $22.01 | 14100 |
| 2026-03-05 | 22.30 | $22.17 | 13000 |
| 2026-03-04 | 22.35 | $22.29 | 14600 |
| 2026-03-03 | 22.37 | $22.29 | 19700 |
| 2026-03-02 | 22.39 | $22.37 | 54400 |
| 2026-02-27 | 22.39 | $22.23 | 125500 |
| 2026-02-26 | 22.44 | $22.38 | 15200 |
| 2026-02-25 | 22.44 | $22.39 | 31500 |
| 2026-02-24 | 22.44 | $22.34 | 103300 |
| 2026-02-23 | 22.46 | $22.36 | 24300 |
| 2026-02-20 | 22.47 | $22.34 | 11400 |
| 2026-02-19 | 22.49 | $22.37 | 16400 |
| 2026-02-18 | 22.49 | $22.38 | 34000 |
| 2026-02-17 | 22.50 | $22.46 | 20700 |
| 2026-02-13 | 22.48 | $22.30 | 16900 |
| 2026-02-12 | 22.50 | $22.52 | 31600 |
| 2026-02-11 | 22.45 | $22.47 | 22100 |
| 2026-02-10 | 22.40 | $22.43 | 17300 |
| 2026-02-09 | 22.35 | $22.30 | 17200 |
| 2026-02-06 | 22.33 | $22.21 | 21300 |
| 2026-02-05 | 22.34 | $22.08 | 11800 |
| 2026-02-04 | 22.38 | $22.07 | 23100 |
| 2026-02-03 | 22.42 | $22.16 | 48500 |
| 2026-02-02 | 22.45 | $22.30 | 20300 |
| 2026-01-30 | 22.43 | $22.36 | 29500 |
| 2026-01-29 | 22.38 | $22.29 | 29200 |
| 2026-01-28 | 22.35 | $22.21 | 17400 |
| 2026-01-27 | 22.32 | $22.26 | 17000 |
| 2026-01-26 | 22.27 | $22.32 | 19100 |
| 2026-01-23 | 22.18 | $22.26 | 21900 |
| 2026-01-22 | 22.08 | $22.17 | 22200 |
| 2026-01-21 | 21.99 | $22.03 | 21800 |
| 2026-01-20 | 21.92 | $21.89 | 51600 |
| 2026-01-16 | 21.88 | $21.98 | 21200 |
| 2026-01-15 | 21.79 | $21.89 | 27500 |
| 2026-01-14 | 21.71 | $21.84 | 10700 |
| 2026-01-13 | 21.63 | $21.77 | 28700 |
| 2026-01-12 | 21.55 | $21.74 | 25600 |
| 2026-01-09 | 21.46 | $21.65 | 42700 |
| 2026-01-08 | 21.38 | $21.47 | 35900 |
| 2026-01-07 | 21.34 | $21.42 | 10300 |
| 2026-01-06 | 21.31 | $21.39 | 22800 |
| 2026-01-05 | 21.27 | $21.51 | 38300 |
| 2026-01-02 | 21.20 | $21.43 | 30700 |
| 2025-12-31 | 21.13 | $21.14 | 61500 |
| 2025-12-30 | 21.14 | $21.10 | 36600 |
| 2025-12-29 | 21.16 | $20.96 | 37700 |
| 2025-12-26 | 21.24 | $21.12 | 16900 |
| 2025-12-24 | 21.28 | $21.11 | 13000 |
| 2025-12-23 | 21.34 | $21.19 | 40400 |
| 2025-12-22 | 21.39 | $21.34 | 43800 |
| 2025-12-19 | 21.40 | $21.38 | 27800 |
| 2025-12-18 | 21.40 | $21.34 | 58800 |
| 2025-12-17 | 21.41 | $21.53 | 41100 |
| 2025-12-16 | 21.37 | $21.55 | 31300 |
| 2025-12-15 | 21.31 | $21.64 | 36200 |
| 2025-12-12 | 21.21 | $21.49 | 36100 |
| 2025-12-11 | 21.14 | $21.74 | 69500 |
| 2025-12-10 | 20.98 | $21.28 | 56800 |
| 2025-12-09 | 20.93 | $21.00 | 51500 |
| 2025-12-08 | 20.97 | $20.96 | 25800 |
| 2025-12-05 | 21.03 | $21.05 | 36400 |
| 2025-12-04 | 21.08 | $21.18 | 28300 |
| 2025-12-03 | 21.11 | $21.28 | 33100 |
| 2025-12-02 | 21.11 | $21.14 | 37700 |
| 2025-12-01 | 21.16 | $21.20 | 23400 |
| 2025-11-28 | 21.22 | $21.30 | 49400 |
| 2025-11-26 | 21.25 | $21.47 | 26300 |
| 2025-11-25 | 21.25 | $21.38 | 20800 |
| 2025-11-24 | 21.28 | $21.22 | 20600 |
| 2025-11-21 | 21.37 | $21.23 | 18300 |
| 2025-11-20 | 21.48 | $21.22 | 26000 |
| 2025-11-19 | 21.63 | $21.41 | 24200 |
| 2025-11-18 | 21.75 | $21.54 | 19800 |
| 2025-11-17 | 21.86 | $21.46 | 31800 |
| 2025-11-14 | 22.02 | $21.76 | 25400 |
| 2025-11-13 | 22.12 | $22.06 | 19400 |
| 2025-11-12 | 22.15 | $22.34 | 22200 |
| 2025-11-11 | 22.11 | $22.29 | 26600 |
| 2025-11-10 | 22.07 | $22.18 | 22500 |
| 2025-11-07 | 22.05 | $22.00 | 25400 |
| 2025-11-06 | 22.10 | $22.09 | 18700 |
| 2025-11-05 | 22.12 | $22.09 | 25200 |
| 2025-11-04 | 22.15 | $21.92 | 21800 |
| 2025-11-03 | 22.25 | $22.12 | 15700 |
| 2025-10-31 | 22.30 | $22.07 | 65000 |
| 2025-10-30 | 22.39 | $22.27 | 9900 |
| 2025-10-29 | 22.43 | $22.45 | 13900 |
| 2025-10-28 | 22.42 | $22.56 | 18000 |
| 2025-10-27 | 22.37 | $22.52 | 11300 |
| 2025-10-24 | 22.33 | $22.47 | 12300 |
| 2025-10-23 | 22.29 | $22.48 | 23900 |
| 2025-10-22 | 22.24 | $22.33 | 14600 |
| 2025-10-21 | 22.23 | $22.46 | 14800 |
| 2025-10-20 | 22.19 | $22.53 | 17500 |
| 2025-10-17 | 22.11 | $22.33 | 34300 |
| 2025-10-16 | 22.08 | $22.23 | 13900 |
| 2025-10-15 | 22.07 | $22.19 | 14600 |
| 2025-10-14 | 22.09 | $22.04 | 82500 |
| 2025-10-13 | 22.15 | $22.29 | 17500 |
| 2025-10-10 | 22.16 | $22.06 | 7600 |
| 2025-10-09 | 22.24 | $22.18 | 11500 |
| 2025-10-08 | 22.31 | $22.37 | 15700 |
| 2025-10-07 | 22.33 | $22.35 | 12100 |
| 2025-10-06 | 22.37 | $22.40 | 10300 |
| 2025-10-03 | 22.41 | $22.45 | 14400 |
| 2025-10-02 | 22.43 | $22.46 | 15900 |
| 2025-10-01 | 22.47 | $22.46 | 31300 |
| 2025-09-30 | 22.51 | $22.28 | 44200 |
| 2025-09-29 | 22.62 | $22.48 | 23900 |
| 2025-09-26 | 22.69 | $22.67 | 11900 |
| 2025-09-25 | 22.72 | $22.66 | 16500 |
| 2025-09-24 | 22.76 | $22.77 | 18400 |
| 2025-09-23 | 22.77 | $22.68 | 13400 |
| 2025-09-22 | 22.81 | $22.83 | 10900 |
| 2025-09-19 | 22.82 | $22.88 | 15800 |
| 2025-09-18 | 22.82 | $22.73 | 26100 |
| 2025-09-17 | 22.85 | $22.81 | 24000 |
| 2025-09-16 | 22.88 | $22.76 | 25300 |
| 2025-09-15 | 22.92 | $22.93 | 52200 |
| 2025-09-12 | 22.91 | $22.93 | 9300 |
| 2025-09-11 | 22.91 | $22.93 | 18500 |
| 2025-09-10 | 22.90 | $22.77 | 16200 |
| 2025-09-09 | 22.94 | $22.94 | 34700 |
| 2025-09-08 | 22.93 | $23.00 | 19500 |
| 2025-09-05 | 22.90 | $22.95 | 18200 |
| 2025-09-04 | 22.88 | $22.82 | 19500 |
| 2025-09-03 | 22.90 | $22.79 | 28400 |
| 2025-09-02 | 22.92 | $22.64 | 12000 |
| 2025-08-29 | 23.00 | $22.69 | 96300 |
| 2025-08-28 | 23.07 | $22.98 | 13000 |
| 2025-08-27 | 23.06 | $22.92 | 10300 |
| 2025-08-26 | 23.07 | $22.85 | 12800 |
| 2025-08-25 | 23.09 | $22.91 | 13600 |
| 2025-08-22 | 23.10 | $23.02 | 15400 |
| 2025-08-21 | 23.07 | $22.79 | 13700 |
| 2025-08-20 | 23.10 | $22.95 | 12400 |
| 2025-08-19 | 23.09 | $22.97 | 18200 |
| 2025-08-18 | 23.05 | $22.84 | 18300 |
| 2025-08-15 | 23.05 | $22.60 | 8100 |
| 2025-08-14 | 23.11 | $23.00 | 21300 |
| 2025-08-13 | 23.05 | $22.93 | 18300 |
| 2025-08-12 | 23.00 | $22.82 | 12200 |
| 2025-08-11 | 22.95 | $22.74 | 17200 |
| 2025-08-08 | 22.92 | $22.70 | 12300 |
| 2025-08-07 | 22.89 | $22.72 | 27200 |
| 2025-08-06 | 22.83 | $22.95 | 18200 |
| 2025-08-05 | 22.68 | $23.06 | 28500 |
| 2025-08-04 | 22.46 | $22.89 | 10200 |
| 2025-08-01 | 22.24 | $22.52 | 16800 |
| 2025-07-31 | 22.08 | $22.59 | 66200 |
| 2025-07-30 | 21.85 | $22.18 | 17600 |
| 2025-07-29 | 21.71 | $21.95 | 19800 |
| 2025-07-28 | 21.60 | $21.65 | 21700 |
| 2025-07-25 | 21.57 | $21.69 | 22100 |
| 2025-07-24 | 21.51 | $21.39 | 14600 |
| 2025-07-23 | 21.54 | $21.39 | 24800 |
| 2025-07-22 | 21.56 | $21.57 | 13200 |
| 2025-07-21 | 21.54 | $21.63 | 23500 |
| 2025-07-18 | 21.49 | $21.42 | 12900 |
| 2025-07-17 | 21.50 | $21.43 | 25100 |
| 2025-07-16 | 21.50 | $21.28 | 33800 |
| 2025-07-15 | 21.55 | $21.44 | 17400 |
| 2025-07-14 | 21.55 | $21.61 | 23000 |
| 2025-07-11 | 21.50 | $21.67 | 29500 |
| 2025-07-10 | 21.42 | $21.80 | 28100 |
| 2025-07-09 | 21.28 | $21.39 | 28000 |
| 2025-07-08 | 21.24 | $21.19 | 30400 |
| 2025-07-07 | 21.26 | $21.22 | 28700 |
| 2025-07-03 | 21.26 | $21.34 | 24900 |
| 2025-07-02 | 21.24 | $21.54 | 36800 |
| 2025-07-01 | 21.14 | $21.17 | 29300 |
| 2025-06-30 | 21.13 | $21.00 | 108400 |
| 2025-06-27 | 21.19 | $21.16 | 15200 |
| 2025-06-26 | 21.20 | $21.27 | 25900 |
| 2025-06-25 | 21.18 | $21.17 | 26600 |
| 2025-06-24 | 21.19 | $21.25 | 14500 |
| 2025-06-23 | 21.17 | $21.16 | 17000 |
| 2025-06-20 | 21.19 | $21.18 | 13300 |
| 2025-06-18 | 21.19 | $21.14 | 21300 |
| 2025-06-17 | 21.22 | $21.07 | 23900 |
| 2025-06-16 | 21.27 | $21.11 | 46300 |
| 2025-06-13 | 21.32 | $21.11 | 9400 |
| 2025-06-12 | 21.38 | $21.28 | 12200 |
| 2025-06-11 | 21.40 | $21.35 | 17600 |
| 2025-06-10 | 21.41 | $21.43 | 20600 |
| 2025-06-09 | 21.38 | $21.39 | 20300 |
| 2025-06-06 | 21.37 | $21.33 | 8900 |
| 2025-06-05 | 21.36 | $21.47 | 26500 |
| 2025-06-04 | 21.32 | $21.39 | 18700 |
| 2025-06-03 | 21.28 | $21.33 | 16700 |
| 2025-06-02 | 21.26 | $21.26 | 22700 |
| 2025-05-30 | 21.26 | $21.35 | 89300 |
| 2025-05-29 | 21.23 | $21.25 | 11300 |
| 2025-05-28 | 21.23 | $21.22 | 20800 |
| 2025-05-27 | 21.23 | $21.30 | 9900 |
| 2025-05-23 | 21.21 | $21.08 | 16100 |
| 2025-05-22 | 21.25 | $20.97 | 12300 |
| 2025-05-21 | 21.34 | $21.01 | 20200 |
| 2025-05-20 | 21.44 | $21.35 | 21300 |
| 2025-05-19 | 21.45 | $21.37 | 24800 |
| 2025-05-16 | 21.45 | $21.18 | 25400 |
| 2025-05-15 | 21.51 | $21.50 | 15900 |
| 2025-05-14 | 21.49 | $21.43 | 14400 |
| 2025-05-13 | 21.48 | $21.49 | 16300 |
| 2025-05-12 | 21.45 | $21.41 | 17000 |
| 2025-05-09 | 21.43 | $21.52 | 13200 |
| 2025-05-08 | 21.38 | $21.46 | 30000 |
| 2025-05-07 | 21.33 | $21.51 | 22200 |
| 2025-05-06 | 21.26 | $21.26 | 8100 |
| 2025-05-05 | 21.25 | $21.24 | 15800 |
| 2025-05-02 | 21.25 | $21.42 | 24700 |
| 2025-05-01 | 21.19 | $21.31 | 22600 |
| 2025-04-30 | 21.15 | $21.17 | 24700 |
| 2025-04-29 | 21.15 | $21.43 | 8200 |
| 2025-04-28 | 21.07 | $21.42 | 16200 |
| 2025-04-25 | 20.97 | $21.40 | 12700 |
| 2025-04-24 | 20.87 | $21.39 | 14500 |
| 2025-04-23 | 20.75 | $21.23 | 13900 |
| 2025-04-22 | 20.66 | $21.00 | 24700 |
| 2025-04-21 | 20.63 | $20.84 | 17500 |
| 2025-04-17 | 20.65 | $20.97 | 47600 |
| 2025-04-16 | 20.64 | $20.86 | 22900 |
| 2025-04-15 | 20.67 | $20.68 | 19100 |
| 2025-04-14 | 20.78 | $20.71 | 32700 |
| 2025-04-11 | 20.90 | $20.57 | 28900 |
| 2025-04-10 | 21.11 | $20.97 | 40300 |
| 2025-04-09 | 21.24 | $21.38 | 20100 |
| 2025-04-08 | 21.27 | $21.14 | 22100 |
| 2025-04-07 | 21.39 | $21.16 | 28900 |
| 2025-04-04 | 21.54 | $21.47 | 24900 |
| 2025-04-03 | 21.63 | $21.36 | 29300 |
| 2025-04-02 | 21.78 | $21.67 | 15000 |
| 2025-04-01 | 21.86 | $21.56 | 12600 |
| 2025-03-31 | 22.00 | $21.63 | 167000 |
| 2025-03-28 | 22.15 | $21.92 | 26800 |
| 2025-03-27 | 22.24 | $22.18 | 16400 |
| 2025-03-26 | 22.28 | $22.28 | 14900 |
| 2025-03-25 | 22.29 | $22.47 | 19200 |
| 2025-03-24 | 22.24 | $22.35 | 21300 |
| 2025-03-21 | 22.23 | $22.42 | 14900 |
| 2025-03-20 | 22.19 | $22.40 | 18000 |
| 2025-03-19 | 22.14 | $22.33 | 13100 |
| 2025-03-18 | 22.12 | $22.34 | 10500 |
| 2025-03-17 | 22.08 | $22.41 | 21900 |
| 2025-03-14 | 22.03 | $22.11 | 31200 |
| 2025-03-13 | 22.05 | $21.99 | 13500 |
| 2025-03-12 | 22.13 | $22.01 | 26200 |
| 2025-03-11 | 22.22 | $21.88 | 15300 |
| 2025-03-10 | 22.37 | $22.16 | 16600 |
| 2025-03-07 | 22.46 | $22.15 | 18000 |
| 2025-03-06 | 22.59 | $22.36 | 18000 |
| 2025-03-05 | 22.67 | $22.54 | 14200 |
| 2025-03-04 | 22.72 | $22.47 | 25900 |
| 2025-03-03 | 22.80 | $22.70 | 30600 |
| 2025-02-28 | 22.82 | $22.66 | 30500 |
| 2025-02-27 | 22.86 | $22.86 | 12900 |
| 2025-02-26 | 22.84 | $22.87 | 10800 |
| 2025-02-25 | 22.82 | $22.89 | 17500 |
| 2025-02-24 | 22.78 | $22.72 | 8300 |
| 2025-02-21 | 22.78 | $22.64 | 13100 |
| 2025-02-20 | 22.82 | $22.63 | 15100 |
| 2025-02-19 | 22.86 | $22.70 | 10900 |
| 2025-02-18 | 22.88 | $22.65 | 17100 |
| 2025-02-14 | 22.92 | $22.85 | 12100 |
| 2025-02-13 | 22.91 | $23.02 | 21200 |
| 2025-02-12 | 22.84 | $22.76 | 15100 |
| 2025-02-11 | 22.83 | $22.87 | 27700 |
| 2025-02-10 | 22.79 | $22.73 | 14400 |
| 2025-02-07 | 22.77 | $22.57 | 8600 |
| 2025-02-06 | 22.80 | $22.59 | 29200 |
| 2025-02-05 | 22.84 | $22.65 | 22000 |
| 2025-02-04 | 22.85 | $22.42 | 37200 |
| 2025-02-03 | 22.94 | $22.47 | 17100 |
| 2025-01-31 | 23.03 | $22.53 | 40400 |
| 2025-01-30 | 23.11 | $22.95 | 21800 |
| 2025-01-29 | 23.08 | $22.93 | 18700 |
| 2025-01-28 | 23.03 | $23.19 | 28300 |
| 2025-01-27 | 22.90 | $23.40 | 59300 |
| 2025-01-24 | 22.66 | $22.92 | 18800 |
| 2025-01-23 | 22.51 | $22.87 | 30600 |
| 2025-01-22 | 22.35 | $22.76 | 21000 |
| 2025-01-21 | 22.19 | $22.87 | 49000 |
| 2025-01-17 | 21.96 | $22.26 | 22500 |
| 2025-01-16 | 21.87 | $22.40 | 34700 |
| 2025-01-15 | 21.73 | $22.04 | 18300 |
| 2025-01-14 | 21.66 | $21.57 | 19400 |
| 2025-01-13 | 21.74 | $21.45 | 39700 |
| 2025-01-10 | 21.87 | $21.46 | 34900 |
| 2025-01-08 | 22.04 | $21.82 | 22100 |
| 2025-01-07 | 22.13 | $22.08 | 40100 |
| 2025-01-06 | 22.16 | $22.51 | 18200 |
| 2025-01-03 | 22.06 | $22.58 | 25200 |
| 2025-01-02 | 21.93 | $22.41 | 25900 |
| 2024-12-31 | 21.82 | $22.04 | 251900 |
| 2024-12-30 | 21.81 | $22.06 | 124900 |
| 2024-12-27 | 21.80 | $21.59 | 60700 |
| 2024-12-26 | 21.93 | $21.82 | 30700 |
| 2024-12-24 | 22.04 | $22.00 | 21400 |
| 2024-12-23 | 22.11 | $22.08 | 25000 |
| 2024-12-20 | 22.18 | $22.18 | 35000 |
| 2024-12-19 | 22.24 | $22.10 | 60700 |
| 2024-12-18 | 22.35 | $22.37 | 69800 |
| 2024-12-17 | 22.39 | $22.53 | 53600 |
| 2024-12-16 | 22.40 | $22.27 | 39200 |
| 2024-12-13 | 22.50 | $22.39 | 38200 |
| 2024-12-12 | 22.59 | $22.62 | 23400 |
| 2024-12-11 | 22.63 | $22.82 | 27500 |
| 2024-12-10 | 22.62 | $22.80 | 61100 |
| 2024-12-09 | 22.61 | $22.60 | 27900 |
| 2024-12-06 | 22.68 | $22.75 | 42600 |
| 2024-12-05 | 22.71 | $22.88 | 41700 |
| 2024-12-04 | 22.72 | $22.79 | 43100 |
| 2024-12-03 | 22.76 | $22.71 | 47000 |
| 2024-12-02 | 22.85 | $22.95 | 51700 |
| 2024-11-29 | 22.88 | $22.98 | 150000 |
| 2024-11-27 | 22.91 | $22.98 | 26800 |
| 2024-11-26 | 22.96 | $23.05 | 16000 |
| 2024-11-25 | 23.00 | $23.30 | 13700 |
| 2024-11-22 | 22.97 | $23.18 | 56300 |
| 2024-11-21 | 22.99 | $23.03 | 31500 |
| 2024-11-20 | 23.06 | $22.85 | 33000 |
| 2024-11-19 | 23.21 | $23.08 | 31300 |
| 2024-11-18 | 23.33 | $23.20 | 35300 |
| 2024-11-15 | 23.43 | $23.18 | 18700 |
| 2024-11-14 | 23.58 | $23.56 | 30200 |
| 2024-11-13 | 23.64 | $23.65 | 30900 |
| 2024-11-12 | 23.68 | $23.74 | 32400 |
| 2024-11-11 | 23.71 | $24.00 | 10300 |
| 2024-11-08 | 23.67 | $24.23 | 24500 |
| 2024-11-07 | 23.56 | $23.87 | 36500 |
| 2024-11-06 | 23.53 | $23.66 | 36300 |
| 2024-11-05 | 23.58 | $23.87 | 26000 |
| 2024-11-04 | 23.57 | $23.64 | 73300 |
| 2024-11-01 | 23.64 | $23.37 | 52700 |
| 2024-10-31 | 23.82 | $23.53 | 231200 |
| 2024-10-30 | 23.99 | $23.92 | 29100 |
| 2024-10-29 | 24.07 | $23.91 | 25300 |
| 2024-10-28 | 24.18 | $24.08 | 24100 |
| 2024-10-25 | 24.27 | $24.06 | 21200 |
| 2024-10-24 | 24.38 | $24.12 | 13400 |
| 2024-10-23 | 24.51 | $24.13 | 16100 |
| 2024-10-22 | 24.65 | $24.40 | 29200 |
| 2024-10-21 | 24.74 | $24.48 | 12300 |
| 2024-10-18 | 24.83 | $24.74 | 8600 |
| 2024-10-17 | 24.85 | $24.72 | 24200 |
| 2024-10-16 | 24.89 | $24.89 | 27200 |
| 2024-10-15 | 24.87 | $25.01 | 19300 |
| 2024-10-14 | 24.81 | $24.81 | 25300 |
| 2024-10-11 | 24.80 | $24.76 | 11200 |
| 2024-10-10 | 24.80 | $24.71 | 9800 |
| 2024-10-09 | 24.81 | $24.69 | 12200 |
| 2024-10-08 | 24.84 | $24.77 | 21600 |
| 2024-10-07 | 24.84 | $24.58 | 18700 |
| 2024-10-04 | 24.89 | $24.79 | 21000 |
| 2024-10-03 | 24.89 | $24.87 | 10600 |
| 2024-10-02 | 24.86 | $24.87 | 35200 |
| 2024-10-01 | 24.83 | $24.74 | 19200 |
| 2024-09-30 | 24.82 | $24.61 | 260100 |
| 2024-09-27 | 24.84 | $24.62 | 36500 |
| 2024-09-26 | 24.87 | $24.70 | 28300 |
| 2024-09-25 | 24.87 | $24.75 | 21600 |
| 2024-09-24 | 24.85 | $24.69 | 13600 |
| 2024-09-23 | 24.84 | $24.68 | 36900 |
| 2024-09-20 | 24.83 | $24.71 | 19000 |
| 2024-09-19 | 24.79 | $24.79 | 17900 |
| 2024-09-18 | 24.73 | $24.67 | 23400 |
| 2024-09-17 | 24.67 | $24.60 | 39600 |
| 2024-09-16 | 24.63 | $24.60 | 26700 |
| 2024-09-13 | 24.57 | $24.55 | 10900 |
| 2024-09-12 | 24.51 | $24.53 | 17700 |
| 2024-09-11 | 24.43 | $24.57 | 8800 |
| 2024-09-10 | 24.32 | $24.50 | 22500 |
| 2024-09-09 | 24.21 | $24.34 | 21700 |
| 2024-09-06 | 24.12 | $24.15 | 15400 |
| 2024-09-05 | 24.06 | $24.30 | 17700 |
| 2024-09-04 | 23.94 | $24.14 | 18700 |
| 2024-09-03 | 23.85 | $23.85 | 11600 |
| 2024-08-30 | 23.82 | $23.76 | 20900 |
| 2024-08-29 | 23.81 | $23.84 | 16500 |
| 2024-08-28 | 23.78 | $23.81 | 17900 |
| 2024-08-27 | 23.74 | $23.81 | 20000 |
| 2024-08-26 | 23.70 | $23.78 | 16800 |
| 2024-08-23 | 23.66 | $23.80 | 22300 |
| 2024-08-22 | 23.59 | $23.64 | 11100 |
| 2024-08-21 | 23.57 | $23.71 | 21100 |
| 2024-08-20 | 23.52 | $23.59 | 25300 |
| 2024-08-19 | 23.49 | $23.49 | 105800 |
| 2024-08-16 | 23.49 | $23.58 | 17400 |
| 2024-08-15 | 23.46 | $23.78 | 21000 |
| 2024-08-14 | 23.36 | $23.72 | 28200 |
| 2024-08-13 | 23.26 | $23.49 | 11000 |
| 2024-08-12 | 23.21 | $23.31 | 16400 |
| 2024-08-09 | 23.21 | $23.32 | 22700 |
| 2024-08-08 | 23.21 | $23.41 | 24400 |
| 2024-08-07 | 23.18 | $23.25 | 29100 |
| 2024-08-06 | 23.20 | $23.13 | 148000 |
| 2024-08-05 | 23.26 | $23.08 | 22300 |
| 2024-08-02 | 23.36 | $23.30 | 49100 |
| 2024-08-01 | 23.41 | $23.24 | 80200 |
| 2024-07-31 | 23.50 | $23.08 | 107300 |
| 2024-07-30 | 23.65 | $23.65 | 13800 |
| 2024-07-29 | 23.65 | $23.64 | 14900 |
| 2024-07-26 | 23.66 | $23.69 | 15700 |
| 2024-07-25 | 23.66 | $23.58 | 20600 |
| 2024-07-24 | 23.69 | $23.44 | 18500 |
| 2024-07-23 | 23.77 | $23.64 | 9500 |
| 2024-07-22 | 23.81 | $23.71 | 14900 |
| 2024-07-19 | 23.83 | $23.67 | 5600 |
| 2024-07-18 | 23.86 | $23.67 | 14000 |
| 2024-07-17 | 23.90 | $23.70 | 11700 |
| 2024-07-16 | 23.94 | $23.79 | 12400 |
| 2024-07-15 | 23.95 | $23.86 | 12000 |
| 2024-07-12 | 23.94 | $23.79 | 59500 |
| 2024-07-11 | 23.95 | $23.99 | 28500 |
| 2024-07-10 | 23.89 | $23.87 | 22300 |
| 2024-07-09 | 23.86 | $23.79 | 10500 |
| 2024-07-08 | 23.84 | $23.92 | 31400 |
| 2024-07-05 | 23.78 | $23.92 | 11600 |
| 2024-07-03 | 23.70 | $23.88 | 64100 |
| 2024-07-02 | 23.61 | $23.41 | 19900 |
| 2024-07-01 | 23.65 | $23.51 | 21700 |
| 2024-06-28 | 23.66 | $23.62 | 25900 |
| 2024-06-27 | 23.64 | $23.53 | 10800 |
| 2024-06-26 | 23.64 | $23.60 | 18800 |
| 2024-06-25 | 23.61 | $23.54 | 22500 |
| 2024-06-24 | 23.60 | $23.54 | 14300 |
| 2024-06-21 | 23.58 | $23.40 | 14800 |
| 2024-06-20 | 23.60 | $23.31 | 21300 |
| 2024-06-18 | 23.65 | $23.44 | 36400 |
| 2024-06-17 | 23.66 | $23.51 | 16500 |
| 2024-06-14 | 23.66 | $23.55 | 22700 |
| 2024-06-13 | 23.63 | $23.70 | 7000 |
| 2024-06-12 | 23.55 | $23.74 | 15700 |
| 2024-06-11 | 23.44 | $23.35 | 10800 |
| 2024-06-10 | 23.42 | $23.41 | 11700 |
| 2024-06-07 | 23.37 | $23.50 | 20400 |
| 2024-06-06 | 23.29 | $23.68 | 25500 |
| 2024-06-05 | 23.13 | $23.35 | 6000 |
| 2024-06-04 | 23.04 | $23.37 | 8500 |
| 2024-06-03 | 22.92 | $23.35 | 14200 |
| 2024-05-31 | 22.78 | $23.30 | 70600 |
| 2024-05-30 | 22.63 | $22.64 | 5500 |
| 2024-05-29 | 22.66 | $22.53 | 17100 |
| 2024-05-28 | 22.73 | $22.64 | 9700 |
| 2024-05-24 | 22.79 | $22.75 | 17500 |
| 2024-05-23 | 22.83 | $22.57 | 25100 |
| 2024-05-22 | 22.94 | $22.86 | 19800 |
| 2024-05-21 | 22.98 | $23.02 | 15700 |
| 2024-05-20 | 22.98 | $23.03 | 20500 |
| 2024-05-17 | 22.99 | $22.91 | 23500 |
| 2024-05-16 | 23.03 | $23.02 | 21700 |
| 2024-05-15 | 23.05 | $23.41 | 23100 |
| 2024-05-14 | 22.95 | $23.14 | 40800 |
| 2024-05-13 | 22.92 | $23.08 | 11400 |
| 2024-05-10 | 22.91 | $23.05 | 11600 |
| 2024-05-09 | 22.91 | $23.11 | 11200 |
| 2024-05-08 | 22.89 | $23.07 | 22500 |
| 2024-05-07 | 22.89 | $23.30 | 22100 |
| 2024-05-06 | 22.82 | $23.33 | 25900 |
| 2024-05-03 | 22.73 | $23.22 | 12900 |
| 2024-05-02 | 22.66 | $22.92 | 29600 |
| 2024-05-01 | 22.68 | $22.78 | 48500 |
| 2024-04-30 | 22.75 | $22.56 | 110300 |
| 2024-04-29 | 22.93 | $23.17 | 12800 |
| 2024-04-26 | 22.95 | $23.07 | 29700 |
| 2024-04-25 | 23.01 | $23.25 | 22600 |
| 2024-04-24 | 23.05 | $23.54 | 16000 |
| 2024-04-23 | 23.00 | $23.56 | 26400 |
| 2024-04-22 | 22.95 | $23.04 | 17200 |
| 2024-04-19 | 23.06 | $23.04 | 155900 |
| 2024-04-18 | 23.20 | $22.99 | 39300 |
| 2024-04-17 | 23.40 | $23.09 | 18000 |
| 2024-04-16 | 23.62 | $23.02 | 93000 |
| 2024-04-15 | 23.92 | $23.08 | 35000 |
| 2024-04-12 | 24.26 | $23.85 | 16300 |
| 2024-04-11 | 24.45 | $23.97 | 34800 |
| 2024-04-10 | 24.63 | $24.34 | 67000 |
| 2024-04-09 | 24.74 | $24.76 | 12400 |
| 2024-04-08 | 24.74 | $24.68 | 13000 |
| 2024-04-05 | 24.77 | $24.78 | 11700 |
| 2024-04-04 | 24.77 | $24.79 | 16600 |
| 2024-04-03 | 24.76 | $24.63 | 29700 |
| 2024-04-02 | 24.81 | $24.56 | 17700 |
| 2024-04-01 | 24.89 | $24.68 | 19000 |
| 2024-03-28 | 24.94 | $24.75 | 79800 |
| 2024-03-27 | 24.98 | $24.93 | 24400 |
| 2024-03-26 | 24.97 | $24.96 | 26700 |
| 2024-03-25 | 24.95 | $24.86 | 13000 |
| 2024-03-22 | 24.95 | $24.96 | 23800 |
| 2024-03-21 | 24.92 | $25.05 | 34900 |
| 2024-03-20 | 24.84 | $24.90 | 45500 |
| 2024-03-19 | 24.80 | $24.80 | 29500 |
| 2024-03-18 | 24.78 | $24.60 | 18400 |
| 2024-03-15 | 24.81 | $24.62 | 25800 |
| 2024-03-14 | 24.85 | $24.66 | 34100 |
| 2024-03-13 | 24.87 | $24.78 | 9800 |
| 2024-03-12 | 24.86 | $24.80 | 12500 |
| 2024-03-11 | 24.83 | $24.82 | 11300 |
| 2024-03-08 | 24.79 | $24.80 | 18400 |
| 2024-03-07 | 24.74 | $24.82 | 23100 |
| 2024-03-06 | 24.67 | $24.73 | 18800 |
| 2024-03-05 | 24.62 | $24.58 | 12700 |
| 2024-03-04 | 24.59 | $24.42 | 33600 |
| 2024-03-01 | 24.61 | $24.61 | 16300 |
| 2024-02-29 | 24.57 | $24.70 | 155900 |
| 2024-02-28 | 24.48 | $24.60 | 24900 |
| 2024-02-27 | 24.41 | $24.54 | 43400 |
| 2024-02-26 | 24.33 | $24.62 | 38400 |
| 2024-02-23 | 24.22 | $24.61 | 21000 |
| 2024-02-22 | 24.08 | $24.23 | 16900 |
| 2024-02-21 | 24.02 | $24.14 | 73200 |
| 2024-02-20 | 23.99 | $24.13 | 25900 |
| 2024-02-16 | 23.95 | $23.90 | 17400 |
| 2024-02-15 | 23.97 | $23.90 | 6400 |
| 2024-02-14 | 24.00 | $23.74 | 10900 |
| 2024-02-13 | 24.08 | $23.99 | 19600 |
| 2024-02-12 | 24.11 | $24.39 | 18700 |
| 2024-02-09 | 24.01 | $24.22 | 30800 |
| 2024-02-08 | 23.94 | $24.10 | 22900 |
| 2024-02-07 | 23.89 | $24.11 | 17200 |
| 2024-02-06 | 23.84 | $23.90 | 12600 |
| 2024-02-05 | 23.83 | $23.83 | 14400 |
| 2024-02-02 | 23.85 | $23.94 | 66900 |
| 2024-02-01 | 23.83 | $23.94 | 19100 |
| 2024-01-31 | 23.82 | $23.66 | 127200 |
| 2024-01-30 | 23.89 | $23.93 | 25300 |
| 2024-01-29 | 23.89 | $23.85 | 21200 |
| 2024-01-26 | 23.91 | $23.90 | 155200 |
| 2024-01-25 | 23.93 | $23.99 | 74000 |
| 2024-01-24 | 23.91 | $23.88 | 65300 |
| 2024-01-23 | 23.93 | $23.89 | 19700 |
| 2024-01-22 | 23.95 | $23.95 | 74900 |
| 2024-01-19 | 23.95 | $23.94 | 134700 |
| 2024-01-18 | 23.96 | $23.89 | 29400 |
| 2024-01-17 | 23.98 | $23.85 | 15200 |
| 2024-01-16 | 24.02 | $23.84 | 17500 |
| 2024-01-12 | 24.06 | $23.91 | 99500 |
| 2024-01-11 | 24.10 | $24.02 | 13000 |
| 2024-01-10 | 24.10 | $23.90 | 33700 |
| 2024-01-09 | 24.13 | $23.88 | 24600 |
| 2024-01-08 | 24.18 | $23.89 | 14600 |
| 2024-01-05 | 24.23 | $23.69 | 25400 |
| 2024-01-04 | 24.35 | $23.84 | 34300 |
| 2024-01-03 | 24.44 | $23.86 | 47400 |
| 2024-01-02 | 24.54 | $24.09 | 20700 |
| 2023-12-29 | 24.58 | $24.47 | 135100 |
| 2023-12-28 | 24.49 | $24.67 | 63700 |
| 2023-12-27 | 24.32 | $24.60 | 47600 |
| 2023-12-26 | 24.12 | $24.23 | 31000 |
| 2023-12-22 | 23.99 | $24.19 | 32300 |
| 2023-12-21 | 23.84 | $24.11 | 38700 |
| 2023-12-20 | 23.67 | $23.91 | 18700 |
| 2023-12-19 | 23.52 | $23.83 | 35200 |
| 2023-12-18 | 23.36 | $23.56 | 23900 |
| 2023-12-15 | 23.24 | $23.63 | 35200 |
| 2023-12-14 | 23.08 | $23.55 | 29300 |
| 2023-12-13 | 22.90 | $22.90 | 42200 |
| 2023-12-12 | 22.88 | $22.55 | 18100 |
| 2023-12-11 | 22.98 | $22.62 | 37700 |
| 2023-12-08 | 23.06 | $22.69 | 16100 |
| 2023-12-07 | 23.14 | $22.78 | 12800 |
| 2023-12-06 | 23.21 | $22.82 | 16000 |
| 2023-12-05 | 23.27 | $22.96 | 55100 |
| 2023-12-04 | 23.30 | $23.27 | 43100 |
| 2023-12-01 | 23.22 | $23.50 | 15500 |
| 2023-11-30 | 23.06 | $23.29 | 68400 |
| 2023-11-29 | 22.91 | $22.89 | 104100 |
| 2023-11-28 | 22.86 | $22.68 | 13400 |
| 2023-11-27 | 22.86 | $22.64 | 17400 |
| 2023-11-24 | 22.87 | $22.53 | 2300 |
| 2023-11-22 | 22.91 | $22.49 | 13200 |
| 2023-11-21 | 22.97 | $22.49 | 10200 |
| 2023-11-20 | 23.03 | $22.62 | 22700 |
| 2023-11-17 | 23.06 | $22.80 | 25200 |
| 2023-11-16 | 23.03 | $22.64 | 14300 |
| 2023-11-15 | 23.03 | $22.65 | 18500 |
| 2023-11-14 | 23.03 | $23.03 | 70100 |
| 2023-11-13 | 22.89 | $22.73 | 23500 |
| 2023-11-10 | 22.82 | $22.71 | 7600 |
| 2023-11-09 | 22.72 | $22.53 | 22500 |
| 2023-11-08 | 22.66 | $22.77 | 71600 |
| 2023-11-07 | 22.49 | $22.74 | 66200 |
| 2023-11-06 | 22.30 | $22.80 | 34300 |
| 2023-11-03 | 22.04 | $22.85 | 54200 |
| 2023-11-02 | 21.70 | $22.71 | 19400 |
| 2023-11-01 | 21.33 | $22.09 | 16400 |
| 2023-10-31 | 21.08 | $21.48 | 24800 |
| 2023-10-30 | 20.96 | $21.20 | 9000 |
| 2023-10-27 | 20.92 | $21.05 | 22100 |
| 2023-10-26 | 20.92 | $21.33 | 9300 |
| 2023-10-25 | 20.83 | $21.28 | 17400 |
| 2023-10-24 | 20.75 | $21.46 | 9400 |
| 2023-10-23 | 20.60 | $21.03 | 20000 |
| 2023-10-20 | 20.56 | $20.89 | 24000 |
| 2023-10-19 | 20.57 | $20.88 | 32000 |
| 2023-10-18 | 20.59 | $20.84 | 18900 |
| 2023-10-17 | 20.64 | $20.93 | 22200 |
| 2023-10-16 | 20.68 | $21.06 | 15600 |
| 2023-10-13 | 20.71 | $21.01 | 27200 |
| 2023-10-12 | 20.76 | $21.05 | 15400 |
| 2023-10-11 | 20.83 | $21.34 | 12900 |
| 2023-10-10 | 20.83 | $21.28 | 12600 |
| 2023-10-09 | 20.86 | $21.07 | 10900 |
| 2023-10-06 | 20.99 | $20.86 | 50400 |
| 2023-10-05 | 21.21 | $20.85 | 16800 |
| 2023-10-04 | 21.51 | $20.90 | 27700 |
| 2023-10-03 | 21.86 | $20.80 | 32900 |
| 2023-10-02 | 22.33 | $21.50 | 47500 |
| 2023-09-29 | 22.69 | $22.30 | 180900 |
| 2023-09-28 | 22.88 | $22.67 | 36600 |
| 2023-09-27 | 23.00 | $22.76 | 23800 |
| 2023-09-26 | 23.12 | $22.90 | 12100 |
| 2023-09-25 | 23.22 | $22.97 | 13600 |
| 2023-09-22 | 23.33 | $23.05 | 40400 |
| 2023-09-21 | 23.43 | $23.05 | 45900 |
| 2023-09-20 | 23.55 | $23.48 | 33000 |
| 2023-09-19 | 23.57 | $23.53 | 15100 |
| 2023-09-18 | 23.58 | $23.57 | 22400 |
| 2023-09-15 | 23.57 | $23.61 | 23900 |
| 2023-09-14 | 23.55 | $23.62 | 13300 |
| 2023-09-13 | 23.52 | $23.53 | 16800 |
| 2023-09-12 | 23.51 | $23.47 | 12700 |
| 2023-09-11 | 23.52 | $23.57 | 7900 |
| 2023-09-08 | 23.50 | $23.51 | 8300 |
| 2023-09-07 | 23.50 | $23.50 | 19100 |
| 2023-09-06 | 23.49 | $23.58 | 12100 |
| 2023-09-05 | 23.47 | $23.59 | 55600 |
| 2023-09-01 | 23.43 | $23.80 | 26800 |
| 2023-08-31 | 23.32 | $23.84 | 88700 |
| 2023-08-30 | 23.17 | $23.33 | 13100 |
| 2023-08-29 | 23.15 | $23.22 | 9200 |
| 2023-08-28 | 23.17 | $23.19 | 15300 |
| 2023-08-25 | 23.21 | $23.22 | 13000 |
| 2023-08-24 | 23.25 | $23.22 | 25200 |
| 2023-08-23 | 23.29 | $23.30 | 34000 |
| 2023-08-22 | 23.33 | $23.32 | 17700 |
| 2023-08-21 | 23.37 | $23.23 | 14500 |
| 2023-08-18 | 23.44 | $23.34 | 36500 |
| 2023-08-17 | 23.51 | $23.20 | 10600 |
| 2023-08-16 | 23.63 | $23.38 | 21100 |
| 2023-08-15 | 23.72 | $23.62 | 18100 |
| 2023-08-14 | 23.76 | $23.77 | 5700 |
| 2023-08-11 | 23.75 | $23.84 | 15200 |
| 2023-08-10 | 23.72 | $23.78 | 51700 |
| 2023-08-09 | 23.71 | $23.78 | 22800 |
| 2023-08-08 | 23.70 | $23.67 | 8300 |
| 2023-08-07 | 23.71 | $23.68 | 44400 |
| 2023-08-04 | 23.73 | $23.73 | 11300 |
| 2023-08-03 | 23.73 | $23.52 | 27300 |
| 2023-08-02 | 23.80 | $23.58 | 18300 |
| 2023-08-01 | 23.87 | $23.78 | 18600 |
| 2023-07-31 | 23.88 | $23.94 | 32600 |
| 2023-07-28 | 23.85 | $23.55 | 15500 |
| 2023-07-27 | 23.94 | $23.67 | 45300 |
| 2023-07-26 | 24.00 | $24.20 | 11000 |
| 2023-07-25 | 23.91 | $23.86 | 10600 |
| 2023-07-24 | 23.90 | $23.89 | 15700 |
| 2023-07-21 | 23.88 | $23.88 | 10700 |
| 2023-07-20 | 23.86 | $23.86 | 45000 |
| 2023-07-19 | 23.84 | $23.89 | 7300 |
| 2023-07-18 | 23.80 | $23.81 | 9600 |
| 2023-07-17 | 23.78 | $23.79 | 8100 |
| 2023-07-14 | 23.76 | $23.80 | 11500 |
| 2023-07-13 | 23.73 | $23.83 | 20700 |
| 2023-07-12 | 23.68 | $23.83 | 14200 |
| 2023-07-11 | 23.62 | $23.76 | 9500 |
| 2023-07-10 | 23.57 | $23.70 | 15800 |
| 2023-07-07 | 23.53 | $23.48 | 11000 |
| 2023-07-06 | 23.55 | $23.19 | 18100 |
| 2023-07-05 | 23.66 | $23.69 | 19800 |
| 2023-07-03 | 23.64 | $23.84 | 5600 |
| 2023-06-30 | 23.57 | $23.80 | 87800 |
| 2023-06-29 | 23.49 | $23.49 | 9200 |
| 2023-06-28 | 23.49 | $23.56 | 20600 |
| 2023-06-27 | 23.48 | $23.52 | 8800 |
| 2023-06-26 | 23.47 | $23.50 | 11200 |
| 2023-06-23 | 23.47 | $23.38 | 7400 |
| 2023-06-22 | 23.51 | $23.51 | 9400 |
| 2023-06-21 | 23.52 | $23.55 | 17600 |
| 2023-06-20 | 23.52 | $23.43 | 7900 |
| 2023-06-16 | 23.55 | $23.48 | 17400 |
| 2023-06-15 | 23.57 | $23.53 | 13800 |
| 2023-06-14 | 23.59 | $23.50 | 19100 |
| 2023-06-13 | 23.62 | $23.57 | 20100 |
| 2023-06-12 | 23.63 | $23.58 | 7000 |
| 2023-06-09 | 23.63 | $23.65 | 15600 |
| 2023-06-08 | 23.62 | $23.69 | 10900 |
| 2023-06-07 | 23.60 | $23.60 | 16900 |
| 2023-06-06 | 23.59 | $23.74 | 16700 |
| 2023-06-05 | 23.54 | $23.73 | 25500 |
| 2023-06-02 | 23.49 | $23.74 | 63600 |
| 2023-06-01 | 23.41 | $23.69 | 11300 |
| 2023-05-31 | 23.34 | $23.50 | 86800 |
| 2023-05-30 | 23.32 | $23.26 | 10500 |
| 2023-05-26 | 23.37 | $23.30 | 8700 |
| 2023-05-25 | 23.41 | $23.27 | 6200 |
| 2023-05-24 | 23.48 | $23.42 | 10100 |
| 2023-05-23 | 23.52 | $23.35 | 14600 |
| 2023-05-22 | 23.58 | $23.55 | 11500 |
| 2023-05-19 | 23.60 | $23.48 | 15100 |
| 2023-05-18 | 23.65 | $23.66 | 12700 |
| 2023-05-17 | 23.65 | $23.50 | 11900 |
| 2023-05-16 | 23.70 | $23.36 | 11600 |
| 2023-05-15 | 23.80 | $23.75 | 49200 |
| 2023-05-12 | 23.80 | $23.85 | 10400 |
| 2023-05-11 | 23.77 | $23.82 | 37500 |
| 2023-05-10 | 23.74 | $23.90 | 13600 |
| 2023-05-09 | 23.68 | $23.74 | 12200 |
| 2023-05-08 | 23.65 | $23.75 | 11200 |
| 2023-05-05 | 23.62 | $23.54 | 19700 |
| 2023-05-04 | 23.64 | $23.13 | 9100 |
| 2023-05-03 | 23.80 | $23.59 | 52000 |
| 2023-05-02 | 23.84 | $23.71 | 22300 |
| 2023-05-01 | 23.86 | $23.82 | 17600 |
| 2023-04-28 | 23.84 | $23.87 | 75500 |
| 2023-04-27 | 23.79 | $23.65 | 23600 |
| 2023-04-26 | 23.81 | $23.75 | 21200 |
| 2023-04-25 | 23.79 | $23.68 | 13400 |
| 2023-04-24 | 23.79 | $23.73 | 10500 |
| 2023-04-21 | 23.78 | $23.72 | 25700 |
| 2023-04-20 | 23.76 | $23.73 | 27900 |
| 2023-04-19 | 23.73 | $23.73 | 21600 |
| 2023-04-18 | 23.69 | $23.69 | 25000 |
| 2023-04-17 | 23.65 | $23.63 | 32400 |
| 2023-04-14 | 23.63 | $23.67 | 19100 |
| 2023-04-13 | 23.58 | $23.60 | 20300 |
| 2023-04-12 | 23.54 | $23.60 | 49100 |
| 2023-04-11 | 23.49 | $23.60 | 11600 |
| 2023-04-10 | 23.43 | $23.55 | 8600 |
| 2023-04-06 | 23.37 | $23.55 | 16800 |
| 2023-04-05 | 23.30 | $23.49 | 11100 |
| 2023-04-04 | 23.23 | $23.55 | 14400 |
| 2023-04-03 | 23.13 | $23.38 | 24100 |
| 2023-03-31 | 23.06 | $23.03 | 119000 |
| 2023-03-30 | 23.09 | $23.45 | 58400 |
| 2023-03-29 | 22.99 | $23.22 | 37000 |
| 2023-03-28 | 22.95 | $23.40 | 11500 |
| 2023-03-27 | 22.84 | $23.09 | 18400 |
| 2023-03-24 | 22.81 | $23.03 | 18600 |
| 2023-03-23 | 22.80 | $23.10 | 14300 |
| 2023-03-22 | 22.77 | $23.15 | 11000 |
| 2023-03-21 | 22.72 | $22.93 | 13100 |
| 2023-03-20 | 22.74 | $22.60 | 25100 |
| 2023-03-17 | 22.87 | $22.82 | 29200 |
| 2023-03-16 | 22.97 | $23.25 | 83100 |
| 2023-03-15 | 22.95 | $23.00 | 18400 |
| 2023-03-14 | 23.02 | $23.12 | 148500 |
| 2023-03-13 | 23.07 | $22.79 | 84200 |
| 2023-03-10 | 23.24 | $23.01 | 19500 |
| 2023-03-09 | 23.38 | $23.14 | 29600 |
| 2023-03-08 | 23.51 | $23.59 | 11700 |
| 2023-03-07 | 23.54 | $23.61 | 32600 |
| 2023-03-06 | 23.56 | $23.77 | 12100 |
| 2023-03-03 | 23.54 | $23.68 | 42400 |
| 2023-03-02 | 23.55 | $23.49 | 27300 |
| 2023-03-01 | 23.62 | $23.66 | 16900 |
| 2023-02-28 | 23.66 | $23.94 | 46800 |
| 2023-02-27 | 23.62 | $23.76 | 11400 |
| 2023-02-24 | 23.63 | $23.59 | 9300 |
| 2023-02-23 | 23.70 | $23.73 | 20500 |
| 2023-02-22 | 23.75 | $23.43 | 13100 |
| 2023-02-21 | 23.90 | $23.26 | 39600 |
| 2023-02-17 | 24.13 | $23.84 | 20300 |
| 2023-02-16 | 24.23 | $23.88 | 16800 |
| 2023-02-15 | 24.34 | $24.13 | 12200 |
| 2023-02-14 | 24.40 | $24.13 | 33300 |
| 2023-02-13 | 24.46 | $24.03 | 13800 |
| 2023-02-10 | 24.56 | $24.18 | 40800 |
| 2023-02-09 | 24.64 | $24.21 | 33200 |
| 2023-02-08 | 24.71 | $24.24 | 11000 |
| 2023-02-07 | 24.78 | $24.19 | 19200 |
| 2023-02-06 | 24.88 | $24.26 | 19200 |
| 2023-02-03 | 24.97 | $24.44 | 25300 |
| 2023-02-02 | 25.01 | $24.88 | 38200 |
| 2023-02-01 | 24.91 | $24.83 | 38900 |
| 2023-01-31 | 24.79 | $24.80 | 118600 |
| 2023-01-30 | 24.65 | $24.56 | 85000 |
| 2023-01-27 | 24.54 | $24.39 | 17300 |
| 2023-01-26 | 24.45 | $24.41 | 20400 |
| 2023-01-25 | 24.32 | $24.31 | 16800 |
| 2023-01-24 | 24.18 | $24.30 | 24900 |
| 2023-01-23 | 24.01 | $24.30 | 44500 |
| 2023-01-20 | 23.80 | $24.03 | 25300 |
| 2023-01-19 | 23.61 | $23.82 | 30000 |
| 2023-01-18 | 23.44 | $23.66 | 24500 |
| 2023-01-17 | 23.29 | $23.55 | 18300 |
| 2023-01-13 | 23.12 | $23.37 | 62300 |
| 2023-01-12 | 22.97 | $23.38 | 36100 |
| 2023-01-11 | 22.78 | $23.44 | 22900 |
| 2023-01-10 | 22.53 | $23.26 | 22800 |
| 2023-01-09 | 22.28 | $23.18 | 22600 |
| 2023-01-06 | 22.01 | $23.14 | 41300 |
| 2023-01-05 | 21.68 | $22.30 | 22100 |
| 2023-01-04 | 21.56 | $21.81 | 22700 |
| 2023-01-03 | 21.57 | $21.49 | 27900 |
| 2022-12-30 | 21.69 | $21.20 | 65200 |
| 2022-12-29 | 21.93 | $21.58 | 35700 |
| 2022-12-28 | 22.11 | $21.63 | 49200 |
| 2022-12-27 | 22.31 | $22.00 | 23600 |
| 2022-12-23 | 22.44 | $22.24 | 21100 |
| 2022-12-22 | 22.53 | $22.19 | 37500 |
| 2022-12-21 | 22.66 | $22.42 | 20100 |
| 2022-12-20 | 22.73 | $22.43 | 26400 |
| 2022-12-19 | 22.82 | $22.54 | 17200 |
| 2022-12-16 | 22.90 | $22.62 | 24600 |
| 2022-12-15 | 22.96 | $22.63 | 41200 |
| 2022-12-14 | 23.02 | $22.86 | 14000 |
| 2022-12-13 | 23.03 | $22.85 | 27400 |
| 2022-12-12 | 23.04 | $22.66 | 25100 |
| 2022-12-09 | 23.10 | $22.70 | 36200 |
| 2022-12-08 | 23.16 | $22.91 | 20500 |
| 2022-12-07 | 23.16 | $22.91 | 19500 |
| 2022-12-06 | 23.15 | $22.81 | 34100 |
| 2022-12-05 | 23.17 | $22.95 | 45700 |
| 2022-12-02 | 23.14 | $23.20 | 14700 |
| 2022-12-01 | 23.02 | $23.15 | 29700 |
| 2022-11-30 | 22.88 | $22.76 | 50600 |
| 2022-11-29 | 22.83 | $22.35 | 17600 |
| 2022-11-28 | 22.89 | $22.63 | 14500 |
| 2022-11-25 | 22.87 | $22.70 | 9500 |
| 2022-11-23 | 22.81 | $22.66 | 15200 |
| 2022-11-22 | 22.75 | $22.57 | 20500 |
| 2022-11-21 | 22.70 | $22.61 | 15800 |
| 2022-11-18 | 22.61 | $22.62 | 16900 |
| 2022-11-17 | 22.50 | $22.46 | 18800 |
| 2022-11-16 | 22.40 | $22.55 | 21400 |
| 2022-11-15 | 22.25 | $22.47 | 12500 |
| 2022-11-14 | 22.09 | $22.45 | 36100 |
| 2022-11-11 | 21.90 | $22.70 | 41100 |
| 2022-11-10 | 21.58 | $22.64 | 21500 |
| 2022-11-09 | 21.21 | $21.39 | 28000 |
| 2022-11-08 | 21.16 | $21.54 | 21200 |
| 2022-11-07 | 21.05 | $21.02 | 23000 |
| 2022-11-04 | 21.09 | $21.08 | 20800 |
| 2022-11-03 | 21.12 | $21.29 | 18900 |
| 2022-11-02 | 21.09 | $21.50 | 19500 |
| 2022-11-01 | 21.00 | $21.49 | 40800 |
| 2022-10-31 | 20.89 | $21.48 | 49300 |
| 2022-10-28 | 20.77 | $21.33 | 27500 |
| 2022-10-27 | 20.68 | $21.15 | 12400 |
| 2022-10-26 | 20.63 | $21.13 | 22800 |
| 2022-10-25 | 20.59 | $20.81 | 9700 |
| 2022-10-24 | 20.65 | $20.68 | 15900 |
| 2022-10-21 | 20.78 | $20.58 | 20700 |
| 2022-10-20 | 20.97 | $20.70 | 25300 |
| 2022-10-19 | 21.19 | $21.15 | 15100 |
| 2022-10-18 | 21.31 | $21.27 | 22600 |
| 2022-10-17 | 21.44 | $21.21 | 22800 |
| 2022-10-14 | 21.62 | $21.26 | 10700 |
| 2022-10-13 | 21.83 | $21.37 | 18900 |
| 2022-10-12 | 22.06 | $21.65 | 22100 |
| 2022-10-11 | 22.25 | $21.90 | 32500 |
| 2022-10-10 | 22.42 | $22.12 | 10800 |
| 2022-10-07 | 22.55 | $22.33 | 11700 |
| 2022-10-06 | 22.65 | $22.72 | 19900 |
| 2022-10-05 | 22.65 | $22.92 | 21100 |
| 2022-10-04 | 22.59 | $23.01 | 15200 |
| 2022-10-03 | 22.50 | $22.83 | 14900 |
| 2022-09-30 | 22.44 | $22.80 | 95100 |
| 2022-09-29 | 22.39 | $22.60 | 18500 |
| 2022-09-28 | 22.39 | $22.63 | 29600 |
| 2022-09-27 | 22.39 | $22.44 | 24700 |
| 2022-09-26 | 22.46 | $22.17 | 15000 |
| 2022-09-23 | 22.64 | $22.47 | 19400 |
| 2022-09-22 | 22.77 | $22.75 | 28900 |
| 2022-09-21 | 22.84 | $22.95 | 13200 |
| 2022-09-20 | 22.87 | $22.86 | 15600 |
| 2022-09-19 | 22.94 | $23.04 | 9900 |
| 2022-09-16 | 22.97 | $23.08 | 15000 |
| 2022-09-15 | 23.00 | $23.20 | 10400 |
| 2022-09-14 | 23.01 | $23.37 | 11500 |
| 2022-09-13 | 22.97 | $23.33 | 15300 |
| 2022-09-12 | 22.94 | $23.50 | 13700 |
| 2022-09-09 | 22.86 | $23.29 | 24400 |
| 2022-09-08 | 22.83 | $22.96 | 18900 |
| 2022-09-07 | 22.91 | $23.09 | 17900 |
| 2022-09-06 | 22.98 | $23.06 | 49300 |
| 2022-09-02 | 23.08 | $23.18 | 16900 |
| 2022-09-01 | 23.17 | $23.00 | 44300 |
| 2022-08-31 | 23.34 | $23.29 | 31400 |
| 2022-08-30 | 23.47 | $23.42 | 15600 |
| 2022-08-29 | 23.59 | $23.59 | 15000 |
| 2022-08-26 | 23.69 | $23.75 | 12100 |
| 2022-08-25 | 23.77 | $23.88 | 14800 |
| 2022-08-24 | 23.83 | $23.30 | 25200 |
| 2022-08-23 | 24.09 | $23.11 | 44200 |
| 2022-08-22 | 24.47 | $23.85 | 8000 |
| 2022-08-19 | 24.71 | $24.20 | 15000 |
| 2022-08-18 | 24.88 | $24.38 | 12500 |
| 2022-08-17 | 25.03 | $24.52 | 23000 |
| 2022-08-16 | 25.17 | $24.70 | 8700 |
| 2022-08-15 | 25.27 | $25.17 | 10600 |
| 2022-08-12 | 25.25 | $25.08 | 10600 |
| 2022-08-11 | 25.24 | $25.00 | 6800 |
| 2022-08-10 | 25.25 | $25.05 | 10800 |
| 2022-08-09 | 25.24 | $24.90 | 15200 |
| 2022-08-08 | 25.28 | $25.12 | 7500 |
| 2022-08-05 | 25.24 | $25.03 | 15200 |
| 2022-08-04 | 25.21 | $25.42 | 27100 |
| 2022-08-03 | 25.05 | $25.30 | 21600 |
| 2022-08-02 | 24.89 | $25.03 | 102700 |
| 2022-08-01 | 24.76 | $24.80 | 41300 |
| 2022-07-29 | 24.68 | $25.04 | 42400 |
| 2022-07-28 | 24.51 | $24.59 | 17300 |
| 2022-07-27 | 24.43 | $24.16 | 43400 |
| 2022-07-26 | 24.46 | $24.30 | 11800 |
| 2022-07-25 | 24.45 | $24.36 | 15700 |
| 2022-07-22 | 24.42 | $24.42 | 13500 |
| 2022-07-21 | 24.36 | $24.49 | 10800 |
| 2022-07-20 | 24.26 | $24.37 | 17000 |
| 2022-07-19 | 24.17 | $24.32 | 13300 |
| 2022-07-18 | 24.07 | $24.12 | 7600 |
| 2022-07-15 | 24.01 | $23.98 | 11400 |
| 2022-07-14 | 23.97 | $23.93 | 9200 |
| 2022-07-13 | 23.95 | $23.89 | 12400 |
| 2022-07-12 | 23.93 | $23.89 | 17100 |
| 2022-07-11 | 23.90 | $23.87 | 9300 |
| 2022-07-08 | 23.86 | $23.91 | 7000 |
| 2022-07-07 | 23.81 | $23.65 | 17000 |
| 2022-07-06 | 23.82 | $23.81 | 15200 |
| 2022-07-05 | 23.78 | $23.70 | 16800 |
| 2022-07-01 | 23.76 | $23.98 | 17300 |
| 2022-06-30 | 23.65 | $23.80 | 7400 |
| 2022-06-29 | 23.57 | $23.78 | 17100 |
| 2022-06-28 | 23.48 | $23.75 | 14500 |
| 2022-06-27 | 23.38 | $23.74 | 41000 |
| 2022-06-24 | 23.25 | $23.67 | 24600 |
| 2022-06-23 | 23.12 | $23.35 | 13000 |
| 2022-06-22 | 23.07 | $23.17 | 11400 |
| 2022-06-21 | 23.06 | $23.09 | 17000 |
| 2022-06-17 | 23.08 | $22.99 | 31500 |
| 2022-06-16 | 23.14 | $22.72 | 32900 |
| 2022-06-15 | 23.30 | $23.03 | 17200 |
| 2022-06-14 | 23.39 | $22.45 | 31200 |
| 2022-06-13 | 23.69 | $22.45 | 35700 |
| 2022-06-10 | 24.05 | $23.19 | 24800 |
| 2022-06-09 | 24.25 | $23.76 | 21000 |
| 2022-06-08 | 24.30 | $24.08 | 21100 |
| 2022-06-07 | 24.27 | $24.13 | 26200 |
| 2022-06-06 | 24.20 | $23.97 | 16600 |
| 2022-06-03 | 24.16 | $24.01 | 7900 |
| 2022-06-02 | 24.09 | $24.33 | 26000 |
| 2022-06-01 | 23.90 | $24.21 | 100900 |
| 2022-05-31 | 23.69 | $24.47 | 70100 |
| 2022-05-27 | 23.36 | $24.63 | 44700 |
| 2022-05-26 | 22.91 | $23.72 | 52400 |
| 2022-05-25 | 22.64 | $23.10 | 53400 |
| 2022-05-24 | 22.51 | $22.76 | 34700 |
| 2022-05-23 | 22.47 | $22.51 | 35100 |
| 2022-05-20 | 22.50 | $22.66 | 30000 |
| 2022-05-19 | 22.49 | $22.72 | 28400 |
| 2022-05-18 | 22.47 | $22.63 | 30700 |
| 2022-05-17 | 22.48 | $22.62 | 48700 |
| 2022-05-16 | 22.50 | $22.75 | 32600 |
| 2022-05-13 | 22.49 | $22.80 | 20100 |
| 2022-05-12 | 22.47 | $22.77 | 29900 |
| 2022-05-11 | 22.46 | $22.74 | 26900 |
| 2022-05-10 | 22.46 | $22.76 | 34200 |
| 2022-05-09 | 22.47 | $22.46 | 44000 |
| 2022-05-06 | 22.58 | $22.54 | 88600 |
| 2022-05-05 | 22.70 | $22.66 | 26400 |
| 2022-05-04 | 22.82 | $22.91 | 24100 |
| 2022-05-03 | 22.89 | $22.56 | 25200 |
| 2022-05-02 | 23.10 | $22.75 | 41600 |
| 2022-04-29 | 23.30 | $23.23 | 102500 |
| 2022-04-28 | 23.39 | $23.41 | 19800 |
| 2022-04-27 | 23.46 | $23.22 | 27100 |
| 2022-04-26 | 23.60 | $23.51 | 22500 |
| 2022-04-25 | 23.69 | $23.65 | 16700 |
| 2022-04-22 | 23.76 | $23.81 | 14200 |
| 2022-04-21 | 23.80 | $23.82 | 22000 |
| 2022-04-20 | 23.85 | $24.03 | 18800 |
| 2022-04-19 | 23.85 | $23.71 | 18800 |
| 2022-04-18 | 23.95 | $23.82 | 27100 |
| 2022-04-14 | 24.05 | $23.87 | 33600 |
| 2022-04-13 | 24.15 | $24.01 | 35500 |
| 2022-04-12 | 24.24 | $24.12 | 64800 |
| 2022-04-11 | 24.31 | $24.10 | 27200 |
| 2022-04-08 | 24.41 | $24.40 | 110600 |
| 2022-04-07 | 24.44 | $24.34 | 36800 |
| 2022-04-06 | 24.49 | $24.12 | 67900 |
| 2022-04-05 | 24.63 | $24.36 | 20900 |
| 2022-04-04 | 24.72 | $24.74 | 20300 |
| 2022-04-01 | 24.71 | $24.81 | 173800 |
| 2022-03-31 | 24.68 | $24.74 | 27100 |
| 2022-03-30 | 24.67 | $24.81 | 18800 |
| 2022-03-29 | 24.63 | $24.78 | 27100 |
| 2022-03-28 | 24.59 | $24.58 | 15500 |
| 2022-03-25 | 24.61 | $24.49 | 23200 |
| 2022-03-24 | 24.67 | $24.70 | 29500 |
| 2022-03-23 | 24.67 | $24.68 | 34700 |
| 2022-03-22 | 24.69 | $24.66 | 36800 |
| 2022-03-21 | 24.71 | $24.68 | 26200 |
| 2022-03-18 | 24.73 | $24.84 | 38100 |
| 2022-03-17 | 24.72 | $24.84 | 32000 |
| 2022-03-16 | 24.69 | $24.73 | 37000 |
| 2022-03-15 | 24.70 | $24.70 | 26900 |
| 2022-03-14 | 24.73 | $24.56 | 29300 |
| 2022-03-11 | 24.80 | $24.84 | 42400 |
| 2022-03-10 | 24.81 | $24.85 | 17200 |
| 2022-03-09 | 24.82 | $25.00 | 13700 |
| 2022-03-08 | 24.78 | $24.91 | 12700 |
| 2022-03-07 | 24.76 | $24.81 | 40000 |
| 2022-03-04 | 24.78 | $24.86 | 25000 |
| 2022-03-03 | 24.78 | $25.03 | 55200 |
| 2022-03-02 | 24.74 | $24.93 | 15200 |
| 2022-03-01 | 24.72 | $24.85 | 17600 |
| 2022-02-28 | 24.73 | $24.80 | 45900 |
| 2022-02-25 | 24.76 | $25.13 | 14400 |
| 2022-02-24 | 24.70 | $24.80 | 24500 |
| 2022-02-23 | 24.73 | $24.75 | 30800 |
| 2022-02-22 | 24.79 | $24.66 | 32600 |
| 2022-02-18 | 24.89 | $24.97 | 22800 |
| 2022-02-17 | 24.92 | $25.01 | 17400 |
| 2022-02-16 | 24.96 | $25.07 | 21000 |
| 2022-02-15 | 24.98 | $24.95 | 23000 |
| 2022-02-14 | 25.05 | $24.59 | 36900 |
| 2022-02-11 | 25.26 | $24.62 | 28000 |
| 2022-02-10 | 25.51 | $25.10 | 69300 |
| 2022-02-09 | 25.65 | $25.57 | 11200 |
| 2022-02-08 | 25.68 | $25.64 | 16400 |
| 2022-02-07 | 25.70 | $25.69 | 13000 |
| 2022-02-04 | 25.71 | $25.67 | 21200 |
| 2022-02-03 | 25.72 | $25.75 | 46000 |
| 2022-02-02 | 25.71 | $25.69 | 35400 |
| 2022-02-01 | 25.72 | $25.80 | 14700 |
| 2022-01-31 | 25.69 | $25.84 | 71500 |
| 2022-01-28 | 25.65 | $25.62 | 16800 |
| 2022-01-27 | 25.66 | $25.55 | 33800 |
| 2022-01-26 | 25.71 | $25.67 | 61700 |
| 2022-01-25 | 25.72 | $25.64 | 12700 |
| 2022-01-24 | 25.75 | $25.67 | 21700 |
| 2022-01-21 | 25.78 | $25.74 | 13500 |
| 2022-01-20 | 25.78 | $25.73 | 11200 |
| 2022-01-19 | 25.80 | $25.73 | 8500 |
| 2022-01-18 | 25.81 | $25.74 | 22500 |
| 2022-01-14 | 25.83 | $25.80 | 11300 |
| 2022-01-13 | 25.83 | $25.92 | 26600 |
| 2022-01-12 | 25.79 | $25.81 | 10900 |
| 2022-01-11 | 25.77 | $25.84 | 25900 |
| 2022-01-10 | 25.75 | $25.72 | 24100 |
| 2022-01-07 | 25.75 | $25.69 | 9300 |
| 2022-01-06 | 25.77 | $25.76 | 16500 |
| 2022-01-05 | 25.76 | $25.70 | 36600 |
| 2022-01-04 | 25.78 | $25.73 | 12900 |
| 2022-01-03 | 25.79 | $25.79 | 18200 |
| 2021-12-31 | 25.78 | $25.84 | 26600 |
| 2021-12-30 | 25.75 | $25.85 | 12900 |
| 2021-12-29 | 25.72 | $25.75 | 20100 |
| 2021-12-28 | 25.70 | $25.74 | 19200 |
| 2021-12-27 | 25.69 | $25.75 | 15700 |
| 2021-12-23 | 25.68 | $25.73 | 133000 |
| 2021-12-22 | 25.67 | $25.75 | 728100 |
| 2021-12-21 | 25.65 | $25.68 | 35400 |
| 2021-12-20 | 25.65 | $25.66 | 36700 |
| 2021-12-17 | 25.65 | $25.70 | 23800 |
| 2021-12-16 | 25.65 | $25.75 | 24400 |
| 2021-12-15 | 25.63 | $25.73 | 17600 |
| 2021-12-14 | 25.61 | $25.62 | 13500 |
| 2021-12-13 | 25.63 | $25.69 | 7200 |
| 2021-12-10 | 25.62 | $25.66 | 118000 |
| 2021-12-09 | 25.63 | $25.64 | 12000 |
| 2021-12-08 | 25.65 | $25.68 | 13000 |
| 2021-12-07 | 25.67 | $25.78 | 20500 |
| 2021-12-06 | 25.65 | $25.75 | 13500 |
| 2021-12-03 | 25.65 | $25.70 | 9600 |
| 2021-12-02 | 25.66 | $25.75 | 21600 |
| 2021-12-01 | 25.66 | $25.70 | 24700 |
| 2021-11-30 | 25.68 | $25.80 | 46000 |
| 2021-11-29 | 25.67 | $25.63 | 14000 |
| 2021-11-26 | 25.72 | $25.69 | 15500 |
| 2021-11-24 | 25.76 | $25.70 | 12500 |
| 2021-11-23 | 25.81 | $25.75 | 9800 |
| 2021-11-22 | 25.85 | $25.81 | 8800 |
| 2021-11-19 | 25.89 | $25.82 | 10700 |
| 2021-11-18 | 25.94 | $25.77 | 14600 |
| 2021-11-17 | 26.01 | $25.87 | 184800 |
| 2021-11-16 | 26.06 | $25.90 | 29900 |
| 2021-11-15 | 26.12 | $25.86 | 20900 |
| 2021-11-12 | 26.21 | $26.16 | 23500 |
| 2021-11-11 | 26.22 | $26.16 | 17900 |
| 2021-11-10 | 26.23 | $26.14 | 18100 |
| 2021-11-09 | 26.25 | $26.17 | 9400 |
| 2021-11-08 | 26.26 | $26.23 | 63800 |
| 2021-11-05 | 26.25 | $26.26 | 14300 |
| 2021-11-04 | 26.24 | $26.21 | 26900 |
| 2021-11-03 | 26.23 | $26.21 | 27800 |
| 2021-11-02 | 26.22 | $26.20 | 99800 |
| 2021-11-01 | 26.21 | $26.19 | 43700 |
| 2021-10-29 | 26.20 | $26.17 | 46300 |
| 2021-10-28 | 26.20 | $26.15 | 10500 |
| 2021-10-27 | 26.19 | $26.15 | 24100 |
| 2021-10-26 | 26.19 | $26.20 | 25500 |
| 2021-10-25 | 26.17 | $26.23 | 15800 |
| 2021-10-22 | 26.14 | $26.11 | 21400 |
| 2021-10-21 | 26.13 | $26.12 | 28800 |
| 2021-10-20 | 26.12 | $26.20 | 17300 |
| 2021-10-19 | 26.08 | $26.10 | 11600 |
| 2021-10-18 | 26.06 | $26.11 | 5900 |
| 2021-10-15 | 26.04 | $26.06 | 31500 |
| 2021-10-14 | 26.02 | $26.14 | 25800 |
| 2021-10-13 | 25.98 | $26.05 | 22600 |
| 2021-10-12 | 25.95 | $26.06 | 42100 |
| 2021-10-11 | 25.92 | $25.97 | 20800 |
| 2021-10-08 | 25.91 | $25.96 | 26600 |
| 2021-10-07 | 25.90 | $25.93 | 69800 |
| 2021-10-06 | 25.90 | $25.93 | 16600 |
| 2021-10-05 | 25.91 | $25.90 | 29600 |
| 2021-10-04 | 25.92 | $25.89 | 816300 |
| 2021-10-01 | 25.93 | $25.99 | 31700 |
| 2021-09-30 | 25.93 | $25.83 | 83500 |
| 2021-09-29 | 25.97 | $25.97 | 25500 |
| 2021-09-28 | 25.97 | $25.81 | 27500 |
| 2021-09-27 | 26.03 | $25.97 | 19000 |
| 2021-09-24 | 26.05 | $26.03 | 117100 |
| 2021-09-23 | 26.06 | $26.00 | 15900 |
| 2021-09-22 | 26.08 | $26.13 | 22200 |
| 2021-09-21 | 26.06 | $26.06 | 9000 |
| 2021-09-20 | 26.06 | $26.08 | 18000 |
| 2021-09-17 | 26.06 | $26.14 | 12900 |
| 2021-09-16 | 26.03 | $26.11 | 44400 |
| 2021-09-15 | 26.01 | $26.07 | 21700 |
| 2021-09-14 | 26.00 | $26.07 | 14100 |
| 2021-09-13 | 25.99 | $26.08 | 63100 |
| 2021-09-10 | 25.97 | $26.05 | 658900 |
| 2021-09-09 | 25.96 | $26.05 | 1.7M |
| 2021-09-08 | 25.95 | $25.95 | 55300 |
| 2021-09-07 | 25.97 | $25.99 | 214900 |
| 2021-09-03 | 25.98 | $26.02 | 62000 |
| 2021-09-02 | 25.99 | $26.07 | 49400 |
| 2021-09-01 | 25.98 | $26.08 | 46400 |
| 2021-08-31 | 25.97 | $26.07 | 119400 |
| 2021-08-30 | 25.97 | $26.04 | 14900 |
| 2021-08-27 | 25.98 | $26.04 | 14000 |
| 2021-08-26 | 25.98 | $26.00 | 12700 |
| 2021-08-25 | 26.01 | $26.01 | 16200 |
| 2021-08-24 | 26.04 | $26.05 | 326600 |
| 2021-08-23 | 26.07 | $26.06 | 5700 |
| 2021-08-20 | 26.10 | $26.08 | 10700 |
| 2021-08-19 | 26.13 | $26.02 | 12400 |
| 2021-08-18 | 26.19 | $26.04 | 39000 |
| 2021-08-17 | 26.26 | $26.16 | 7400 |
| 2021-08-16 | 26.31 | $26.13 | 16100 |
| 2021-08-13 | 26.38 | $26.53 | 16400 |
| 2021-08-12 | 26.34 | $26.44 | 20400 |
| 2021-08-11 | 26.32 | $26.31 | 110200 |
| 2021-08-10 | 26.34 | $26.25 | 13600 |
| 2021-08-09 | 26.38 | $26.34 | 24500 |
| 2021-08-06 | 26.40 | $26.38 | 81100 |
| 2021-08-05 | 26.41 | $26.42 | 39300 |
| 2021-08-04 | 26.41 | $26.45 | 55000 |
| 2021-08-03 | 26.40 | $26.42 | 41200 |
| 2021-08-02 | 26.40 | $26.40 | 15100 |
| 2021-07-30 | 26.41 | $26.46 | 13200 |
| 2021-07-29 | 26.40 | $26.43 | 8800 |
| 2021-07-28 | 26.40 | $26.41 | 5400 |
| 2021-07-27 | 26.41 | $26.39 | 6700 |
| 2021-07-26 | 26.42 | $26.37 | 16000 |
| 2021-07-23 | 26.45 | $26.43 | 10100 |
| 2021-07-22 | 26.46 | $26.38 | 7200 |
| 2021-07-21 | 26.48 | $26.44 | 7300 |
| 2021-07-20 | 26.50 | $26.41 | 5600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
35.11
2026-07-17
Close Price
$20.31
Vol: 18900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.83
Average
48.12
Maximum
74.89
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.11 | $20.31 | 18900 |
| 2026-07-16 | 35.11 | $20.31 | 33600 |
| 2026-07-15 | 37.17 | $20.40 | 17100 |
| 2026-07-14 | 35.98 | $20.37 | 18000 |
| 2026-07-13 | 32.75 | $20.29 | 23100 |
| 2026-07-10 | 35.06 | $20.40 | 26100 |
| 2026-07-09 | 34.66 | $20.39 | 21129 |
| 2026-07-08 | 34.87 | $20.40 | 37309 |
| 2026-07-07 | 37.59 | $20.53 | 32928 |
| 2026-07-06 | 39.62 | $20.62 | 23400 |
| 2026-07-02 | 36.73 | $20.54 | 52400 |
| 2026-07-01 | 36.73 | $20.54 | 43900 |
| 2026-06-30 | 33.12 | $20.44 | 263418 |
| 2026-06-29 | 36.48 | $20.61 | 39900 |
| 2026-06-26 | 33.06 | $20.52 | 38100 |
| 2026-06-25 | 37.54 | $20.73 | 26400 |
| 2026-06-24 | 38.48 | $20.77 | 30515 |
| 2026-06-23 | 37.36 | $20.74 | 30400 |
| 2026-06-22 | 40.65 | $20.88 | 26000 |
| 2026-06-18 | 45.23 | $21.05 | 14300 |
| 2026-06-17 | 47.01 | $21.11 | 33300 |
| 2026-06-16 | 44.95 | $21.05 | 24900 |
| 2026-06-15 | 40.57 | $20.93 | 20336 |
| 2026-06-12 | 39.43 | $20.90 | 10400 |
| 2026-06-11 | 39.67 | $20.91 | 17500 |
| 2026-06-10 | 37.86 | $20.86 | 45722 |
| 2026-06-09 | 38.74 | $20.90 | 18600 |
| 2026-06-08 | 39.40 | $20.93 | 18500 |
| 2026-06-05 | 36.69 | $20.85 | 25100 |
| 2026-06-04 | 38.10 | $20.92 | 12712 |
| 2026-06-03 | 37.78 | $20.91 | 19345 |
| 2026-06-02 | 39.98 | $21.02 | 24523 |
| 2026-06-01 | 41.66 | $21.10 | 22312 |
| 2026-05-29 | 39.86 | $21.04 | 42538 |
| 2026-05-28 | 44.42 | $21.25 | 23700 |
| 2026-05-27 | 41.70 | $21.16 | 7209 |
| 2026-05-26 | 41.70 | $21.16 | 11130 |
| 2026-05-22 | 40.84 | $21.13 | 14800 |
| 2026-05-21 | 41.22 | $21.15 | 16740 |
| 2026-05-20 | 43.38 | $21.26 | 15519 |
| 2026-05-19 | 38.06 | $21.07 | 17043 |
| 2026-05-18 | 42.01 | $21.27 | 13000 |
| 2026-05-15 | 41.14 | $21.24 | 11200 |
| 2026-05-14 | 56.07 | $21.80 | 11700 |
| 2026-05-13 | 54.68 | $21.75 | 14428 |
| 2026-05-12 | 56.03 | $21.79 | 26200 |
| 2026-05-11 | 57.38 | $21.83 | 18600 |
| 2026-05-08 | 56.89 | $21.81 | 21232 |
| 2026-05-07 | 54.64 | $21.72 | 13300 |
| 2026-05-06 | 57.82 | $21.82 | 13721 |
| 2026-05-05 | 54.83 | $21.70 | 18911 |
| 2026-05-04 | 55.45 | $21.72 | 14403 |
| 2026-05-01 | 55.21 | $21.71 | 13545 |
| 2026-04-30 | 55.49 | $21.72 | 27300 |
| 2026-04-29 | 52.95 | $21.61 | 15914 |
| 2026-04-28 | 55.13 | $21.69 | 23144 |
| 2026-04-27 | 55.13 | $21.69 | 13133 |
| 2026-04-24 | 54.49 | $21.66 | 9900 |
| 2026-04-23 | 53.66 | $21.62 | 23133 |
| 2026-04-22 | 52.85 | $21.58 | 15800 |
| 2026-04-21 | 49.47 | $21.42 | 17812 |
| 2026-04-20 | 51.90 | $21.53 | 16310 |
| 2026-04-17 | 53.49 | $21.60 | 13400 |
| 2026-04-16 | 51.68 | $21.51 | 28200 |
| 2026-04-15 | 54.35 | $21.63 | 21400 |
| 2026-04-14 | 52.81 | $21.55 | 18500 |
| 2026-04-13 | 45.83 | $21.23 | 19600 |
| 2026-04-10 | 44.11 | $21.16 | 28803 |
| 2026-04-09 | 37.37 | $20.91 | 23300 |
| 2026-04-08 | 33.41 | $20.78 | 15600 |
| 2026-04-07 | 28.08 | $20.62 | 26500 |
| 2026-04-06 | 29.78 | $20.74 | 17400 |
| 2026-04-02 | 27.35 | $20.67 | 16000 |
| 2026-04-01 | 24.88 | $20.60 | 41700 |
| 2026-03-31 | 23.10 | $20.55 | 171600 |
| 2026-03-30 | 27.70 | $20.92 | 13100 |
| 2026-03-27 | 30.51 | $21.10 | 24900 |
| 2026-03-26 | 32.42 | $21.21 | 28100 |
| 2026-03-25 | 34.87 | $21.34 | 12400 |
| 2026-03-24 | 35.06 | $21.35 | 18733 |
| 2026-03-23 | 35.25 | $21.36 | 21200 |
| 2026-03-20 | 31.82 | $21.26 | 16800 |
| 2026-03-19 | 39.60 | $21.65 | 25200 |
| 2026-03-18 | 36.97 | $21.58 | 20300 |
| 2026-03-17 | 39.29 | $21.68 | 8200 |
| 2026-03-16 | 37.81 | $21.64 | 15500 |
| 2026-03-13 | 35.56 | $21.58 | 22700 |
| 2026-03-12 | 37.72 | $21.68 | 22600 |
| 2026-03-11 | 41.02 | $21.82 | 21100 |
| 2026-03-10 | 41.27 | $21.83 | 24200 |
| 2026-03-09 | 41.98 | $21.86 | 24100 |
| 2026-03-06 | 45.75 | $22.01 | 14100 |
| 2026-03-05 | 50.33 | $22.17 | 13000 |
| 2026-03-04 | 54.20 | $22.29 | 14600 |
| 2026-03-03 | 54.20 | $22.29 | 19700 |
| 2026-03-02 | 56.82 | $22.37 | 54400 |
| 2026-02-27 | 53.04 | $22.23 | 125500 |
| 2026-02-26 | 58.23 | $22.38 | 15200 |
| 2026-02-25 | 58.60 | $22.39 | 31500 |
| 2026-02-24 | 57.33 | $22.34 | 103300 |
| 2026-02-23 | 58.00 | $22.36 | 24300 |
| 2026-02-20 | 57.53 | $22.34 | 11400 |
| 2026-02-19 | 58.47 | $22.37 | 16400 |
| 2026-02-18 | 58.77 | $22.38 | 34000 |
| 2026-02-17 | 61.19 | $22.46 | 20700 |
| 2026-02-13 | 57.90 | $22.30 | 16900 |
| 2026-02-12 | 65.11 | $22.52 | 31600 |
| 2026-02-11 | 64.15 | $22.47 | 22100 |
| 2026-02-10 | 63.38 | $22.43 | 17300 |
| 2026-02-09 | 60.78 | $22.30 | 17200 |
| 2026-02-06 | 58.86 | $22.21 | 21300 |
| 2026-02-05 | 55.90 | $22.08 | 11800 |
| 2026-02-04 | 55.67 | $22.07 | 23100 |
| 2026-02-03 | 58.30 | $22.16 | 48500 |
| 2026-02-02 | 62.69 | $22.30 | 20300 |
| 2026-01-30 | 64.67 | $22.36 | 29500 |
| 2026-01-29 | 63.39 | $22.29 | 29200 |
| 2026-01-28 | 61.89 | $22.21 | 17400 |
| 2026-01-27 | 63.43 | $22.26 | 17000 |
| 2026-01-26 | 65.29 | $22.32 | 19100 |
| 2026-01-23 | 64.30 | $22.26 | 21900 |
| 2026-01-22 | 62.78 | $22.17 | 22200 |
| 2026-01-21 | 60.28 | $22.03 | 21800 |
| 2026-01-20 | 57.58 | $21.89 | 51600 |
| 2026-01-16 | 60.08 | $21.98 | 21200 |
| 2026-01-15 | 58.36 | $21.89 | 27500 |
| 2026-01-14 | 57.40 | $21.84 | 10700 |
| 2026-01-13 | 56.04 | $21.77 | 28700 |
| 2026-01-12 | 55.46 | $21.74 | 25600 |
| 2026-01-09 | 53.73 | $21.65 | 42700 |
| 2026-01-08 | 50.04 | $21.47 | 35900 |
| 2026-01-07 | 48.96 | $21.42 | 10300 |
| 2026-01-06 | 48.33 | $21.39 | 22800 |
| 2026-01-05 | 50.72 | $21.51 | 38300 |
| 2026-01-02 | 49.13 | $21.43 | 30700 |
| 2025-12-31 | 42.75 | $21.14 | 61500 |
| 2025-12-30 | 41.79 | $21.10 | 36600 |
| 2025-12-29 | 38.36 | $20.96 | 37700 |
| 2025-12-26 | 40.98 | $21.12 | 16900 |
| 2025-12-24 | 40.74 | $21.11 | 13000 |
| 2025-12-23 | 42.04 | $21.19 | 40400 |
| 2025-12-22 | 44.57 | $21.34 | 43800 |
| 2025-12-19 | 45.27 | $21.38 | 27800 |
| 2025-12-18 | 44.45 | $21.34 | 58800 |
| 2025-12-17 | 47.66 | $21.53 | 41100 |
| 2025-12-16 | 48.01 | $21.55 | 31300 |
| 2025-12-15 | 49.55 | $21.64 | 36200 |
| 2025-12-12 | 46.85 | $21.49 | 36100 |
| 2025-12-11 | 51.19 | $21.74 | 69500 |
| 2025-12-10 | 41.75 | $21.28 | 56800 |
| 2025-12-09 | 34.40 | $21.00 | 51500 |
| 2025-12-08 | 33.26 | $20.96 | 25800 |
| 2025-12-05 | 34.55 | $21.05 | 36400 |
| 2025-12-04 | 36.48 | $21.18 | 28300 |
| 2025-12-03 | 38.04 | $21.28 | 33100 |
| 2025-12-02 | 34.31 | $21.14 | 37700 |
| 2025-12-01 | 35.17 | $21.20 | 23400 |
| 2025-11-28 | 36.63 | $21.30 | 49400 |
| 2025-11-26 | 39.25 | $21.47 | 26300 |
| 2025-11-25 | 36.98 | $21.38 | 20800 |
| 2025-11-24 | 32.73 | $21.22 | 20600 |
| 2025-11-21 | 32.87 | $21.23 | 18300 |
| 2025-11-20 | 32.61 | $21.22 | 26000 |
| 2025-11-19 | 35.03 | $21.41 | 24200 |
| 2025-11-18 | 36.81 | $21.54 | 19800 |
| 2025-11-17 | 34.88 | $21.46 | 31800 |
| 2025-11-14 | 39.14 | $21.76 | 25400 |
| 2025-11-13 | 44.28 | $22.06 | 19400 |
| 2025-11-12 | 50.11 | $22.34 | 22200 |
| 2025-11-11 | 48.97 | $22.29 | 26600 |
| 2025-11-10 | 46.41 | $22.18 | 22500 |
| 2025-11-07 | 41.88 | $22.00 | 25400 |
| 2025-11-06 | 43.63 | $22.09 | 18700 |
| 2025-11-05 | 43.63 | $22.09 | 25200 |
| 2025-11-04 | 39.30 | $21.92 | 21800 |
| 2025-11-03 | 42.99 | $22.12 | 15700 |
| 2025-10-31 | 41.69 | $22.07 | 65000 |
| 2025-10-30 | 45.65 | $22.27 | 9900 |
| 2025-10-29 | 49.69 | $22.45 | 13900 |
| 2025-10-28 | 52.38 | $22.56 | 18000 |
| 2025-10-27 | 51.47 | $22.52 | 11300 |
| 2025-10-24 | 50.35 | $22.47 | 12300 |
| 2025-10-23 | 50.57 | $22.48 | 23900 |
| 2025-10-22 | 47.25 | $22.33 | 14600 |
| 2025-10-21 | 50.02 | $22.46 | 14800 |
| 2025-10-20 | 51.56 | $22.53 | 17500 |
| 2025-10-17 | 47.13 | $22.33 | 34300 |
| 2025-10-16 | 44.73 | $22.23 | 13900 |
| 2025-10-15 | 43.76 | $22.19 | 14600 |
| 2025-10-14 | 40.00 | $22.04 | 82500 |
| 2025-10-13 | 44.73 | $22.29 | 17500 |
| 2025-10-10 | 38.36 | $22.06 | 7600 |
| 2025-10-09 | 40.68 | $22.18 | 11500 |
| 2025-10-08 | 44.76 | $22.37 | 15700 |
| 2025-10-07 | 44.20 | $22.35 | 12100 |
| 2025-10-06 | 45.29 | $22.40 | 10300 |
| 2025-10-03 | 46.38 | $22.45 | 14400 |
| 2025-10-02 | 46.59 | $22.46 | 15900 |
| 2025-10-01 | 46.59 | $22.46 | 31300 |
| 2025-09-30 | 42.30 | $22.28 | 44200 |
| 2025-09-29 | 46.22 | $22.48 | 23900 |
| 2025-09-26 | 50.43 | $22.67 | 11900 |
| 2025-09-25 | 50.21 | $22.66 | 16500 |
| 2025-09-24 | 52.73 | $22.77 | 18400 |
| 2025-09-23 | 50.81 | $22.68 | 13400 |
| 2025-09-22 | 54.30 | $22.83 | 10900 |
| 2025-09-19 | 55.51 | $22.88 | 15800 |
| 2025-09-18 | 52.50 | $22.73 | 26100 |
| 2025-09-17 | 54.36 | $22.81 | 24000 |
| 2025-09-16 | 53.38 | $22.76 | 25300 |
| 2025-09-15 | 57.38 | $22.93 | 52200 |
| 2025-09-12 | 57.38 | $22.93 | 9300 |
| 2025-09-11 | 57.38 | $22.93 | 18500 |
| 2025-09-10 | 54.64 | $22.77 | 16200 |
| 2025-09-09 | 58.43 | $22.94 | 34700 |
| 2025-09-08 | 59.82 | $23.00 | 19500 |
| 2025-09-05 | 59.05 | $22.95 | 18200 |
| 2025-09-04 | 57.01 | $22.82 | 19500 |
| 2025-09-03 | 56.53 | $22.79 | 28400 |
| 2025-09-02 | 54.12 | $22.64 | 12000 |
| 2025-08-29 | 55.09 | $22.69 | 96300 |
| 2025-08-28 | 61.11 | $22.98 | 13000 |
| 2025-08-27 | 60.25 | $22.92 | 10300 |
| 2025-08-26 | 59.26 | $22.85 | 12800 |
| 2025-08-25 | 60.49 | $22.91 | 13600 |
| 2025-08-22 | 62.76 | $23.02 | 15400 |
| 2025-08-21 | 59.76 | $22.79 | 13700 |
| 2025-08-20 | 63.11 | $22.95 | 12400 |
| 2025-08-19 | 63.54 | $22.97 | 18200 |
| 2025-08-18 | 61.96 | $22.84 | 18300 |
| 2025-08-15 | 58.85 | $22.60 | 8100 |
| 2025-08-14 | 67.62 | $23.00 | 21300 |
| 2025-08-13 | 66.79 | $22.93 | 18300 |
| 2025-08-12 | 65.48 | $22.82 | 12200 |
| 2025-08-11 | 64.52 | $22.74 | 17200 |
| 2025-08-08 | 64.04 | $22.70 | 12300 |
| 2025-08-07 | 64.45 | $22.72 | 27200 |
| 2025-08-06 | 69.33 | $22.95 | 18200 |
| 2025-08-05 | 71.80 | $23.06 | 28500 |
| 2025-08-04 | 70.24 | $22.89 | 10200 |
| 2025-08-01 | 66.41 | $22.52 | 16800 |
| 2025-07-31 | 67.99 | $22.59 | 66200 |
| 2025-07-30 | 63.12 | $22.18 | 17600 |
| 2025-07-29 | 59.88 | $21.95 | 19800 |
| 2025-07-28 | 54.96 | $21.65 | 21700 |
| 2025-07-25 | 55.83 | $21.69 | 22100 |
| 2025-07-24 | 50.24 | $21.39 | 14600 |
| 2025-07-23 | 50.24 | $21.39 | 24800 |
| 2025-07-22 | 53.94 | $21.57 | 13200 |
| 2025-07-21 | 55.22 | $21.63 | 23500 |
| 2025-07-18 | 51.37 | $21.42 | 12900 |
| 2025-07-17 | 51.57 | $21.43 | 25100 |
| 2025-07-16 | 48.71 | $21.28 | 33800 |
| 2025-07-15 | 51.81 | $21.44 | 17400 |
| 2025-07-14 | 55.36 | $21.61 | 23000 |
| 2025-07-11 | 56.66 | $21.67 | 29500 |
| 2025-07-10 | 59.55 | $21.80 | 28100 |
| 2025-07-09 | 52.27 | $21.39 | 28000 |
| 2025-07-08 | 47.92 | $21.19 | 30400 |
| 2025-07-07 | 48.55 | $21.22 | 28700 |
| 2025-07-03 | 51.10 | $21.34 | 24900 |
| 2025-07-02 | 55.74 | $21.54 | 36800 |
| 2025-07-01 | 47.34 | $21.17 | 29300 |
| 2025-06-30 | 42.58 | $21.00 | 108400 |
| 2025-06-27 | 46.33 | $21.16 | 15200 |
| 2025-06-26 | 49.15 | $21.27 | 25900 |
| 2025-06-25 | 46.32 | $21.17 | 26600 |
| 2025-06-24 | 48.36 | $21.25 | 14500 |
| 2025-06-23 | 45.81 | $21.16 | 17000 |
| 2025-06-20 | 46.30 | $21.18 | 13300 |
| 2025-06-18 | 45.20 | $21.14 | 21300 |
| 2025-06-17 | 43.27 | $21.07 | 23900 |
| 2025-06-16 | 44.11 | $21.11 | 46300 |
| 2025-06-13 | 44.11 | $21.11 | 9400 |
| 2025-06-12 | 47.67 | $21.28 | 12200 |
| 2025-06-11 | 49.22 | $21.35 | 17600 |
| 2025-06-10 | 51.03 | $21.43 | 20600 |
| 2025-06-09 | 50.16 | $21.39 | 20300 |
| 2025-06-06 | 48.87 | $21.33 | 8900 |
| 2025-06-05 | 51.85 | $21.47 | 26500 |
| 2025-06-04 | 50.20 | $21.39 | 18700 |
| 2025-06-03 | 48.96 | $21.33 | 16700 |
| 2025-06-02 | 47.50 | $21.26 | 22700 |
| 2025-05-30 | 49.22 | $21.35 | 89300 |
| 2025-05-29 | 47.21 | $21.25 | 11300 |
| 2025-05-28 | 46.60 | $21.22 | 20800 |
| 2025-05-27 | 47.99 | $21.30 | 9900 |
| 2025-05-23 | 43.61 | $21.08 | 16100 |
| 2025-05-22 | 41.26 | $20.97 | 12300 |
| 2025-05-21 | 41.86 | $21.01 | 20200 |
| 2025-05-20 | 47.46 | $21.35 | 21300 |
| 2025-05-19 | 47.82 | $21.37 | 24800 |
| 2025-05-16 | 44.01 | $21.18 | 25400 |
| 2025-05-15 | 49.83 | $21.50 | 15900 |
| 2025-05-14 | 48.41 | $21.43 | 14400 |
| 2025-05-13 | 49.55 | $21.49 | 16300 |
| 2025-05-12 | 48.00 | $21.41 | 17000 |
| 2025-05-09 | 50.01 | $21.52 | 13200 |
| 2025-05-08 | 48.90 | $21.46 | 30000 |
| 2025-05-07 | 49.77 | $21.51 | 22200 |
| 2025-05-06 | 45.12 | $21.26 | 8100 |
| 2025-05-05 | 44.73 | $21.24 | 15800 |
| 2025-05-02 | 47.62 | $21.42 | 24700 |
| 2025-05-01 | 45.58 | $21.31 | 22600 |
| 2025-04-30 | 42.90 | $21.17 | 24700 |
| 2025-04-29 | 46.99 | $21.43 | 8200 |
| 2025-04-28 | 46.80 | $21.42 | 16200 |
| 2025-04-25 | 46.44 | $21.40 | 12700 |
| 2025-04-24 | 46.27 | $21.39 | 14500 |
| 2025-04-23 | 43.54 | $21.23 | 13900 |
| 2025-04-22 | 39.32 | $21.00 | 24700 |
| 2025-04-21 | 36.17 | $20.84 | 17500 |
| 2025-04-17 | 37.68 | $20.97 | 47600 |
| 2025-04-16 | 35.52 | $20.86 | 22900 |
| 2025-04-15 | 31.84 | $20.68 | 19100 |
| 2025-04-14 | 32.13 | $20.71 | 32700 |
| 2025-04-11 | 29.27 | $20.57 | 28900 |
| 2025-04-10 | 33.05 | $20.97 | 40300 |
| 2025-04-09 | 37.80 | $21.38 | 20100 |
| 2025-04-08 | 32.39 | $21.14 | 22100 |
| 2025-04-07 | 32.62 | $21.16 | 28900 |
| 2025-04-04 | 36.32 | $21.47 | 24900 |
| 2025-04-03 | 33.79 | $21.36 | 29300 |
| 2025-04-02 | 37.82 | $21.67 | 15000 |
| 2025-04-01 | 35.21 | $21.56 | 12600 |
| 2025-03-31 | 36.13 | $21.63 | 167000 |
| 2025-03-28 | 40.25 | $21.92 | 26800 |
| 2025-03-27 | 44.57 | $22.18 | 16400 |
| 2025-03-26 | 46.40 | $22.28 | 14900 |
| 2025-03-25 | 50.10 | $22.47 | 19200 |
| 2025-03-24 | 47.59 | $22.35 | 21300 |
| 2025-03-21 | 48.95 | $22.42 | 14900 |
| 2025-03-20 | 48.55 | $22.40 | 18000 |
| 2025-03-19 | 47.18 | $22.33 | 13100 |
| 2025-03-18 | 47.35 | $22.34 | 10500 |
| 2025-03-17 | 48.52 | $22.41 | 21900 |
| 2025-03-14 | 42.74 | $22.11 | 31200 |
| 2025-03-13 | 40.18 | $21.99 | 13500 |
| 2025-03-12 | 40.47 | $22.01 | 26200 |
| 2025-03-11 | 37.73 | $21.88 | 15300 |
| 2025-03-10 | 41.65 | $22.16 | 16600 |
| 2025-03-07 | 41.44 | $22.15 | 18000 |
| 2025-03-06 | 44.59 | $22.36 | 18000 |
| 2025-03-05 | 47.52 | $22.54 | 14200 |
| 2025-03-04 | 46.21 | $22.47 | 25900 |
| 2025-03-03 | 50.11 | $22.70 | 30600 |
| 2025-02-28 | 49.41 | $22.66 | 30500 |
| 2025-02-27 | 52.97 | $22.86 | 12900 |
| 2025-02-26 | 53.15 | $22.87 | 10800 |
| 2025-02-25 | 53.50 | $22.89 | 17500 |
| 2025-02-24 | 50.89 | $22.72 | 8300 |
| 2025-02-21 | 49.63 | $22.64 | 13100 |
| 2025-02-20 | 49.48 | $22.63 | 15100 |
| 2025-02-19 | 50.51 | $22.70 | 10900 |
| 2025-02-18 | 49.80 | $22.65 | 17100 |
| 2025-02-14 | 52.66 | $22.85 | 12100 |
| 2025-02-13 | 55.22 | $23.02 | 21200 |
| 2025-02-12 | 51.82 | $22.76 | 15100 |
| 2025-02-11 | 53.45 | $22.87 | 27700 |
| 2025-02-10 | 51.60 | $22.73 | 14400 |
| 2025-02-07 | 49.43 | $22.57 | 8600 |
| 2025-02-06 | 49.70 | $22.59 | 29200 |
| 2025-02-05 | 50.47 | $22.65 | 22000 |
| 2025-02-04 | 47.50 | $22.42 | 37200 |
| 2025-02-03 | 48.09 | $22.47 | 17100 |
| 2025-01-31 | 48.79 | $22.53 | 40400 |
| 2025-01-30 | 53.99 | $22.95 | 21800 |
| 2025-01-29 | 53.77 | $22.93 | 18700 |
| 2025-01-28 | 57.19 | $23.19 | 28300 |
| 2025-01-27 | 60.13 | $23.40 | 59300 |
| 2025-01-24 | 55.13 | $22.92 | 18800 |
| 2025-01-23 | 54.56 | $22.87 | 30600 |
| 2025-01-22 | 53.33 | $22.76 | 21000 |
| 2025-01-21 | 54.74 | $22.87 | 49000 |
| 2025-01-17 | 47.45 | $22.26 | 22500 |
| 2025-01-16 | 49.18 | $22.40 | 34700 |
| 2025-01-15 | 44.22 | $22.04 | 18300 |
| 2025-01-14 | 36.55 | $21.57 | 19400 |
| 2025-01-13 | 34.36 | $21.45 | 39700 |
| 2025-01-10 | 34.45 | $21.46 | 34900 |
| 2025-01-08 | 38.02 | $21.82 | 22100 |
| 2025-01-07 | 40.92 | $22.08 | 40100 |
| 2025-01-06 | 46.50 | $22.51 | 18200 |
| 2025-01-03 | 47.50 | $22.58 | 25200 |
| 2025-01-02 | 44.76 | $22.41 | 25900 |
| 2024-12-31 | 38.06 | $22.04 | 251900 |
| 2024-12-30 | 38.29 | $22.06 | 124900 |
| 2024-12-27 | 28.26 | $21.59 | 60700 |
| 2024-12-26 | 30.57 | $21.82 | 30700 |
| 2024-12-24 | 32.55 | $22.00 | 21400 |
| 2024-12-23 | 33.46 | $22.08 | 25000 |
| 2024-12-20 | 34.62 | $22.18 | 35000 |
| 2024-12-19 | 32.86 | $22.10 | 60700 |
| 2024-12-18 | 35.97 | $22.37 | 69800 |
| 2024-12-17 | 37.99 | $22.53 | 53600 |
| 2024-12-16 | 32.09 | $22.27 | 39200 |
| 2024-12-13 | 33.49 | $22.39 | 38200 |
| 2024-12-12 | 36.37 | $22.62 | 23400 |
| 2024-12-11 | 39.15 | $22.82 | 27500 |
| 2024-12-10 | 38.71 | $22.80 | 61100 |
| 2024-12-09 | 34.12 | $22.60 | 27900 |
| 2024-12-06 | 36.04 | $22.75 | 42600 |
| 2024-12-05 | 37.79 | $22.88 | 41700 |
| 2024-12-04 | 35.74 | $22.79 | 43100 |
| 2024-12-03 | 33.90 | $22.71 | 47000 |
| 2024-12-02 | 36.91 | $22.95 | 51700 |
| 2024-11-29 | 37.31 | $22.98 | 150000 |
| 2024-11-27 | 37.31 | $22.98 | 26800 |
| 2024-11-26 | 38.17 | $23.05 | 16000 |
| 2024-11-25 | 41.40 | $23.30 | 13700 |
| 2024-11-22 | 39.04 | $23.18 | 56300 |
| 2024-11-21 | 35.99 | $23.03 | 31500 |
| 2024-11-20 | 32.12 | $22.85 | 33000 |
| 2024-11-19 | 34.67 | $23.08 | 31300 |
| 2024-11-18 | 36.08 | $23.20 | 35300 |
| 2024-11-15 | 35.67 | $23.18 | 18700 |
| 2024-11-14 | 40.43 | $23.56 | 30200 |
| 2024-11-13 | 41.68 | $23.65 | 30900 |
| 2024-11-12 | 42.94 | $23.74 | 32400 |
| 2024-11-11 | 46.83 | $24.00 | 10300 |
| 2024-11-08 | 50.69 | $24.23 | 24500 |
| 2024-11-07 | 43.80 | $23.87 | 36500 |
| 2024-11-06 | 39.08 | $23.66 | 36300 |
| 2024-11-05 | 42.47 | $23.87 | 26000 |
| 2024-11-04 | 36.77 | $23.64 | 73300 |
| 2024-11-01 | 28.92 | $23.37 | 52700 |
| 2024-10-31 | 31.09 | $23.53 | 231200 |
| 2024-10-30 | 37.64 | $23.92 | 29100 |
| 2024-10-29 | 37.32 | $23.91 | 25300 |
| 2024-10-28 | 40.72 | $24.08 | 24100 |
| 2024-10-25 | 40.11 | $24.06 | 21200 |
| 2024-10-24 | 41.32 | $24.12 | 13400 |
| 2024-10-23 | 41.51 | $24.13 | 16100 |
| 2024-10-22 | 47.34 | $24.40 | 29200 |
| 2024-10-21 | 49.28 | $24.48 | 12300 |
| 2024-10-18 | 56.45 | $24.74 | 8600 |
| 2024-10-17 | 55.98 | $24.72 | 24200 |
| 2024-10-16 | 61.29 | $24.89 | 27200 |
| 2024-10-15 | 65.46 | $25.01 | 19300 |
| 2024-10-14 | 61.29 | $24.81 | 25300 |
| 2024-10-11 | 60.15 | $24.76 | 11200 |
| 2024-10-10 | 59.00 | $24.71 | 9800 |
| 2024-10-09 | 58.55 | $24.69 | 12200 |
| 2024-10-08 | 61.12 | $24.77 | 21600 |
| 2024-10-07 | 56.84 | $24.58 | 18700 |
| 2024-10-04 | 64.27 | $24.79 | 21000 |
| 2024-10-03 | 67.46 | $24.87 | 10600 |
| 2024-10-02 | 67.46 | $24.87 | 35200 |
| 2024-10-01 | 64.91 | $24.74 | 19200 |
| 2024-09-30 | 62.08 | $24.61 | 260100 |
| 2024-09-27 | 62.45 | $24.62 | 36500 |
| 2024-09-26 | 65.39 | $24.70 | 28300 |
| 2024-09-25 | 67.27 | $24.75 | 21600 |
| 2024-09-24 | 66.16 | $24.69 | 13600 |
| 2024-09-23 | 65.98 | $24.68 | 36900 |
| 2024-09-20 | 67.01 | $24.71 | 19000 |
| 2024-09-19 | 69.77 | $24.79 | 17900 |
| 2024-09-18 | 67.89 | $24.67 | 23400 |
| 2024-09-17 | 66.74 | $24.60 | 39600 |
| 2024-09-16 | 66.74 | $24.60 | 26700 |
| 2024-09-13 | 65.95 | $24.55 | 10900 |
| 2024-09-12 | 65.64 | $24.53 | 17700 |
| 2024-09-11 | 66.79 | $24.57 | 8800 |
| 2024-09-10 | 65.79 | $24.50 | 22500 |
| 2024-09-09 | 63.41 | $24.34 | 21700 |
| 2024-09-06 | 60.28 | $24.15 | 15400 |
| 2024-09-05 | 64.41 | $24.30 | 17700 |
| 2024-09-04 | 61.75 | $24.14 | 18700 |
| 2024-09-03 | 56.12 | $23.85 | 11600 |
| 2024-08-30 | 54.13 | $23.76 | 20900 |
| 2024-08-29 | 56.29 | $23.84 | 16500 |
| 2024-08-28 | 55.66 | $23.81 | 17900 |
| 2024-08-27 | 55.66 | $23.81 | 20000 |
| 2024-08-26 | 55.08 | $23.78 | 16800 |
| 2024-08-23 | 55.54 | $23.80 | 22300 |
| 2024-08-22 | 52.50 | $23.64 | 11100 |
| 2024-08-21 | 54.04 | $23.71 | 21100 |
| 2024-08-20 | 51.74 | $23.59 | 25300 |
| 2024-08-19 | 49.75 | $23.49 | 105800 |
| 2024-08-16 | 51.57 | $23.58 | 17400 |
| 2024-08-15 | 55.87 | $23.78 | 21000 |
| 2024-08-14 | 54.80 | $23.72 | 28200 |
| 2024-08-13 | 50.40 | $23.49 | 11000 |
| 2024-08-12 | 46.53 | $23.31 | 16400 |
| 2024-08-09 | 46.72 | $23.32 | 22700 |
| 2024-08-08 | 48.43 | $23.41 | 24400 |
| 2024-08-07 | 45.03 | $23.25 | 29100 |
| 2024-08-06 | 42.32 | $23.13 | 148000 |
| 2024-08-05 | 41.17 | $23.08 | 22300 |
| 2024-08-02 | 44.91 | $23.30 | 49100 |
| 2024-08-01 | 43.58 | $23.24 | 80200 |
| 2024-07-31 | 39.91 | $23.08 | 107300 |
| 2024-07-30 | 51.17 | $23.65 | 13800 |
| 2024-07-29 | 50.94 | $23.64 | 14900 |
| 2024-07-26 | 52.11 | $23.69 | 15700 |
| 2024-07-25 | 49.69 | $23.58 | 20600 |
| 2024-07-24 | 46.43 | $23.44 | 18500 |
| 2024-07-23 | 50.91 | $23.64 | 9500 |
| 2024-07-22 | 52.60 | $23.71 | 14900 |
| 2024-07-19 | 51.73 | $23.67 | 5600 |
| 2024-07-18 | 51.73 | $23.67 | 14000 |
| 2024-07-17 | 52.38 | $23.70 | 11700 |
| 2024-07-16 | 54.33 | $23.79 | 12400 |
| 2024-07-15 | 55.86 | $23.86 | 12000 |
| 2024-07-12 | 54.64 | $23.79 | 59500 |
| 2024-07-11 | 59.06 | $23.99 | 28500 |
| 2024-07-10 | 57.08 | $23.87 | 22300 |
| 2024-07-09 | 55.73 | $23.79 | 10500 |
| 2024-07-08 | 58.58 | $23.92 | 31400 |
| 2024-07-05 | 58.58 | $23.92 | 11600 |
| 2024-07-03 | 57.98 | $23.88 | 64100 |
| 2024-07-02 | 49.92 | $23.41 | 19900 |
| 2024-07-01 | 51.94 | $23.51 | 21700 |
| 2024-06-28 | 54.22 | $23.62 | 25900 |
| 2024-06-27 | 52.60 | $23.53 | 10800 |
| 2024-06-26 | 54.02 | $23.60 | 18800 |
| 2024-06-25 | 52.99 | $23.54 | 22500 |
| 2024-06-24 | 52.99 | $23.54 | 14300 |
| 2024-06-21 | 50.66 | $23.40 | 14800 |
| 2024-06-20 | 49.13 | $23.31 | 21300 |
| 2024-06-18 | 51.32 | $23.44 | 36400 |
| 2024-06-17 | 52.52 | $23.51 | 16500 |
| 2024-06-14 | 53.19 | $23.55 | 22700 |
| 2024-06-13 | 55.74 | $23.70 | 7000 |
| 2024-06-12 | 56.43 | $23.74 | 15700 |
| 2024-06-11 | 50.83 | $23.35 | 10800 |
| 2024-06-10 | 51.80 | $23.41 | 11700 |
| 2024-06-07 | 53.25 | $23.50 | 20400 |
| 2024-06-06 | 56.25 | $23.68 | 25500 |
| 2024-06-05 | 51.50 | $23.35 | 6000 |
| 2024-06-04 | 51.82 | $23.37 | 8500 |
| 2024-06-03 | 51.53 | $23.35 | 14200 |
| 2024-05-31 | 50.83 | $23.30 | 70600 |
| 2024-05-30 | 39.90 | $22.64 | 5500 |
| 2024-05-29 | 37.71 | $22.53 | 17100 |
| 2024-05-28 | 39.06 | $22.64 | 9700 |
| 2024-05-24 | 40.44 | $22.75 | 17500 |
| 2024-05-23 | 36.98 | $22.57 | 25100 |
| 2024-05-22 | 40.59 | $22.86 | 19800 |
| 2024-05-21 | 42.78 | $23.02 | 15700 |
| 2024-05-20 | 42.91 | $23.03 | 20500 |
| 2024-05-17 | 40.74 | $22.91 | 23500 |
| 2024-05-16 | 42.14 | $23.02 | 21700 |
| 2024-05-15 | 47.62 | $23.41 | 23100 |
| 2024-05-14 | 42.72 | $23.14 | 40800 |
| 2024-05-13 | 41.56 | $23.08 | 11400 |
| 2024-05-10 | 41.00 | $23.05 | 11600 |
| 2024-05-09 | 41.77 | $23.11 | 11200 |
| 2024-05-08 | 41.07 | $23.07 | 22500 |
| 2024-05-07 | 43.95 | $23.30 | 22100 |
| 2024-05-06 | 44.33 | $23.33 | 25900 |
| 2024-05-03 | 42.58 | $23.22 | 12900 |
| 2024-05-02 | 37.48 | $22.92 | 29600 |
| 2024-05-01 | 34.91 | $22.78 | 48500 |
| 2024-04-30 | 30.66 | $22.56 | 110300 |
| 2024-04-29 | 37.03 | $23.17 | 12800 |
| 2024-04-26 | 34.92 | $23.07 | 29700 |
| 2024-04-25 | 37.04 | $23.25 | 22600 |
| 2024-04-24 | 40.82 | $23.54 | 16000 |
| 2024-04-23 | 41.10 | $23.56 | 26400 |
| 2024-04-22 | 29.34 | $23.04 | 17200 |
| 2024-04-19 | 29.34 | $23.04 | 155900 |
| 2024-04-18 | 28.09 | $22.99 | 39300 |
| 2024-04-17 | 29.07 | $23.09 | 18000 |
| 2024-04-16 | 27.39 | $23.02 | 93000 |
| 2024-04-15 | 27.93 | $23.08 | 35000 |
| 2024-04-12 | 36.69 | $23.85 | 16300 |
| 2024-04-11 | 38.48 | $23.97 | 34800 |
| 2024-04-10 | 44.88 | $24.34 | 67000 |
| 2024-04-09 | 54.70 | $24.76 | 12400 |
| 2024-04-08 | 52.84 | $24.68 | 13000 |
| 2024-04-05 | 55.56 | $24.78 | 11700 |
| 2024-04-04 | 55.83 | $24.79 | 16600 |
| 2024-04-03 | 52.26 | $24.63 | 29700 |
| 2024-04-02 | 50.61 | $24.56 | 17700 |
| 2024-04-01 | 53.64 | $24.68 | 19000 |
| 2024-03-28 | 55.48 | $24.75 | 79800 |
| 2024-03-27 | 60.56 | $24.93 | 24400 |
| 2024-03-26 | 61.45 | $24.96 | 26700 |
| 2024-03-25 | 59.57 | $24.86 | 13000 |
| 2024-03-22 | 62.47 | $24.96 | 23800 |
| 2024-03-21 | 65.18 | $25.05 | 34900 |
| 2024-03-20 | 62.61 | $24.90 | 45500 |
| 2024-03-19 | 60.78 | $24.80 | 29500 |
| 2024-03-18 | 56.74 | $24.60 | 18400 |
| 2024-03-15 | 57.30 | $24.62 | 25800 |
| 2024-03-14 | 58.40 | $24.66 | 34100 |
| 2024-03-13 | 61.76 | $24.78 | 9800 |
| 2024-03-12 | 62.33 | $24.80 | 12500 |
| 2024-03-11 | 62.88 | $24.82 | 11300 |
| 2024-03-08 | 62.56 | $24.80 | 18400 |
| 2024-03-07 | 63.07 | $24.82 | 23100 |
| 2024-03-06 | 61.75 | $24.73 | 18800 |
| 2024-03-05 | 59.45 | $24.58 | 12700 |
| 2024-03-04 | 56.82 | $24.42 | 33600 |
| 2024-03-01 | 61.30 | $24.61 | 16300 |
| 2024-02-29 | 63.56 | $24.70 | 155900 |
| 2024-02-28 | 62.09 | $24.60 | 24900 |
| 2024-02-27 | 61.19 | $24.54 | 43400 |
| 2024-02-26 | 63.08 | $24.62 | 38400 |
| 2024-02-23 | 62.94 | $24.61 | 21000 |
| 2024-02-22 | 57.28 | $24.23 | 16900 |
| 2024-02-21 | 55.76 | $24.14 | 73200 |
| 2024-02-20 | 55.59 | $24.13 | 25900 |
| 2024-02-16 | 51.60 | $23.90 | 17400 |
| 2024-02-15 | 51.60 | $23.90 | 6400 |
| 2024-02-14 | 48.70 | $23.74 | 10900 |
| 2024-02-13 | 53.45 | $23.99 | 19600 |
| 2024-02-12 | 62.74 | $24.39 | 18700 |
| 2024-02-09 | 59.93 | $24.22 | 30800 |
| 2024-02-08 | 57.79 | $24.10 | 22900 |
| 2024-02-07 | 58.03 | $24.11 | 17200 |
| 2024-02-06 | 54.16 | $23.90 | 12600 |
| 2024-02-05 | 52.78 | $23.83 | 14400 |
| 2024-02-02 | 55.26 | $23.94 | 66900 |
| 2024-02-01 | 55.26 | $23.94 | 19100 |
| 2024-01-31 | 49.83 | $23.66 | 127200 |
| 2024-01-30 | 56.07 | $23.93 | 25300 |
| 2024-01-29 | 54.46 | $23.85 | 21200 |
| 2024-01-26 | 55.67 | $23.90 | 155200 |
| 2024-01-25 | 57.86 | $23.99 | 74000 |
| 2024-01-24 | 55.84 | $23.88 | 65300 |
| 2024-01-23 | 56.07 | $23.89 | 19700 |
| 2024-01-22 | 57.43 | $23.95 | 74900 |
| 2024-01-19 | 57.27 | $23.94 | 134700 |
| 2024-01-18 | 56.47 | $23.89 | 29400 |
| 2024-01-17 | 55.85 | $23.85 | 15200 |
| 2024-01-16 | 55.70 | $23.84 | 17500 |
| 2024-01-12 | 56.99 | $23.91 | 99500 |
| 2024-01-11 | 59.05 | $24.02 | 13000 |
| 2024-01-10 | 57.46 | $23.90 | 33700 |
| 2024-01-09 | 57.20 | $23.88 | 24600 |
| 2024-01-08 | 57.37 | $23.89 | 14600 |
| 2024-01-05 | 54.84 | $23.69 | 25400 |
| 2024-01-04 | 57.26 | $23.84 | 34300 |
| 2024-01-03 | 57.58 | $23.86 | 47400 |
| 2024-01-02 | 61.34 | $24.09 | 20700 |
| 2023-12-29 | 68.36 | $24.47 | 135100 |
| 2023-12-28 | 72.51 | $24.67 | 63700 |
| 2023-12-27 | 71.94 | $24.60 | 47600 |
| 2023-12-26 | 68.71 | $24.23 | 31000 |
| 2023-12-22 | 68.33 | $24.19 | 32300 |
| 2023-12-21 | 67.59 | $24.11 | 38700 |
| 2023-12-20 | 65.70 | $23.91 | 18700 |
| 2023-12-19 | 64.91 | $23.83 | 35200 |
| 2023-12-18 | 62.15 | $23.56 | 23900 |
| 2023-12-15 | 63.38 | $23.63 | 35200 |
| 2023-12-14 | 62.58 | $23.55 | 29300 |
| 2023-12-13 | 54.95 | $22.90 | 42200 |
| 2023-12-12 | 49.71 | $22.55 | 18100 |
| 2023-12-11 | 50.83 | $22.62 | 37700 |
| 2023-12-08 | 51.95 | $22.69 | 16100 |
| 2023-12-07 | 53.38 | $22.78 | 12800 |
| 2023-12-06 | 54.01 | $22.82 | 16000 |
| 2023-12-05 | 56.21 | $22.96 | 55100 |
| 2023-12-04 | 61.48 | $23.27 | 43100 |
| 2023-12-01 | 65.82 | $23.50 | 15500 |
| 2023-11-30 | 63.59 | $23.29 | 68400 |
| 2023-11-29 | 58.70 | $22.89 | 104100 |
| 2023-11-28 | 55.74 | $22.68 | 13400 |
| 2023-11-27 | 55.16 | $22.64 | 17400 |
| 2023-11-24 | 53.57 | $22.53 | 2300 |
| 2023-11-22 | 52.99 | $22.49 | 13200 |
| 2023-11-21 | 52.99 | $22.49 | 10200 |
| 2023-11-20 | 55.00 | $22.62 | 22700 |
| 2023-11-17 | 57.88 | $22.80 | 25200 |
| 2023-11-16 | 55.93 | $22.64 | 14300 |
| 2023-11-15 | 56.08 | $22.65 | 18500 |
| 2023-11-14 | 62.28 | $23.03 | 70100 |
| 2023-11-13 | 58.87 | $22.73 | 23500 |
| 2023-11-10 | 58.64 | $22.71 | 7600 |
| 2023-11-09 | 56.49 | $22.53 | 22500 |
| 2023-11-08 | 60.46 | $22.77 | 71600 |
| 2023-11-07 | 60.13 | $22.74 | 66200 |
| 2023-11-06 | 61.10 | $22.80 | 34300 |
| 2023-11-03 | 61.90 | $22.85 | 54200 |
| 2023-11-02 | 60.53 | $22.71 | 19400 |
| 2023-11-01 | 53.51 | $22.09 | 16400 |
| 2023-10-31 | 44.25 | $21.48 | 24800 |
| 2023-10-30 | 38.94 | $21.20 | 9000 |
| 2023-10-27 | 35.83 | $21.05 | 22100 |
| 2023-10-26 | 39.39 | $21.33 | 9300 |
| 2023-10-25 | 38.35 | $21.28 | 17400 |
| 2023-10-24 | 40.74 | $21.46 | 9400 |
| 2023-10-23 | 30.99 | $21.03 | 20000 |
| 2023-10-20 | 27.30 | $20.89 | 24000 |
| 2023-10-19 | 27.03 | $20.88 | 32000 |
| 2023-10-18 | 26.00 | $20.84 | 18900 |
| 2023-10-17 | 26.81 | $20.93 | 22200 |
| 2023-10-16 | 28.00 | $21.06 | 15600 |
| 2023-10-13 | 26.81 | $21.01 | 27200 |
| 2023-10-12 | 27.15 | $21.05 | 15400 |
| 2023-10-11 | 29.76 | $21.34 | 12900 |
| 2023-10-10 | 28.41 | $21.28 | 12600 |
| 2023-10-09 | 23.53 | $21.07 | 10900 |
| 2023-10-06 | 18.23 | $20.86 | 50400 |
| 2023-10-05 | 17.98 | $20.85 | 16800 |
| 2023-10-04 | 18.25 | $20.90 | 27700 |
| 2023-10-03 | 15.83 | $20.80 | 32900 |
| 2023-10-02 | 19.71 | $21.50 | 47500 |
| 2023-09-29 | 26.87 | $22.30 | 180900 |
| 2023-09-28 | 31.98 | $22.67 | 36600 |
| 2023-09-27 | 33.45 | $22.76 | 23800 |
| 2023-09-26 | 35.88 | $22.90 | 12100 |
| 2023-09-25 | 37.17 | $22.97 | 13600 |
| 2023-09-22 | 38.67 | $23.05 | 40400 |
| 2023-09-21 | 38.67 | $23.05 | 45900 |
| 2023-09-20 | 48.11 | $23.48 | 33000 |
| 2023-09-19 | 49.45 | $23.53 | 15100 |
| 2023-09-18 | 50.51 | $23.57 | 22400 |
| 2023-09-15 | 51.56 | $23.61 | 23900 |
| 2023-09-14 | 51.82 | $23.62 | 13300 |
| 2023-09-13 | 49.68 | $23.53 | 16800 |
| 2023-09-12 | 48.22 | $23.47 | 12700 |
| 2023-09-11 | 50.54 | $23.57 | 7900 |
| 2023-09-08 | 49.14 | $23.51 | 8300 |
| 2023-09-07 | 48.92 | $23.50 | 19100 |
| 2023-09-06 | 50.64 | $23.58 | 12100 |
| 2023-09-05 | 50.86 | $23.59 | 55600 |
| 2023-09-01 | 55.52 | $23.80 | 26800 |
| 2023-08-31 | 56.45 | $23.84 | 88700 |
| 2023-08-30 | 45.27 | $23.33 | 13100 |
| 2023-08-29 | 42.24 | $23.22 | 9200 |
| 2023-08-28 | 41.39 | $23.19 | 15300 |
| 2023-08-25 | 41.97 | $23.22 | 13000 |
| 2023-08-24 | 41.97 | $23.22 | 25200 |
| 2023-08-23 | 43.44 | $23.30 | 34000 |
| 2023-08-22 | 43.81 | $23.32 | 17700 |
| 2023-08-21 | 41.72 | $23.23 | 14500 |
| 2023-08-18 | 43.60 | $23.34 | 36500 |
| 2023-08-17 | 40.35 | $23.20 | 10600 |
| 2023-08-16 | 43.41 | $23.38 | 21100 |
| 2023-08-15 | 48.02 | $23.62 | 18100 |
| 2023-08-14 | 51.25 | $23.77 | 5700 |
| 2023-08-11 | 52.83 | $23.84 | 15200 |
| 2023-08-10 | 51.62 | $23.78 | 51700 |
| 2023-08-09 | 51.62 | $23.78 | 22800 |
| 2023-08-08 | 49.47 | $23.67 | 8300 |
| 2023-08-07 | 49.66 | $23.68 | 44400 |
| 2023-08-04 | 50.59 | $23.73 | 11300 |
| 2023-08-03 | 46.62 | $23.52 | 27300 |
| 2023-08-02 | 47.66 | $23.58 | 18300 |
| 2023-08-01 | 51.27 | $23.78 | 18600 |
| 2023-07-31 | 54.42 | $23.94 | 32600 |
| 2023-07-28 | 46.88 | $23.55 | 15500 |
| 2023-07-27 | 49.26 | $23.67 | 45300 |
| 2023-07-26 | 62.59 | $24.20 | 11000 |
| 2023-07-25 | 55.20 | $23.86 | 10600 |
| 2023-07-24 | 56.13 | $23.89 | 15700 |
| 2023-07-21 | 55.90 | $23.88 | 10700 |
| 2023-07-20 | 55.45 | $23.86 | 45000 |
| 2023-07-19 | 56.27 | $23.89 | 7300 |
| 2023-07-18 | 54.56 | $23.81 | 9600 |
| 2023-07-17 | 54.13 | $23.79 | 8100 |
| 2023-07-14 | 54.37 | $23.80 | 11500 |
| 2023-07-13 | 55.08 | $23.83 | 20700 |
| 2023-07-12 | 55.08 | $23.83 | 14200 |
| 2023-07-11 | 53.82 | $23.76 | 9500 |
| 2023-07-10 | 52.74 | $23.70 | 15800 |
| 2023-07-07 | 48.56 | $23.48 | 11000 |
| 2023-07-06 | 42.15 | $23.19 | 18100 |
| 2023-07-05 | 52.96 | $23.69 | 19800 |
| 2023-07-03 | 57.13 | $23.84 | 5600 |
| 2023-06-30 | 56.26 | $23.80 | 87800 |
| 2023-06-29 | 48.54 | $23.49 | 9200 |
| 2023-06-28 | 50.45 | $23.56 | 20600 |
| 2023-06-27 | 49.37 | $23.52 | 8800 |
| 2023-06-26 | 48.84 | $23.50 | 11200 |
| 2023-06-23 | 45.59 | $23.38 | 7400 |
| 2023-06-22 | 48.78 | $23.51 | 9400 |
| 2023-06-21 | 49.79 | $23.55 | 17600 |
| 2023-06-20 | 46.62 | $23.43 | 7900 |
| 2023-06-16 | 47.82 | $23.48 | 17400 |
| 2023-06-15 | 49.01 | $23.53 | 13800 |
| 2023-06-14 | 48.27 | $23.50 | 19100 |
| 2023-06-13 | 49.87 | $23.57 | 20100 |
| 2023-06-12 | 50.10 | $23.58 | 7000 |
| 2023-06-09 | 51.65 | $23.65 | 15600 |
| 2023-06-08 | 52.53 | $23.69 | 10900 |
| 2023-06-07 | 50.73 | $23.60 | 16900 |
| 2023-06-06 | 53.74 | $23.74 | 16700 |
| 2023-06-05 | 53.55 | $23.73 | 25500 |
| 2023-06-02 | 53.76 | $23.74 | 63600 |
| 2023-06-01 | 52.90 | $23.69 | 11300 |
| 2023-05-31 | 49.50 | $23.50 | 86800 |
| 2023-05-30 | 44.71 | $23.26 | 10500 |
| 2023-05-26 | 45.39 | $23.30 | 8700 |
| 2023-05-25 | 44.79 | $23.27 | 6200 |
| 2023-05-24 | 47.25 | $23.42 | 10100 |
| 2023-05-23 | 45.94 | $23.35 | 14600 |
| 2023-05-22 | 49.28 | $23.55 | 11500 |
| 2023-05-19 | 48.02 | $23.48 | 15100 |
| 2023-05-18 | 51.12 | $23.66 | 12700 |
| 2023-05-17 | 48.30 | $23.50 | 11900 |
| 2023-05-16 | 45.70 | $23.36 | 11600 |
| 2023-05-15 | 52.72 | $23.75 | 49200 |
| 2023-05-12 | 54.77 | $23.85 | 10400 |
| 2023-05-11 | 54.27 | $23.82 | 37500 |
| 2023-05-10 | 55.85 | $23.90 | 13600 |
| 2023-05-09 | 53.26 | $23.74 | 12200 |
| 2023-05-08 | 53.44 | $23.75 | 11200 |
| 2023-05-05 | 49.95 | $23.54 | 19700 |
| 2023-05-04 | 41.85 | $23.13 | 9100 |
| 2023-05-03 | 50.57 | $23.59 | 52000 |
| 2023-05-02 | 53.33 | $23.71 | 22300 |
| 2023-05-01 | 55.98 | $23.82 | 17600 |
| 2023-04-28 | 57.21 | $23.87 | 75500 |
| 2023-04-27 | 52.88 | $23.65 | 23600 |
| 2023-04-26 | 55.30 | $23.75 | 21200 |
| 2023-04-25 | 53.90 | $23.68 | 13400 |
| 2023-04-24 | 55.07 | $23.73 | 10500 |
| 2023-04-21 | 54.88 | $23.72 | 25700 |
| 2023-04-20 | 55.10 | $23.73 | 27900 |
| 2023-04-19 | 55.10 | $23.73 | 21600 |
| 2023-04-18 | 54.45 | $23.69 | 25000 |
| 2023-04-17 | 53.49 | $23.63 | 32400 |
| 2023-04-14 | 54.21 | $23.67 | 19100 |
| 2023-04-13 | 53.16 | $23.60 | 20300 |
| 2023-04-12 | 53.16 | $23.60 | 49100 |
| 2023-04-11 | 53.16 | $23.60 | 11600 |
| 2023-04-10 | 52.49 | $23.55 | 8600 |
| 2023-04-06 | 52.49 | $23.55 | 16800 |
| 2023-04-05 | 51.75 | $23.49 | 11100 |
| 2023-04-04 | 52.53 | $23.55 | 14400 |
| 2023-04-03 | 50.51 | $23.38 | 24100 |
| 2023-03-31 | 46.02 | $23.03 | 119000 |
| 2023-03-30 | 51.33 | $23.45 | 58400 |
| 2023-03-29 | 48.23 | $23.22 | 37000 |
| 2023-03-28 | 50.63 | $23.40 | 11500 |
| 2023-03-27 | 46.25 | $23.09 | 18400 |
| 2023-03-24 | 45.36 | $23.03 | 18600 |
| 2023-03-23 | 46.21 | $23.10 | 14300 |
| 2023-03-22 | 46.80 | $23.15 | 11000 |
| 2023-03-21 | 43.78 | $22.93 | 13100 |
| 2023-03-20 | 38.82 | $22.60 | 25100 |
| 2023-03-17 | 41.11 | $22.82 | 29200 |
| 2023-03-16 | 46.19 | $23.25 | 83100 |
| 2023-03-15 | 42.25 | $23.00 | 18400 |
| 2023-03-14 | 43.71 | $23.12 | 148500 |
| 2023-03-13 | 38.13 | $22.79 | 84200 |
| 2023-03-10 | 40.69 | $23.01 | 19500 |
| 2023-03-09 | 42.27 | $23.14 | 29600 |
| 2023-03-08 | 48.50 | $23.59 | 11700 |
| 2023-03-07 | 48.80 | $23.61 | 32600 |
| 2023-03-06 | 51.24 | $23.77 | 12100 |
| 2023-03-03 | 49.90 | $23.68 | 42400 |
| 2023-03-02 | 46.99 | $23.49 | 27300 |
| 2023-03-01 | 49.43 | $23.66 | 16900 |
| 2023-02-28 | 53.81 | $23.94 | 46800 |
| 2023-02-27 | 51.17 | $23.76 | 11400 |
| 2023-02-24 | 48.53 | $23.59 | 9300 |
| 2023-02-23 | 50.67 | $23.73 | 20500 |
| 2023-02-22 | 45.79 | $23.43 | 13100 |
| 2023-02-21 | 42.75 | $23.26 | 39600 |
| 2023-02-17 | 52.27 | $23.84 | 20300 |
| 2023-02-16 | 53.04 | $23.88 | 16800 |
| 2023-02-15 | 58.16 | $24.13 | 12200 |
| 2023-02-14 | 58.16 | $24.13 | 33300 |
| 2023-02-13 | 56.65 | $24.03 | 13800 |
| 2023-02-10 | 59.72 | $24.18 | 40800 |
| 2023-02-09 | 60.34 | $24.21 | 33200 |
| 2023-02-08 | 60.94 | $24.24 | 11000 |
| 2023-02-07 | 60.31 | $24.19 | 19200 |
| 2023-02-06 | 61.63 | $24.26 | 19200 |
| 2023-02-03 | 65.10 | $24.44 | 25300 |
| 2023-02-02 | 74.89 | $24.88 | 38200 |
| 2023-02-01 | 74.47 | $24.83 | 38900 |
| 2023-01-31 | 74.23 | $24.80 | 118600 |
| 2023-01-30 | 72.22 | $24.56 | 85000 |
| 2023-01-27 | 70.69 | $24.39 | 17300 |
| 2023-01-26 | 71.13 | $24.41 | 20400 |
| 2023-01-25 | 70.25 | $24.31 | 16800 |
| 2023-01-24 | 70.17 | $24.30 | 24900 |
| 2023-01-23 | 70.17 | $24.30 | 44500 |
| 2023-01-20 | 67.90 | $24.03 | 25300 |
| 2023-01-19 | 65.99 | $23.82 | 30000 |
| 2023-01-18 | 64.46 | $23.66 | 24500 |
| 2023-01-17 | 63.39 | $23.55 | 18300 |
| 2023-01-13 | 61.58 | $23.37 | 62300 |
| 2023-01-12 | 61.74 | $23.38 | 36100 |
| 2023-01-11 | 62.68 | $23.44 | 22900 |
| 2023-01-10 | 61.00 | $23.26 | 22800 |
| 2023-01-09 | 60.24 | $23.18 | 22600 |
| 2023-01-06 | 59.87 | $23.14 | 41300 |
| 2023-01-05 | 50.75 | $22.30 | 22100 |
| 2023-01-04 | 43.65 | $21.81 | 22700 |
| 2023-01-03 | 38.12 | $21.49 | 27900 |
| 2022-12-30 | 32.41 | $21.20 | 65200 |
| 2022-12-29 | 36.61 | $21.58 | 35700 |
| 2022-12-28 | 37.22 | $21.63 | 49200 |
| 2022-12-27 | 42.10 | $22.00 | 23600 |
| 2022-12-23 | 45.81 | $22.24 | 21100 |
| 2022-12-22 | 44.85 | $22.19 | 37500 |
| 2022-12-21 | 48.61 | $22.42 | 20100 |
| 2022-12-20 | 48.78 | $22.43 | 26400 |
| 2022-12-19 | 50.62 | $22.54 | 17200 |
| 2022-12-16 | 51.98 | $22.62 | 24600 |
| 2022-12-15 | 52.15 | $22.63 | 41200 |
| 2022-12-14 | 56.05 | $22.86 | 14000 |
| 2022-12-13 | 55.92 | $22.85 | 27400 |
| 2022-12-12 | 53.30 | $22.66 | 25100 |
| 2022-12-09 | 53.94 | $22.70 | 36200 |
| 2022-12-08 | 57.38 | $22.91 | 20500 |
| 2022-12-07 | 57.38 | $22.91 | 19500 |
| 2022-12-06 | 56.18 | $22.81 | 34100 |
| 2022-12-05 | 58.36 | $22.95 | 45700 |
| 2022-12-02 | 62.49 | $23.20 | 14700 |
| 2022-12-01 | 61.98 | $23.15 | 29700 |
| 2022-11-30 | 57.71 | $22.76 | 50600 |
| 2022-11-29 | 52.38 | $22.35 | 17600 |
| 2022-11-28 | 57.04 | $22.63 | 14500 |
| 2022-11-25 | 58.28 | $22.70 | 9500 |
| 2022-11-23 | 57.78 | $22.66 | 15200 |
| 2022-11-22 | 56.68 | $22.57 | 20500 |
| 2022-11-21 | 57.31 | $22.61 | 15800 |
| 2022-11-18 | 57.47 | $22.62 | 16900 |
| 2022-11-17 | 55.68 | $22.46 | 18800 |
| 2022-11-16 | 56.96 | $22.55 | 21400 |
| 2022-11-15 | 56.11 | $22.47 | 12500 |
| 2022-11-14 | 55.90 | $22.45 | 36100 |
| 2022-11-11 | 59.21 | $22.70 | 41100 |
| 2022-11-10 | 58.66 | $22.64 | 21500 |
| 2022-11-09 | 43.28 | $21.39 | 28000 |
| 2022-11-08 | 45.19 | $21.54 | 21200 |
| 2022-11-07 | 35.84 | $21.02 | 23000 |
| 2022-11-04 | 36.52 | $21.08 | 20800 |
| 2022-11-03 | 38.99 | $21.29 | 18900 |
| 2022-11-02 | 41.67 | $21.50 | 19500 |
| 2022-11-01 | 41.49 | $21.49 | 40800 |
| 2022-10-31 | 41.32 | $21.48 | 49300 |
| 2022-10-28 | 38.72 | $21.33 | 27500 |
| 2022-10-27 | 35.47 | $21.15 | 12400 |
| 2022-10-26 | 35.10 | $21.13 | 22800 |
| 2022-10-25 | 29.02 | $20.81 | 9700 |
| 2022-10-24 | 26.36 | $20.68 | 15900 |
| 2022-10-21 | 24.28 | $20.58 | 20700 |
| 2022-10-20 | 25.09 | $20.70 | 25300 |
| 2022-10-19 | 28.46 | $21.15 | 15100 |
| 2022-10-18 | 29.46 | $21.27 | 22600 |
| 2022-10-17 | 28.26 | $21.21 | 22800 |
| 2022-10-14 | 28.64 | $21.26 | 10700 |
| 2022-10-13 | 29.48 | $21.37 | 18900 |
| 2022-10-12 | 31.74 | $21.65 | 22100 |
| 2022-10-11 | 33.93 | $21.90 | 32500 |
| 2022-10-10 | 36.02 | $22.12 | 10800 |
| 2022-10-07 | 38.15 | $22.33 | 11700 |
| 2022-10-06 | 42.58 | $22.72 | 19900 |
| 2022-10-05 | 45.14 | $22.92 | 21100 |
| 2022-10-04 | 46.33 | $23.01 | 15200 |
| 2022-10-03 | 43.50 | $22.83 | 14900 |
| 2022-09-30 | 43.02 | $22.80 | 95100 |
| 2022-09-29 | 39.82 | $22.60 | 18500 |
| 2022-09-28 | 40.14 | $22.63 | 29600 |
| 2022-09-27 | 37.08 | $22.44 | 24700 |
| 2022-09-26 | 32.41 | $22.17 | 15000 |
| 2022-09-23 | 35.17 | $22.47 | 19400 |
| 2022-09-22 | 38.03 | $22.75 | 28900 |
| 2022-09-21 | 40.25 | $22.95 | 13200 |
| 2022-09-20 | 38.72 | $22.86 | 15600 |
| 2022-09-19 | 40.70 | $23.04 | 9900 |
| 2022-09-16 | 41.15 | $23.08 | 15000 |
| 2022-09-15 | 42.47 | $23.20 | 10400 |
| 2022-09-14 | 44.39 | $23.37 | 11500 |
| 2022-09-13 | 43.82 | $23.33 | 15300 |
| 2022-09-12 | 45.71 | $23.50 | 13700 |
| 2022-09-09 | 42.82 | $23.29 | 24400 |
| 2022-09-08 | 37.89 | $22.96 | 18900 |
| 2022-09-07 | 39.16 | $23.09 | 17900 |
| 2022-09-06 | 38.71 | $23.06 | 49300 |
| 2022-09-02 | 39.82 | $23.18 | 16900 |
| 2022-09-01 | 37.25 | $23.00 | 44300 |
| 2022-08-31 | 39.86 | $23.29 | 31400 |
| 2022-08-30 | 41.08 | $23.42 | 15600 |
| 2022-08-29 | 42.71 | $23.59 | 15000 |
| 2022-08-26 | 44.29 | $23.75 | 12100 |
| 2022-08-25 | 45.58 | $23.88 | 14800 |
| 2022-08-24 | 37.88 | $23.30 | 25200 |
| 2022-08-23 | 35.02 | $23.11 | 44200 |
| 2022-08-22 | 42.21 | $23.85 | 8000 |
| 2022-08-19 | 46.51 | $24.20 | 15000 |
| 2022-08-18 | 48.94 | $24.38 | 12500 |
| 2022-08-17 | 50.90 | $24.52 | 23000 |
| 2022-08-16 | 53.53 | $24.70 | 8700 |
| 2022-08-15 | 61.38 | $25.17 | 10600 |
| 2022-08-12 | 60.32 | $25.08 | 10600 |
| 2022-08-11 | 59.38 | $25.00 | 6800 |
| 2022-08-10 | 60.23 | $25.05 | 10800 |
| 2022-08-09 | 58.54 | $24.90 | 15200 |
| 2022-08-08 | 62.22 | $25.12 | 7500 |
| 2022-08-05 | 61.27 | $25.03 | 15200 |
| 2022-08-04 | 68.31 | $25.42 | 27100 |
| 2022-08-03 | 67.20 | $25.30 | 21600 |
| 2022-08-02 | 64.57 | $25.03 | 102700 |
| 2022-08-01 | 62.12 | $24.80 | 41300 |
| 2022-07-29 | 66.71 | $25.04 | 42400 |
| 2022-07-28 | 61.66 | $24.59 | 17300 |
| 2022-07-27 | 55.55 | $24.16 | 43400 |
| 2022-07-26 | 58.43 | $24.30 | 11800 |
| 2022-07-25 | 59.69 | $24.36 | 15700 |
| 2022-07-22 | 60.94 | $24.42 | 13500 |
| 2022-07-21 | 62.39 | $24.49 | 10800 |
| 2022-07-20 | 60.87 | $24.37 | 17000 |
| 2022-07-19 | 60.24 | $24.32 | 13300 |
| 2022-07-18 | 57.63 | $24.12 | 7600 |
| 2022-07-15 | 55.70 | $23.98 | 11400 |
| 2022-07-14 | 55.01 | $23.93 | 9200 |
| 2022-07-13 | 54.47 | $23.89 | 12400 |
| 2022-07-12 | 54.47 | $23.89 | 17100 |
| 2022-07-11 | 54.22 | $23.87 | 9300 |
| 2022-07-08 | 54.79 | $23.91 | 7000 |
| 2022-07-07 | 51.65 | $23.65 | 17000 |
| 2022-07-06 | 53.83 | $23.81 | 15200 |
| 2022-07-05 | 52.52 | $23.70 | 16800 |
| 2022-07-01 | 56.40 | $23.98 | 17300 |
| 2022-06-30 | 54.34 | $23.80 | 7400 |
| 2022-06-29 | 54.11 | $23.78 | 17100 |
| 2022-06-28 | 53.78 | $23.75 | 14500 |
| 2022-06-27 | 53.67 | $23.74 | 41000 |
| 2022-06-24 | 52.96 | $23.67 | 24600 |
| 2022-06-23 | 49.59 | $23.35 | 13000 |
| 2022-06-22 | 47.58 | $23.17 | 11400 |
| 2022-06-21 | 46.68 | $23.09 | 17000 |
| 2022-06-17 | 45.57 | $22.99 | 31500 |
| 2022-06-16 | 42.51 | $22.72 | 32900 |
| 2022-06-15 | 45.29 | $23.03 | 17200 |
| 2022-06-14 | 38.11 | $22.45 | 31200 |
| 2022-06-13 | 38.11 | $22.45 | 35700 |
| 2022-06-10 | 44.89 | $23.19 | 24800 |
| 2022-06-09 | 51.62 | $23.76 | 21000 |
| 2022-06-08 | 56.11 | $24.08 | 21100 |
| 2022-06-07 | 56.84 | $24.13 | 26200 |
| 2022-06-06 | 55.06 | $23.97 | 16600 |
| 2022-06-03 | 55.61 | $24.01 | 7900 |
| 2022-06-02 | 60.14 | $24.33 | 26000 |
| 2022-06-01 | 58.95 | $24.21 | 100900 |
| 2022-05-31 | 62.82 | $24.47 | 70100 |
| 2022-05-27 | 65.32 | $24.63 | 44700 |
| 2022-05-26 | 55.79 | $23.72 | 52400 |
| 2022-05-25 | 46.22 | $23.10 | 53400 |
| 2022-05-24 | 39.39 | $22.76 | 34700 |
| 2022-05-23 | 33.48 | $22.51 | 35100 |
| 2022-05-20 | 35.45 | $22.66 | 30000 |
| 2022-05-19 | 36.26 | $22.72 | 28400 |
| 2022-05-18 | 34.12 | $22.63 | 30700 |
| 2022-05-17 | 33.88 | $22.62 | 48700 |
| 2022-05-16 | 35.44 | $22.75 | 32600 |
| 2022-05-13 | 36.05 | $22.80 | 20100 |
| 2022-05-12 | 35.42 | $22.77 | 29900 |
| 2022-05-11 | 34.81 | $22.74 | 26900 |
| 2022-05-10 | 35.02 | $22.76 | 34200 |
| 2022-05-09 | 28.92 | $22.46 | 44000 |
| 2022-05-06 | 29.62 | $22.54 | 88600 |
| 2022-05-05 | 30.69 | $22.66 | 26400 |
| 2022-05-04 | 33.04 | $22.91 | 24100 |
| 2022-05-03 | 25.44 | $22.56 | 25200 |
| 2022-05-02 | 27.02 | $22.75 | 41600 |
| 2022-04-29 | 31.76 | $23.23 | 102500 |
| 2022-04-28 | 33.88 | $23.41 | 19800 |
| 2022-04-27 | 29.14 | $23.22 | 27100 |
| 2022-04-26 | 32.52 | $23.51 | 22500 |
| 2022-04-25 | 34.34 | $23.65 | 16700 |
| 2022-04-22 | 36.57 | $23.81 | 14200 |
| 2022-04-21 | 36.71 | $23.82 | 22000 |
| 2022-04-20 | 39.78 | $24.03 | 18800 |
| 2022-04-19 | 31.49 | $23.71 | 18800 |
| 2022-04-18 | 32.97 | $23.82 | 27100 |
| 2022-04-14 | 33.66 | $23.87 | 33600 |
| 2022-04-13 | 35.62 | $24.01 | 35500 |
| 2022-04-12 | 37.25 | $24.12 | 64800 |
| 2022-04-11 | 36.75 | $24.10 | 27200 |
| 2022-04-08 | 41.43 | $24.40 | 110600 |
| 2022-04-07 | 39.98 | $24.34 | 36800 |
| 2022-04-06 | 34.30 | $24.12 | 67900 |
| 2022-04-05 | 38.03 | $24.36 | 20900 |
| 2022-04-04 | 45.47 | $24.74 | 20300 |
| 2022-04-01 | 47.08 | $24.81 | 173800 |
| 2022-03-31 | 45.23 | $24.74 | 27100 |
| 2022-03-30 | 46.78 | $24.81 | 18800 |
| 2022-03-29 | 46.03 | $24.78 | 27100 |
| 2022-03-28 | 40.72 | $24.58 | 15500 |
| 2022-03-25 | 38.12 | $24.49 | 23200 |
| 2022-03-24 | 42.23 | $24.70 | 29500 |
| 2022-03-23 | 41.66 | $24.68 | 34700 |
| 2022-03-22 | 41.11 | $24.66 | 36800 |
| 2022-03-21 | 41.48 | $24.68 | 26200 |
| 2022-03-18 | 44.55 | $24.84 | 38100 |
| 2022-03-17 | 44.55 | $24.84 | 32000 |
| 2022-03-16 | 41.88 | $24.73 | 37000 |
| 2022-03-15 | 41.15 | $24.70 | 26900 |
| 2022-03-14 | 37.67 | $24.56 | 29300 |
| 2022-03-11 | 42.44 | $24.84 | 42400 |
| 2022-03-10 | 42.62 | $24.85 | 17200 |
| 2022-03-09 | 45.42 | $25.00 | 13700 |
| 2022-03-08 | 43.30 | $24.91 | 12700 |
| 2022-03-07 | 40.88 | $24.81 | 40000 |
| 2022-03-04 | 41.72 | $24.86 | 25000 |
| 2022-03-03 | 44.71 | $25.03 | 55200 |
| 2022-03-02 | 42.41 | $24.93 | 15200 |
| 2022-03-01 | 40.52 | $24.85 | 17600 |
| 2022-02-28 | 39.34 | $24.80 | 45900 |
| 2022-02-25 | 44.93 | $25.13 | 14400 |
| 2022-02-24 | 36.34 | $24.80 | 24500 |
| 2022-02-23 | 34.87 | $24.75 | 30800 |
| 2022-02-22 | 32.21 | $24.66 | 32600 |
| 2022-02-18 | 37.19 | $24.97 | 22800 |
| 2022-02-17 | 37.91 | $25.01 | 17400 |
| 2022-02-16 | 38.98 | $25.07 | 21000 |
| 2022-02-15 | 35.51 | $24.95 | 23000 |
| 2022-02-14 | 23.06 | $24.59 | 36900 |
| 2022-02-11 | 23.42 | $24.62 | 28000 |
| 2022-02-10 | 30.65 | $25.10 | 69300 |
| 2022-02-09 | 43.00 | $25.57 | 11200 |
| 2022-02-08 | 45.60 | $25.64 | 16400 |
| 2022-02-07 | 47.55 | $25.69 | 13000 |
| 2022-02-04 | 46.69 | $25.67 | 21200 |
| 2022-02-03 | 49.81 | $25.75 | 46000 |
| 2022-02-02 | 47.30 | $25.69 | 35400 |
| 2022-02-01 | 51.82 | $25.80 | 14700 |
| 2022-01-31 | 53.59 | $25.84 | 71500 |
| 2022-01-28 | 43.51 | $25.62 | 16800 |
| 2022-01-27 | 39.53 | $25.55 | 33800 |
| 2022-01-26 | 44.65 | $25.67 | 61700 |
| 2022-01-25 | 42.89 | $25.64 | 12700 |
| 2022-01-24 | 44.22 | $25.67 | 21700 |
| 2022-01-21 | 47.49 | $25.74 | 13500 |
| 2022-01-20 | 46.96 | $25.73 | 11200 |
| 2022-01-19 | 46.96 | $25.73 | 8500 |
| 2022-01-18 | 47.39 | $25.74 | 22500 |
| 2022-01-14 | 50.02 | $25.80 | 11300 |
| 2022-01-13 | 55.93 | $25.92 | 26600 |
| 2022-01-12 | 50.88 | $25.81 | 10900 |
| 2022-01-11 | 52.43 | $25.84 | 25900 |
| 2022-01-10 | 46.18 | $25.72 | 24100 |
| 2022-01-07 | 44.45 | $25.69 | 9300 |
| 2022-01-06 | 47.87 | $25.76 | 16500 |
| 2022-01-05 | 44.39 | $25.70 | 36600 |
| 2022-01-04 | 45.84 | $25.73 | 12900 |
| 2022-01-03 | 48.89 | $25.79 | 18200 |
| 2021-12-31 | 51.60 | $25.84 | 26600 |
| 2021-12-30 | 52.15 | $25.85 | 12900 |
| 2021-12-29 | 46.76 | $25.75 | 20100 |
| 2021-12-28 | 46.18 | $25.74 | 19200 |
| 2021-12-27 | 46.66 | $25.75 | 15700 |
| 2021-12-23 | 45.59 | $25.73 | 133000 |
| 2021-12-22 | 46.48 | $25.75 | 728100 |
| 2021-12-21 | 42.77 | $25.68 | 35400 |
| 2021-12-20 | 41.67 | $25.66 | 36700 |
| 2021-12-17 | 43.25 | $25.70 | 23800 |
| 2021-12-16 | 45.28 | $25.75 | 24400 |
| 2021-12-15 | 44.28 | $25.73 | 17600 |
| 2021-12-14 | 38.44 | $25.62 | 13500 |
| 2021-12-13 | 41.04 | $25.69 | 7200 |
| 2021-12-10 | 39.37 | $25.66 | 118000 |
| 2021-12-09 | 38.26 | $25.64 | 12000 |
| 2021-12-08 | 39.64 | $25.68 | 13000 |
| 2021-12-07 | 43.34 | $25.78 | 20500 |
| 2021-12-06 | 41.79 | $25.75 | 13500 |
| 2021-12-03 | 39.15 | $25.70 | 9600 |
| 2021-12-02 | 40.92 | $25.75 | 21600 |
| 2021-12-01 | 38.28 | $25.70 | 24700 |
| 2021-11-30 | 41.83 | $25.80 | 46000 |
| 2021-11-29 | 31.59 | $25.63 | 14000 |
| 2021-11-26 | 33.57 | $25.69 | 15500 |
| 2021-11-24 | 33.90 | $25.70 | 12500 |
| 2021-11-23 | 35.60 | $25.75 | 9800 |
| 2021-11-22 | 37.75 | $25.81 | 8800 |
| 2021-11-19 | 38.12 | $25.82 | 10700 |
| 2021-11-18 | 35.14 | $25.77 | 14600 |
| 2021-11-17 | 38.68 | $25.87 | 184800 |
| 2021-11-16 | 39.82 | $25.90 | 29900 |
| 2021-11-15 | 37.48 | $25.86 | 20900 |
| 2021-11-12 | 51.84 | $26.16 | 23500 |
| 2021-11-11 | 51.84 | $26.16 | 17900 |
| 2021-11-10 | 50.70 | $26.14 | 18100 |
| 2021-11-09 | 52.47 | $26.17 | 9400 |
| 2021-11-08 | 56.18 | $26.23 | 63800 |
| 2021-11-05 | 58.13 | $26.26 | 14300 |
| 2021-11-04 | 55.69 | $26.21 | 26900 |
| 2021-11-03 | 55.69 | $26.21 | 27800 |
| 2021-11-02 | 55.22 | $26.20 | 99800 |
| 2021-11-01 | 54.76 | $26.19 | 43700 |
| 2021-10-29 | 53.87 | $26.17 | 46300 |
| 2021-10-28 | 52.99 | $26.15 | 10500 |
| 2021-10-27 | 52.99 | $26.15 | 24100 |
| 2021-10-26 | 55.38 | $26.20 | 25500 |
| 2021-10-25 | 56.84 | $26.23 | 15800 |
| 2021-10-22 | 52.03 | $26.11 | 21400 |
| 2021-10-21 | 52.49 | $26.12 | 28800 |
| 2021-10-20 | 56.30 | $26.20 | 17300 |
| 2021-10-19 | 52.18 | $26.10 | 11600 |
| 2021-10-18 | 52.65 | $26.11 | 5900 |
| 2021-10-15 | 50.52 | $26.06 | 31500 |
| 2021-10-14 | 54.23 | $26.14 | 25800 |
| 2021-10-13 | 50.34 | $26.05 | 22600 |
| 2021-10-12 | 50.79 | $26.06 | 42100 |
| 2021-10-11 | 46.67 | $25.97 | 20800 |
| 2021-10-08 | 46.19 | $25.96 | 26600 |
| 2021-10-07 | 44.78 | $25.93 | 69800 |
| 2021-10-06 | 44.78 | $25.93 | 16600 |
| 2021-10-05 | 43.45 | $25.90 | 29600 |
| 2021-10-04 | 43.01 | $25.89 | 816300 |
| 2021-10-01 | 46.41 | $25.99 | 31700 |
| 2021-09-30 | 39.10 | $25.83 | 83500 |
| 2021-09-29 | 44.10 | $25.97 | 25500 |
| 2021-09-28 | 35.09 | $25.81 | 27500 |
| 2021-09-27 | 41.44 | $25.97 | 19000 |
| 2021-09-24 | 44.29 | $26.03 | 117100 |
| 2021-09-23 | 42.41 | $26.00 | 15900 |
| 2021-09-22 | 49.27 | $26.13 | 22200 |
| 2021-09-21 | 44.69 | $26.06 | 9000 |
| 2021-09-20 | 45.81 | $26.08 | 18000 |
| 2021-09-17 | 49.34 | $26.14 | 12900 |
| 2021-09-16 | 47.42 | $26.11 | 44400 |
| 2021-09-15 | 44.76 | $26.07 | 21700 |
| 2021-09-14 | 44.76 | $26.07 | 14100 |
| 2021-09-13 | 45.27 | $26.08 | 63100 |
| 2021-09-10 | 43.41 | $26.05 | 658900 |
| 2021-09-09 | 43.41 | $26.05 | 1.7M |
| 2021-09-08 | 36.97 | $25.95 | 55300 |
| 2021-09-07 | 38.64 | $25.99 | 214900 |
| 2021-09-03 | 39.93 | $26.02 | 62000 |
| 2021-09-02 | 42.15 | $26.07 | 49400 |
| 2021-09-01 | 42.60 | $26.08 | 46400 |
| 2021-08-31 | 42.01 | $26.07 | 119400 |
| 2021-08-30 | 40.26 | $26.04 | 14900 |
| 2021-08-27 | 40.26 | $26.04 | 14000 |
| 2021-08-26 | 38.02 | $26.00 | 12700 |
| 2021-08-25 | 38.36 | $26.01 | 16200 |
| 2021-08-24 | 39.72 | $26.05 | 326600 |
| 2021-08-23 | 40.06 | $26.06 | 5700 |
| 2021-08-20 | 40.71 | $26.08 | 10700 |
| 2021-08-19 | 37.80 | $26.02 | 12400 |
| 2021-08-18 | 38.40 | $26.04 | 39000 |
| 2021-08-17 | 42.20 | $26.16 | 7400 |
| 2021-08-16 | 40.81 | $26.13 | 16100 |
| 2021-08-13 | 58.68 | $26.53 | 16400 |
| 2021-08-12 | 54.41 | $26.44 | 20400 |
| 2021-08-11 | 46.88 | $26.31 | 110200 |
| 2021-08-10 | 42.74 | $26.25 | 13600 |
| 2021-08-09 | 48.09 | $26.34 | 24500 |
| 2021-08-06 | 50.77 | $26.38 | 81100 |
| 2021-08-05 | 53.61 | $26.42 | 39300 |
| 2021-08-04 | 55.84 | $26.45 | 55000 |
| 2021-08-03 | 54.02 | $26.42 | 41200 |
| 2021-08-02 | 52.80 | $26.40 | 15100 |
| 2021-07-30 | 57.14 | $26.46 | 13200 |
| 2021-07-29 | 55.40 | $26.43 | 8800 |
| 2021-07-28 | 54.22 | $26.41 | 5400 |
| 2021-07-27 | 53.04 | $26.39 | 6700 |
| 2021-07-26 | 51.86 | $26.37 | 16000 |
| 2021-07-23 | 55.86 | $26.43 | 10100 |
| 2021-07-22 | 52.99 | $26.38 | 7200 |
| 2021-07-21 | 57.23 | $26.44 | 7300 |
| 2021-07-20 | 55.54 | $26.41 | 5600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-96.76
2026-07-17
Close Price
$20.31
Vol: 18900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -96.76 | $20.31 | 18900 |
| 2026-07-16 | -96.76 | $20.31 | 33600 |
| 2026-07-15 | -91.89 | $20.40 | 17100 |
| 2026-07-14 | -93.51 | $20.37 | 18000 |
| 2026-07-13 | -97.84 | $20.29 | 23100 |
| 2026-07-10 | -91.89 | $20.40 | 26100 |
| 2026-07-09 | -92.43 | $20.39 | 21129 |
| 2026-07-08 | -91.89 | $20.40 | 37309 |
| 2026-07-07 | -87.22 | $20.53 | 32928 |
| 2026-07-06 | -82.22 | $20.62 | 23400 |
| 2026-07-02 | -86.67 | $20.54 | 52400 |
| 2026-07-01 | -86.67 | $20.54 | 43900 |
| 2026-06-30 | -92.22 | $20.44 | 263418 |
| 2026-06-29 | -85.92 | $20.61 | 39900 |
| 2026-06-26 | -98.75 | $20.52 | 38100 |
| 2026-06-25 | -89.71 | $20.73 | 26400 |
| 2026-06-24 | -90.48 | $20.77 | 30515 |
| 2026-06-23 | -98.36 | $20.74 | 30400 |
| 2026-06-22 | -79.31 | $20.88 | 26000 |
| 2026-06-18 | -50.00 | $21.05 | 14300 |
| 2026-06-17 | -39.66 | $21.11 | 33300 |
| 2026-06-16 | -50.00 | $21.05 | 24900 |
| 2026-06-15 | -70.69 | $20.93 | 20336 |
| 2026-06-12 | -79.41 | $20.90 | 10400 |
| 2026-06-11 | -85.58 | $20.91 | 17500 |
| 2026-06-10 | -90.57 | $20.86 | 45722 |
| 2026-06-09 | -86.92 | $20.90 | 18600 |
| 2026-06-08 | -85.09 | $20.93 | 18500 |
| 2026-06-05 | -92.37 | $20.85 | 25100 |
| 2026-06-04 | -93.15 | $20.92 | 12712 |
| 2026-06-03 | -94.06 | $20.91 | 19345 |
| 2026-06-02 | -96.84 | $21.02 | 24523 |
| 2026-06-01 | -88.42 | $21.10 | 22312 |
| 2026-05-29 | -94.74 | $21.04 | 42538 |
| 2026-05-28 | -72.63 | $21.25 | 23700 |
| 2026-05-27 | -82.11 | $21.16 | 7209 |
| 2026-05-26 | -82.11 | $21.16 | 11130 |
| 2026-05-22 | -85.26 | $21.13 | 14800 |
| 2026-05-21 | -83.16 | $21.15 | 16740 |
| 2026-05-20 | -78.16 | $21.26 | 15519 |
| 2026-05-19 | -100.00 | $21.07 | 17043 |
| 2026-05-18 | -90.54 | $21.27 | 13000 |
| 2026-05-15 | -98.59 | $21.24 | 11200 |
| 2026-05-14 | -25.00 | $21.80 | 11700 |
| 2026-05-13 | -33.93 | $21.75 | 14428 |
| 2026-05-12 | -26.79 | $21.79 | 26200 |
| 2026-05-11 | -14.86 | $21.83 | 18600 |
| 2026-05-08 | -13.40 | $21.81 | 21232 |
| 2026-05-07 | -14.42 | $21.72 | 13300 |
| 2026-05-06 | -4.67 | $21.82 | 13721 |
| 2026-05-05 | -9.43 | $21.70 | 18911 |
| 2026-05-04 | -6.45 | $21.72 | 14403 |
| 2026-05-01 | -7.23 | $21.71 | 13545 |
| 2026-04-30 | -5.47 | $21.72 | 27300 |
| 2026-04-29 | -14.06 | $21.61 | 15914 |
| 2026-04-28 | -7.75 | $21.69 | 23144 |
| 2026-04-27 | -4.80 | $21.69 | 13133 |
| 2026-04-24 | -7.20 | $21.66 | 9900 |
| 2026-04-23 | -4.27 | $21.62 | 23133 |
| 2026-04-22 | -7.69 | $21.58 | 15800 |
| 2026-04-21 | -21.37 | $21.42 | 17812 |
| 2026-04-20 | -11.97 | $21.53 | 16310 |
| 2026-04-17 | -5.98 | $21.60 | 13400 |
| 2026-04-16 | -13.68 | $21.51 | 28200 |
| 2026-04-15 | -9.60 | $21.63 | 21400 |
| 2026-04-14 | -16.00 | $21.55 | 18500 |
| 2026-04-13 | -43.85 | $21.23 | 19600 |
| 2026-04-10 | -50.00 | $21.16 | 28803 |
| 2026-04-09 | -69.17 | $20.91 | 23300 |
| 2026-04-08 | -80.56 | $20.78 | 15600 |
| 2026-04-07 | -92.00 | $20.62 | 26500 |
| 2026-04-06 | -84.71 | $20.74 | 17400 |
| 2026-04-02 | -90.45 | $20.67 | 16000 |
| 2026-04-01 | -94.54 | $20.60 | 41700 |
| 2026-03-31 | -97.27 | $20.55 | 171600 |
| 2026-03-30 | -100.00 | $20.92 | 13100 |
| 2026-03-27 | -96.38 | $21.10 | 24900 |
| 2026-03-26 | -99.19 | $21.21 | 28100 |
| 2026-03-25 | -90.98 | $21.34 | 12400 |
| 2026-03-24 | -90.55 | $21.35 | 18733 |
| 2026-03-23 | -89.76 | $21.36 | 21200 |
| 2026-03-20 | -100.00 | $21.26 | 16800 |
| 2026-03-19 | -80.19 | $21.65 | 25200 |
| 2026-03-18 | -92.00 | $21.58 | 20300 |
| 2026-03-17 | -89.11 | $21.68 | 8200 |
| 2026-03-16 | -93.07 | $21.64 | 15500 |
| 2026-03-13 | -99.01 | $21.58 | 22700 |
| 2026-03-12 | -100.00 | $21.68 | 22600 |
| 2026-03-11 | -91.86 | $21.82 | 21100 |
| 2026-03-10 | -91.76 | $21.83 | 24200 |
| 2026-03-09 | -88.24 | $21.86 | 24100 |
| 2026-03-06 | -89.55 | $22.01 | 14100 |
| 2026-03-05 | -65.67 | $22.17 | 13000 |
| 2026-03-04 | -47.76 | $22.29 | 14600 |
| 2026-03-03 | -47.76 | $22.29 | 19700 |
| 2026-03-02 | -35.82 | $22.37 | 54400 |
| 2026-02-27 | -56.72 | $22.23 | 125500 |
| 2026-02-26 | -34.33 | $22.38 | 15200 |
| 2026-02-25 | -32.84 | $22.39 | 31500 |
| 2026-02-24 | -40.30 | $22.34 | 103300 |
| 2026-02-23 | -37.31 | $22.36 | 24300 |
| 2026-02-20 | -40.30 | $22.34 | 11400 |
| 2026-02-19 | -35.82 | $22.37 | 16400 |
| 2026-02-18 | -27.38 | $22.38 | 34000 |
| 2026-02-17 | -17.86 | $22.46 | 20700 |
| 2026-02-13 | -36.90 | $22.30 | 16900 |
| 2026-02-12 | -10.34 | $22.52 | 31600 |
| 2026-02-11 | 0.00 | $22.47 | 22100 |
| 2026-02-10 | 0.00 | $22.43 | 17300 |
| 2026-02-09 | -10.10 | $22.30 | 17200 |
| 2026-02-06 | -18.63 | $22.21 | 21300 |
| 2026-02-05 | -30.19 | $22.08 | 11800 |
| 2026-02-04 | -30.28 | $22.07 | 23100 |
| 2026-02-03 | -21.82 | $22.16 | 48500 |
| 2026-02-02 | -9.09 | $22.30 | 20300 |
| 2026-01-30 | -3.17 | $22.36 | 29500 |
| 2026-01-29 | -7.75 | $22.29 | 29200 |
| 2026-01-28 | -10.88 | $22.21 | 17400 |
| 2026-01-27 | -7.48 | $22.26 | 17000 |
| 2026-01-26 | -3.40 | $22.32 | 19100 |
| 2026-01-23 | -3.55 | $22.26 | 21900 |
| 2026-01-22 | -2.31 | $22.17 | 22200 |
| 2026-01-21 | -7.38 | $22.03 | 21800 |
| 2026-01-20 | -11.61 | $21.89 | 51600 |
| 2026-01-16 | -3.57 | $21.98 | 21200 |
| 2026-01-15 | -11.61 | $21.89 | 27500 |
| 2026-01-14 | 0.00 | $21.84 | 10700 |
| 2026-01-13 | -3.33 | $21.77 | 28700 |
| 2026-01-12 | -5.62 | $21.74 | 25600 |
| 2026-01-09 | -15.73 | $21.65 | 42700 |
| 2026-01-08 | -35.96 | $21.47 | 35900 |
| 2026-01-07 | -41.57 | $21.42 | 10300 |
| 2026-01-06 | -43.48 | $21.39 | 22800 |
| 2026-01-05 | -30.43 | $21.51 | 38300 |
| 2026-01-02 | -39.13 | $21.43 | 30700 |
| 2025-12-31 | -70.65 | $21.14 | 61500 |
| 2025-12-30 | -75.00 | $21.10 | 36600 |
| 2025-12-29 | -90.22 | $20.96 | 37700 |
| 2025-12-26 | -72.83 | $21.12 | 16900 |
| 2025-12-24 | -73.91 | $21.11 | 13000 |
| 2025-12-23 | -65.22 | $21.19 | 40400 |
| 2025-12-22 | -48.91 | $21.34 | 43800 |
| 2025-12-19 | -44.57 | $21.38 | 27800 |
| 2025-12-18 | -48.91 | $21.34 | 58800 |
| 2025-12-17 | -28.26 | $21.53 | 41100 |
| 2025-12-16 | -26.09 | $21.55 | 31300 |
| 2025-12-15 | -21.43 | $21.64 | 36200 |
| 2025-12-12 | -39.81 | $21.49 | 36100 |
| 2025-12-11 | -41.22 | $21.74 | 69500 |
| 2025-12-10 | -73.38 | $21.28 | 56800 |
| 2025-12-09 | -91.56 | $21.00 | 51500 |
| 2025-12-08 | -94.16 | $20.96 | 25800 |
| 2025-12-05 | -93.79 | $21.05 | 36400 |
| 2025-12-04 | -89.13 | $21.18 | 28300 |
| 2025-12-03 | -81.88 | $21.28 | 33100 |
| 2025-12-02 | -93.38 | $21.14 | 37700 |
| 2025-12-01 | -93.80 | $21.20 | 23400 |
| 2025-11-28 | -88.28 | $21.30 | 49400 |
| 2025-11-26 | -75.94 | $21.47 | 26300 |
| 2025-11-25 | -83.57 | $21.38 | 20800 |
| 2025-11-24 | -95.04 | $21.22 | 20600 |
| 2025-11-21 | -94.33 | $21.23 | 18300 |
| 2025-11-20 | -96.45 | $21.22 | 26000 |
| 2025-11-19 | -92.13 | $21.41 | 24200 |
| 2025-11-18 | -85.25 | $21.54 | 19800 |
| 2025-11-17 | -91.94 | $21.46 | 31800 |
| 2025-11-14 | -90.32 | $21.76 | 25400 |
| 2025-11-13 | -70.13 | $22.06 | 19400 |
| 2025-11-12 | -33.77 | $22.34 | 22200 |
| 2025-11-11 | -40.26 | $22.29 | 26600 |
| 2025-11-10 | -54.55 | $22.18 | 22500 |
| 2025-11-07 | -77.92 | $22.00 | 25400 |
| 2025-11-06 | -66.23 | $22.09 | 18700 |
| 2025-11-05 | -66.23 | $22.09 | 25200 |
| 2025-11-04 | -88.31 | $21.92 | 21800 |
| 2025-11-03 | -71.64 | $22.12 | 15700 |
| 2025-10-31 | -79.10 | $22.07 | 65000 |
| 2025-10-30 | -49.25 | $22.27 | 9900 |
| 2025-10-29 | -24.64 | $22.45 | 13900 |
| 2025-10-28 | -8.70 | $22.56 | 18000 |
| 2025-10-27 | -14.49 | $22.52 | 11300 |
| 2025-10-24 | -28.00 | $22.47 | 12300 |
| 2025-10-23 | -30.38 | $22.48 | 23900 |
| 2025-10-22 | -49.37 | $22.33 | 14600 |
| 2025-10-21 | -41.11 | $22.46 | 14800 |
| 2025-10-20 | -34.78 | $22.53 | 17500 |
| 2025-10-17 | -57.45 | $22.33 | 34300 |
| 2025-10-16 | -69.70 | $22.23 | 13900 |
| 2025-10-15 | -73.74 | $22.19 | 14600 |
| 2025-10-14 | -89.22 | $22.04 | 82500 |
| 2025-10-13 | -68.75 | $22.29 | 17500 |
| 2025-10-10 | -93.91 | $22.06 | 7600 |
| 2025-10-09 | -88.07 | $22.18 | 11500 |
| 2025-10-08 | -82.80 | $22.37 | 15700 |
| 2025-10-07 | -84.95 | $22.35 | 12100 |
| 2025-10-06 | -79.57 | $22.40 | 10300 |
| 2025-10-03 | -74.19 | $22.45 | 14400 |
| 2025-10-02 | -73.12 | $22.46 | 15900 |
| 2025-10-01 | -73.12 | $22.46 | 31300 |
| 2025-09-30 | -92.47 | $22.28 | 44200 |
| 2025-09-29 | -90.41 | $22.48 | 23900 |
| 2025-09-26 | -64.38 | $22.67 | 11900 |
| 2025-09-25 | -69.51 | $22.66 | 16500 |
| 2025-09-24 | -56.10 | $22.77 | 18400 |
| 2025-09-23 | -67.07 | $22.68 | 13400 |
| 2025-09-22 | -48.78 | $22.83 | 10900 |
| 2025-09-19 | -42.68 | $22.88 | 15800 |
| 2025-09-18 | -60.98 | $22.73 | 26100 |
| 2025-09-17 | -51.22 | $22.81 | 24000 |
| 2025-09-16 | -57.32 | $22.76 | 25300 |
| 2025-09-15 | -36.59 | $22.93 | 52200 |
| 2025-09-12 | -36.59 | $22.93 | 9300 |
| 2025-09-11 | -36.59 | $22.93 | 18500 |
| 2025-09-10 | -56.10 | $22.77 | 16200 |
| 2025-09-09 | -35.37 | $22.94 | 34700 |
| 2025-09-08 | -28.05 | $23.00 | 19500 |
| 2025-09-05 | -34.15 | $22.95 | 18200 |
| 2025-09-04 | -50.00 | $22.82 | 19500 |
| 2025-09-03 | -53.66 | $22.79 | 28400 |
| 2025-09-02 | -85.51 | $22.64 | 12000 |
| 2025-08-29 | -78.26 | $22.69 | 96300 |
| 2025-08-28 | -32.47 | $22.98 | 13000 |
| 2025-08-27 | -20.77 | $22.92 | 10300 |
| 2025-08-26 | -21.38 | $22.85 | 12800 |
| 2025-08-25 | -16.57 | $22.91 | 13600 |
| 2025-08-22 | -9.60 | $23.02 | 15400 |
| 2025-08-21 | -21.62 | $22.79 | 13700 |
| 2025-08-20 | -12.63 | $22.95 | 12400 |
| 2025-08-19 | -6.67 | $22.97 | 18200 |
| 2025-08-18 | -13.89 | $22.84 | 18300 |
| 2025-08-15 | -27.22 | $22.60 | 8100 |
| 2025-08-14 | -5.00 | $23.00 | 21300 |
| 2025-08-13 | -8.89 | $22.93 | 18300 |
| 2025-08-12 | -14.44 | $22.82 | 12200 |
| 2025-08-11 | -18.72 | $22.74 | 17200 |
| 2025-08-08 | -20.86 | $22.70 | 12300 |
| 2025-08-07 | -19.79 | $22.72 | 27200 |
| 2025-08-06 | -7.49 | $22.95 | 18200 |
| 2025-08-05 | -0.53 | $23.06 | 28500 |
| 2025-08-04 | -4.30 | $22.89 | 10200 |
| 2025-08-01 | -9.62 | $22.52 | 16800 |
| 2025-07-31 | -5.13 | $22.59 | 66200 |
| 2025-07-30 | -5.88 | $22.18 | 17600 |
| 2025-07-29 | -1.10 | $21.95 | 19800 |
| 2025-07-28 | -18.75 | $21.65 | 21700 |
| 2025-07-25 | -13.75 | $21.69 | 22100 |
| 2025-07-24 | -51.25 | $21.39 | 14600 |
| 2025-07-23 | -51.25 | $21.39 | 24800 |
| 2025-07-22 | -28.75 | $21.57 | 13200 |
| 2025-07-21 | -21.25 | $21.63 | 23500 |
| 2025-07-18 | -47.50 | $21.42 | 12900 |
| 2025-07-17 | -46.25 | $21.43 | 25100 |
| 2025-07-16 | -65.00 | $21.28 | 33800 |
| 2025-07-15 | -45.00 | $21.44 | 17400 |
| 2025-07-14 | -23.75 | $21.61 | 23000 |
| 2025-07-11 | -16.25 | $21.67 | 29500 |
| 2025-07-10 | 0.00 | $21.80 | 28100 |
| 2025-07-09 | -36.07 | $21.39 | 28000 |
| 2025-07-08 | -68.85 | $21.19 | 30400 |
| 2025-07-07 | -63.93 | $21.22 | 28700 |
| 2025-07-03 | -44.26 | $21.34 | 24900 |
| 2025-07-02 | -1.82 | $21.54 | 36800 |
| 2025-07-01 | -68.52 | $21.17 | 29300 |
| 2025-06-30 | -100.00 | $21.00 | 108400 |
| 2025-06-27 | -71.70 | $21.16 | 15200 |
| 2025-06-26 | -50.94 | $21.27 | 25900 |
| 2025-06-25 | -69.81 | $21.17 | 26600 |
| 2025-06-24 | -54.72 | $21.25 | 14500 |
| 2025-06-23 | -55.07 | $21.16 | 17000 |
| 2025-06-20 | -52.17 | $21.18 | 13300 |
| 2025-06-18 | -57.97 | $21.14 | 21300 |
| 2025-06-17 | -68.12 | $21.07 | 23900 |
| 2025-06-16 | -62.32 | $21.11 | 46300 |
| 2025-06-13 | -62.32 | $21.11 | 9400 |
| 2025-06-12 | -37.68 | $21.28 | 12200 |
| 2025-06-11 | -27.54 | $21.35 | 17600 |
| 2025-06-10 | -17.14 | $21.43 | 20600 |
| 2025-06-09 | -39.33 | $21.39 | 20300 |
| 2025-06-06 | -46.07 | $21.33 | 8900 |
| 2025-06-05 | -30.34 | $21.47 | 26500 |
| 2025-06-04 | -39.33 | $21.39 | 18700 |
| 2025-06-03 | -46.07 | $21.33 | 16700 |
| 2025-06-02 | -53.93 | $21.26 | 22700 |
| 2025-05-30 | -43.82 | $21.35 | 89300 |
| 2025-05-29 | -55.06 | $21.25 | 11300 |
| 2025-05-28 | -58.43 | $21.22 | 20800 |
| 2025-05-27 | -49.44 | $21.30 | 9900 |
| 2025-05-23 | -74.16 | $21.08 | 16100 |
| 2025-05-22 | -93.90 | $20.97 | 12300 |
| 2025-05-21 | -89.02 | $21.01 | 20200 |
| 2025-05-20 | -51.32 | $21.35 | 21300 |
| 2025-05-19 | -42.05 | $21.37 | 24800 |
| 2025-05-16 | -58.33 | $21.18 | 25400 |
| 2025-05-15 | -25.00 | $21.50 | 15900 |
| 2025-05-14 | -31.00 | $21.43 | 14400 |
| 2025-05-13 | -22.94 | $21.49 | 16300 |
| 2025-05-12 | -28.95 | $21.41 | 17000 |
| 2025-05-09 | -11.82 | $21.52 | 13200 |
| 2025-05-08 | -17.27 | $21.46 | 30000 |
| 2025-05-07 | -11.93 | $21.51 | 22200 |
| 2025-05-06 | -34.86 | $21.26 | 8100 |
| 2025-05-05 | -37.84 | $21.24 | 15800 |
| 2025-05-02 | -21.62 | $21.42 | 24700 |
| 2025-05-01 | -31.53 | $21.31 | 22600 |
| 2025-04-30 | -47.01 | $21.17 | 24700 |
| 2025-04-29 | -26.67 | $21.43 | 8200 |
| 2025-04-28 | -43.14 | $21.42 | 16200 |
| 2025-04-25 | -50.00 | $21.40 | 12700 |
| 2025-04-24 | -51.16 | $21.39 | 14500 |
| 2025-04-23 | -64.40 | $21.23 | 13900 |
| 2025-04-22 | -76.56 | $21.00 | 24700 |
| 2025-04-21 | -85.35 | $20.84 | 17500 |
| 2025-04-17 | -78.79 | $20.97 | 47600 |
| 2025-04-16 | -84.34 | $20.86 | 22900 |
| 2025-04-15 | -93.43 | $20.68 | 19100 |
| 2025-04-14 | -91.92 | $20.71 | 32700 |
| 2025-04-11 | -98.99 | $20.57 | 28900 |
| 2025-04-10 | -94.55 | $20.97 | 40300 |
| 2025-04-09 | -69.70 | $21.38 | 20100 |
| 2025-04-08 | -84.24 | $21.14 | 22100 |
| 2025-04-07 | -83.03 | $21.16 | 28900 |
| 2025-04-04 | -70.67 | $21.47 | 24900 |
| 2025-04-03 | -88.64 | $21.36 | 29300 |
| 2025-04-02 | -75.44 | $21.67 | 15000 |
| 2025-04-01 | -85.34 | $21.56 | 12600 |
| 2025-03-31 | -81.95 | $21.63 | 167000 |
| 2025-03-28 | -92.08 | $21.92 | 26800 |
| 2025-03-27 | -66.34 | $22.18 | 16400 |
| 2025-03-26 | -58.10 | $22.28 | 14900 |
| 2025-03-25 | -45.22 | $22.47 | 19200 |
| 2025-03-24 | -57.14 | $22.35 | 21300 |
| 2025-03-21 | -51.26 | $22.42 | 14900 |
| 2025-03-20 | -52.94 | $22.40 | 18000 |
| 2025-03-19 | -58.82 | $22.33 | 13100 |
| 2025-03-18 | -57.98 | $22.34 | 10500 |
| 2025-03-17 | -52.10 | $22.41 | 21900 |
| 2025-03-14 | -77.31 | $22.11 | 31200 |
| 2025-03-13 | -88.89 | $21.99 | 13500 |
| 2025-03-12 | -87.41 | $22.01 | 26200 |
| 2025-03-11 | -98.50 | $21.88 | 15300 |
| 2025-03-10 | -85.83 | $22.16 | 16600 |
| 2025-03-07 | -100.00 | $22.15 | 18000 |
| 2025-03-06 | -90.22 | $22.36 | 18000 |
| 2025-03-05 | -70.65 | $22.54 | 14200 |
| 2025-03-04 | -78.26 | $22.47 | 25900 |
| 2025-03-03 | -62.03 | $22.70 | 30600 |
| 2025-02-28 | -68.67 | $22.66 | 30500 |
| 2025-02-27 | -44.58 | $22.86 | 12900 |
| 2025-02-26 | -48.91 | $22.87 | 10800 |
| 2025-02-25 | -48.96 | $22.89 | 17500 |
| 2025-02-24 | -70.37 | $22.72 | 8300 |
| 2025-02-21 | -77.78 | $22.64 | 13100 |
| 2025-02-20 | -78.70 | $22.63 | 15100 |
| 2025-02-19 | -72.22 | $22.70 | 10900 |
| 2025-02-18 | -68.03 | $22.65 | 17100 |
| 2025-02-14 | -44.37 | $22.85 | 12100 |
| 2025-02-13 | -31.29 | $23.02 | 21200 |
| 2025-02-12 | -41.38 | $22.76 | 15100 |
| 2025-02-11 | -28.37 | $22.87 | 27700 |
| 2025-02-10 | -34.72 | $22.73 | 14400 |
| 2025-02-07 | -42.13 | $22.57 | 8600 |
| 2025-02-06 | -41.20 | $22.59 | 29200 |
| 2025-02-05 | -38.43 | $22.65 | 22000 |
| 2025-02-04 | -49.07 | $22.42 | 37200 |
| 2025-02-03 | -46.76 | $22.47 | 17100 |
| 2025-01-31 | -43.98 | $22.53 | 40400 |
| 2025-01-30 | -24.54 | $22.95 | 21800 |
| 2025-01-29 | -25.46 | $22.93 | 18700 |
| 2025-01-28 | -13.43 | $23.19 | 28300 |
| 2025-01-27 | -3.70 | $23.40 | 59300 |
| 2025-01-24 | -4.19 | $22.92 | 18800 |
| 2025-01-23 | -2.52 | $22.87 | 30600 |
| 2025-01-22 | -7.69 | $22.76 | 21000 |
| 2025-01-21 | -0.64 | $22.87 | 49000 |
| 2025-01-17 | -31.39 | $22.26 | 22500 |
| 2025-01-16 | -21.17 | $22.40 | 34700 |
| 2025-01-15 | -47.45 | $22.04 | 18300 |
| 2025-01-14 | -81.75 | $21.57 | 19400 |
| 2025-01-13 | -91.33 | $21.45 | 39700 |
| 2025-01-10 | -96.41 | $21.46 | 34900 |
| 2025-01-08 | -83.33 | $21.82 | 22100 |
| 2025-01-07 | -66.00 | $22.08 | 40100 |
| 2025-01-06 | -37.33 | $22.51 | 18200 |
| 2025-01-03 | -32.67 | $22.58 | 25200 |
| 2025-01-02 | -44.00 | $22.41 | 25900 |
| 2024-12-31 | -68.67 | $22.04 | 251900 |
| 2024-12-30 | -69.57 | $22.06 | 124900 |
| 2024-12-27 | -98.76 | $21.59 | 60700 |
| 2024-12-26 | -95.10 | $21.82 | 30700 |
| 2024-12-24 | -85.03 | $22.00 | 21400 |
| 2024-12-23 | -94.63 | $22.08 | 25000 |
| 2024-12-20 | -87.92 | $22.18 | 35000 |
| 2024-12-19 | -93.29 | $22.10 | 60700 |
| 2024-12-18 | -88.19 | $22.37 | 69800 |
| 2024-12-17 | -75.59 | $22.53 | 53600 |
| 2024-12-16 | -99.19 | $22.27 | 39200 |
| 2024-12-13 | -95.65 | $22.39 | 38200 |
| 2024-12-12 | -91.87 | $22.62 | 23400 |
| 2024-12-11 | -79.41 | $22.82 | 27500 |
| 2024-12-10 | -82.67 | $22.80 | 61100 |
| 2024-12-09 | -99.40 | $22.60 | 27900 |
| 2024-12-06 | -94.97 | $22.75 | 42600 |
| 2024-12-05 | -86.79 | $22.88 | 41700 |
| 2024-12-04 | -92.45 | $22.79 | 43100 |
| 2024-12-03 | -97.48 | $22.71 | 47000 |
| 2024-12-02 | -90.97 | $22.95 | 51700 |
| 2024-11-29 | -88.89 | $22.98 | 150000 |
| 2024-11-27 | -88.89 | $22.98 | 26800 |
| 2024-11-26 | -84.03 | $23.05 | 16000 |
| 2024-11-25 | -66.67 | $23.30 | 13700 |
| 2024-11-22 | -75.00 | $23.18 | 56300 |
| 2024-11-21 | -85.91 | $23.03 | 31500 |
| 2024-11-20 | -97.99 | $22.85 | 33000 |
| 2024-11-19 | -95.45 | $23.08 | 31300 |
| 2024-11-18 | -90.74 | $23.20 | 35300 |
| 2024-11-15 | -92.97 | $23.18 | 18700 |
| 2024-11-14 | -83.75 | $23.56 | 30200 |
| 2024-11-13 | -78.13 | $23.65 | 30900 |
| 2024-11-12 | -74.86 | $23.74 | 32400 |
| 2024-11-11 | -61.33 | $24.00 | 10300 |
| 2024-11-08 | -48.62 | $24.23 | 24500 |
| 2024-11-07 | -68.51 | $23.87 | 36500 |
| 2024-11-06 | -80.11 | $23.66 | 36300 |
| 2024-11-05 | -68.51 | $23.87 | 26000 |
| 2024-11-04 | -81.22 | $23.64 | 73300 |
| 2024-11-01 | -96.13 | $23.37 | 52700 |
| 2024-10-31 | -96.93 | $23.53 | 231200 |
| 2024-10-30 | -90.84 | $23.92 | 29100 |
| 2024-10-29 | -91.60 | $23.91 | 25300 |
| 2024-10-28 | -92.79 | $24.08 | 24100 |
| 2024-10-25 | -94.59 | $24.06 | 21200 |
| 2024-10-24 | -92.52 | $24.12 | 13400 |
| 2024-10-23 | -91.59 | $24.13 | 16100 |
| 2024-10-22 | -88.75 | $24.40 | 29200 |
| 2024-10-21 | -79.75 | $24.48 | 12300 |
| 2024-10-18 | -46.84 | $24.74 | 8600 |
| 2024-10-17 | -49.37 | $24.72 | 24200 |
| 2024-10-16 | -27.85 | $24.89 | 27200 |
| 2024-10-15 | -12.66 | $25.01 | 19300 |
| 2024-10-14 | -20.97 | $24.81 | 25300 |
| 2024-10-11 | -25.42 | $24.76 | 11200 |
| 2024-10-10 | -33.90 | $24.71 | 9800 |
| 2024-10-09 | -37.29 | $24.69 | 12200 |
| 2024-10-08 | -23.73 | $24.77 | 21600 |
| 2024-10-07 | -48.53 | $24.58 | 18700 |
| 2024-10-04 | -17.39 | $24.79 | 21000 |
| 2024-10-03 | -4.88 | $24.87 | 10600 |
| 2024-10-02 | 0.00 | $24.87 | 35200 |
| 2024-10-01 | -13.40 | $24.74 | 19200 |
| 2024-09-30 | -21.85 | $24.61 | 260100 |
| 2024-09-27 | -21.01 | $24.62 | 36500 |
| 2024-09-26 | -14.29 | $24.70 | 28300 |
| 2024-09-25 | -10.08 | $24.75 | 21600 |
| 2024-09-24 | -13.68 | $24.69 | 13600 |
| 2024-09-23 | -14.53 | $24.68 | 36900 |
| 2024-09-20 | -11.67 | $24.71 | 19000 |
| 2024-09-19 | -4.76 | $24.79 | 17900 |
| 2024-09-18 | -5.17 | $24.67 | 23400 |
| 2024-09-17 | -9.60 | $24.60 | 39600 |
| 2024-09-16 | -8.89 | $24.60 | 26700 |
| 2024-09-13 | -12.14 | $24.55 | 10900 |
| 2024-09-12 | -13.57 | $24.53 | 17700 |
| 2024-09-11 | -10.71 | $24.57 | 8800 |
| 2024-09-10 | -15.60 | $24.50 | 22500 |
| 2024-09-09 | -4.24 | $24.34 | 21700 |
| 2024-09-06 | -20.34 | $24.15 | 15400 |
| 2024-09-05 | -2.68 | $24.30 | 17700 |
| 2024-09-04 | 0.00 | $24.14 | 18700 |
| 2024-09-03 | -13.83 | $23.85 | 11600 |
| 2024-08-30 | -17.46 | $23.76 | 20900 |
| 2024-08-29 | -11.11 | $23.84 | 16500 |
| 2024-08-28 | -8.40 | $23.81 | 17900 |
| 2024-08-27 | -8.40 | $23.81 | 20000 |
| 2024-08-26 | -10.92 | $23.78 | 16800 |
| 2024-08-23 | -3.57 | $23.80 | 22300 |
| 2024-08-22 | -14.81 | $23.64 | 11100 |
| 2024-08-21 | -8.33 | $23.71 | 21100 |
| 2024-08-20 | -19.44 | $23.59 | 25300 |
| 2024-08-19 | -28.70 | $23.49 | 105800 |
| 2024-08-16 | -20.37 | $23.58 | 17400 |
| 2024-08-15 | -1.85 | $23.78 | 21000 |
| 2024-08-14 | -2.91 | $23.72 | 28200 |
| 2024-08-13 | -32.46 | $23.49 | 11000 |
| 2024-08-12 | -50.42 | $23.31 | 16400 |
| 2024-08-09 | -50.41 | $23.32 | 22700 |
| 2024-08-08 | -54.00 | $23.41 | 24400 |
| 2024-08-07 | -64.67 | $23.25 | 29100 |
| 2024-08-06 | -72.67 | $23.13 | 148000 |
| 2024-08-05 | -76.00 | $23.08 | 22300 |
| 2024-08-02 | -76.67 | $23.30 | 49100 |
| 2024-08-01 | -81.67 | $23.24 | 80200 |
| 2024-07-31 | -95.00 | $23.08 | 107300 |
| 2024-07-30 | -64.77 | $23.65 | 13800 |
| 2024-07-29 | -65.91 | $23.64 | 14900 |
| 2024-07-26 | -57.61 | $23.69 | 15700 |
| 2024-07-25 | -69.57 | $23.58 | 20600 |
| 2024-07-24 | -84.78 | $23.44 | 18500 |
| 2024-07-23 | -63.04 | $23.64 | 9500 |
| 2024-07-22 | -54.84 | $23.71 | 14900 |
| 2024-07-19 | -57.29 | $23.67 | 5600 |
| 2024-07-18 | -57.29 | $23.67 | 14000 |
| 2024-07-17 | -54.17 | $23.70 | 11700 |
| 2024-07-16 | -44.79 | $23.79 | 12400 |
| 2024-07-15 | -37.50 | $23.86 | 12000 |
| 2024-07-12 | -42.16 | $23.79 | 59500 |
| 2024-07-11 | -5.95 | $23.99 | 28500 |
| 2024-07-10 | -14.10 | $23.87 | 22300 |
| 2024-07-09 | -24.36 | $23.79 | 10500 |
| 2024-07-08 | -7.69 | $23.92 | 31400 |
| 2024-07-05 | -2.70 | $23.92 | 11600 |
| 2024-07-03 | -8.00 | $23.88 | 64100 |
| 2024-07-02 | -66.15 | $23.41 | 19900 |
| 2024-07-01 | -45.83 | $23.51 | 21700 |
| 2024-06-28 | -20.00 | $23.62 | 25900 |
| 2024-06-27 | -22.30 | $23.53 | 10800 |
| 2024-06-26 | -17.14 | $23.60 | 18800 |
| 2024-06-25 | -21.43 | $23.54 | 22500 |
| 2024-06-24 | -21.43 | $23.54 | 14300 |
| 2024-06-21 | -31.43 | $23.40 | 14800 |
| 2024-06-20 | -37.86 | $23.31 | 21300 |
| 2024-06-18 | -28.57 | $23.44 | 36400 |
| 2024-06-17 | -23.57 | $23.51 | 16500 |
| 2024-06-14 | -20.71 | $23.55 | 22700 |
| 2024-06-13 | -10.00 | $23.70 | 7000 |
| 2024-06-12 | -7.14 | $23.74 | 15700 |
| 2024-06-11 | -27.20 | $23.35 | 10800 |
| 2024-06-10 | -22.40 | $23.41 | 11700 |
| 2024-06-07 | -15.20 | $23.50 | 20400 |
| 2024-06-06 | -0.80 | $23.68 | 25500 |
| 2024-06-05 | -17.27 | $23.35 | 6000 |
| 2024-06-04 | -13.89 | $23.37 | 8500 |
| 2024-06-03 | -15.74 | $23.35 | 14200 |
| 2024-05-31 | -20.37 | $23.30 | 70600 |
| 2024-05-30 | -81.48 | $22.64 | 5500 |
| 2024-05-29 | -91.67 | $22.53 | 17100 |
| 2024-05-28 | -84.62 | $22.64 | 9700 |
| 2024-05-24 | -74.04 | $22.75 | 17500 |
| 2024-05-23 | -91.35 | $22.57 | 25100 |
| 2024-05-22 | -68.75 | $22.86 | 19800 |
| 2024-05-21 | -53.06 | $23.02 | 15700 |
| 2024-05-20 | -53.00 | $23.03 | 20500 |
| 2024-05-17 | -65.00 | $22.91 | 23500 |
| 2024-05-16 | -54.00 | $23.02 | 21700 |
| 2024-05-15 | -15.00 | $23.41 | 23100 |
| 2024-05-14 | -42.00 | $23.14 | 40800 |
| 2024-05-13 | -48.00 | $23.08 | 11400 |
| 2024-05-10 | -63.97 | $23.05 | 11600 |
| 2024-05-09 | -63.82 | $23.11 | 11200 |
| 2024-05-08 | -71.82 | $23.07 | 22500 |
| 2024-05-07 | -64.93 | $23.30 | 22100 |
| 2024-05-06 | -65.47 | $23.33 | 25900 |
| 2024-05-03 | -70.40 | $23.22 | 12900 |
| 2024-05-02 | -84.62 | $22.92 | 29600 |
| 2024-05-01 | -90.60 | $22.78 | 48500 |
| 2024-04-30 | -100.00 | $22.56 | 110300 |
| 2024-04-29 | -81.22 | $23.17 | 12800 |
| 2024-04-26 | -85.92 | $23.07 | 29700 |
| 2024-04-25 | -78.67 | $23.25 | 22600 |
| 2024-04-24 | -65.78 | $23.54 | 16000 |
| 2024-04-23 | -64.89 | $23.56 | 26400 |
| 2024-04-22 | -88.00 | $23.04 | 17200 |
| 2024-04-19 | -88.36 | $23.04 | 155900 |
| 2024-04-18 | -90.83 | $22.99 | 39300 |
| 2024-04-17 | -86.67 | $23.09 | 18000 |
| 2024-04-16 | -89.58 | $23.02 | 93000 |
| 2024-04-15 | -100.00 | $23.08 | 35000 |
| 2024-04-12 | -99.25 | $23.85 | 16300 |
| 2024-04-11 | -95.24 | $23.97 | 34800 |
| 2024-04-10 | -90.22 | $24.34 | 67000 |
| 2024-04-09 | -53.25 | $24.76 | 12400 |
| 2024-04-08 | -63.64 | $24.68 | 13000 |
| 2024-04-05 | -50.65 | $24.78 | 11700 |
| 2024-04-04 | -49.35 | $24.79 | 16600 |
| 2024-04-03 | -70.13 | $24.63 | 29700 |
| 2024-04-02 | -80.26 | $24.56 | 17700 |
| 2024-04-01 | -65.33 | $24.68 | 19000 |
| 2024-03-28 | -56.00 | $24.75 | 79800 |
| 2024-03-27 | -32.00 | $24.93 | 24400 |
| 2024-03-26 | -28.00 | $24.96 | 26700 |
| 2024-03-25 | -41.33 | $24.86 | 13000 |
| 2024-03-22 | -28.00 | $24.96 | 23800 |
| 2024-03-21 | -13.48 | $25.05 | 34900 |
| 2024-03-20 | -4.94 | $24.90 | 45500 |
| 2024-03-19 | -12.50 | $24.80 | 29500 |
| 2024-03-18 | -28.70 | $24.60 | 18400 |
| 2024-03-15 | -26.36 | $24.62 | 25800 |
| 2024-03-14 | -21.74 | $24.66 | 34100 |
| 2024-03-13 | -10.24 | $24.78 | 9800 |
| 2024-03-12 | -8.66 | $24.80 | 12500 |
| 2024-03-11 | -7.09 | $24.82 | 11300 |
| 2024-03-08 | -8.66 | $24.80 | 18400 |
| 2024-03-07 | -6.35 | $24.82 | 23100 |
| 2024-03-06 | -5.22 | $24.73 | 18800 |
| 2024-03-05 | -18.26 | $24.58 | 12700 |
| 2024-03-04 | -32.17 | $24.42 | 33600 |
| 2024-03-01 | -15.25 | $24.61 | 16300 |
| 2024-02-29 | -7.63 | $24.70 | 155900 |
| 2024-02-28 | -10.81 | $24.60 | 24900 |
| 2024-02-27 | -16.22 | $24.54 | 43400 |
| 2024-02-26 | -4.72 | $24.62 | 38400 |
| 2024-02-23 | 0.00 | $24.61 | 21000 |
| 2024-02-22 | -27.91 | $24.23 | 16900 |
| 2024-02-21 | -38.37 | $24.14 | 73200 |
| 2024-02-20 | -39.53 | $24.13 | 25900 |
| 2024-02-16 | -66.28 | $23.90 | 17400 |
| 2024-02-15 | -66.28 | $23.90 | 6400 |
| 2024-02-14 | -84.88 | $23.74 | 10900 |
| 2024-02-13 | -55.81 | $23.99 | 19600 |
| 2024-02-12 | -9.30 | $24.39 | 18700 |
| 2024-02-09 | -4.69 | $24.22 | 30800 |
| 2024-02-08 | -14.04 | $24.10 | 22900 |
| 2024-02-07 | 0.00 | $24.11 | 17200 |
| 2024-02-06 | -40.82 | $23.90 | 12600 |
| 2024-02-05 | -55.10 | $23.83 | 14400 |
| 2024-02-02 | -32.65 | $23.94 | 66900 |
| 2024-02-01 | -33.33 | $23.94 | 19100 |
| 2024-01-31 | -93.62 | $23.66 | 127200 |
| 2024-01-30 | -62.50 | $23.93 | 25300 |
| 2024-01-29 | -79.44 | $23.85 | 21200 |
| 2024-01-26 | -75.00 | $23.90 | 155200 |
| 2024-01-25 | -66.67 | $23.99 | 74000 |
| 2024-01-24 | -76.85 | $23.88 | 65300 |
| 2024-01-23 | -75.93 | $23.89 | 19700 |
| 2024-01-22 | -70.37 | $23.95 | 74900 |
| 2024-01-19 | -71.30 | $23.94 | 134700 |
| 2024-01-18 | -63.08 | $23.89 | 29400 |
| 2024-01-17 | -66.15 | $23.85 | 15200 |
| 2024-01-16 | -64.93 | $23.84 | 17500 |
| 2024-01-12 | -46.24 | $23.91 | 99500 |
| 2024-01-11 | -32.09 | $24.02 | 13000 |
| 2024-01-10 | -36.32 | $23.90 | 33700 |
| 2024-01-09 | -36.24 | $23.88 | 24600 |
| 2024-01-08 | -35.81 | $23.89 | 14600 |
| 2024-01-05 | -44.54 | $23.69 | 25400 |
| 2024-01-04 | -37.99 | $23.84 | 34300 |
| 2024-01-03 | -37.12 | $23.86 | 47400 |
| 2024-01-02 | -27.07 | $24.09 | 20700 |
| 2023-12-29 | -10.48 | $24.47 | 135100 |
| 2023-12-28 | -1.75 | $24.67 | 63700 |
| 2023-12-27 | -1.80 | $24.60 | 47600 |
| 2023-12-26 | -7.18 | $24.23 | 31000 |
| 2023-12-22 | -4.26 | $24.19 | 32300 |
| 2023-12-21 | -3.33 | $24.11 | 38700 |
| 2023-12-20 | -3.75 | $23.91 | 18700 |
| 2023-12-19 | 0.00 | $23.83 | 35200 |
| 2023-12-18 | -9.85 | $23.56 | 23900 |
| 2023-12-15 | -4.55 | $23.63 | 35200 |
| 2023-12-14 | -10.61 | $23.55 | 29300 |
| 2023-12-13 | -54.70 | $22.90 | 42200 |
| 2023-12-12 | -84.62 | $22.55 | 18100 |
| 2023-12-11 | -78.63 | $22.62 | 37700 |
| 2023-12-08 | -72.65 | $22.69 | 16100 |
| 2023-12-07 | -64.96 | $22.78 | 12800 |
| 2023-12-06 | -61.54 | $22.82 | 16000 |
| 2023-12-05 | -49.57 | $22.96 | 55100 |
| 2023-12-04 | -23.08 | $23.27 | 43100 |
| 2023-12-01 | -3.42 | $23.50 | 15500 |
| 2023-11-30 | -6.86 | $23.29 | 68400 |
| 2023-11-29 | -25.41 | $22.89 | 104100 |
| 2023-11-28 | -29.06 | $22.68 | 13400 |
| 2023-11-27 | -30.77 | $22.64 | 17400 |
| 2023-11-24 | -35.47 | $22.53 | 2300 |
| 2023-11-22 | -37.18 | $22.49 | 13200 |
| 2023-11-21 | -37.18 | $22.49 | 10200 |
| 2023-11-20 | -31.62 | $22.62 | 22700 |
| 2023-11-17 | -21.96 | $22.80 | 25200 |
| 2023-11-16 | -26.57 | $22.64 | 14300 |
| 2023-11-15 | -26.20 | $22.65 | 18500 |
| 2023-11-14 | -12.18 | $23.03 | 70100 |
| 2023-11-13 | -19.69 | $22.73 | 23500 |
| 2023-11-10 | -20.46 | $22.71 | 7600 |
| 2023-11-09 | -27.41 | $22.53 | 22500 |
| 2023-11-08 | -18.15 | $22.77 | 71600 |
| 2023-11-07 | -19.31 | $22.74 | 66200 |
| 2023-11-06 | -16.99 | $22.80 | 34300 |
| 2023-11-03 | -15.00 | $22.85 | 54200 |
| 2023-11-02 | -8.26 | $22.71 | 19400 |
| 2023-11-01 | -4.49 | $22.09 | 16400 |
| 2023-10-31 | -6.38 | $21.48 | 24800 |
| 2023-10-30 | -27.78 | $21.20 | 9000 |
| 2023-10-27 | -66.13 | $21.05 | 22100 |
| 2023-10-26 | -65.40 | $21.33 | 9300 |
| 2023-10-25 | -67.30 | $21.28 | 17400 |
| 2023-10-24 | -60.46 | $21.46 | 9400 |
| 2023-10-23 | -76.81 | $21.03 | 20000 |
| 2023-10-20 | -82.13 | $20.89 | 24000 |
| 2023-10-19 | -82.90 | $20.88 | 32000 |
| 2023-10-18 | -85.62 | $20.84 | 18900 |
| 2023-10-17 | -83.86 | $20.93 | 22200 |
| 2023-10-16 | -79.75 | $21.06 | 15600 |
| 2023-10-13 | -81.90 | $21.01 | 27200 |
| 2023-10-12 | -80.73 | $21.05 | 15400 |
| 2023-10-11 | -71.95 | $21.34 | 12900 |
| 2023-10-10 | -73.78 | $21.28 | 12600 |
| 2023-10-09 | -80.18 | $21.07 | 10900 |
| 2023-10-06 | -86.59 | $20.86 | 50400 |
| 2023-10-05 | -86.89 | $20.85 | 16800 |
| 2023-10-04 | -85.37 | $20.90 | 27700 |
| 2023-10-03 | -88.48 | $20.80 | 32900 |
| 2023-10-02 | -96.65 | $21.50 | 47500 |
| 2023-09-29 | -93.87 | $22.30 | 180900 |
| 2023-09-28 | -90.91 | $22.67 | 36600 |
| 2023-09-27 | -93.28 | $22.76 | 23800 |
| 2023-09-26 | -81.51 | $22.90 | 12100 |
| 2023-09-25 | -75.63 | $22.97 | 13600 |
| 2023-09-22 | -88.17 | $23.05 | 40400 |
| 2023-09-21 | -88.17 | $23.05 | 45900 |
| 2023-09-20 | -45.88 | $23.48 | 33000 |
| 2023-09-19 | -40.00 | $23.53 | 15100 |
| 2023-09-18 | -35.29 | $23.57 | 22400 |
| 2023-09-15 | -30.23 | $23.61 | 23900 |
| 2023-09-14 | -27.47 | $23.62 | 13300 |
| 2023-09-13 | -37.36 | $23.53 | 16800 |
| 2023-09-12 | -43.96 | $23.47 | 12700 |
| 2023-09-11 | -32.97 | $23.57 | 7900 |
| 2023-09-08 | -40.86 | $23.51 | 8300 |
| 2023-09-07 | -44.33 | $23.50 | 19100 |
| 2023-09-06 | -36.08 | $23.58 | 12100 |
| 2023-09-05 | -35.05 | $23.59 | 55600 |
| 2023-09-01 | -13.40 | $23.80 | 26800 |
| 2023-08-31 | -9.28 | $23.84 | 88700 |
| 2023-08-30 | -61.86 | $23.33 | 13100 |
| 2023-08-29 | -73.20 | $23.22 | 9200 |
| 2023-08-28 | -76.29 | $23.19 | 15300 |
| 2023-08-25 | -74.76 | $23.22 | 13000 |
| 2023-08-24 | -74.76 | $23.22 | 25200 |
| 2023-08-23 | -72.80 | $23.30 | 34000 |
| 2023-08-22 | -71.20 | $23.32 | 17700 |
| 2023-08-21 | -78.40 | $23.23 | 14500 |
| 2023-08-18 | -69.60 | $23.34 | 36500 |
| 2023-08-17 | -80.80 | $23.20 | 10600 |
| 2023-08-16 | -76.85 | $23.38 | 21100 |
| 2023-08-15 | -54.63 | $23.62 | 18100 |
| 2023-08-14 | -40.74 | $23.77 | 5700 |
| 2023-08-11 | -34.26 | $23.84 | 15200 |
| 2023-08-10 | -39.81 | $23.78 | 51700 |
| 2023-08-09 | -39.81 | $23.78 | 22800 |
| 2023-08-08 | -50.00 | $23.67 | 8300 |
| 2023-08-07 | -49.07 | $23.68 | 44400 |
| 2023-08-04 | -44.44 | $23.73 | 11300 |
| 2023-08-03 | -63.89 | $23.52 | 27300 |
| 2023-08-02 | -59.43 | $23.58 | 18300 |
| 2023-08-01 | -40.57 | $23.78 | 18600 |
| 2023-07-31 | -25.47 | $23.94 | 32600 |
| 2023-07-28 | -62.26 | $23.55 | 15500 |
| 2023-07-27 | -50.94 | $23.67 | 45300 |
| 2023-07-26 | 0.00 | $24.20 | 11000 |
| 2023-07-25 | -8.97 | $23.86 | 10600 |
| 2023-07-24 | -5.13 | $23.89 | 15700 |
| 2023-07-21 | -6.41 | $23.88 | 10700 |
| 2023-07-20 | -8.97 | $23.86 | 45000 |
| 2023-07-19 | -5.13 | $23.89 | 7300 |
| 2023-07-18 | -14.29 | $23.81 | 9600 |
| 2023-07-17 | -16.88 | $23.79 | 8100 |
| 2023-07-14 | -15.58 | $23.80 | 11500 |
| 2023-07-13 | -11.69 | $23.83 | 20700 |
| 2023-07-12 | -11.69 | $23.83 | 14200 |
| 2023-07-11 | -19.74 | $23.76 | 9500 |
| 2023-07-10 | -27.63 | $23.70 | 15800 |
| 2023-07-07 | -56.58 | $23.48 | 11000 |
| 2023-07-06 | -94.74 | $23.19 | 18100 |
| 2023-07-05 | -30.99 | $23.69 | 19800 |
| 2023-07-03 | -5.88 | $23.84 | 5600 |
| 2023-06-30 | -24.05 | $23.80 | 87800 |
| 2023-06-29 | -63.29 | $23.49 | 9200 |
| 2023-06-28 | -52.44 | $23.56 | 20600 |
| 2023-06-27 | -57.32 | $23.52 | 8800 |
| 2023-06-26 | -59.04 | $23.50 | 11200 |
| 2023-06-23 | -73.49 | $23.38 | 7400 |
| 2023-06-22 | -57.83 | $23.51 | 9400 |
| 2023-06-21 | -53.01 | $23.55 | 17600 |
| 2023-06-20 | -67.47 | $23.43 | 7900 |
| 2023-06-16 | -61.45 | $23.48 | 17400 |
| 2023-06-15 | -55.42 | $23.53 | 13800 |
| 2023-06-14 | -58.33 | $23.50 | 19100 |
| 2023-06-13 | -50.00 | $23.57 | 20100 |
| 2023-06-12 | -48.81 | $23.58 | 7000 |
| 2023-06-09 | -40.48 | $23.65 | 15600 |
| 2023-06-08 | -35.71 | $23.69 | 10900 |
| 2023-06-07 | -46.43 | $23.60 | 16900 |
| 2023-06-06 | -29.76 | $23.74 | 16700 |
| 2023-06-05 | -30.95 | $23.73 | 25500 |
| 2023-06-02 | -29.76 | $23.74 | 63600 |
| 2023-06-01 | -29.90 | $23.69 | 11300 |
| 2023-05-31 | -49.48 | $23.50 | 86800 |
| 2023-05-30 | -74.23 | $23.26 | 10500 |
| 2023-05-26 | -70.10 | $23.30 | 8700 |
| 2023-05-25 | -73.20 | $23.27 | 6200 |
| 2023-05-24 | -57.73 | $23.42 | 10100 |
| 2023-05-23 | -64.95 | $23.35 | 14600 |
| 2023-05-22 | -44.33 | $23.55 | 11500 |
| 2023-05-19 | -51.55 | $23.48 | 15100 |
| 2023-05-18 | -32.99 | $23.66 | 12700 |
| 2023-05-17 | -49.48 | $23.50 | 11900 |
| 2023-05-16 | -63.92 | $23.36 | 11600 |
| 2023-05-15 | -23.71 | $23.75 | 49200 |
| 2023-05-12 | -12.50 | $23.85 | 10400 |
| 2023-05-11 | -14.74 | $23.82 | 37500 |
| 2023-05-10 | -6.32 | $23.90 | 13600 |
| 2023-05-09 | -22.34 | $23.74 | 12200 |
| 2023-05-08 | -21.28 | $23.75 | 11200 |
| 2023-05-05 | -43.62 | $23.54 | 19700 |
| 2023-05-04 | -87.23 | $23.13 | 9100 |
| 2023-05-03 | -55.38 | $23.59 | 52000 |
| 2023-05-02 | -29.27 | $23.71 | 22300 |
| 2023-05-01 | -14.44 | $23.82 | 17600 |
| 2023-04-28 | -5.62 | $23.87 | 75500 |
| 2023-04-27 | -27.91 | $23.65 | 23600 |
| 2023-04-26 | -16.28 | $23.75 | 21200 |
| 2023-04-25 | -24.42 | $23.68 | 13400 |
| 2023-04-24 | -18.60 | $23.73 | 10500 |
| 2023-04-21 | -16.19 | $23.72 | 25700 |
| 2023-04-20 | -15.24 | $23.73 | 27900 |
| 2023-04-19 | -14.68 | $23.73 | 21600 |
| 2023-04-18 | -15.87 | $23.69 | 25000 |
| 2023-04-17 | -20.16 | $23.63 | 32400 |
| 2023-04-14 | -6.96 | $23.67 | 19100 |
| 2023-04-13 | -13.04 | $23.60 | 20300 |
| 2023-04-12 | -13.04 | $23.60 | 49100 |
| 2023-04-11 | -13.04 | $23.60 | 11600 |
| 2023-04-10 | -16.26 | $23.55 | 8600 |
| 2023-04-06 | -16.26 | $23.55 | 16800 |
| 2023-04-05 | -21.14 | $23.49 | 11100 |
| 2023-04-04 | -16.26 | $23.55 | 14400 |
| 2023-04-03 | -31.75 | $23.38 | 24100 |
| 2023-03-31 | -61.07 | $23.03 | 119000 |
| 2023-03-30 | -33.57 | $23.45 | 58400 |
| 2023-03-29 | -50.00 | $23.22 | 37000 |
| 2023-03-28 | -38.03 | $23.40 | 11500 |
| 2023-03-27 | -60.42 | $23.09 | 18400 |
| 2023-03-24 | -64.58 | $23.03 | 18600 |
| 2023-03-23 | -59.72 | $23.10 | 14300 |
| 2023-03-22 | -56.25 | $23.15 | 11000 |
| 2023-03-21 | -71.53 | $22.93 | 13100 |
| 2023-03-20 | -94.44 | $22.60 | 25100 |
| 2023-03-17 | -79.17 | $22.82 | 29200 |
| 2023-03-16 | -52.29 | $23.25 | 83100 |
| 2023-03-15 | -70.91 | $23.00 | 18400 |
| 2023-03-14 | -66.67 | $23.12 | 148500 |
| 2023-03-13 | -85.00 | $22.79 | 84200 |
| 2023-03-10 | -87.33 | $23.01 | 19500 |
| 2023-03-09 | -99.27 | $23.14 | 29600 |
| 2023-03-08 | -68.42 | $23.59 | 11700 |
| 2023-03-07 | -66.92 | $23.61 | 32600 |
| 2023-03-06 | -54.89 | $23.77 | 12100 |
| 2023-03-03 | -68.71 | $23.68 | 42400 |
| 2023-03-02 | -82.42 | $23.49 | 27300 |
| 2023-03-01 | -73.08 | $23.66 | 16900 |
| 2023-02-28 | -57.69 | $23.94 | 46800 |
| 2023-02-27 | -67.58 | $23.76 | 11400 |
| 2023-02-24 | -76.92 | $23.59 | 9300 |
| 2023-02-23 | -69.23 | $23.73 | 20500 |
| 2023-02-22 | -85.71 | $23.43 | 13100 |
| 2023-02-21 | -95.05 | $23.26 | 39600 |
| 2023-02-17 | -83.94 | $23.84 | 20300 |
| 2023-02-16 | -88.80 | $23.88 | 16800 |
| 2023-02-15 | -58.50 | $24.13 | 12200 |
| 2023-02-14 | -58.50 | $24.13 | 33300 |
| 2023-02-13 | -60.38 | $24.03 | 13800 |
| 2023-02-10 | -45.00 | $24.18 | 40800 |
| 2023-02-09 | -43.33 | $24.21 | 33200 |
| 2023-02-08 | -41.67 | $24.24 | 11000 |
| 2023-02-07 | -41.24 | $24.19 | 19200 |
| 2023-02-06 | -34.27 | $24.26 | 19200 |
| 2023-02-03 | -21.15 | $24.44 | 25300 |
| 2023-02-02 | -3.36 | $24.88 | 38200 |
| 2023-02-01 | -3.31 | $24.83 | 38900 |
| 2023-01-31 | -3.93 | $24.80 | 118600 |
| 2023-01-30 | -0.86 | $24.56 | 85000 |
| 2023-01-27 | -5.76 | $24.39 | 17300 |
| 2023-01-26 | -3.24 | $24.41 | 20400 |
| 2023-01-25 | -3.04 | $24.31 | 16800 |
| 2023-01-24 | -2.75 | $24.30 | 24900 |
| 2023-01-23 | -0.31 | $24.30 | 44500 |
| 2023-01-20 | 0.00 | $24.03 | 25300 |
| 2023-01-19 | -7.22 | $23.82 | 30000 |
| 2023-01-18 | -12.71 | $23.66 | 24500 |
| 2023-01-17 | -5.08 | $23.55 | 18300 |
| 2023-01-13 | -11.76 | $23.37 | 62300 |
| 2023-01-12 | -11.37 | $23.38 | 36100 |
| 2023-01-11 | -0.85 | $23.44 | 22900 |
| 2023-01-10 | -4.46 | $23.26 | 22800 |
| 2023-01-09 | -7.62 | $23.18 | 22600 |
| 2023-01-06 | -3.35 | $23.14 | 41300 |
| 2023-01-05 | -41.87 | $22.30 | 22100 |
| 2023-01-04 | -66.01 | $21.81 | 22700 |
| 2023-01-03 | -82.30 | $21.49 | 27900 |
| 2022-12-30 | -96.33 | $21.20 | 65200 |
| 2022-12-29 | -96.09 | $21.58 | 35700 |
| 2022-12-28 | -100.00 | $21.63 | 49200 |
| 2022-12-27 | -86.67 | $22.00 | 23600 |
| 2022-12-23 | -82.17 | $22.24 | 21100 |
| 2022-12-22 | -90.98 | $22.19 | 37500 |
| 2022-12-21 | -80.00 | $22.42 | 20100 |
| 2022-12-20 | -79.09 | $22.43 | 26400 |
| 2022-12-19 | -69.09 | $22.54 | 17200 |
| 2022-12-16 | -61.82 | $22.62 | 24600 |
| 2022-12-15 | -60.91 | $22.63 | 41200 |
| 2022-12-14 | -40.00 | $22.86 | 14000 |
| 2022-12-13 | -40.91 | $22.85 | 27400 |
| 2022-12-12 | -58.18 | $22.66 | 25100 |
| 2022-12-09 | -54.55 | $22.70 | 36200 |
| 2022-12-08 | -23.78 | $22.91 | 20500 |
| 2022-12-07 | -18.14 | $22.91 | 19500 |
| 2022-12-06 | -21.88 | $22.81 | 34100 |
| 2022-12-05 | -14.89 | $22.95 | 45700 |
| 2022-12-02 | -4.26 | $23.20 | 14700 |
| 2022-12-01 | -2.22 | $23.15 | 29700 |
| 2022-11-30 | -11.27 | $22.76 | 50600 |
| 2022-11-29 | -31.37 | $22.35 | 17600 |
| 2022-11-28 | -17.65 | $22.63 | 14500 |
| 2022-11-25 | -14.22 | $22.70 | 9500 |
| 2022-11-23 | -16.18 | $22.66 | 15200 |
| 2022-11-22 | -19.91 | $22.57 | 20500 |
| 2022-11-21 | -16.45 | $22.61 | 15800 |
| 2022-11-18 | -15.35 | $22.62 | 16900 |
| 2022-11-17 | -19.85 | $22.46 | 18800 |
| 2022-11-16 | -16.48 | $22.55 | 21400 |
| 2022-11-15 | -19.48 | $22.47 | 12500 |
| 2022-11-14 | -20.22 | $22.45 | 36100 |
| 2022-11-11 | -10.86 | $22.70 | 41100 |
| 2022-11-10 | 0.00 | $22.64 | 21500 |
| 2022-11-09 | -29.14 | $21.39 | 28000 |
| 2022-11-08 | -22.78 | $21.54 | 21200 |
| 2022-11-07 | -63.54 | $21.02 | 23000 |
| 2022-11-04 | -64.15 | $21.08 | 20800 |
| 2022-11-03 | -60.41 | $21.29 | 18900 |
| 2022-11-02 | -54.44 | $21.50 | 19500 |
| 2022-11-01 | -56.02 | $21.49 | 40800 |
| 2022-10-31 | -59.30 | $21.48 | 49300 |
| 2022-10-28 | -64.56 | $21.33 | 27500 |
| 2022-10-27 | -70.88 | $21.15 | 12400 |
| 2022-10-26 | -71.58 | $21.13 | 22800 |
| 2022-10-25 | -82.81 | $20.81 | 9700 |
| 2022-10-24 | -87.37 | $20.68 | 15900 |
| 2022-10-21 | -90.88 | $20.58 | 20700 |
| 2022-10-20 | -99.20 | $20.70 | 25300 |
| 2022-10-19 | -93.95 | $21.15 | 15100 |
| 2022-10-18 | -95.50 | $21.27 | 22600 |
| 2022-10-17 | -100.00 | $21.21 | 22800 |
| 2022-10-14 | -100.00 | $21.26 | 10700 |
| 2022-10-13 | -97.84 | $21.37 | 18900 |
| 2022-10-12 | -98.85 | $21.65 | 22100 |
| 2022-10-11 | -94.23 | $21.90 | 32500 |
| 2022-10-10 | -98.43 | $22.12 | 10800 |
| 2022-10-07 | -83.92 | $22.33 | 11700 |
| 2022-10-06 | -56.64 | $22.72 | 19900 |
| 2022-10-05 | -42.66 | $22.92 | 21100 |
| 2022-10-04 | -36.36 | $23.01 | 15200 |
| 2022-10-03 | -48.95 | $22.83 | 14900 |
| 2022-09-30 | -51.05 | $22.80 | 95100 |
| 2022-09-29 | -65.04 | $22.60 | 18500 |
| 2022-09-28 | -64.90 | $22.63 | 29600 |
| 2022-09-27 | -78.88 | $22.44 | 24700 |
| 2022-09-26 | -95.88 | $22.17 | 15000 |
| 2022-09-23 | -98.69 | $22.47 | 19400 |
| 2022-09-22 | -93.18 | $22.75 | 28900 |
| 2022-09-21 | -78.63 | $22.95 | 13200 |
| 2022-09-20 | -86.33 | $22.86 | 15600 |
| 2022-09-19 | -84.00 | $23.04 | 9900 |
| 2022-09-16 | -84.00 | $23.08 | 15000 |
| 2022-09-15 | -79.88 | $23.20 | 10400 |
| 2022-09-14 | -72.68 | $23.37 | 11500 |
| 2022-09-13 | -77.00 | $23.33 | 15300 |
| 2022-09-12 | -72.96 | $23.50 | 13700 |
| 2022-09-09 | -81.97 | $23.29 | 24400 |
| 2022-09-08 | -96.14 | $22.96 | 18900 |
| 2022-09-07 | -90.56 | $23.09 | 17900 |
| 2022-09-06 | -91.85 | $23.06 | 49300 |
| 2022-09-02 | -87.60 | $23.18 | 16900 |
| 2022-09-01 | -95.18 | $23.00 | 44300 |
| 2022-08-31 | -88.07 | $23.29 | 31400 |
| 2022-08-30 | -82.72 | $23.42 | 15600 |
| 2022-08-29 | -75.72 | $23.59 | 15000 |
| 2022-08-26 | -69.14 | $23.75 | 12100 |
| 2022-08-25 | -63.79 | $23.88 | 14800 |
| 2022-08-24 | -87.65 | $23.30 | 25200 |
| 2022-08-23 | -95.47 | $23.11 | 44200 |
| 2022-08-22 | -100.00 | $23.85 | 8000 |
| 2022-08-19 | -87.23 | $24.20 | 15000 |
| 2022-08-18 | -74.47 | $24.38 | 12500 |
| 2022-08-17 | -64.54 | $24.52 | 23000 |
| 2022-08-16 | -51.77 | $24.70 | 8700 |
| 2022-08-15 | -18.18 | $25.17 | 10600 |
| 2022-08-12 | -22.44 | $25.08 | 10600 |
| 2022-08-11 | -25.90 | $25.00 | 6800 |
| 2022-08-10 | -21.59 | $25.05 | 10800 |
| 2022-08-09 | -30.11 | $24.90 | 15200 |
| 2022-08-08 | -17.61 | $25.12 | 7500 |
| 2022-08-05 | -22.73 | $25.03 | 15200 |
| 2022-08-04 | -0.57 | $25.42 | 27100 |
| 2022-08-03 | 0.00 | $25.30 | 21600 |
| 2022-08-02 | -12.73 | $25.03 | 102700 |
| 2022-08-01 | -15.79 | $24.80 | 41300 |
| 2022-07-29 | 0.00 | $25.04 | 42400 |
| 2022-07-28 | -2.73 | $24.59 | 17300 |
| 2022-07-27 | -40.00 | $24.16 | 43400 |
| 2022-07-26 | -27.83 | $24.30 | 11800 |
| 2022-07-25 | -21.31 | $24.36 | 15700 |
| 2022-07-22 | -14.18 | $24.42 | 13500 |
| 2022-07-21 | 0.00 | $24.49 | 10800 |
| 2022-07-20 | -2.13 | $24.37 | 17000 |
| 2022-07-19 | -0.60 | $24.32 | 13300 |
| 2022-07-18 | -4.14 | $24.12 | 7600 |
| 2022-07-15 | -7.50 | $23.98 | 11400 |
| 2022-07-14 | -7.74 | $23.93 | 9200 |
| 2022-07-13 | -9.25 | $23.89 | 12400 |
| 2022-07-12 | -8.99 | $23.89 | 17100 |
| 2022-07-11 | -10.11 | $23.87 | 9300 |
| 2022-07-08 | -9.89 | $23.91 | 7000 |
| 2022-07-07 | -27.37 | $23.65 | 17000 |
| 2022-07-06 | -19.37 | $23.81 | 15200 |
| 2022-07-05 | -31.25 | $23.70 | 16800 |
| 2022-07-01 | -17.79 | $23.98 | 17300 |
| 2022-06-30 | -29.17 | $23.80 | 7400 |
| 2022-06-29 | -32.29 | $23.78 | 17100 |
| 2022-06-28 | -35.37 | $23.75 | 14500 |
| 2022-06-27 | -37.97 | $23.74 | 41000 |
| 2022-06-24 | -40.93 | $23.67 | 24600 |
| 2022-06-23 | -54.43 | $23.35 | 13000 |
| 2022-06-22 | -62.03 | $23.17 | 11400 |
| 2022-06-21 | -65.40 | $23.09 | 17000 |
| 2022-06-17 | -69.62 | $22.99 | 31500 |
| 2022-06-16 | -81.01 | $22.72 | 32900 |
| 2022-06-15 | -67.93 | $23.03 | 17200 |
| 2022-06-14 | -92.41 | $22.45 | 31200 |
| 2022-06-13 | -92.41 | $22.45 | 35700 |
| 2022-06-10 | -65.91 | $23.19 | 24800 |
| 2022-06-09 | -40.00 | $23.76 | 21000 |
| 2022-06-08 | -25.45 | $24.08 | 21100 |
| 2022-06-07 | -23.18 | $24.13 | 26200 |
| 2022-06-06 | -29.91 | $23.97 | 16600 |
| 2022-06-03 | -28.13 | $24.01 | 7900 |
| 2022-06-02 | -13.84 | $24.33 | 26000 |
| 2022-06-01 | -19.20 | $24.21 | 100900 |
| 2022-05-31 | -7.59 | $24.47 | 70100 |
| 2022-05-27 | -0.45 | $24.63 | 44700 |
| 2022-05-26 | -8.97 | $23.72 | 52400 |
| 2022-05-25 | -45.74 | $23.10 | 53400 |
| 2022-05-24 | -72.09 | $22.76 | 34700 |
| 2022-05-23 | -92.25 | $22.51 | 35100 |
| 2022-05-20 | -82.55 | $22.66 | 30000 |
| 2022-05-19 | -79.35 | $22.72 | 28400 |
| 2022-05-18 | -86.71 | $22.63 | 30700 |
| 2022-05-17 | -87.28 | $22.62 | 48700 |
| 2022-05-16 | -79.77 | $22.75 | 32600 |
| 2022-05-13 | -76.88 | $22.80 | 20100 |
| 2022-05-12 | -78.61 | $22.77 | 29900 |
| 2022-05-11 | -83.08 | $22.74 | 26900 |
| 2022-05-10 | -82.09 | $22.76 | 34200 |
| 2022-05-09 | -97.01 | $22.46 | 44000 |
| 2022-05-06 | -94.44 | $22.54 | 88600 |
| 2022-05-05 | -91.62 | $22.66 | 26400 |
| 2022-05-04 | -79.70 | $22.91 | 24100 |
| 2022-05-03 | -97.24 | $22.56 | 25200 |
| 2022-05-02 | -91.38 | $22.75 | 41600 |
| 2022-04-29 | -85.28 | $23.23 | 102500 |
| 2022-04-28 | -83.15 | $23.41 | 19800 |
| 2022-04-27 | -99.42 | $23.22 | 27100 |
| 2022-04-26 | -100.00 | $23.51 | 22500 |
| 2022-04-25 | -90.21 | $23.65 | 16700 |
| 2022-04-22 | -83.70 | $23.81 | 14200 |
| 2022-04-21 | -82.96 | $23.82 | 22000 |
| 2022-04-20 | -67.41 | $24.03 | 18800 |
| 2022-04-19 | -91.11 | $23.71 | 18800 |
| 2022-04-18 | -100.00 | $23.82 | 27100 |
| 2022-04-14 | -98.18 | $23.87 | 33600 |
| 2022-04-13 | -100.00 | $24.01 | 35500 |
| 2022-04-12 | -91.96 | $24.12 | 64800 |
| 2022-04-11 | -100.00 | $24.10 | 27200 |
| 2022-04-08 | -72.82 | $24.40 | 110600 |
| 2022-04-07 | -78.64 | $24.34 | 36800 |
| 2022-04-06 | -100.00 | $24.12 | 67900 |
| 2022-04-05 | -100.00 | $24.36 | 20900 |
| 2022-04-04 | -55.41 | $24.74 | 20300 |
| 2022-04-01 | -45.95 | $24.81 | 173800 |
| 2022-03-31 | -55.41 | $24.74 | 27100 |
| 2022-03-30 | -52.38 | $24.81 | 18800 |
| 2022-03-29 | -55.95 | $24.78 | 27100 |
| 2022-03-28 | -79.76 | $24.58 | 15500 |
| 2022-03-25 | -90.48 | $24.49 | 23200 |
| 2022-03-24 | -75.95 | $24.70 | 29500 |
| 2022-03-23 | -78.48 | $24.68 | 34700 |
| 2022-03-22 | -81.01 | $24.66 | 36800 |
| 2022-03-21 | -78.48 | $24.68 | 26200 |
| 2022-03-18 | -58.23 | $24.84 | 38100 |
| 2022-03-17 | -58.23 | $24.84 | 32000 |
| 2022-03-16 | -72.15 | $24.73 | 37000 |
| 2022-03-15 | -75.95 | $24.70 | 26900 |
| 2022-03-14 | -92.50 | $24.56 | 29300 |
| 2022-03-11 | -57.50 | $24.84 | 42400 |
| 2022-03-10 | -68.18 | $24.85 | 17200 |
| 2022-03-09 | -57.63 | $25.00 | 13700 |
| 2022-03-08 | -65.25 | $24.91 | 12700 |
| 2022-03-07 | -75.20 | $24.81 | 40000 |
| 2022-03-04 | -71.88 | $24.86 | 25000 |
| 2022-03-03 | -58.59 | $25.03 | 55200 |
| 2022-03-02 | -68.84 | $24.93 | 15200 |
| 2022-03-01 | -74.64 | $24.85 | 17600 |
| 2022-02-28 | -78.26 | $24.80 | 45900 |
| 2022-02-25 | -54.35 | $25.13 | 14400 |
| 2022-02-24 | -78.26 | $24.80 | 24500 |
| 2022-02-23 | -81.88 | $24.75 | 30800 |
| 2022-02-22 | -88.41 | $24.66 | 32600 |
| 2022-02-18 | -65.94 | $24.97 | 22800 |
| 2022-02-17 | -63.04 | $25.01 | 17400 |
| 2022-02-16 | -58.70 | $25.07 | 21000 |
| 2022-02-15 | -67.39 | $24.95 | 23000 |
| 2022-02-14 | -93.48 | $24.59 | 36900 |
| 2022-02-11 | -96.24 | $24.62 | 28000 |
| 2022-02-10 | -94.51 | $25.10 | 69300 |
| 2022-02-09 | -72.22 | $25.57 | 11200 |
| 2022-02-08 | -59.26 | $25.64 | 16400 |
| 2022-02-07 | -50.00 | $25.69 | 13000 |
| 2022-02-04 | -53.70 | $25.67 | 21200 |
| 2022-02-03 | -38.89 | $25.75 | 46000 |
| 2022-02-02 | -50.00 | $25.69 | 35400 |
| 2022-02-01 | -29.63 | $25.80 | 14700 |
| 2022-01-31 | -22.22 | $25.84 | 71500 |
| 2022-01-28 | -62.96 | $25.62 | 16800 |
| 2022-01-27 | -82.00 | $25.55 | 33800 |
| 2022-01-26 | -72.50 | $25.67 | 61700 |
| 2022-01-25 | -80.00 | $25.64 | 12700 |
| 2022-01-24 | -72.50 | $25.67 | 21700 |
| 2022-01-21 | -62.86 | $25.74 | 13500 |
| 2022-01-20 | -65.71 | $25.73 | 11200 |
| 2022-01-19 | -65.71 | $25.73 | 8500 |
| 2022-01-18 | -62.86 | $25.74 | 22500 |
| 2022-01-14 | -45.71 | $25.80 | 11300 |
| 2022-01-13 | -11.43 | $25.92 | 26600 |
| 2022-01-12 | -30.00 | $25.81 | 10900 |
| 2022-01-11 | -20.00 | $25.84 | 25900 |
| 2022-01-10 | -55.56 | $25.72 | 24100 |
| 2022-01-07 | -66.67 | $25.69 | 9300 |
| 2022-01-06 | -40.74 | $25.76 | 16500 |
| 2022-01-05 | -62.96 | $25.70 | 36600 |
| 2022-01-04 | -51.85 | $25.73 | 12900 |
| 2022-01-03 | -29.63 | $25.79 | 18200 |
| 2021-12-31 | -11.11 | $25.84 | 26600 |
| 2021-12-30 | -6.90 | $25.85 | 12900 |
| 2021-12-29 | -55.26 | $25.75 | 20100 |
| 2021-12-28 | -53.66 | $25.74 | 19200 |
| 2021-12-27 | -51.22 | $25.75 | 15700 |
| 2021-12-23 | -56.10 | $25.73 | 133000 |
| 2021-12-22 | -51.22 | $25.75 | 728100 |
| 2021-12-21 | -68.29 | $25.68 | 35400 |
| 2021-12-20 | -73.17 | $25.66 | 36700 |
| 2021-12-17 | -63.41 | $25.70 | 23800 |
| 2021-12-16 | -52.38 | $25.75 | 24400 |
| 2021-12-15 | -57.14 | $25.73 | 17600 |
| 2021-12-14 | -83.33 | $25.62 | 13500 |
| 2021-12-13 | -66.67 | $25.69 | 7200 |
| 2021-12-10 | -82.81 | $25.66 | 118000 |
| 2021-12-09 | -85.94 | $25.64 | 12000 |
| 2021-12-08 | -80.88 | $25.68 | 13000 |
| 2021-12-07 | -66.18 | $25.78 | 20500 |
| 2021-12-06 | -72.60 | $25.75 | 13500 |
| 2021-12-03 | -79.45 | $25.70 | 9600 |
| 2021-12-02 | -72.60 | $25.75 | 21600 |
| 2021-12-01 | -79.45 | $25.70 | 24700 |
| 2021-11-30 | -65.75 | $25.80 | 46000 |
| 2021-11-29 | -89.04 | $25.63 | 14000 |
| 2021-11-26 | -80.82 | $25.69 | 15500 |
| 2021-11-24 | -96.67 | $25.70 | 12500 |
| 2021-11-23 | -89.83 | $25.75 | 9800 |
| 2021-11-22 | -81.03 | $25.81 | 8800 |
| 2021-11-19 | -79.31 | $25.82 | 10700 |
| 2021-11-18 | -87.93 | $25.77 | 14600 |
| 2021-11-17 | -70.69 | $25.87 | 184800 |
| 2021-11-16 | -76.00 | $25.90 | 29900 |
| 2021-11-15 | -89.36 | $25.86 | 20900 |
| 2021-11-12 | -46.15 | $26.16 | 23500 |
| 2021-11-11 | -42.86 | $26.16 | 17900 |
| 2021-11-10 | -50.00 | $26.14 | 18100 |
| 2021-11-09 | -39.29 | $26.17 | 9400 |
| 2021-11-08 | -17.24 | $26.23 | 63800 |
| 2021-11-05 | -5.26 | $26.26 | 14300 |
| 2021-11-04 | -17.07 | $26.21 | 26900 |
| 2021-11-03 | -17.07 | $26.21 | 27800 |
| 2021-11-02 | -19.51 | $26.20 | 99800 |
| 2021-11-01 | -21.95 | $26.19 | 43700 |
| 2021-10-29 | -26.83 | $26.17 | 46300 |
| 2021-10-28 | -25.64 | $26.15 | 10500 |
| 2021-10-27 | -23.81 | $26.15 | 24100 |
| 2021-10-26 | -11.11 | $26.20 | 25500 |
| 2021-10-25 | -4.44 | $26.23 | 15800 |
| 2021-10-22 | -31.11 | $26.11 | 21400 |
| 2021-10-21 | -28.89 | $26.12 | 28800 |
| 2021-10-20 | -9.09 | $26.20 | 17300 |
| 2021-10-19 | -23.08 | $26.10 | 11600 |
| 2021-10-18 | -20.51 | $26.11 | 5900 |
| 2021-10-15 | -33.33 | $26.06 | 31500 |
| 2021-10-14 | -12.82 | $26.14 | 25800 |
| 2021-10-13 | -30.56 | $26.05 | 22600 |
| 2021-10-12 | -27.78 | $26.06 | 42100 |
| 2021-10-11 | -52.78 | $25.97 | 20800 |
| 2021-10-08 | -55.56 | $25.96 | 26600 |
| 2021-10-07 | -63.89 | $25.93 | 69800 |
| 2021-10-06 | -63.89 | $25.93 | 16600 |
| 2021-10-05 | -72.22 | $25.90 | 29600 |
| 2021-10-04 | -75.00 | $25.89 | 816300 |
| 2021-10-01 | -47.22 | $25.99 | 31700 |
| 2021-09-30 | -91.67 | $25.83 | 83500 |
| 2021-09-29 | -52.78 | $25.97 | 25500 |
| 2021-09-28 | -97.22 | $25.81 | 27500 |
| 2021-09-27 | -79.17 | $25.97 | 19000 |
| 2021-09-24 | -54.17 | $26.03 | 117100 |
| 2021-09-23 | -66.67 | $26.00 | 15900 |
| 2021-09-22 | -12.50 | $26.13 | 22200 |
| 2021-09-21 | -29.41 | $26.06 | 9000 |
| 2021-09-20 | -23.53 | $26.08 | 18000 |
| 2021-09-17 | -5.88 | $26.14 | 12900 |
| 2021-09-16 | -6.45 | $26.11 | 44400 |
| 2021-09-15 | -26.47 | $26.07 | 21700 |
| 2021-09-14 | -28.57 | $26.07 | 14100 |
| 2021-09-13 | -38.10 | $26.08 | 63100 |
| 2021-09-10 | -68.49 | $26.05 | 658900 |
| 2021-09-09 | -68.49 | $26.05 | 1.7M |
| 2021-09-08 | -82.19 | $25.95 | 55300 |
| 2021-09-07 | -76.71 | $25.99 | 214900 |
| 2021-09-03 | -72.60 | $26.02 | 62000 |
| 2021-09-02 | -65.75 | $26.07 | 49400 |
| 2021-09-01 | -64.38 | $26.08 | 46400 |
| 2021-08-31 | -65.75 | $26.07 | 119400 |
| 2021-08-30 | -69.86 | $26.04 | 14900 |
| 2021-08-27 | -69.86 | $26.04 | 14000 |
| 2021-08-26 | -75.34 | $26.00 | 12700 |
| 2021-08-25 | -73.97 | $26.01 | 16200 |
| 2021-08-24 | -68.49 | $26.05 | 326600 |
| 2021-08-23 | -81.67 | $26.06 | 5700 |
| 2021-08-20 | -78.33 | $26.08 | 10700 |
| 2021-08-19 | -88.33 | $26.02 | 12400 |
| 2021-08-18 | -91.07 | $26.04 | 39000 |
| 2021-08-17 | -79.59 | $26.16 | 7400 |
| 2021-08-16 | -95.45 | $26.13 | 16100 |
| 2021-08-13 | -4.55 | $26.53 | 16400 |
| 2021-08-12 | -21.43 | $26.44 | 20400 |
| 2021-08-11 | -54.55 | $26.31 | 110200 |
| 2021-08-10 | -68.18 | $26.25 | 13600 |
| 2021-08-09 | -75.76 | $26.34 | 24500 |
| 2021-08-06 | -64.71 | $26.38 | 81100 |
| 2021-08-05 | -52.94 | $26.42 | 39300 |
| 2021-08-04 | -44.12 | $26.45 | 55000 |
| 2021-08-03 | -52.94 | $26.42 | 41200 |
| 2021-08-02 | -65.00 | $26.40 | 15100 |
| 2021-07-30 | -50.00 | $26.46 | 13200 |
| 2021-07-29 | -57.50 | $26.43 | 8800 |
| 2021-07-28 | -62.50 | $26.41 | 5400 |
| 2021-07-27 | -67.50 | $26.39 | 6700 |
| 2021-07-26 | -85.29 | $26.37 | 16000 |
| 2021-07-23 | -67.65 | $26.43 | 10100 |
| 2021-07-22 | -82.35 | $26.38 | 7200 |
| 2021-07-21 | -64.71 | $26.44 | 7300 |
| 2021-07-20 | -71.43 | $26.41 | 5600 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.40
2026-07-17
Close Price
$20.31
Vol: 18900Average Directional Index - Detailed Analysis
Minimum
7.75
Average
23.37
Maximum
72.80
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.40 | $20.31 | 18900 |
| 2026-07-16 | 22.14 | $20.31 | 33600 |
| 2026-07-15 | 22.89 | $20.40 | 17100 |
| 2026-07-14 | 23.46 | $20.37 | 18000 |
| 2026-07-13 | 24.16 | $20.29 | 23100 |
| 2026-07-10 | 24.89 | $20.40 | 26100 |
| 2026-07-09 | 25.61 | $20.39 | 21129 |
| 2026-07-08 | 26.14 | $20.40 | 37309 |
| 2026-07-07 | 26.70 | $20.53 | 32928 |
| 2026-07-06 | 26.62 | $20.62 | 23400 |
| 2026-07-02 | 26.32 | $20.54 | 52400 |
| 2026-07-01 | 26.00 | $20.54 | 43900 |
| 2026-06-30 | 25.51 | $20.44 | 263418 |
| 2026-06-29 | 25.00 | $20.61 | 39900 |
| 2026-06-26 | 24.27 | $20.52 | 38100 |
| 2026-06-25 | 23.49 | $20.73 | 26400 |
| 2026-06-24 | 23.09 | $20.77 | 30515 |
| 2026-06-23 | 22.81 | $20.74 | 30400 |
| 2026-06-22 | 22.59 | $20.88 | 26000 |
| 2026-06-18 | 22.51 | $21.05 | 14300 |
| 2026-06-17 | 23.10 | $21.11 | 33300 |
| 2026-06-16 | 23.72 | $21.05 | 24900 |
| 2026-06-15 | 24.07 | $20.93 | 20336 |
| 2026-06-12 | 23.97 | $20.90 | 10400 |
| 2026-06-11 | 23.63 | $20.91 | 17500 |
| 2026-06-10 | 23.27 | $20.86 | 45722 |
| 2026-06-09 | 22.90 | $20.90 | 18600 |
| 2026-06-08 | 22.50 | $20.93 | 18500 |
| 2026-06-05 | 21.89 | $20.85 | 25100 |
| 2026-06-04 | 21.05 | $20.92 | 12712 |
| 2026-06-03 | 20.53 | $20.91 | 19345 |
| 2026-06-02 | 19.98 | $21.02 | 24523 |
| 2026-06-01 | 19.81 | $21.10 | 22312 |
| 2026-05-29 | 19.67 | $21.04 | 42538 |
| 2026-05-28 | 19.60 | $21.25 | 23700 |
| 2026-05-27 | 19.89 | $21.16 | 7209 |
| 2026-05-26 | 19.71 | $21.16 | 11130 |
| 2026-05-22 | 19.52 | $21.13 | 14800 |
| 2026-05-21 | 19.09 | $21.15 | 16740 |
| 2026-05-20 | 18.61 | $21.26 | 15519 |
| 2026-05-19 | 18.29 | $21.07 | 17043 |
| 2026-05-18 | 17.75 | $21.27 | 13000 |
| 2026-05-15 | 17.50 | $21.24 | 11200 |
| 2026-05-14 | 17.31 | $21.80 | 11700 |
| 2026-05-13 | 17.54 | $21.75 | 14428 |
| 2026-05-12 | 17.78 | $21.79 | 26200 |
| 2026-05-11 | 18.03 | $21.83 | 18600 |
| 2026-05-08 | 18.16 | $21.81 | 21232 |
| 2026-05-07 | 18.30 | $21.72 | 13300 |
| 2026-05-06 | 18.77 | $21.82 | 13721 |
| 2026-05-05 | 19.18 | $21.70 | 18911 |
| 2026-05-04 | 19.95 | $21.72 | 14403 |
| 2026-05-01 | 20.76 | $21.71 | 13545 |
| 2026-04-30 | 21.40 | $21.72 | 27300 |
| 2026-04-29 | 22.13 | $21.61 | 15914 |
| 2026-04-28 | 22.72 | $21.69 | 23144 |
| 2026-04-27 | 23.35 | $21.69 | 13133 |
| 2026-04-24 | 24.12 | $21.66 | 9900 |
| 2026-04-23 | 24.92 | $21.62 | 23133 |
| 2026-04-22 | 26.04 | $21.58 | 15800 |
| 2026-04-21 | 27.33 | $21.42 | 17812 |
| 2026-04-20 | 28.69 | $21.53 | 16310 |
| 2026-04-17 | 29.79 | $21.60 | 13400 |
| 2026-04-16 | 30.91 | $21.51 | 28200 |
| 2026-04-15 | 32.23 | $21.63 | 21400 |
| 2026-04-14 | 33.62 | $21.55 | 18500 |
| 2026-04-13 | 35.37 | $21.23 | 19600 |
| 2026-04-10 | 36.43 | $21.16 | 28803 |
| 2026-04-09 | 37.54 | $20.91 | 23300 |
| 2026-04-08 | 37.43 | $20.78 | 15600 |
| 2026-04-07 | 37.27 | $20.62 | 26500 |
| 2026-04-06 | 35.98 | $20.74 | 17400 |
| 2026-04-02 | 34.71 | $20.67 | 16000 |
| 2026-04-01 | 33.28 | $20.60 | 41700 |
| 2026-03-31 | 31.88 | $20.55 | 171600 |
| 2026-03-30 | 30.41 | $20.92 | 13100 |
| 2026-03-27 | 29.42 | $21.10 | 24900 |
| 2026-03-26 | 28.61 | $21.21 | 28100 |
| 2026-03-25 | 28.05 | $21.34 | 12400 |
| 2026-03-24 | 27.60 | $21.35 | 18733 |
| 2026-03-23 | 26.57 | $21.36 | 21200 |
| 2026-03-20 | 25.49 | $21.26 | 16800 |
| 2026-03-19 | 24.40 | $21.65 | 25200 |
| 2026-03-18 | 23.61 | $21.58 | 20300 |
| 2026-03-17 | 22.90 | $21.68 | 8200 |
| 2026-03-16 | 22.38 | $21.64 | 15500 |
| 2026-03-13 | 21.84 | $21.58 | 22700 |
| 2026-03-12 | 21.27 | $21.68 | 22600 |
| 2026-03-11 | 20.91 | $21.82 | 21100 |
| 2026-03-10 | 20.70 | $21.83 | 24200 |
| 2026-03-09 | 20.62 | $21.86 | 24100 |
| 2026-03-06 | 20.53 | $22.01 | 14100 |
| 2026-03-05 | 21.10 | $22.17 | 13000 |
| 2026-03-04 | 22.08 | $22.29 | 14600 |
| 2026-03-03 | 23.04 | $22.29 | 19700 |
| 2026-03-02 | 24.04 | $22.37 | 54400 |
| 2026-02-27 | 25.10 | $22.23 | 125500 |
| 2026-02-26 | 25.42 | $22.38 | 15200 |
| 2026-02-25 | 25.12 | $22.39 | 31500 |
| 2026-02-24 | 24.81 | $22.34 | 103300 |
| 2026-02-23 | 24.79 | $22.36 | 24300 |
| 2026-02-20 | 24.77 | $22.34 | 11400 |
| 2026-02-19 | 24.46 | $22.37 | 16400 |
| 2026-02-18 | 24.14 | $22.38 | 34000 |
| 2026-02-17 | 23.67 | $22.46 | 20700 |
| 2026-02-13 | 23.44 | $22.30 | 16900 |
| 2026-02-12 | 23.44 | $22.52 | 31600 |
| 2026-02-11 | 22.78 | $22.47 | 22100 |
| 2026-02-10 | 22.40 | $22.43 | 17300 |
| 2026-02-09 | 22.10 | $22.30 | 17200 |
| 2026-02-06 | 22.10 | $22.21 | 21300 |
| 2026-02-05 | 22.31 | $22.08 | 11800 |
| 2026-02-04 | 22.73 | $22.07 | 23100 |
| 2026-02-03 | 23.17 | $22.16 | 48500 |
| 2026-02-02 | 23.26 | $22.30 | 20300 |
| 2026-01-30 | 22.78 | $22.36 | 29500 |
| 2026-01-29 | 22.28 | $22.29 | 29200 |
| 2026-01-28 | 21.62 | $22.21 | 17400 |
| 2026-01-27 | 21.11 | $22.26 | 17000 |
| 2026-01-26 | 20.38 | $22.32 | 19100 |
| 2026-01-23 | 19.61 | $22.26 | 21900 |
| 2026-01-22 | 18.91 | $22.17 | 22200 |
| 2026-01-21 | 18.38 | $22.03 | 21800 |
| 2026-01-20 | 17.98 | $21.89 | 51600 |
| 2026-01-16 | 17.99 | $21.98 | 21200 |
| 2026-01-15 | 17.71 | $21.89 | 27500 |
| 2026-01-14 | 17.42 | $21.84 | 10700 |
| 2026-01-13 | 17.52 | $21.77 | 28700 |
| 2026-01-12 | 17.72 | $21.74 | 25600 |
| 2026-01-09 | 18.05 | $21.65 | 42700 |
| 2026-01-08 | 18.51 | $21.47 | 35900 |
| 2026-01-07 | 19.37 | $21.42 | 10300 |
| 2026-01-06 | 20.26 | $21.39 | 22800 |
| 2026-01-05 | 21.21 | $21.51 | 38300 |
| 2026-01-02 | 22.06 | $21.43 | 30700 |
| 2025-12-31 | 23.01 | $21.14 | 61500 |
| 2025-12-30 | 22.94 | $21.10 | 36600 |
| 2025-12-29 | 22.86 | $20.96 | 37700 |
| 2025-12-26 | 22.87 | $21.12 | 16900 |
| 2025-12-24 | 23.10 | $21.11 | 13000 |
| 2025-12-23 | 23.15 | $21.19 | 40400 |
| 2025-12-22 | 23.37 | $21.34 | 43800 |
| 2025-12-19 | 23.98 | $21.38 | 27800 |
| 2025-12-18 | 24.62 | $21.34 | 58800 |
| 2025-12-17 | 25.52 | $21.53 | 41100 |
| 2025-12-16 | 26.67 | $21.55 | 31300 |
| 2025-12-15 | 28.06 | $21.64 | 36200 |
| 2025-12-12 | 29.25 | $21.49 | 36100 |
| 2025-12-11 | 30.51 | $21.74 | 69500 |
| 2025-12-10 | 31.83 | $21.28 | 56800 |
| 2025-12-09 | 31.95 | $21.00 | 51500 |
| 2025-12-08 | 31.24 | $20.96 | 25800 |
| 2025-12-05 | 30.23 | $21.05 | 36400 |
| 2025-12-04 | 29.30 | $21.18 | 28300 |
| 2025-12-03 | 28.57 | $21.28 | 33100 |
| 2025-12-02 | 27.71 | $21.14 | 37700 |
| 2025-12-01 | 26.84 | $21.20 | 23400 |
| 2025-11-28 | 26.03 | $21.30 | 49400 |
| 2025-11-26 | 25.49 | $21.47 | 26300 |
| 2025-11-25 | 25.01 | $21.38 | 20800 |
| 2025-11-24 | 23.95 | $21.22 | 20600 |
| 2025-11-21 | 22.85 | $21.23 | 18300 |
| 2025-11-20 | 21.53 | $21.22 | 26000 |
| 2025-11-19 | 20.17 | $21.41 | 24200 |
| 2025-11-18 | 18.93 | $21.54 | 19800 |
| 2025-11-17 | 17.78 | $21.46 | 31800 |
| 2025-11-14 | 16.58 | $21.76 | 25400 |
| 2025-11-13 | 15.82 | $22.06 | 19400 |
| 2025-11-12 | 15.86 | $22.34 | 22200 |
| 2025-11-11 | 16.35 | $22.29 | 26600 |
| 2025-11-10 | 16.49 | $22.18 | 22500 |
| 2025-11-07 | 16.15 | $22.00 | 25400 |
| 2025-11-06 | 15.54 | $22.09 | 18700 |
| 2025-11-05 | 15.01 | $22.09 | 25200 |
| 2025-11-04 | 14.46 | $21.92 | 21800 |
| 2025-11-03 | 13.67 | $22.12 | 15700 |
| 2025-10-31 | 13.08 | $22.07 | 65000 |
| 2025-10-30 | 12.47 | $22.27 | 9900 |
| 2025-10-29 | 12.43 | $22.45 | 13900 |
| 2025-10-28 | 12.96 | $22.56 | 18000 |
| 2025-10-27 | 13.49 | $22.52 | 11300 |
| 2025-10-24 | 14.04 | $22.47 | 12300 |
| 2025-10-23 | 14.62 | $22.48 | 23900 |
| 2025-10-22 | 15.29 | $22.33 | 14600 |
| 2025-10-21 | 15.84 | $22.46 | 14800 |
| 2025-10-20 | 16.63 | $22.53 | 17500 |
| 2025-10-17 | 17.36 | $22.33 | 34300 |
| 2025-10-16 | 17.39 | $22.23 | 13900 |
| 2025-10-15 | 17.42 | $22.19 | 14600 |
| 2025-10-14 | 17.11 | $22.04 | 82500 |
| 2025-10-13 | 16.78 | $22.29 | 17500 |
| 2025-10-10 | 16.63 | $22.06 | 7600 |
| 2025-10-09 | 16.32 | $22.18 | 11500 |
| 2025-10-08 | 16.13 | $22.37 | 15700 |
| 2025-10-07 | 16.50 | $22.35 | 12100 |
| 2025-10-06 | 16.94 | $22.40 | 10300 |
| 2025-10-03 | 17.40 | $22.45 | 14400 |
| 2025-10-02 | 18.10 | $22.46 | 15900 |
| 2025-10-01 | 18.84 | $22.46 | 31300 |
| 2025-09-30 | 19.24 | $22.28 | 44200 |
| 2025-09-29 | 19.66 | $22.48 | 23900 |
| 2025-09-26 | 20.59 | $22.67 | 11900 |
| 2025-09-25 | 21.23 | $22.66 | 16500 |
| 2025-09-24 | 21.96 | $22.77 | 18400 |
| 2025-09-23 | 22.64 | $22.68 | 13400 |
| 2025-09-22 | 23.16 | $22.83 | 10900 |
| 2025-09-19 | 23.55 | $22.88 | 15800 |
| 2025-09-18 | 23.97 | $22.73 | 26100 |
| 2025-09-17 | 24.68 | $22.81 | 24000 |
| 2025-09-16 | 25.32 | $22.76 | 25300 |
| 2025-09-15 | 25.76 | $22.93 | 52200 |
| 2025-09-12 | 26.09 | $22.93 | 9300 |
| 2025-09-11 | 26.79 | $22.93 | 18500 |
| 2025-09-10 | 27.53 | $22.77 | 16200 |
| 2025-09-09 | 28.45 | $22.94 | 34700 |
| 2025-09-08 | 29.43 | $23.00 | 19500 |
| 2025-09-05 | 29.55 | $22.95 | 18200 |
| 2025-09-04 | 29.70 | $22.82 | 19500 |
| 2025-09-03 | 30.34 | $22.79 | 28400 |
| 2025-09-02 | 31.01 | $22.64 | 12000 |
| 2025-08-29 | 31.20 | $22.69 | 96300 |
| 2025-08-28 | 31.14 | $22.98 | 13000 |
| 2025-08-27 | 30.63 | $22.92 | 10300 |
| 2025-08-26 | 30.42 | $22.85 | 12800 |
| 2025-08-25 | 30.20 | $22.91 | 13600 |
| 2025-08-22 | 29.97 | $23.02 | 15400 |
| 2025-08-21 | 29.46 | $22.79 | 13700 |
| 2025-08-20 | 29.13 | $22.95 | 12400 |
| 2025-08-19 | 28.57 | $22.97 | 18200 |
| 2025-08-18 | 28.14 | $22.84 | 18300 |
| 2025-08-15 | 28.01 | $22.60 | 8100 |
| 2025-08-14 | 28.01 | $23.00 | 21300 |
| 2025-08-13 | 27.16 | $22.93 | 18300 |
| 2025-08-12 | 26.27 | $22.82 | 12200 |
| 2025-08-11 | 25.53 | $22.74 | 17200 |
| 2025-08-08 | 24.88 | $22.70 | 12300 |
| 2025-08-07 | 23.95 | $22.72 | 27200 |
| 2025-08-06 | 22.99 | $22.95 | 18200 |
| 2025-08-05 | 21.17 | $23.06 | 28500 |
| 2025-08-04 | 19.27 | $22.89 | 10200 |
| 2025-08-01 | 17.35 | $22.52 | 16800 |
| 2025-07-31 | 15.70 | $22.59 | 66200 |
| 2025-07-30 | 13.98 | $22.18 | 17600 |
| 2025-07-29 | 12.67 | $21.95 | 19800 |
| 2025-07-28 | 11.76 | $21.65 | 21700 |
| 2025-07-25 | 11.41 | $21.69 | 22100 |
| 2025-07-24 | 11.05 | $21.39 | 14600 |
| 2025-07-23 | 11.50 | $21.39 | 24800 |
| 2025-07-22 | 11.84 | $21.57 | 13200 |
| 2025-07-21 | 11.69 | $21.63 | 23500 |
| 2025-07-18 | 11.53 | $21.42 | 12900 |
| 2025-07-17 | 11.58 | $21.43 | 25100 |
| 2025-07-16 | 12.05 | $21.28 | 33800 |
| 2025-07-15 | 12.54 | $21.44 | 17400 |
| 2025-07-14 | 12.63 | $21.61 | 23000 |
| 2025-07-11 | 12.10 | $21.67 | 29500 |
| 2025-07-10 | 11.55 | $21.80 | 28100 |
| 2025-07-09 | 10.96 | $21.39 | 28000 |
| 2025-07-08 | 11.23 | $21.19 | 30400 |
| 2025-07-07 | 11.69 | $21.22 | 28700 |
| 2025-07-03 | 12.28 | $21.34 | 24900 |
| 2025-07-02 | 12.26 | $21.54 | 36800 |
| 2025-07-01 | 12.42 | $21.17 | 29300 |
| 2025-06-30 | 12.41 | $21.00 | 108400 |
| 2025-06-27 | 12.40 | $21.16 | 15200 |
| 2025-06-26 | 12.96 | $21.27 | 25900 |
| 2025-06-25 | 13.12 | $21.17 | 26600 |
| 2025-06-24 | 13.30 | $21.25 | 14500 |
| 2025-06-23 | 13.48 | $21.16 | 17000 |
| 2025-06-20 | 13.28 | $21.18 | 13300 |
| 2025-06-18 | 13.14 | $21.14 | 21300 |
| 2025-06-17 | 12.99 | $21.07 | 23900 |
| 2025-06-16 | 12.67 | $21.11 | 46300 |
| 2025-06-13 | 12.33 | $21.11 | 9400 |
| 2025-06-12 | 12.13 | $21.28 | 12200 |
| 2025-06-11 | 12.48 | $21.35 | 17600 |
| 2025-06-10 | 13.13 | $21.43 | 20600 |
| 2025-06-09 | 13.66 | $21.39 | 20300 |
| 2025-06-06 | 14.21 | $21.33 | 8900 |
| 2025-06-05 | 14.70 | $21.47 | 26500 |
| 2025-06-04 | 15.40 | $21.39 | 18700 |
| 2025-06-03 | 16.16 | $21.33 | 16700 |
| 2025-06-02 | 16.64 | $21.26 | 22700 |
| 2025-05-30 | 16.92 | $21.35 | 89300 |
| 2025-05-29 | 17.21 | $21.25 | 11300 |
| 2025-05-28 | 17.52 | $21.22 | 20800 |
| 2025-05-27 | 17.72 | $21.30 | 9900 |
| 2025-05-23 | 17.93 | $21.08 | 16100 |
| 2025-05-22 | 17.48 | $20.97 | 12300 |
| 2025-05-21 | 17.15 | $21.01 | 20200 |
| 2025-05-20 | 16.82 | $21.35 | 21300 |
| 2025-05-19 | 17.31 | $21.37 | 24800 |
| 2025-05-16 | 17.62 | $21.18 | 25400 |
| 2025-05-15 | 17.82 | $21.50 | 15900 |
| 2025-05-14 | 18.54 | $21.43 | 14400 |
| 2025-05-13 | 19.33 | $21.49 | 16300 |
| 2025-05-12 | 20.16 | $21.41 | 17000 |
| 2025-05-09 | 20.91 | $21.52 | 13200 |
| 2025-05-08 | 21.96 | $21.46 | 30000 |
| 2025-05-07 | 23.07 | $21.51 | 22200 |
| 2025-05-06 | 23.83 | $21.26 | 8100 |
| 2025-05-05 | 24.06 | $21.24 | 15800 |
| 2025-05-02 | 24.30 | $21.42 | 24700 |
| 2025-05-01 | 24.56 | $21.31 | 22600 |
| 2025-04-30 | 24.83 | $21.17 | 24700 |
| 2025-04-29 | 24.90 | $21.43 | 8200 |
| 2025-04-28 | 25.29 | $21.42 | 16200 |
| 2025-04-25 | 25.44 | $21.40 | 12700 |
| 2025-04-24 | 25.71 | $21.39 | 14500 |
| 2025-04-23 | 25.93 | $21.23 | 13900 |
| 2025-04-22 | 26.49 | $21.00 | 24700 |
| 2025-04-21 | 26.37 | $20.84 | 17500 |
| 2025-04-17 | 25.88 | $20.97 | 47600 |
| 2025-04-16 | 25.41 | $20.86 | 22900 |
| 2025-04-15 | 24.45 | $20.68 | 19100 |
| 2025-04-14 | 23.44 | $20.71 | 32700 |
| 2025-04-11 | 22.37 | $20.57 | 28900 |
| 2025-04-10 | 21.25 | $20.97 | 40300 |
| 2025-04-09 | 20.58 | $21.38 | 20100 |
| 2025-04-08 | 19.88 | $21.14 | 22100 |
| 2025-04-07 | 18.33 | $21.16 | 28900 |
| 2025-04-04 | 16.70 | $21.47 | 24900 |
| 2025-04-03 | 15.17 | $21.36 | 29300 |
| 2025-04-02 | 13.78 | $21.67 | 15000 |
| 2025-04-01 | 12.75 | $21.56 | 12600 |
| 2025-03-31 | 11.69 | $21.63 | 167000 |
| 2025-03-28 | 10.57 | $21.92 | 26800 |
| 2025-03-27 | 10.37 | $22.18 | 16400 |
| 2025-03-26 | 10.43 | $22.28 | 14900 |
| 2025-03-25 | 10.81 | $22.47 | 19200 |
| 2025-03-24 | 11.03 | $22.35 | 21300 |
| 2025-03-21 | 11.26 | $22.42 | 14900 |
| 2025-03-20 | 11.65 | $22.40 | 18000 |
| 2025-03-19 | 12.07 | $22.33 | 13100 |
| 2025-03-18 | 12.66 | $22.34 | 10500 |
| 2025-03-17 | 13.31 | $22.41 | 21900 |
| 2025-03-14 | 13.99 | $22.11 | 31200 |
| 2025-03-13 | 13.95 | $21.99 | 13500 |
| 2025-03-12 | 13.90 | $22.01 | 26200 |
| 2025-03-11 | 13.80 | $21.88 | 15300 |
| 2025-03-10 | 13.56 | $22.16 | 16600 |
| 2025-03-07 | 13.56 | $22.15 | 18000 |
| 2025-03-06 | 13.87 | $22.36 | 18000 |
| 2025-03-05 | 14.58 | $22.54 | 14200 |
| 2025-03-04 | 15.34 | $22.47 | 25900 |
| 2025-03-03 | 16.15 | $22.70 | 30600 |
| 2025-02-28 | 16.41 | $22.66 | 30500 |
| 2025-02-27 | 16.37 | $22.86 | 12900 |
| 2025-02-26 | 16.17 | $22.87 | 10800 |
| 2025-02-25 | 15.76 | $22.89 | 17500 |
| 2025-02-24 | 15.32 | $22.72 | 8300 |
| 2025-02-21 | 15.18 | $22.64 | 13100 |
| 2025-02-20 | 15.04 | $22.63 | 15100 |
| 2025-02-19 | 14.98 | $22.70 | 10900 |
| 2025-02-18 | 14.88 | $22.65 | 17100 |
| 2025-02-14 | 14.71 | $22.85 | 12100 |
| 2025-02-13 | 14.62 | $23.02 | 21200 |
| 2025-02-12 | 14.50 | $22.76 | 15100 |
| 2025-02-11 | 15.01 | $22.87 | 27700 |
| 2025-02-10 | 15.46 | $22.73 | 14400 |
| 2025-02-07 | 16.14 | $22.57 | 8600 |
| 2025-02-06 | 16.92 | $22.59 | 29200 |
| 2025-02-05 | 17.76 | $22.65 | 22000 |
| 2025-02-04 | 18.50 | $22.42 | 37200 |
| 2025-02-03 | 19.03 | $22.47 | 17100 |
| 2025-01-31 | 19.60 | $22.53 | 40400 |
| 2025-01-30 | 20.37 | $22.95 | 21800 |
| 2025-01-29 | 21.04 | $22.93 | 18700 |
| 2025-01-28 | 21.74 | $23.19 | 28300 |
| 2025-01-27 | 22.20 | $23.40 | 59300 |
| 2025-01-24 | 22.70 | $22.92 | 18800 |
| 2025-01-23 | 23.87 | $22.87 | 30600 |
| 2025-01-22 | 24.98 | $22.76 | 21000 |
| 2025-01-21 | 26.10 | $22.87 | 49000 |
| 2025-01-17 | 27.27 | $22.26 | 22500 |
| 2025-01-16 | 28.30 | $22.40 | 34700 |
| 2025-01-15 | 29.26 | $22.04 | 18300 |
| 2025-01-14 | 30.02 | $21.57 | 19400 |
| 2025-01-13 | 29.56 | $21.45 | 39700 |
| 2025-01-10 | 28.92 | $21.46 | 34900 |
| 2025-01-08 | 28.33 | $21.82 | 22100 |
| 2025-01-07 | 28.17 | $22.08 | 40100 |
| 2025-01-06 | 28.29 | $22.51 | 18200 |
| 2025-01-03 | 29.07 | $22.58 | 25200 |
| 2025-01-02 | 29.89 | $22.41 | 25900 |
| 2024-12-31 | 30.75 | $22.04 | 251900 |
| 2024-12-30 | 31.05 | $22.06 | 124900 |
| 2024-12-27 | 31.37 | $21.59 | 60700 |
| 2024-12-26 | 30.45 | $21.82 | 30700 |
| 2024-12-24 | 29.68 | $22.00 | 21400 |
| 2024-12-23 | 28.91 | $22.08 | 25000 |
| 2024-12-20 | 28.39 | $22.18 | 35000 |
| 2024-12-19 | 27.92 | $22.10 | 60700 |
| 2024-12-18 | 27.39 | $22.37 | 69800 |
| 2024-12-17 | 27.35 | $22.53 | 53600 |
| 2024-12-16 | 27.03 | $22.27 | 39200 |
| 2024-12-13 | 26.74 | $22.39 | 38200 |
| 2024-12-12 | 26.56 | $22.62 | 23400 |
| 2024-12-11 | 26.63 | $22.82 | 27500 |
| 2024-12-10 | 27.06 | $22.80 | 61100 |
| 2024-12-09 | 26.98 | $22.60 | 27900 |
| 2024-12-06 | 26.70 | $22.75 | 42600 |
| 2024-12-05 | 26.58 | $22.88 | 41700 |
| 2024-12-04 | 26.40 | $22.79 | 43100 |
| 2024-12-03 | 25.88 | $22.71 | 47000 |
| 2024-12-02 | 25.33 | $22.95 | 51700 |
| 2024-11-29 | 25.06 | $22.98 | 150000 |
| 2024-11-27 | 24.73 | $22.98 | 26800 |
| 2024-11-26 | 24.48 | $23.05 | 16000 |
| 2024-11-25 | 24.23 | $23.30 | 13700 |
| 2024-11-22 | 24.44 | $23.18 | 56300 |
| 2024-11-21 | 23.86 | $23.03 | 31500 |
| 2024-11-20 | 23.14 | $22.85 | 33000 |
| 2024-11-19 | 22.22 | $23.08 | 31300 |
| 2024-11-18 | 21.49 | $23.20 | 35300 |
| 2024-11-15 | 20.82 | $23.18 | 18700 |
| 2024-11-14 | 20.12 | $23.56 | 30200 |
| 2024-11-13 | 19.95 | $23.65 | 30900 |
| 2024-11-12 | 20.02 | $23.74 | 32400 |
| 2024-11-11 | 20.11 | $24.00 | 10300 |
| 2024-11-08 | 20.78 | $24.23 | 24500 |
| 2024-11-07 | 21.43 | $23.87 | 36500 |
| 2024-11-06 | 21.28 | $23.66 | 36300 |
| 2024-11-05 | 20.81 | $23.87 | 26000 |
| 2024-11-04 | 20.44 | $23.64 | 73300 |
| 2024-11-01 | 19.34 | $23.37 | 52700 |
| 2024-10-31 | 18.08 | $23.53 | 231200 |
| 2024-10-30 | 16.99 | $23.92 | 29100 |
| 2024-10-29 | 16.47 | $23.91 | 25300 |
| 2024-10-28 | 15.44 | $24.08 | 24100 |
| 2024-10-25 | 14.73 | $24.06 | 21200 |
| 2024-10-24 | 13.97 | $24.12 | 13400 |
| 2024-10-23 | 13.25 | $24.13 | 16100 |
| 2024-10-22 | 12.49 | $24.40 | 29200 |
| 2024-10-21 | 12.20 | $24.48 | 12300 |
| 2024-10-18 | 12.05 | $24.74 | 8600 |
| 2024-10-17 | 12.63 | $24.72 | 24200 |
| 2024-10-16 | 13.18 | $24.89 | 27200 |
| 2024-10-15 | 13.39 | $25.01 | 19300 |
| 2024-10-14 | 13.43 | $24.81 | 25300 |
| 2024-10-11 | 13.93 | $24.76 | 11200 |
| 2024-10-10 | 14.30 | $24.71 | 9800 |
| 2024-10-09 | 14.68 | $24.69 | 12200 |
| 2024-10-08 | 15.24 | $24.77 | 21600 |
| 2024-10-07 | 15.78 | $24.58 | 18700 |
| 2024-10-04 | 16.47 | $24.79 | 21000 |
| 2024-10-03 | 17.05 | $24.87 | 10600 |
| 2024-10-02 | 17.12 | $24.87 | 35200 |
| 2024-10-01 | 17.29 | $24.74 | 19200 |
| 2024-09-30 | 17.78 | $24.61 | 260100 |
| 2024-09-27 | 18.43 | $24.62 | 36500 |
| 2024-09-26 | 18.74 | $24.70 | 28300 |
| 2024-09-25 | 18.54 | $24.75 | 21600 |
| 2024-09-24 | 18.33 | $24.69 | 13600 |
| 2024-09-23 | 18.38 | $24.68 | 36900 |
| 2024-09-20 | 18.56 | $24.71 | 19000 |
| 2024-09-19 | 17.83 | $24.79 | 17900 |
| 2024-09-18 | 17.07 | $24.67 | 23400 |
| 2024-09-17 | 16.51 | $24.60 | 39600 |
| 2024-09-16 | 16.11 | $24.60 | 26700 |
| 2024-09-13 | 15.70 | $24.55 | 10900 |
| 2024-09-12 | 15.36 | $24.53 | 17700 |
| 2024-09-11 | 15.00 | $24.57 | 8800 |
| 2024-09-10 | 14.39 | $24.50 | 22500 |
| 2024-09-09 | 13.75 | $24.34 | 21700 |
| 2024-09-06 | 13.76 | $24.15 | 15400 |
| 2024-09-05 | 13.78 | $24.30 | 17700 |
| 2024-09-04 | 13.92 | $24.14 | 18700 |
| 2024-09-03 | 14.54 | $23.85 | 11600 |
| 2024-08-30 | 14.95 | $23.76 | 20900 |
| 2024-08-29 | 15.51 | $23.84 | 16500 |
| 2024-08-28 | 16.26 | $23.81 | 17900 |
| 2024-08-27 | 16.94 | $23.81 | 20000 |
| 2024-08-26 | 17.68 | $23.78 | 16800 |
| 2024-08-23 | 18.51 | $23.80 | 22300 |
| 2024-08-22 | 19.20 | $23.64 | 11100 |
| 2024-08-21 | 19.61 | $23.71 | 21100 |
| 2024-08-20 | 20.05 | $23.59 | 25300 |
| 2024-08-19 | 20.11 | $23.49 | 105800 |
| 2024-08-16 | 20.18 | $23.58 | 17400 |
| 2024-08-15 | 20.09 | $23.78 | 21000 |
| 2024-08-14 | 20.62 | $23.72 | 28200 |
| 2024-08-13 | 20.96 | $23.49 | 11000 |
| 2024-08-12 | 20.67 | $23.31 | 16400 |
| 2024-08-09 | 20.17 | $23.32 | 22700 |
| 2024-08-08 | 19.70 | $23.41 | 24400 |
| 2024-08-07 | 19.28 | $23.25 | 29100 |
| 2024-08-06 | 18.52 | $23.13 | 148000 |
| 2024-08-05 | 17.12 | $23.08 | 22300 |
| 2024-08-02 | 15.65 | $23.30 | 49100 |
| 2024-08-01 | 14.74 | $23.24 | 80200 |
| 2024-07-31 | 13.51 | $23.08 | 107300 |
| 2024-07-30 | 12.22 | $23.65 | 13800 |
| 2024-07-29 | 11.75 | $23.64 | 14900 |
| 2024-07-26 | 11.38 | $23.69 | 15700 |
| 2024-07-25 | 11.19 | $23.58 | 20600 |
| 2024-07-24 | 10.67 | $23.44 | 18500 |
| 2024-07-23 | 10.32 | $23.64 | 9500 |
| 2024-07-22 | 10.37 | $23.71 | 14900 |
| 2024-07-19 | 10.48 | $23.67 | 5600 |
| 2024-07-18 | 10.41 | $23.67 | 14000 |
| 2024-07-17 | 10.33 | $23.70 | 11700 |
| 2024-07-16 | 10.49 | $23.79 | 12400 |
| 2024-07-15 | 10.86 | $23.86 | 12000 |
| 2024-07-12 | 11.24 | $23.79 | 59500 |
| 2024-07-11 | 11.64 | $23.99 | 28500 |
| 2024-07-10 | 11.75 | $23.87 | 22300 |
| 2024-07-09 | 12.22 | $23.79 | 10500 |
| 2024-07-08 | 12.49 | $23.92 | 31400 |
| 2024-07-05 | 12.71 | $23.92 | 11600 |
| 2024-07-03 | 13.04 | $23.88 | 64100 |
| 2024-07-02 | 13.40 | $23.41 | 19900 |
| 2024-07-01 | 13.36 | $23.51 | 21700 |
| 2024-06-28 | 13.36 | $23.62 | 25900 |
| 2024-06-27 | 13.36 | $23.53 | 10800 |
| 2024-06-26 | 13.78 | $23.60 | 18800 |
| 2024-06-25 | 14.22 | $23.54 | 22500 |
| 2024-06-24 | 14.51 | $23.54 | 14300 |
| 2024-06-21 | 14.81 | $23.40 | 14800 |
| 2024-06-20 | 14.92 | $23.31 | 21300 |
| 2024-06-18 | 15.10 | $23.44 | 36400 |
| 2024-06-17 | 15.52 | $23.51 | 16500 |
| 2024-06-14 | 15.96 | $23.55 | 22700 |
| 2024-06-13 | 16.65 | $23.70 | 7000 |
| 2024-06-12 | 17.37 | $23.74 | 15700 |
| 2024-06-11 | 17.88 | $23.35 | 10800 |
| 2024-06-10 | 18.73 | $23.41 | 11700 |
| 2024-06-07 | 19.68 | $23.50 | 20400 |
| 2024-06-06 | 20.61 | $23.68 | 25500 |
| 2024-06-05 | 21.59 | $23.35 | 6000 |
| 2024-06-04 | 22.55 | $23.37 | 8500 |
| 2024-06-03 | 23.67 | $23.35 | 14200 |
| 2024-05-31 | 24.83 | $23.30 | 70600 |
| 2024-05-30 | 25.86 | $22.64 | 5500 |
| 2024-05-29 | 25.69 | $22.53 | 17100 |
| 2024-05-28 | 25.30 | $22.64 | 9700 |
| 2024-05-24 | 25.16 | $22.75 | 17500 |
| 2024-05-23 | 24.93 | $22.57 | 25100 |
| 2024-05-22 | 24.69 | $22.86 | 19800 |
| 2024-05-21 | 24.94 | $23.02 | 15700 |
| 2024-05-20 | 25.36 | $23.03 | 20500 |
| 2024-05-17 | 25.68 | $22.91 | 23500 |
| 2024-05-16 | 25.86 | $23.02 | 21700 |
| 2024-05-15 | 26.21 | $23.41 | 23100 |
| 2024-05-14 | 27.10 | $23.14 | 40800 |
| 2024-05-13 | 27.56 | $23.08 | 11400 |
| 2024-05-10 | 28.05 | $23.05 | 11600 |
| 2024-05-09 | 28.40 | $23.11 | 11200 |
| 2024-05-08 | 28.77 | $23.07 | 22500 |
| 2024-05-07 | 29.25 | $23.30 | 22100 |
| 2024-05-06 | 30.08 | $23.33 | 25900 |
| 2024-05-03 | 30.65 | $23.22 | 12900 |
| 2024-05-02 | 30.93 | $22.92 | 29600 |
| 2024-05-01 | 30.76 | $22.78 | 48500 |
| 2024-04-30 | 30.11 | $22.56 | 110300 |
| 2024-04-29 | 29.44 | $23.17 | 12800 |
| 2024-04-26 | 29.31 | $23.07 | 29700 |
| 2024-04-25 | 29.18 | $23.25 | 22600 |
| 2024-04-24 | 28.80 | $23.54 | 16000 |
| 2024-04-23 | 28.66 | $23.56 | 26400 |
| 2024-04-22 | 28.52 | $23.04 | 17200 |
| 2024-04-19 | 27.42 | $23.04 | 155900 |
| 2024-04-18 | 25.96 | $22.99 | 39300 |
| 2024-04-17 | 24.43 | $23.09 | 18000 |
| 2024-04-16 | 22.97 | $23.02 | 93000 |
| 2024-04-15 | 21.43 | $23.08 | 35000 |
| 2024-04-12 | 20.08 | $23.85 | 16300 |
| 2024-04-11 | 19.63 | $23.97 | 34800 |
| 2024-04-10 | 19.27 | $24.34 | 67000 |
| 2024-04-09 | 19.54 | $24.76 | 12400 |
| 2024-04-08 | 20.14 | $24.68 | 13000 |
| 2024-04-05 | 20.81 | $24.78 | 11700 |
| 2024-04-04 | 21.29 | $24.79 | 16600 |
| 2024-04-03 | 22.08 | $24.63 | 29700 |
| 2024-04-02 | 23.23 | $24.56 | 17700 |
| 2024-04-01 | 24.43 | $24.68 | 19000 |
| 2024-03-28 | 25.58 | $24.75 | 79800 |
| 2024-03-27 | 26.10 | $24.93 | 24400 |
| 2024-03-26 | 26.03 | $24.96 | 26700 |
| 2024-03-25 | 25.97 | $24.86 | 13000 |
| 2024-03-22 | 25.91 | $24.96 | 23800 |
| 2024-03-21 | 25.34 | $25.05 | 34900 |
| 2024-03-20 | 24.74 | $24.90 | 45500 |
| 2024-03-19 | 24.53 | $24.80 | 29500 |
| 2024-03-18 | 24.52 | $24.60 | 18400 |
| 2024-03-15 | 24.85 | $24.62 | 25800 |
| 2024-03-14 | 25.20 | $24.66 | 34100 |
| 2024-03-13 | 25.23 | $24.78 | 9800 |
| 2024-03-12 | 24.78 | $24.80 | 12500 |
| 2024-03-11 | 24.40 | $24.82 | 11300 |
| 2024-03-08 | 23.74 | $24.80 | 18400 |
| 2024-03-07 | 23.05 | $24.82 | 23100 |
| 2024-03-06 | 22.33 | $24.73 | 18800 |
| 2024-03-05 | 21.79 | $24.58 | 12700 |
| 2024-03-04 | 21.57 | $24.42 | 33600 |
| 2024-03-01 | 21.34 | $24.61 | 16300 |
| 2024-02-29 | 20.53 | $24.70 | 155900 |
| 2024-02-28 | 19.68 | $24.60 | 24900 |
| 2024-02-27 | 18.95 | $24.54 | 43400 |
| 2024-02-26 | 18.12 | $24.62 | 38400 |
| 2024-02-23 | 17.33 | $24.61 | 21000 |
| 2024-02-22 | 16.59 | $24.23 | 16900 |
| 2024-02-21 | 16.30 | $24.14 | 73200 |
| 2024-02-20 | 16.17 | $24.13 | 25900 |
| 2024-02-16 | 16.12 | $23.90 | 17400 |
| 2024-02-15 | 16.53 | $23.90 | 6400 |
| 2024-02-14 | 17.10 | $23.74 | 10900 |
| 2024-02-13 | 17.98 | $23.99 | 19600 |
| 2024-02-12 | 18.11 | $24.39 | 18700 |
| 2024-02-09 | 17.54 | $24.22 | 30800 |
| 2024-02-08 | 17.43 | $24.10 | 22900 |
| 2024-02-07 | 17.49 | $24.11 | 17200 |
| 2024-02-06 | 17.72 | $23.90 | 12600 |
| 2024-02-05 | 18.54 | $23.83 | 14400 |
| 2024-02-02 | 19.39 | $23.94 | 66900 |
| 2024-02-01 | 20.29 | $23.94 | 19100 |
| 2024-01-31 | 21.21 | $23.66 | 127200 |
| 2024-01-30 | 22.07 | $23.93 | 25300 |
| 2024-01-29 | 22.53 | $23.85 | 21200 |
| 2024-01-26 | 22.90 | $23.90 | 155200 |
| 2024-01-25 | 23.33 | $23.99 | 74000 |
| 2024-01-24 | 23.64 | $23.88 | 65300 |
| 2024-01-23 | 24.07 | $23.89 | 19700 |
| 2024-01-22 | 24.49 | $23.95 | 74900 |
| 2024-01-19 | 24.89 | $23.94 | 134700 |
| 2024-01-18 | 25.30 | $23.89 | 29400 |
| 2024-01-17 | 25.84 | $23.85 | 15200 |
| 2024-01-16 | 26.59 | $23.84 | 17500 |
| 2024-01-12 | 27.19 | $23.91 | 99500 |
| 2024-01-11 | 27.61 | $24.02 | 13000 |
| 2024-01-10 | 28.06 | $23.90 | 33700 |
| 2024-01-09 | 28.68 | $23.88 | 24600 |
| 2024-01-08 | 29.20 | $23.89 | 14600 |
| 2024-01-05 | 30.02 | $23.69 | 25400 |
| 2024-01-04 | 30.78 | $23.84 | 34300 |
| 2024-01-03 | 31.26 | $23.86 | 47400 |
| 2024-01-02 | 31.76 | $24.09 | 20700 |
| 2023-12-29 | 31.65 | $24.47 | 135100 |
| 2023-12-28 | 30.98 | $24.67 | 63700 |
| 2023-12-27 | 29.87 | $24.60 | 47600 |
| 2023-12-26 | 28.76 | $24.23 | 31000 |
| 2023-12-22 | 27.83 | $24.19 | 32300 |
| 2023-12-21 | 26.94 | $24.11 | 38700 |
| 2023-12-20 | 26.10 | $23.91 | 18700 |
| 2023-12-19 | 25.41 | $23.83 | 35200 |
| 2023-12-18 | 24.84 | $23.56 | 23900 |
| 2023-12-15 | 24.49 | $23.63 | 35200 |
| 2023-12-14 | 24.12 | $23.55 | 29300 |
| 2023-12-13 | 23.73 | $22.90 | 42200 |
| 2023-12-12 | 24.38 | $22.55 | 18100 |
| 2023-12-11 | 25.30 | $22.62 | 37700 |
| 2023-12-08 | 26.31 | $22.69 | 16100 |
| 2023-12-07 | 27.09 | $22.78 | 12800 |
| 2023-12-06 | 27.44 | $22.82 | 16000 |
| 2023-12-05 | 27.73 | $22.96 | 55100 |
| 2023-12-04 | 27.88 | $23.27 | 43100 |
| 2023-12-01 | 27.75 | $23.50 | 15500 |
| 2023-11-30 | 27.29 | $23.29 | 68400 |
| 2023-11-29 | 27.10 | $22.89 | 104100 |
| 2023-11-28 | 27.29 | $22.68 | 13400 |
| 2023-11-27 | 27.86 | $22.64 | 17400 |
| 2023-11-24 | 28.54 | $22.53 | 2300 |
| 2023-11-22 | 29.38 | $22.49 | 13200 |
| 2023-11-21 | 30.18 | $22.49 | 10200 |
| 2023-11-20 | 30.88 | $22.62 | 22700 |
| 2023-11-17 | 31.36 | $22.80 | 25200 |
| 2023-11-16 | 31.87 | $22.64 | 14300 |
| 2023-11-15 | 32.40 | $22.65 | 18500 |
| 2023-11-14 | 33.01 | $23.03 | 70100 |
| 2023-11-13 | 33.01 | $22.73 | 23500 |
| 2023-11-10 | 33.60 | $22.71 | 7600 |
| 2023-11-09 | 34.41 | $22.53 | 22500 |
| 2023-11-08 | 35.12 | $22.77 | 71600 |
| 2023-11-07 | 35.73 | $22.74 | 66200 |
| 2023-11-06 | 36.28 | $22.80 | 34300 |
| 2023-11-03 | 36.85 | $22.85 | 54200 |
| 2023-11-02 | 37.45 | $22.71 | 19400 |
| 2023-11-01 | 38.46 | $22.09 | 16400 |
| 2023-10-31 | 40.38 | $21.48 | 24800 |
| 2023-10-30 | 41.07 | $21.20 | 9000 |
| 2023-10-27 | 41.36 | $21.05 | 22100 |
| 2023-10-26 | 41.67 | $21.33 | 9300 |
| 2023-10-25 | 42.18 | $21.28 | 17400 |
| 2023-10-24 | 42.71 | $21.46 | 9400 |
| 2023-10-23 | 43.22 | $21.03 | 20000 |
| 2023-10-20 | 43.11 | $20.89 | 24000 |
| 2023-10-19 | 42.74 | $20.88 | 32000 |
| 2023-10-18 | 42.00 | $20.84 | 18900 |
| 2023-10-17 | 41.15 | $20.93 | 22200 |
| 2023-10-16 | 40.27 | $21.06 | 15600 |
| 2023-10-13 | 39.46 | $21.01 | 27200 |
| 2023-10-12 | 38.60 | $21.05 | 15400 |
| 2023-10-11 | 37.81 | $21.34 | 12900 |
| 2023-10-10 | 37.08 | $21.28 | 12600 |
| 2023-10-09 | 35.91 | $21.07 | 10900 |
| 2023-10-06 | 34.51 | $20.86 | 50400 |
| 2023-10-05 | 32.38 | $20.85 | 16800 |
| 2023-10-04 | 30.19 | $20.90 | 27700 |
| 2023-10-03 | 27.89 | $20.80 | 32900 |
| 2023-10-02 | 25.48 | $21.50 | 47500 |
| 2023-09-29 | 23.40 | $22.30 | 180900 |
| 2023-09-28 | 21.83 | $22.67 | 36600 |
| 2023-09-27 | 20.60 | $22.76 | 23800 |
| 2023-09-26 | 19.49 | $22.90 | 12100 |
| 2023-09-25 | 18.47 | $22.97 | 13600 |
| 2023-09-22 | 17.24 | $23.05 | 40400 |
| 2023-09-21 | 16.44 | $23.05 | 45900 |
| 2023-09-20 | 15.61 | $23.48 | 33000 |
| 2023-09-19 | 15.66 | $23.53 | 15100 |
| 2023-09-18 | 15.85 | $23.57 | 22400 |
| 2023-09-15 | 16.05 | $23.61 | 23900 |
| 2023-09-14 | 16.31 | $23.62 | 13300 |
| 2023-09-13 | 16.72 | $23.53 | 16800 |
| 2023-09-12 | 16.87 | $23.47 | 12700 |
| 2023-09-11 | 17.18 | $23.57 | 7900 |
| 2023-09-08 | 17.72 | $23.51 | 8300 |
| 2023-09-07 | 18.06 | $23.50 | 19100 |
| 2023-09-06 | 18.40 | $23.58 | 12100 |
| 2023-09-05 | 18.88 | $23.59 | 55600 |
| 2023-09-01 | 19.48 | $23.80 | 26800 |
| 2023-08-31 | 20.46 | $23.84 | 88700 |
| 2023-08-30 | 21.50 | $23.33 | 13100 |
| 2023-08-29 | 21.09 | $23.22 | 9200 |
| 2023-08-28 | 20.29 | $23.19 | 15300 |
| 2023-08-25 | 19.58 | $23.22 | 13000 |
| 2023-08-24 | 18.83 | $23.22 | 25200 |
| 2023-08-23 | 18.06 | $23.30 | 34000 |
| 2023-08-22 | 17.51 | $23.32 | 17700 |
| 2023-08-21 | 16.73 | $23.23 | 14500 |
| 2023-08-18 | 15.91 | $23.34 | 36500 |
| 2023-08-17 | 15.04 | $23.20 | 10600 |
| 2023-08-16 | 13.68 | $23.38 | 21100 |
| 2023-08-15 | 12.48 | $23.62 | 18100 |
| 2023-08-14 | 12.09 | $23.77 | 5700 |
| 2023-08-11 | 11.69 | $23.84 | 15200 |
| 2023-08-10 | 11.28 | $23.78 | 51700 |
| 2023-08-09 | 11.15 | $23.78 | 22800 |
| 2023-08-08 | 10.73 | $23.67 | 8300 |
| 2023-08-07 | 10.07 | $23.68 | 44400 |
| 2023-08-04 | 9.38 | $23.73 | 11300 |
| 2023-08-03 | 8.82 | $23.52 | 27300 |
| 2023-08-02 | 7.94 | $23.58 | 18300 |
| 2023-08-01 | 7.75 | $23.78 | 18600 |
| 2023-07-31 | 8.10 | $23.94 | 32600 |
| 2023-07-28 | 8.47 | $23.55 | 15500 |
| 2023-07-27 | 8.55 | $23.67 | 45300 |
| 2023-07-26 | 8.94 | $24.20 | 11000 |
| 2023-07-25 | 8.54 | $23.86 | 10600 |
| 2023-07-24 | 8.98 | $23.89 | 15700 |
| 2023-07-21 | 9.13 | $23.88 | 10700 |
| 2023-07-20 | 9.29 | $23.86 | 45000 |
| 2023-07-19 | 9.52 | $23.89 | 7300 |
| 2023-07-18 | 9.59 | $23.81 | 9600 |
| 2023-07-17 | 9.87 | $23.79 | 8100 |
| 2023-07-14 | 10.24 | $23.80 | 11500 |
| 2023-07-13 | 10.52 | $23.83 | 20700 |
| 2023-07-12 | 10.64 | $23.83 | 14200 |
| 2023-07-11 | 10.61 | $23.76 | 9500 |
| 2023-07-10 | 10.93 | $23.70 | 15800 |
| 2023-07-07 | 11.45 | $23.48 | 11000 |
| 2023-07-06 | 11.53 | $23.19 | 18100 |
| 2023-07-05 | 11.62 | $23.69 | 19800 |
| 2023-07-03 | 11.34 | $23.84 | 5600 |
| 2023-06-30 | 11.21 | $23.80 | 87800 |
| 2023-06-29 | 11.13 | $23.49 | 9200 |
| 2023-06-28 | 11.25 | $23.56 | 20600 |
| 2023-06-27 | 11.37 | $23.52 | 8800 |
| 2023-06-26 | 11.81 | $23.50 | 11200 |
| 2023-06-23 | 12.33 | $23.38 | 7400 |
| 2023-06-22 | 12.27 | $23.51 | 9400 |
| 2023-06-21 | 12.00 | $23.55 | 17600 |
| 2023-06-20 | 11.71 | $23.43 | 7900 |
| 2023-06-16 | 11.42 | $23.48 | 17400 |
| 2023-06-15 | 11.10 | $23.53 | 13800 |
| 2023-06-14 | 10.77 | $23.50 | 19100 |
| 2023-06-13 | 10.54 | $23.57 | 20100 |
| 2023-06-12 | 10.83 | $23.58 | 7000 |
| 2023-06-09 | 10.97 | $23.65 | 15600 |
| 2023-06-08 | 11.23 | $23.69 | 10900 |
| 2023-06-07 | 11.41 | $23.60 | 16900 |
| 2023-06-06 | 11.86 | $23.74 | 16700 |
| 2023-06-05 | 12.16 | $23.73 | 25500 |
| 2023-06-02 | 12.69 | $23.74 | 63600 |
| 2023-06-01 | 13.25 | $23.69 | 11300 |
| 2023-05-31 | 13.45 | $23.50 | 86800 |
| 2023-05-30 | 13.19 | $23.26 | 10500 |
| 2023-05-26 | 13.06 | $23.30 | 8700 |
| 2023-05-25 | 12.46 | $23.27 | 6200 |
| 2023-05-24 | 11.84 | $23.42 | 10100 |
| 2023-05-23 | 11.20 | $23.35 | 14600 |
| 2023-05-22 | 10.93 | $23.55 | 11500 |
| 2023-05-19 | 10.64 | $23.48 | 15100 |
| 2023-05-18 | 10.24 | $23.66 | 12700 |
| 2023-05-17 | 9.91 | $23.50 | 11900 |
| 2023-05-16 | 9.26 | $23.36 | 11600 |
| 2023-05-15 | 8.58 | $23.75 | 49200 |
| 2023-05-12 | 8.58 | $23.85 | 10400 |
| 2023-05-11 | 8.88 | $23.82 | 37500 |
| 2023-05-10 | 9.16 | $23.90 | 13600 |
| 2023-05-09 | 9.63 | $23.74 | 12200 |
| 2023-05-08 | 9.79 | $23.75 | 11200 |
| 2023-05-05 | 9.90 | $23.54 | 19700 |
| 2023-05-04 | 9.86 | $23.13 | 9100 |
| 2023-05-03 | 9.19 | $23.59 | 52000 |
| 2023-05-02 | 9.29 | $23.71 | 22300 |
| 2023-05-01 | 9.49 | $23.82 | 17600 |
| 2023-04-28 | 9.37 | $23.87 | 75500 |
| 2023-04-27 | 9.32 | $23.65 | 23600 |
| 2023-04-26 | 9.50 | $23.75 | 21200 |
| 2023-04-25 | 9.71 | $23.68 | 13400 |
| 2023-04-24 | 10.01 | $23.73 | 10500 |
| 2023-04-21 | 10.00 | $23.72 | 25700 |
| 2023-04-20 | 9.96 | $23.73 | 27900 |
| 2023-04-19 | 10.01 | $23.73 | 21600 |
| 2023-04-18 | 10.14 | $23.69 | 25000 |
| 2023-04-17 | 10.14 | $23.63 | 32400 |
| 2023-04-14 | 10.14 | $23.67 | 19100 |
| 2023-04-13 | 10.55 | $23.60 | 20300 |
| 2023-04-12 | 10.99 | $23.60 | 49100 |
| 2023-04-11 | 11.44 | $23.60 | 11600 |
| 2023-04-10 | 11.88 | $23.55 | 8600 |
| 2023-04-06 | 12.36 | $23.55 | 16800 |
| 2023-04-05 | 12.87 | $23.49 | 11100 |
| 2023-04-04 | 13.45 | $23.55 | 14400 |
| 2023-04-03 | 14.05 | $23.38 | 24100 |
| 2023-03-31 | 14.42 | $23.03 | 119000 |
| 2023-03-30 | 14.81 | $23.45 | 58400 |
| 2023-03-29 | 15.54 | $23.22 | 37000 |
| 2023-03-28 | 16.25 | $23.40 | 11500 |
| 2023-03-27 | 16.83 | $23.09 | 18400 |
| 2023-03-24 | 17.43 | $23.03 | 18600 |
| 2023-03-23 | 17.37 | $23.10 | 14300 |
| 2023-03-22 | 17.52 | $23.15 | 11000 |
| 2023-03-21 | 17.68 | $22.93 | 13100 |
| 2023-03-20 | 17.12 | $22.60 | 25100 |
| 2023-03-17 | 16.54 | $22.82 | 29200 |
| 2023-03-16 | 16.00 | $23.25 | 83100 |
| 2023-03-15 | 15.65 | $23.00 | 18400 |
| 2023-03-14 | 14.87 | $23.12 | 148500 |
| 2023-03-13 | 14.38 | $22.79 | 84200 |
| 2023-03-10 | 13.73 | $23.01 | 19500 |
| 2023-03-09 | 13.40 | $23.14 | 29600 |
| 2023-03-08 | 13.47 | $23.59 | 11700 |
| 2023-03-07 | 14.17 | $23.61 | 32600 |
| 2023-03-06 | 14.81 | $23.77 | 12100 |
| 2023-03-03 | 15.30 | $23.68 | 42400 |
| 2023-03-02 | 15.82 | $23.49 | 27300 |
| 2023-03-01 | 16.49 | $23.66 | 16900 |
| 2023-02-28 | 17.07 | $23.94 | 46800 |
| 2023-02-27 | 17.69 | $23.76 | 11400 |
| 2023-02-24 | 18.48 | $23.59 | 9300 |
| 2023-02-23 | 19.24 | $23.73 | 20500 |
| 2023-02-22 | 20.04 | $23.43 | 13100 |
| 2023-02-21 | 20.31 | $23.26 | 39600 |
| 2023-02-17 | 20.60 | $23.84 | 20300 |
| 2023-02-16 | 21.56 | $23.88 | 16800 |
| 2023-02-15 | 22.41 | $24.13 | 12200 |
| 2023-02-14 | 22.93 | $24.13 | 33300 |
| 2023-02-13 | 23.48 | $24.03 | 13800 |
| 2023-02-10 | 24.36 | $24.18 | 40800 |
| 2023-02-09 | 24.91 | $24.21 | 33200 |
| 2023-02-08 | 25.23 | $24.24 | 11000 |
| 2023-02-07 | 25.79 | $24.19 | 19200 |
| 2023-02-06 | 26.41 | $24.26 | 19200 |
| 2023-02-03 | 26.99 | $24.44 | 25300 |
| 2023-02-02 | 27.02 | $24.88 | 38200 |
| 2023-02-01 | 26.17 | $24.83 | 38900 |
| 2023-01-31 | 25.34 | $24.80 | 118600 |
| 2023-01-30 | 24.47 | $24.56 | 85000 |
| 2023-01-27 | 23.93 | $24.39 | 17300 |
| 2023-01-26 | 23.01 | $24.41 | 20400 |
| 2023-01-25 | 22.11 | $24.31 | 16800 |
| 2023-01-24 | 21.27 | $24.30 | 24900 |
| 2023-01-23 | 20.41 | $24.30 | 44500 |
| 2023-01-20 | 19.58 | $24.03 | 25300 |
| 2023-01-19 | 18.99 | $23.82 | 30000 |
| 2023-01-18 | 18.38 | $23.66 | 24500 |
| 2023-01-17 | 17.58 | $23.55 | 18300 |
| 2023-01-13 | 17.10 | $23.37 | 62300 |
| 2023-01-12 | 16.80 | $23.38 | 36100 |
| 2023-01-11 | 16.39 | $23.44 | 22900 |
| 2023-01-10 | 16.20 | $23.26 | 22800 |
| 2023-01-09 | 16.12 | $23.18 | 22600 |
| 2023-01-06 | 16.04 | $23.14 | 41300 |
| 2023-01-05 | 16.11 | $22.30 | 22100 |
| 2023-01-04 | 16.77 | $21.81 | 22700 |
| 2023-01-03 | 16.64 | $21.49 | 27900 |
| 2022-12-30 | 15.64 | $21.20 | 65200 |
| 2022-12-29 | 14.58 | $21.58 | 35700 |
| 2022-12-28 | 13.95 | $21.63 | 49200 |
| 2022-12-27 | 13.46 | $22.00 | 23600 |
| 2022-12-23 | 13.19 | $22.24 | 21100 |
| 2022-12-22 | 13.24 | $22.19 | 37500 |
| 2022-12-21 | 13.41 | $22.42 | 20100 |
| 2022-12-20 | 14.05 | $22.43 | 26400 |
| 2022-12-19 | 14.74 | $22.54 | 17200 |
| 2022-12-16 | 15.39 | $22.62 | 24600 |
| 2022-12-15 | 16.07 | $22.63 | 41200 |
| 2022-12-14 | 16.54 | $22.86 | 14000 |
| 2022-12-13 | 16.76 | $22.85 | 27400 |
| 2022-12-12 | 17.00 | $22.66 | 25100 |
| 2022-12-09 | 17.76 | $22.70 | 36200 |
| 2022-12-08 | 18.36 | $22.91 | 20500 |
| 2022-12-07 | 18.74 | $22.91 | 19500 |
| 2022-12-06 | 19.14 | $22.81 | 34100 |
| 2022-12-05 | 19.65 | $22.95 | 45700 |
| 2022-12-02 | 19.67 | $23.20 | 14700 |
| 2022-12-01 | 19.70 | $23.15 | 29700 |
| 2022-11-30 | 19.86 | $22.76 | 50600 |
| 2022-11-29 | 20.66 | $22.35 | 17600 |
| 2022-11-28 | 21.66 | $22.63 | 14500 |
| 2022-11-25 | 22.10 | $22.70 | 9500 |
| 2022-11-23 | 22.45 | $22.66 | 15200 |
| 2022-11-22 | 22.87 | $22.57 | 20500 |
| 2022-11-21 | 23.42 | $22.61 | 15800 |
| 2022-11-18 | 23.85 | $22.62 | 16900 |
| 2022-11-17 | 24.36 | $22.46 | 18800 |
| 2022-11-16 | 24.95 | $22.55 | 21400 |
| 2022-11-15 | 25.40 | $22.47 | 12500 |
| 2022-11-14 | 25.98 | $22.45 | 36100 |
| 2022-11-11 | 26.41 | $22.70 | 41100 |
| 2022-11-10 | 26.67 | $22.64 | 21500 |
| 2022-11-09 | 27.33 | $21.39 | 28000 |
| 2022-11-08 | 27.99 | $21.54 | 21200 |
| 2022-11-07 | 28.49 | $21.02 | 23000 |
| 2022-11-04 | 28.66 | $21.08 | 20800 |
| 2022-11-03 | 28.87 | $21.29 | 18900 |
| 2022-11-02 | 29.22 | $21.50 | 19500 |
| 2022-11-01 | 29.81 | $21.49 | 40800 |
| 2022-10-31 | 30.56 | $21.48 | 49300 |
| 2022-10-28 | 31.03 | $21.33 | 27500 |
| 2022-10-27 | 31.24 | $21.15 | 12400 |
| 2022-10-26 | 31.45 | $21.13 | 22800 |
| 2022-10-25 | 31.66 | $20.81 | 9700 |
| 2022-10-24 | 31.32 | $20.68 | 15900 |
| 2022-10-21 | 30.52 | $20.58 | 20700 |
| 2022-10-20 | 29.64 | $20.70 | 25300 |
| 2022-10-19 | 29.00 | $21.15 | 15100 |
| 2022-10-18 | 28.63 | $21.27 | 22600 |
| 2022-10-17 | 28.40 | $21.21 | 22800 |
| 2022-10-14 | 28.19 | $21.26 | 10700 |
| 2022-10-13 | 27.35 | $21.37 | 18900 |
| 2022-10-12 | 26.53 | $21.65 | 22100 |
| 2022-10-11 | 25.94 | $21.90 | 32500 |
| 2022-10-10 | 25.48 | $22.12 | 10800 |
| 2022-10-07 | 25.31 | $22.33 | 11700 |
| 2022-10-06 | 25.39 | $22.72 | 19900 |
| 2022-10-05 | 25.93 | $22.92 | 21100 |
| 2022-10-04 | 26.49 | $23.01 | 15200 |
| 2022-10-03 | 27.45 | $22.83 | 14900 |
| 2022-09-30 | 28.33 | $22.80 | 95100 |
| 2022-09-29 | 28.69 | $22.60 | 18500 |
| 2022-09-28 | 28.66 | $22.63 | 29600 |
| 2022-09-27 | 28.74 | $22.44 | 24700 |
| 2022-09-26 | 27.91 | $22.17 | 15000 |
| 2022-09-23 | 27.04 | $22.47 | 19400 |
| 2022-09-22 | 26.47 | $22.75 | 28900 |
| 2022-09-21 | 26.12 | $22.95 | 13200 |
| 2022-09-20 | 26.05 | $22.86 | 15600 |
| 2022-09-19 | 25.58 | $23.04 | 9900 |
| 2022-09-16 | 25.38 | $23.08 | 15000 |
| 2022-09-15 | 25.17 | $23.20 | 10400 |
| 2022-09-14 | 25.29 | $23.37 | 11500 |
| 2022-09-13 | 25.44 | $23.33 | 15300 |
| 2022-09-12 | 25.51 | $23.50 | 13700 |
| 2022-09-09 | 25.72 | $23.29 | 24400 |
| 2022-09-08 | 25.41 | $22.96 | 18900 |
| 2022-09-07 | 24.98 | $23.09 | 17900 |
| 2022-09-06 | 24.49 | $23.06 | 49300 |
| 2022-09-02 | 23.97 | $23.18 | 16900 |
| 2022-09-01 | 23.57 | $23.00 | 44300 |
| 2022-08-31 | 22.97 | $23.29 | 31400 |
| 2022-08-30 | 22.61 | $23.42 | 15600 |
| 2022-08-29 | 22.44 | $23.59 | 15000 |
| 2022-08-26 | 22.48 | $23.75 | 12100 |
| 2022-08-25 | 22.64 | $23.88 | 14800 |
| 2022-08-24 | 22.62 | $23.30 | 25200 |
| 2022-08-23 | 21.80 | $23.11 | 44200 |
| 2022-08-22 | 20.93 | $23.85 | 8000 |
| 2022-08-19 | 21.04 | $24.20 | 15000 |
| 2022-08-18 | 21.47 | $24.38 | 12500 |
| 2022-08-17 | 22.34 | $24.52 | 23000 |
| 2022-08-16 | 23.40 | $24.70 | 8700 |
| 2022-08-15 | 24.00 | $25.17 | 10600 |
| 2022-08-12 | 23.66 | $25.08 | 10600 |
| 2022-08-11 | 23.51 | $25.00 | 6800 |
| 2022-08-10 | 23.34 | $25.05 | 10800 |
| 2022-08-09 | 23.17 | $24.90 | 15200 |
| 2022-08-08 | 23.05 | $25.12 | 7500 |
| 2022-08-05 | 22.36 | $25.03 | 15200 |
| 2022-08-04 | 21.62 | $25.42 | 27100 |
| 2022-08-03 | 20.60 | $25.30 | 21600 |
| 2022-08-02 | 19.68 | $25.03 | 102700 |
| 2022-08-01 | 18.78 | $24.80 | 41300 |
| 2022-07-29 | 18.12 | $25.04 | 42400 |
| 2022-07-28 | 17.42 | $24.59 | 17300 |
| 2022-07-27 | 17.34 | $24.16 | 43400 |
| 2022-07-26 | 17.83 | $24.30 | 11800 |
| 2022-07-25 | 17.67 | $24.36 | 15700 |
| 2022-07-22 | 17.36 | $24.42 | 13500 |
| 2022-07-21 | 16.77 | $24.49 | 10800 |
| 2022-07-20 | 16.34 | $24.37 | 17000 |
| 2022-07-19 | 16.06 | $24.32 | 13300 |
| 2022-07-18 | 15.89 | $24.12 | 7600 |
| 2022-07-15 | 15.97 | $23.98 | 11400 |
| 2022-07-14 | 16.23 | $23.93 | 9200 |
| 2022-07-13 | 16.86 | $23.89 | 12400 |
| 2022-07-12 | 17.43 | $23.89 | 17100 |
| 2022-07-11 | 17.77 | $23.87 | 9300 |
| 2022-07-08 | 18.14 | $23.91 | 7000 |
| 2022-07-07 | 18.61 | $23.65 | 17000 |
| 2022-07-06 | 19.10 | $23.81 | 15200 |
| 2022-07-05 | 19.62 | $23.70 | 16800 |
| 2022-07-01 | 20.20 | $23.98 | 17300 |
| 2022-06-30 | 20.56 | $23.80 | 7400 |
| 2022-06-29 | 21.21 | $23.78 | 17100 |
| 2022-06-28 | 22.01 | $23.75 | 14500 |
| 2022-06-27 | 22.82 | $23.74 | 41000 |
| 2022-06-24 | 23.76 | $23.67 | 24600 |
| 2022-06-23 | 24.95 | $23.35 | 13000 |
| 2022-06-22 | 26.03 | $23.17 | 11400 |
| 2022-06-21 | 26.91 | $23.09 | 17000 |
| 2022-06-17 | 27.59 | $22.99 | 31500 |
| 2022-06-16 | 28.16 | $22.72 | 32900 |
| 2022-06-15 | 28.51 | $23.03 | 17200 |
| 2022-06-14 | 28.88 | $22.45 | 31200 |
| 2022-06-13 | 29.00 | $22.45 | 35700 |
| 2022-06-10 | 29.12 | $23.19 | 24800 |
| 2022-06-09 | 30.27 | $23.76 | 21000 |
| 2022-06-08 | 31.16 | $24.08 | 21100 |
| 2022-06-07 | 31.54 | $24.13 | 26200 |
| 2022-06-06 | 31.94 | $23.97 | 16600 |
| 2022-06-03 | 32.13 | $24.01 | 7900 |
| 2022-06-02 | 32.43 | $24.33 | 26000 |
| 2022-06-01 | 32.40 | $24.21 | 100900 |
| 2022-05-31 | 32.30 | $24.47 | 70100 |
| 2022-05-27 | 32.20 | $24.63 | 44700 |
| 2022-05-26 | 32.09 | $23.72 | 52400 |
| 2022-05-25 | 32.95 | $23.10 | 53400 |
| 2022-05-24 | 34.56 | $22.76 | 34700 |
| 2022-05-23 | 34.76 | $22.51 | 35100 |
| 2022-05-20 | 34.93 | $22.66 | 30000 |
| 2022-05-19 | 35.21 | $22.72 | 28400 |
| 2022-05-18 | 35.50 | $22.63 | 30700 |
| 2022-05-17 | 35.55 | $22.62 | 48700 |
| 2022-05-16 | 35.87 | $22.75 | 32600 |
| 2022-05-13 | 35.90 | $22.80 | 20100 |
| 2022-05-12 | 36.35 | $22.77 | 29900 |
| 2022-05-11 | 36.43 | $22.74 | 26900 |
| 2022-05-10 | 36.51 | $22.76 | 34200 |
| 2022-05-09 | 36.61 | $22.46 | 44000 |
| 2022-05-06 | 35.76 | $22.54 | 88600 |
| 2022-05-05 | 34.89 | $22.66 | 26400 |
| 2022-05-04 | 33.71 | $22.91 | 24100 |
| 2022-05-03 | 32.54 | $22.56 | 25200 |
| 2022-05-02 | 31.03 | $22.75 | 41600 |
| 2022-04-29 | 29.48 | $23.23 | 102500 |
| 2022-04-28 | 28.22 | $23.41 | 19800 |
| 2022-04-27 | 27.08 | $23.22 | 27100 |
| 2022-04-26 | 26.01 | $23.51 | 22500 |
| 2022-04-25 | 25.31 | $23.65 | 16700 |
| 2022-04-22 | 24.57 | $23.81 | 14200 |
| 2022-04-21 | 24.03 | $23.82 | 22000 |
| 2022-04-20 | 23.48 | $24.03 | 18800 |
| 2022-04-19 | 23.10 | $23.71 | 18800 |
| 2022-04-18 | 22.07 | $23.82 | 27100 |
| 2022-04-14 | 21.35 | $23.87 | 33600 |
| 2022-04-13 | 20.63 | $24.01 | 35500 |
| 2022-04-12 | 20.17 | $24.12 | 64800 |
| 2022-04-11 | 19.40 | $24.10 | 27200 |
| 2022-04-08 | 18.72 | $24.40 | 110600 |
| 2022-04-07 | 18.17 | $24.34 | 36800 |
| 2022-04-06 | 17.57 | $24.12 | 67900 |
| 2022-04-05 | 16.93 | $24.36 | 20900 |
| 2022-04-04 | 16.69 | $24.74 | 20300 |
| 2022-04-01 | 17.26 | $24.81 | 173800 |
| 2022-03-31 | 17.92 | $24.74 | 27100 |
| 2022-03-30 | 18.61 | $24.81 | 18800 |
| 2022-03-29 | 19.17 | $24.78 | 27100 |
| 2022-03-28 | 19.49 | $24.58 | 15500 |
| 2022-03-25 | 19.40 | $24.49 | 23200 |
| 2022-03-24 | 19.30 | $24.70 | 29500 |
| 2022-03-23 | 19.71 | $24.68 | 34700 |
| 2022-03-22 | 20.11 | $24.66 | 36800 |
| 2022-03-21 | 20.69 | $24.68 | 26200 |
| 2022-03-18 | 21.31 | $24.84 | 38100 |
| 2022-03-17 | 22.33 | $24.84 | 32000 |
| 2022-03-16 | 23.40 | $24.73 | 37000 |
| 2022-03-15 | 23.98 | $24.70 | 26900 |
| 2022-03-14 | 24.43 | $24.56 | 29300 |
| 2022-03-11 | 24.64 | $24.84 | 42400 |
| 2022-03-10 | 25.35 | $24.85 | 17200 |
| 2022-03-09 | 25.71 | $25.00 | 13700 |
| 2022-03-08 | 26.18 | $24.91 | 12700 |
| 2022-03-07 | 26.15 | $24.81 | 40000 |
| 2022-03-04 | 26.12 | $24.86 | 25000 |
| 2022-03-03 | 26.45 | $25.03 | 55200 |
| 2022-03-02 | 27.09 | $24.93 | 15200 |
| 2022-03-01 | 26.98 | $24.85 | 17600 |
| 2022-02-28 | 26.86 | $24.80 | 45900 |
| 2022-02-25 | 26.80 | $25.13 | 14400 |
| 2022-02-24 | 26.74 | $24.80 | 24500 |
| 2022-02-23 | 25.33 | $24.75 | 30800 |
| 2022-02-22 | 24.05 | $24.66 | 32600 |
| 2022-02-18 | 22.69 | $24.97 | 22800 |
| 2022-02-17 | 21.74 | $25.01 | 17400 |
| 2022-02-16 | 20.86 | $25.07 | 21000 |
| 2022-02-15 | 19.52 | $24.95 | 23000 |
| 2022-02-14 | 17.91 | $24.59 | 36900 |
| 2022-02-11 | 15.60 | $24.62 | 28000 |
| 2022-02-10 | 13.24 | $25.10 | 69300 |
| 2022-02-09 | 11.46 | $25.57 | 11200 |
| 2022-02-08 | 10.95 | $25.64 | 16400 |
| 2022-02-07 | 10.41 | $25.69 | 13000 |
| 2022-02-04 | 9.95 | $25.67 | 21200 |
| 2022-02-03 | 9.67 | $25.75 | 46000 |
| 2022-02-02 | 9.31 | $25.69 | 35400 |
| 2022-02-01 | 9.34 | $25.80 | 14700 |
| 2022-01-31 | 9.71 | $25.84 | 71500 |
| 2022-01-28 | 10.06 | $25.62 | 16800 |
| 2022-01-27 | 9.28 | $25.55 | 33800 |
| 2022-01-26 | 8.61 | $25.67 | 61700 |
| 2022-01-25 | 8.69 | $25.64 | 12700 |
| 2022-01-24 | 8.46 | $25.67 | 21700 |
| 2022-01-21 | 8.22 | $25.74 | 13500 |
| 2022-01-20 | 8.45 | $25.73 | 11200 |
| 2022-01-19 | 8.68 | $25.73 | 8500 |
| 2022-01-18 | 9.05 | $25.74 | 22500 |
| 2022-01-14 | 9.44 | $25.80 | 11300 |
| 2022-01-13 | 9.74 | $25.92 | 26600 |
| 2022-01-12 | 9.68 | $25.81 | 10900 |
| 2022-01-11 | 10.12 | $25.84 | 25900 |
| 2022-01-10 | 10.39 | $25.72 | 24100 |
| 2022-01-07 | 10.28 | $25.69 | 9300 |
| 2022-01-06 | 10.60 | $25.76 | 16500 |
| 2022-01-05 | 10.93 | $25.70 | 36600 |
| 2022-01-04 | 11.41 | $25.73 | 12900 |
| 2022-01-03 | 11.71 | $25.79 | 18200 |
| 2021-12-31 | 11.88 | $25.84 | 26600 |
| 2021-12-30 | 11.61 | $25.85 | 12900 |
| 2021-12-29 | 11.33 | $25.75 | 20100 |
| 2021-12-28 | 11.43 | $25.74 | 19200 |
| 2021-12-27 | 11.53 | $25.75 | 15700 |
| 2021-12-23 | 11.64 | $25.73 | 133000 |
| 2021-12-22 | 12.24 | $25.75 | 728100 |
| 2021-12-21 | 12.86 | $25.68 | 35400 |
| 2021-12-20 | 13.52 | $25.66 | 36700 |
| 2021-12-17 | 14.16 | $25.70 | 23800 |
| 2021-12-16 | 14.65 | $25.75 | 24400 |
| 2021-12-15 | 15.17 | $25.73 | 17600 |
| 2021-12-14 | 15.91 | $25.62 | 13500 |
| 2021-12-13 | 16.55 | $25.69 | 7200 |
| 2021-12-10 | 17.36 | $25.66 | 118000 |
| 2021-12-09 | 18.28 | $25.64 | 12000 |
| 2021-12-08 | 19.23 | $25.68 | 13000 |
| 2021-12-07 | 20.16 | $25.78 | 20500 |
| 2021-12-06 | 20.86 | $25.75 | 13500 |
| 2021-12-03 | 21.94 | $25.70 | 9600 |
| 2021-12-02 | 22.89 | $25.75 | 21600 |
| 2021-12-01 | 23.88 | $25.70 | 24700 |
| 2021-11-30 | 25.10 | $25.80 | 46000 |
| 2021-11-29 | 25.64 | $25.63 | 14000 |
| 2021-11-26 | 26.53 | $25.69 | 15500 |
| 2021-11-24 | 27.01 | $25.70 | 12500 |
| 2021-11-23 | 28.05 | $25.75 | 9800 |
| 2021-11-22 | 28.82 | $25.81 | 8800 |
| 2021-11-19 | 30.09 | $25.82 | 10700 |
| 2021-11-18 | 31.15 | $25.77 | 14600 |
| 2021-11-17 | 32.26 | $25.87 | 184800 |
| 2021-11-16 | 33.33 | $25.90 | 29900 |
| 2021-11-15 | 34.80 | $25.86 | 20900 |
| 2021-11-12 | 36.14 | $26.16 | 23500 |
| 2021-11-11 | 36.97 | $26.16 | 17900 |
| 2021-11-10 | 37.94 | $26.14 | 18100 |
| 2021-11-09 | 38.96 | $26.17 | 9400 |
| 2021-11-08 | 40.22 | $26.23 | 63800 |
| 2021-11-05 | 41.16 | $26.26 | 14300 |
| 2021-11-04 | 41.72 | $26.21 | 26900 |
| 2021-11-03 | 42.31 | $26.21 | 27800 |
| 2021-11-02 | 43.04 | $26.20 | 99800 |
| 2021-11-01 | 43.89 | $26.19 | 43700 |
| 2021-10-29 | 44.52 | $26.17 | 46300 |
| 2021-10-28 | 45.18 | $26.15 | 10500 |
| 2021-10-27 | 46.08 | $26.15 | 24100 |
| 2021-10-26 | 46.84 | $26.20 | 25500 |
| 2021-10-25 | 47.64 | $26.23 | 15800 |
| 2021-10-22 | 48.51 | $26.11 | 21400 |
| 2021-10-21 | 49.61 | $26.12 | 28800 |
| 2021-10-20 | 50.61 | $26.20 | 17300 |
| 2021-10-19 | 51.68 | $26.10 | 11600 |
| 2021-10-18 | 52.39 | $26.11 | 5900 |
| 2021-10-15 | 53.17 | $26.06 | 31500 |
| 2021-10-14 | 53.98 | $26.14 | 25800 |
| 2021-10-13 | 54.27 | $26.05 | 22600 |
| 2021-10-12 | 54.64 | $26.06 | 42100 |
| 2021-10-11 | 55.14 | $25.97 | 20800 |
| 2021-10-08 | 55.77 | $25.96 | 26600 |
| 2021-10-07 | 56.52 | $25.93 | 69800 |
| 2021-10-06 | 57.07 | $25.93 | 16600 |
| 2021-10-05 | 57.79 | $25.90 | 29600 |
| 2021-10-04 | 58.55 | $25.89 | 816300 |
| 2021-10-01 | 59.35 | $25.99 | 31700 |
| 2021-09-30 | 60.19 | $25.83 | 83500 |
| 2021-09-29 | 61.17 | $25.97 | 25500 |
| 2021-09-28 | 62.21 | $25.81 | 27500 |
| 2021-09-27 | 63.33 | $25.97 | 19000 |
| 2021-09-24 | 64.02 | $26.03 | 117100 |
| 2021-09-23 | 64.56 | $26.00 | 15900 |
| 2021-09-22 | 65.05 | $26.13 | 22200 |
| 2021-09-21 | 65.49 | $26.06 | 9000 |
| 2021-09-20 | 65.95 | $26.08 | 18000 |
| 2021-09-17 | 66.45 | $26.14 | 12900 |
| 2021-09-16 | 66.81 | $26.11 | 44400 |
| 2021-09-15 | 67.23 | $26.07 | 21700 |
| 2021-09-14 | 67.66 | $26.07 | 14100 |
| 2021-09-13 | 68.13 | $26.08 | 63100 |
| 2021-09-10 | 68.51 | $26.05 | 658900 |
| 2021-09-09 | 68.90 | $26.05 | 1.7M |
| 2021-09-08 | 69.34 | $25.95 | 55300 |
| 2021-09-07 | 69.84 | $25.99 | 214900 |
| 2021-09-03 | 70.31 | $26.02 | 62000 |
| 2021-09-02 | 70.78 | $26.07 | 49400 |
| 2021-09-01 | 71.08 | $26.08 | 46400 |
| 2021-08-31 | 71.41 | $26.07 | 119400 |
| 2021-08-30 | 71.76 | $26.04 | 14900 |
| 2021-08-27 | 71.97 | $26.04 | 14000 |
| 2021-08-26 | 72.20 | $26.00 | 12700 |
| 2021-08-25 | 72.45 | $26.01 | 16200 |
| 2021-08-24 | 72.62 | $26.05 | 326600 |
| 2021-08-23 | 72.80 | $26.06 | 5700 |
| 2021-08-20 | 72.66 | $26.08 | 10700 |
| 2021-08-19 | 72.52 | $26.02 | 12400 |
| 2021-08-18 | 72.38 | $26.04 | 39000 |
| 2021-08-17 | 72.17 | $26.16 | 7400 |
| 2021-08-16 | 71.85 | $26.13 | 16100 |
| 2021-08-13 | 71.43 | $26.53 | 16400 |
| 2021-08-12 | 70.57 | $26.44 | 20400 |
| 2021-08-11 | 69.67 | $26.31 | 110200 |
| 2021-08-10 | 68.73 | $26.25 | 13600 |
| 2021-08-09 | 67.75 | $26.34 | 24500 |
| 2021-08-06 | 66.45 | $26.38 | 81100 |
| 2021-08-05 | 65.08 | $26.42 | 39300 |
| 2021-08-04 | 63.55 | $26.45 | 55000 |
| 2021-08-03 | 61.93 | $26.42 | 41200 |
| 2021-08-02 | 60.24 | $26.40 | 15100 |
| 2021-07-30 | 58.40 | $26.46 | 13200 |
| 2021-07-29 | 56.46 | $26.43 | 8800 |
| 2021-07-28 | 54.43 | $26.41 | 5400 |
| 2021-07-27 | 52.28 | $26.39 | 6700 |
| 2021-07-26 | 50.03 | $26.37 | 16000 |
| 2021-07-23 | 47.61 | $26.43 | 10100 |
| 2021-07-22 | 45.01 | $26.38 | 7200 |
| 2021-07-21 | 42.28 | $26.44 | 7300 |
| 2021-07-20 | 39.40 | $26.41 | 5600 |
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