Is Duke Energy Corporation 5.625% (DUKB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Duke Energy Corporation 5.625% (DUKB) research center and poll results.
NYSE : DUKB
Duke Energy Corporation 5.625%
$22.97 USD
$0.0 (-0.0%)
- Volume
- 33.87K
- Average Volume
- 38.03K
- Market Capitalization
- $17.86B
- P/E Ratio
- 19.14
- Dividend Yield
- 3.41%
- Price Target
- Year High
- $25.30
- Year Low
- $22.90
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.01
- Current Ratio
- $0.66
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
23.23
2026-07-17
Close Price
$22.97
Vol: 35100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.52
Average
24.90
Maximum
27.51
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.23 | $22.97 | 35100 |
| 2026-07-16 | 23.26 | $22.97 | 19500 |
| 2026-07-15 | 23.29 | $22.98 | 46500 |
| 2026-07-14 | 23.32 | $22.95 | 43946 |
| 2026-07-13 | 23.35 | $22.96 | 71400 |
| 2026-07-10 | 23.40 | $23.12 | 22300 |
| 2026-07-09 | 23.43 | $23.17 | 46200 |
| 2026-07-08 | 23.46 | $23.10 | 92200 |
| 2026-07-07 | 23.49 | $23.33 | 45111 |
| 2026-07-06 | 23.52 | $23.40 | 33400 |
| 2026-07-02 | 23.55 | $23.30 | 41600 |
| 2026-07-01 | 23.57 | $23.26 | 29700 |
| 2026-06-30 | 23.60 | $23.18 | 374400 |
| 2026-06-29 | 23.64 | $23.28 | 55200 |
| 2026-06-26 | 23.67 | $23.24 | 39400 |
| 2026-06-25 | 23.71 | $23.40 | 38800 |
| 2026-06-24 | 23.73 | $23.48 | 28800 |
| 2026-06-23 | 23.75 | $23.43 | 31700 |
| 2026-06-22 | 23.77 | $23.48 | 50200 |
| 2026-06-18 | 23.78 | $23.57 | 29300 |
| 2026-06-17 | 23.79 | $23.55 | 34300 |
| 2026-06-16 | 23.80 | $23.63 | 26000 |
| 2026-06-15 | 23.81 | $23.61 | 32100 |
| 2026-06-12 | 23.82 | $23.54 | 29800 |
| 2026-06-11 | 23.85 | $23.83 | 15900 |
| 2026-06-10 | 23.86 | $23.79 | 17100 |
| 2026-06-09 | 23.88 | $23.76 | 43100 |
| 2026-06-08 | 23.90 | $23.83 | 16700 |
| 2026-06-05 | 23.92 | $23.84 | 22700 |
| 2026-06-04 | 23.93 | $23.91 | 13100 |
| 2026-06-03 | 23.93 | $23.84 | 14800 |
| 2026-06-02 | 23.94 | $23.90 | 24900 |
| 2026-06-01 | 23.94 | $23.94 | 19800 |
| 2026-05-29 | 23.95 | $23.84 | 41000 |
| 2026-05-28 | 23.96 | $23.94 | 36900 |
| 2026-05-27 | 23.96 | $23.87 | 31900 |
| 2026-05-26 | 23.96 | $23.86 | 28600 |
| 2026-05-22 | 23.98 | $23.78 | 16000 |
| 2026-05-21 | 23.99 | $23.73 | 29000 |
| 2026-05-20 | 24.01 | $23.85 | 19000 |
| 2026-05-19 | 24.02 | $23.75 | 40400 |
| 2026-05-18 | 24.03 | $23.85 | 37900 |
| 2026-05-15 | 24.04 | $23.83 | 38414 |
| 2026-05-14 | 24.06 | $24.05 | 29400 |
| 2026-05-13 | 24.06 | $24.06 | 23100 |
| 2026-05-12 | 24.05 | $24.12 | 25800 |
| 2026-05-11 | 24.04 | $24.16 | 24100 |
| 2026-05-08 | 24.02 | $24.19 | 30500 |
| 2026-05-07 | 24.00 | $24.04 | 37000 |
| 2026-05-06 | 23.99 | $24.05 | 36700 |
| 2026-05-05 | 23.98 | $24.02 | 19500 |
| 2026-05-04 | 23.95 | $23.95 | 27800 |
| 2026-05-01 | 23.93 | $24.06 | 21600 |
| 2026-04-30 | 23.90 | $24.03 | 30500 |
| 2026-04-29 | 23.87 | $23.88 | 22700 |
| 2026-04-28 | 23.84 | $24.03 | 36100 |
| 2026-04-27 | 23.81 | $24.07 | 12900 |
| 2026-04-24 | 23.78 | $24.10 | 32700 |
| 2026-04-23 | 23.75 | $24.11 | 23900 |
| 2026-04-22 | 23.74 | $24.04 | 46300 |
| 2026-04-21 | 23.73 | $24.00 | 50300 |
| 2026-04-20 | 23.73 | $24.07 | 23000 |
| 2026-04-17 | 23.71 | $24.10 | 31300 |
| 2026-04-16 | 23.71 | $24.06 | 66500 |
| 2026-04-15 | 23.72 | $24.00 | 24600 |
| 2026-04-14 | 23.73 | $23.89 | 38500 |
| 2026-04-13 | 23.75 | $23.78 | 33000 |
| 2026-04-10 | 23.77 | $23.80 | 17240 |
| 2026-04-09 | 23.82 | $23.78 | 27500 |
| 2026-04-08 | 23.86 | $23.76 | 41700 |
| 2026-04-07 | 23.91 | $23.53 | 26200 |
| 2026-04-06 | 23.97 | $23.57 | 44025 |
| 2026-04-02 | 24.03 | $23.47 | 42000 |
| 2026-04-01 | 24.10 | $23.41 | 102400 |
| 2026-03-31 | 24.17 | $23.23 | 259300 |
| 2026-03-30 | 24.25 | $23.38 | 49900 |
| 2026-03-27 | 24.32 | $23.47 | 32700 |
| 2026-03-26 | 24.38 | $23.60 | 59200 |
| 2026-03-25 | 24.44 | $23.87 | 27900 |
| 2026-03-24 | 24.49 | $23.84 | 17700 |
| 2026-03-23 | 24.53 | $23.92 | 30300 |
| 2026-03-20 | 24.58 | $23.80 | 33600 |
| 2026-03-19 | 24.63 | $24.12 | 34500 |
| 2026-03-18 | 24.66 | $24.15 | 22600 |
| 2026-03-17 | 24.69 | $24.28 | 18700 |
| 2026-03-16 | 24.72 | $24.25 | 33900 |
| 2026-03-13 | 24.74 | $24.25 | 25400 |
| 2026-03-12 | 24.77 | $24.69 | 28200 |
| 2026-03-11 | 24.76 | $24.69 | 20800 |
| 2026-03-10 | 24.76 | $24.72 | 35000 |
| 2026-03-09 | 24.75 | $24.69 | 38700 |
| 2026-03-06 | 24.75 | $24.80 | 25700 |
| 2026-03-05 | 24.73 | $24.88 | 20800 |
| 2026-03-04 | 24.72 | $24.85 | 24000 |
| 2026-03-03 | 24.70 | $24.77 | 34800 |
| 2026-03-02 | 24.69 | $24.80 | 25100 |
| 2026-02-27 | 24.68 | $24.64 | 154300 |
| 2026-02-26 | 24.68 | $24.77 | 20700 |
| 2026-02-25 | 24.67 | $24.82 | 18400 |
| 2026-02-24 | 24.67 | $24.79 | 28700 |
| 2026-02-23 | 24.67 | $24.78 | 23800 |
| 2026-02-20 | 24.67 | $24.82 | 32900 |
| 2026-02-19 | 24.66 | $24.74 | 21900 |
| 2026-02-18 | 24.66 | $24.80 | 31300 |
| 2026-02-17 | 24.65 | $24.86 | 51700 |
| 2026-02-13 | 24.65 | $24.71 | 36400 |
| 2026-02-12 | 24.65 | $24.68 | 17100 |
| 2026-02-11 | 24.65 | $24.68 | 13500 |
| 2026-02-10 | 24.65 | $24.66 | 88700 |
| 2026-02-09 | 24.65 | $24.51 | 33900 |
| 2026-02-06 | 24.65 | $24.56 | 9400 |
| 2026-02-05 | 24.66 | $24.51 | 33100 |
| 2026-02-04 | 24.67 | $24.56 | 25300 |
| 2026-02-03 | 24.67 | $24.53 | 26100 |
| 2026-02-02 | 24.68 | $24.60 | 12500 |
| 2026-01-30 | 24.69 | $24.62 | 28100 |
| 2026-01-29 | 24.68 | $24.60 | 11500 |
| 2026-01-28 | 24.69 | $24.61 | 21700 |
| 2026-01-27 | 24.69 | $24.69 | 27600 |
| 2026-01-26 | 24.69 | $24.83 | 79800 |
| 2026-01-23 | 24.68 | $24.79 | 15600 |
| 2026-01-22 | 24.67 | $24.72 | 27900 |
| 2026-01-21 | 24.67 | $24.74 | 20300 |
| 2026-01-20 | 24.67 | $24.62 | 31500 |
| 2026-01-16 | 24.68 | $24.73 | 13700 |
| 2026-01-15 | 24.69 | $24.78 | 32500 |
| 2026-01-14 | 24.69 | $24.65 | 23400 |
| 2026-01-13 | 24.69 | $24.65 | 22500 |
| 2026-01-12 | 24.70 | $24.60 | 17200 |
| 2026-01-09 | 24.73 | $24.63 | 37100 |
| 2026-01-08 | 24.75 | $24.72 | 25000 |
| 2026-01-07 | 24.77 | $24.65 | 20300 |
| 2026-01-06 | 24.79 | $24.65 | 13900 |
| 2026-01-05 | 24.81 | $24.72 | 22800 |
| 2026-01-02 | 24.82 | $24.70 | 25900 |
| 2025-12-31 | 24.83 | $24.60 | 51100 |
| 2025-12-30 | 24.84 | $24.62 | 30500 |
| 2025-12-29 | 24.85 | $24.67 | 16400 |
| 2025-12-26 | 24.85 | $24.63 | 9200 |
| 2025-12-24 | 24.87 | $24.64 | 9100 |
| 2025-12-23 | 24.89 | $24.65 | 21200 |
| 2025-12-22 | 24.90 | $24.78 | 28700 |
| 2025-12-19 | 24.91 | $24.80 | 15800 |
| 2025-12-18 | 24.90 | $24.82 | 19300 |
| 2025-12-17 | 24.91 | $24.79 | 27200 |
| 2025-12-16 | 24.91 | $24.82 | 43400 |
| 2025-12-15 | 24.91 | $24.74 | 51900 |
| 2025-12-12 | 24.93 | $24.68 | 25700 |
| 2025-12-11 | 24.94 | $25.26 | 43300 |
| 2025-12-10 | 24.93 | $25.09 | 27600 |
| 2025-12-09 | 24.92 | $25.14 | 23000 |
| 2025-12-08 | 24.91 | $24.96 | 15500 |
| 2025-12-05 | 24.90 | $25.00 | 15200 |
| 2025-12-04 | 24.88 | $24.92 | 41300 |
| 2025-12-03 | 24.85 | $24.97 | 57400 |
| 2025-12-02 | 24.82 | $24.82 | 48400 |
| 2025-12-01 | 24.80 | $24.75 | 10500 |
| 2025-11-28 | 24.78 | $24.83 | 52300 |
| 2025-11-26 | 24.76 | $25.00 | 40400 |
| 2025-11-25 | 24.74 | $25.00 | 16300 |
| 2025-11-24 | 24.72 | $24.90 | 14200 |
| 2025-11-21 | 24.71 | $24.82 | 32000 |
| 2025-11-20 | 24.70 | $24.77 | 22300 |
| 2025-11-19 | 24.69 | $24.85 | 11200 |
| 2025-11-18 | 24.68 | $24.92 | 43800 |
| 2025-11-17 | 24.66 | $24.86 | 47600 |
| 2025-11-14 | 24.66 | $24.97 | 21500 |
| 2025-11-13 | 24.63 | $24.90 | 67800 |
| 2025-11-12 | 24.62 | $25.06 | 51800 |
| 2025-11-11 | 24.60 | $25.00 | 40000 |
| 2025-11-10 | 24.58 | $24.89 | 34900 |
| 2025-11-07 | 24.57 | $24.69 | 31800 |
| 2025-11-06 | 24.58 | $24.63 | 30200 |
| 2025-11-05 | 24.59 | $24.45 | 32400 |
| 2025-11-04 | 24.61 | $24.28 | 33600 |
| 2025-11-03 | 24.64 | $24.37 | 44400 |
| 2025-10-31 | 24.67 | $24.38 | 58500 |
| 2025-10-30 | 24.70 | $24.42 | 26600 |
| 2025-10-29 | 24.73 | $24.60 | 38800 |
| 2025-10-28 | 24.75 | $24.65 | 18800 |
| 2025-10-27 | 24.77 | $24.67 | 17100 |
| 2025-10-24 | 24.79 | $24.63 | 13200 |
| 2025-10-23 | 24.81 | $24.64 | 22700 |
| 2025-10-22 | 24.82 | $24.50 | 32000 |
| 2025-10-21 | 24.85 | $24.66 | 14300 |
| 2025-10-20 | 24.87 | $24.74 | 35000 |
| 2025-10-17 | 24.89 | $24.52 | 18400 |
| 2025-10-16 | 24.91 | $24.54 | 14200 |
| 2025-10-15 | 24.95 | $24.66 | 39600 |
| 2025-10-14 | 24.97 | $24.60 | 33300 |
| 2025-10-13 | 25.00 | $24.82 | 7100 |
| 2025-10-10 | 25.02 | $24.78 | 7500 |
| 2025-10-09 | 25.03 | $24.87 | 12300 |
| 2025-10-08 | 25.05 | $24.87 | 24400 |
| 2025-10-07 | 25.06 | $24.97 | 13500 |
| 2025-10-06 | 25.06 | $24.96 | 11500 |
| 2025-10-03 | 25.06 | $24.95 | 9200 |
| 2025-10-02 | 25.07 | $25.00 | 22400 |
| 2025-10-01 | 25.06 | $25.03 | 25600 |
| 2025-09-30 | 25.05 | $24.99 | 101700 |
| 2025-09-29 | 25.02 | $24.97 | 18800 |
| 2025-09-26 | 25.00 | $25.03 | 13400 |
| 2025-09-25 | 24.98 | $24.96 | 36700 |
| 2025-09-24 | 24.98 | $25.03 | 19600 |
| 2025-09-23 | 24.96 | $25.01 | 22000 |
| 2025-09-22 | 24.95 | $25.14 | 16200 |
| 2025-09-19 | 24.93 | $25.11 | 9700 |
| 2025-09-18 | 24.91 | $25.16 | 13500 |
| 2025-09-17 | 24.88 | $25.23 | 22000 |
| 2025-09-16 | 24.85 | $25.21 | 16500 |
| 2025-09-15 | 24.82 | $25.17 | 37100 |
| 2025-09-12 | 24.78 | $24.97 | 26700 |
| 2025-09-11 | 24.75 | $25.22 | 21600 |
| 2025-09-10 | 24.72 | $25.07 | 19300 |
| 2025-09-09 | 24.68 | $25.04 | 22300 |
| 2025-09-08 | 24.64 | $24.97 | 40000 |
| 2025-09-05 | 24.60 | $25.07 | 55500 |
| 2025-09-04 | 24.56 | $24.80 | 17700 |
| 2025-09-03 | 24.53 | $24.75 | 30100 |
| 2025-09-02 | 24.51 | $24.55 | 20100 |
| 2025-08-29 | 24.50 | $24.50 | 123800 |
| 2025-08-28 | 24.48 | $24.73 | 11000 |
| 2025-08-27 | 24.46 | $24.78 | 23900 |
| 2025-08-26 | 24.42 | $24.73 | 12600 |
| 2025-08-25 | 24.39 | $24.76 | 21900 |
| 2025-08-22 | 24.35 | $24.77 | 23000 |
| 2025-08-21 | 24.31 | $24.62 | 9800 |
| 2025-08-20 | 24.27 | $24.66 | 25900 |
| 2025-08-19 | 24.24 | $24.65 | 28700 |
| 2025-08-18 | 24.20 | $24.49 | 18000 |
| 2025-08-15 | 24.17 | $24.43 | 23400 |
| 2025-08-14 | 24.14 | $24.45 | 14400 |
| 2025-08-13 | 24.11 | $24.52 | 22900 |
| 2025-08-12 | 24.08 | $24.36 | 20000 |
| 2025-08-11 | 24.06 | $24.26 | 23700 |
| 2025-08-08 | 24.04 | $24.19 | 25300 |
| 2025-08-07 | 24.04 | $24.16 | 14500 |
| 2025-08-06 | 24.04 | $24.18 | 44000 |
| 2025-08-05 | 24.02 | $24.35 | 13100 |
| 2025-08-04 | 24.00 | $24.32 | 24200 |
| 2025-08-01 | 23.98 | $24.26 | 11100 |
| 2025-07-31 | 23.96 | $24.28 | 89800 |
| 2025-07-30 | 23.94 | $24.04 | 14300 |
| 2025-07-29 | 23.92 | $24.07 | 16300 |
| 2025-07-28 | 23.90 | $23.93 | 14100 |
| 2025-07-25 | 23.89 | $23.91 | 33600 |
| 2025-07-24 | 23.89 | $23.90 | 30600 |
| 2025-07-23 | 23.89 | $23.96 | 29600 |
| 2025-07-22 | 23.89 | $23.95 | 17500 |
| 2025-07-21 | 23.89 | $23.89 | 25400 |
| 2025-07-18 | 23.90 | $23.83 | 16900 |
| 2025-07-17 | 23.90 | $23.88 | 22100 |
| 2025-07-16 | 23.91 | $23.82 | 13500 |
| 2025-07-15 | 23.93 | $23.92 | 15800 |
| 2025-07-14 | 23.94 | $24.02 | 22800 |
| 2025-07-11 | 23.96 | $24.08 | 35800 |
| 2025-07-10 | 23.99 | $24.11 | 24000 |
| 2025-07-09 | 24.01 | $23.97 | 17300 |
| 2025-07-08 | 24.04 | $23.91 | 16100 |
| 2025-07-07 | 24.08 | $23.84 | 51400 |
| 2025-07-03 | 24.13 | $23.86 | 30400 |
| 2025-07-02 | 24.17 | $23.87 | 72700 |
| 2025-07-01 | 24.21 | $23.77 | 49300 |
| 2025-06-30 | 24.26 | $23.57 | 449700 |
| 2025-06-27 | 24.31 | $23.71 | 58200 |
| 2025-06-26 | 24.35 | $23.92 | 80400 |
| 2025-06-25 | 24.39 | $23.87 | 51900 |
| 2025-06-24 | 24.43 | $24.05 | 39200 |
| 2025-06-23 | 24.45 | $23.95 | 11500 |
| 2025-06-20 | 24.48 | $24.01 | 35600 |
| 2025-06-18 | 24.51 | $23.96 | 52100 |
| 2025-06-17 | 24.55 | $24.07 | 39200 |
| 2025-06-16 | 24.60 | $24.12 | 41000 |
| 2025-06-13 | 24.63 | $24.09 | 37100 |
| 2025-06-12 | 24.65 | $24.52 | 26700 |
| 2025-06-11 | 24.66 | $24.56 | 46300 |
| 2025-06-10 | 24.66 | $24.60 | 31600 |
| 2025-06-09 | 24.66 | $24.62 | 39600 |
| 2025-06-06 | 24.67 | $24.66 | 33900 |
| 2025-06-05 | 24.67 | $24.77 | 44300 |
| 2025-06-04 | 24.67 | $24.75 | 30400 |
| 2025-06-03 | 24.66 | $24.69 | 18100 |
| 2025-06-02 | 24.66 | $24.63 | 26400 |
| 2025-05-30 | 24.66 | $24.67 | 110300 |
| 2025-05-29 | 24.65 | $24.57 | 23900 |
| 2025-05-28 | 24.66 | $24.57 | 27500 |
| 2025-05-27 | 24.66 | $24.68 | 19900 |
| 2025-05-23 | 24.65 | $24.58 | 25300 |
| 2025-05-22 | 24.65 | $24.55 | 28200 |
| 2025-05-21 | 24.65 | $24.53 | 35900 |
| 2025-05-20 | 24.65 | $24.82 | 32600 |
| 2025-05-19 | 24.63 | $24.92 | 72000 |
| 2025-05-16 | 24.60 | $24.76 | 13000 |
| 2025-05-15 | 24.57 | $24.64 | 15300 |
| 2025-05-14 | 24.55 | $24.55 | 23900 |
| 2025-05-13 | 24.53 | $24.60 | 36100 |
| 2025-05-12 | 24.51 | $24.60 | 72500 |
| 2025-05-09 | 24.48 | $24.78 | 46600 |
| 2025-05-08 | 24.45 | $24.67 | 17800 |
| 2025-05-07 | 24.43 | $24.75 | 17100 |
| 2025-05-06 | 24.39 | $24.62 | 13700 |
| 2025-05-05 | 24.36 | $24.66 | 32400 |
| 2025-05-02 | 24.32 | $24.64 | 31000 |
| 2025-05-01 | 24.28 | $24.57 | 33100 |
| 2025-04-30 | 24.25 | $24.63 | 31600 |
| 2025-04-29 | 24.21 | $24.58 | 11000 |
| 2025-04-28 | 24.17 | $24.62 | 19000 |
| 2025-04-25 | 24.15 | $24.51 | 37200 |
| 2025-04-24 | 24.15 | $24.56 | 55700 |
| 2025-04-23 | 24.15 | $24.52 | 19700 |
| 2025-04-22 | 24.16 | $24.43 | 26900 |
| 2025-04-21 | 24.18 | $24.21 | 24200 |
| 2025-04-17 | 24.21 | $24.33 | 36000 |
| 2025-04-16 | 24.23 | $24.20 | 24800 |
| 2025-04-15 | 24.26 | $24.13 | 18800 |
| 2025-04-14 | 24.30 | $24.12 | 29500 |
| 2025-04-11 | 24.33 | $24.00 | 48600 |
| 2025-04-10 | 24.36 | $24.16 | 114800 |
| 2025-04-09 | 24.40 | $24.38 | 59700 |
| 2025-04-08 | 24.43 | $23.97 | 54600 |
| 2025-04-07 | 24.47 | $23.96 | 75800 |
| 2025-04-04 | 24.52 | $23.95 | 66400 |
| 2025-04-03 | 24.56 | $23.78 | 32700 |
| 2025-04-02 | 24.62 | $23.86 | 31700 |
| 2025-04-01 | 24.67 | $23.84 | 38000 |
| 2025-03-31 | 24.73 | $23.88 | 199900 |
| 2025-03-28 | 24.78 | $24.25 | 44200 |
| 2025-03-27 | 24.81 | $24.45 | 22100 |
| 2025-03-26 | 24.83 | $24.57 | 23600 |
| 2025-03-25 | 24.84 | $24.79 | 24300 |
| 2025-03-24 | 24.85 | $24.75 | 20800 |
| 2025-03-21 | 24.85 | $24.81 | 10600 |
| 2025-03-20 | 24.84 | $24.82 | 17400 |
| 2025-03-19 | 24.83 | $24.80 | 17700 |
| 2025-03-18 | 24.83 | $24.76 | 21100 |
| 2025-03-17 | 24.83 | $24.80 | 15200 |
| 2025-03-14 | 24.84 | $24.67 | 27200 |
| 2025-03-13 | 24.84 | $24.91 | 23100 |
| 2025-03-12 | 24.83 | $24.94 | 26000 |
| 2025-03-11 | 24.82 | $24.83 | 16800 |
| 2025-03-10 | 24.82 | $24.85 | 37900 |
| 2025-03-07 | 24.81 | $24.88 | 36100 |
| 2025-03-06 | 24.80 | $24.92 | 25000 |
| 2025-03-05 | 24.79 | $24.94 | 25700 |
| 2025-03-04 | 24.77 | $24.92 | 52200 |
| 2025-03-03 | 24.75 | $24.95 | 41300 |
| 2025-02-28 | 24.73 | $24.84 | 46900 |
| 2025-02-27 | 24.72 | $24.86 | 9500 |
| 2025-02-26 | 24.70 | $24.82 | 19900 |
| 2025-02-25 | 24.69 | $24.90 | 28700 |
| 2025-02-24 | 24.67 | $24.76 | 24000 |
| 2025-02-21 | 24.65 | $24.68 | 10200 |
| 2025-02-20 | 24.62 | $24.62 | 39700 |
| 2025-02-19 | 24.60 | $24.70 | 31600 |
| 2025-02-18 | 24.58 | $24.82 | 21000 |
| 2025-02-14 | 24.54 | $24.89 | 11400 |
| 2025-02-13 | 24.49 | $24.83 | 29600 |
| 2025-02-12 | 24.44 | $24.67 | 39700 |
| 2025-02-11 | 24.37 | $24.77 | 32800 |
| 2025-02-10 | 24.30 | $24.71 | 44300 |
| 2025-02-07 | 24.24 | $24.64 | 24100 |
| 2025-02-06 | 24.18 | $24.68 | 28600 |
| 2025-02-05 | 24.13 | $24.75 | 24700 |
| 2025-02-04 | 24.10 | $24.62 | 25200 |
| 2025-02-03 | 24.07 | $24.52 | 43700 |
| 2025-01-31 | 24.04 | $24.59 | 275600 |
| 2025-01-30 | 23.99 | $24.60 | 34400 |
| 2025-01-29 | 23.94 | $24.45 | 29500 |
| 2025-01-28 | 23.92 | $24.59 | 30700 |
| 2025-01-27 | 23.89 | $24.59 | 36600 |
| 2025-01-24 | 23.87 | $24.29 | 16500 |
| 2025-01-23 | 23.86 | $24.16 | 48600 |
| 2025-01-22 | 23.86 | $24.10 | 17100 |
| 2025-01-21 | 23.85 | $24.25 | 26500 |
| 2025-01-17 | 23.84 | $24.01 | 32000 |
| 2025-01-16 | 23.85 | $23.93 | 58400 |
| 2025-01-15 | 23.87 | $23.80 | 30000 |
| 2025-01-14 | 23.89 | $23.35 | 32100 |
| 2025-01-13 | 23.95 | $23.31 | 31900 |
| 2025-01-10 | 24.02 | $23.47 | 49400 |
| 2025-01-08 | 24.09 | $23.54 | 36800 |
| 2025-01-07 | 24.15 | $23.70 | 27800 |
| 2025-01-06 | 24.20 | $24.07 | 30300 |
| 2025-01-03 | 24.24 | $24.08 | 43800 |
| 2025-01-02 | 24.27 | $23.87 | 44200 |
| 2024-12-31 | 24.31 | $23.63 | 390500 |
| 2024-12-30 | 24.37 | $23.69 | 111600 |
| 2024-12-27 | 24.42 | $24.02 | 48700 |
| 2024-12-26 | 24.46 | $23.97 | 21900 |
| 2024-12-24 | 24.49 | $24.08 | 21400 |
| 2024-12-23 | 24.54 | $24.11 | 26500 |
| 2024-12-20 | 24.57 | $24.14 | 32700 |
| 2024-12-19 | 24.60 | $24.00 | 44900 |
| 2024-12-18 | 24.63 | $24.02 | 43900 |
| 2024-12-17 | 24.66 | $24.31 | 37600 |
| 2024-12-16 | 24.69 | $24.18 | 41500 |
| 2024-12-13 | 24.72 | $24.22 | 43900 |
| 2024-12-12 | 24.75 | $24.62 | 37200 |
| 2024-12-11 | 24.76 | $24.75 | 35700 |
| 2024-12-10 | 24.77 | $24.78 | 25500 |
| 2024-12-09 | 24.78 | $24.74 | 18100 |
| 2024-12-06 | 24.80 | $24.76 | 25000 |
| 2024-12-05 | 24.82 | $24.77 | 26200 |
| 2024-12-04 | 24.83 | $24.77 | 33800 |
| 2024-12-03 | 24.86 | $24.68 | 38000 |
| 2024-12-02 | 24.87 | $24.73 | 111900 |
| 2024-11-29 | 24.88 | $24.70 | 180600 |
| 2024-11-27 | 24.89 | $24.82 | 17300 |
| 2024-11-26 | 24.91 | $24.71 | 25200 |
| 2024-11-25 | 24.92 | $24.93 | 24800 |
| 2024-11-22 | 24.93 | $24.84 | 17600 |
| 2024-11-21 | 24.94 | $24.70 | 41600 |
| 2024-11-20 | 24.95 | $24.58 | 27900 |
| 2024-11-19 | 24.97 | $24.67 | 49100 |
| 2024-11-18 | 24.99 | $24.79 | 26300 |
| 2024-11-15 | 25.01 | $24.81 | 35400 |
| 2024-11-14 | 25.03 | $24.83 | 16000 |
| 2024-11-13 | 25.05 | $24.85 | 35100 |
| 2024-11-12 | 25.08 | $24.93 | 35400 |
| 2024-11-11 | 25.10 | $25.01 | 10800 |
| 2024-11-08 | 25.11 | $25.16 | 12400 |
| 2024-11-07 | 25.12 | $25.10 | 19600 |
| 2024-11-06 | 25.12 | $25.07 | 21400 |
| 2024-11-05 | 25.13 | $25.22 | 22300 |
| 2024-11-04 | 25.13 | $24.99 | 25500 |
| 2024-11-01 | 25.13 | $24.82 | 19100 |
| 2024-10-31 | 25.14 | $24.97 | 63600 |
| 2024-10-30 | 25.14 | $25.14 | 11000 |
| 2024-10-29 | 25.14 | $25.07 | 20600 |
| 2024-10-28 | 25.14 | $25.05 | 24700 |
| 2024-10-25 | 25.13 | $24.98 | 16100 |
| 2024-10-24 | 25.13 | $25.02 | 17100 |
| 2024-10-23 | 25.14 | $24.98 | 19500 |
| 2024-10-22 | 25.15 | $25.07 | 31700 |
| 2024-10-21 | 25.15 | $25.03 | 15600 |
| 2024-10-18 | 25.16 | $25.26 | 10000 |
| 2024-10-17 | 25.15 | $25.30 | 17100 |
| 2024-10-16 | 25.15 | $25.46 | 11800 |
| 2024-10-15 | 25.15 | $25.30 | 24300 |
| 2024-10-14 | 25.15 | $25.27 | 8000 |
| 2024-10-11 | 25.15 | $25.31 | 12500 |
| 2024-10-10 | 25.15 | $25.15 | 12700 |
| 2024-10-09 | 25.16 | $25.25 | 31100 |
| 2024-10-08 | 25.17 | $25.12 | 23800 |
| 2024-10-07 | 25.18 | $24.98 | 22700 |
| 2024-10-04 | 25.20 | $25.04 | 26100 |
| 2024-10-03 | 25.20 | $25.10 | 17500 |
| 2024-10-02 | 25.20 | $25.04 | 57100 |
| 2024-10-01 | 25.21 | $25.03 | 42100 |
| 2024-09-30 | 25.21 | $24.85 | 92200 |
| 2024-09-27 | 25.22 | $25.06 | 18000 |
| 2024-09-26 | 25.22 | $25.17 | 7800 |
| 2024-09-25 | 25.22 | $25.17 | 23400 |
| 2024-09-24 | 25.23 | $25.15 | 24300 |
| 2024-09-23 | 25.23 | $25.10 | 21300 |
| 2024-09-20 | 25.24 | $25.19 | 17200 |
| 2024-09-19 | 25.24 | $25.30 | 25200 |
| 2024-09-18 | 25.25 | $25.33 | 11900 |
| 2024-09-17 | 25.24 | $25.39 | 19900 |
| 2024-09-16 | 25.24 | $25.32 | 27000 |
| 2024-09-13 | 25.24 | $25.18 | 20000 |
| 2024-09-12 | 25.24 | $25.47 | 23400 |
| 2024-09-11 | 25.23 | $25.39 | 17100 |
| 2024-09-10 | 25.22 | $25.37 | 13400 |
| 2024-09-09 | 25.20 | $25.25 | 14900 |
| 2024-09-06 | 25.19 | $25.10 | 17500 |
| 2024-09-05 | 25.19 | $25.19 | 27600 |
| 2024-09-04 | 25.19 | $25.16 | 19200 |
| 2024-09-03 | 25.18 | $25.06 | 21700 |
| 2024-08-30 | 25.18 | $25.00 | 99700 |
| 2024-08-29 | 25.18 | $25.17 | 7900 |
| 2024-08-28 | 25.19 | $25.18 | 14400 |
| 2024-08-27 | 25.17 | $25.20 | 37900 |
| 2024-08-26 | 25.16 | $25.33 | 7800 |
| 2024-08-23 | 25.15 | $25.25 | 15900 |
| 2024-08-22 | 25.15 | $25.24 | 8600 |
| 2024-08-21 | 25.14 | $25.35 | 11400 |
| 2024-08-20 | 25.11 | $25.23 | 15400 |
| 2024-08-19 | 25.10 | $25.32 | 17300 |
| 2024-08-16 | 25.10 | $25.29 | 10600 |
| 2024-08-15 | 25.09 | $25.21 | 10800 |
| 2024-08-14 | 25.09 | $25.27 | 11800 |
| 2024-08-13 | 25.08 | $25.17 | 16100 |
| 2024-08-12 | 25.09 | $25.02 | 16800 |
| 2024-08-09 | 25.09 | $25.08 | 21000 |
| 2024-08-08 | 25.10 | $25.14 | 14100 |
| 2024-08-07 | 25.10 | $25.12 | 11700 |
| 2024-08-06 | 25.10 | $25.03 | 15100 |
| 2024-08-05 | 25.09 | $24.96 | 21900 |
| 2024-08-02 | 25.10 | $25.12 | 19800 |
| 2024-08-01 | 25.10 | $25.19 | 17200 |
| 2024-07-31 | 25.10 | $24.85 | 62800 |
| 2024-07-30 | 25.11 | $25.09 | 9800 |
| 2024-07-29 | 25.11 | $25.11 | 15200 |
| 2024-07-26 | 25.11 | $25.12 | 13400 |
| 2024-07-25 | 25.11 | $25.03 | 14000 |
| 2024-07-24 | 25.10 | $24.85 | 23200 |
| 2024-07-23 | 25.10 | $25.12 | 16600 |
| 2024-07-22 | 25.08 | $25.16 | 21300 |
| 2024-07-19 | 25.04 | $25.16 | 5300 |
| 2024-07-18 | 25.01 | $25.15 | 12800 |
| 2024-07-17 | 24.97 | $25.17 | 12600 |
| 2024-07-16 | 24.94 | $25.23 | 18700 |
| 2024-07-15 | 24.89 | $25.16 | 17400 |
| 2024-07-12 | 24.88 | $25.21 | 49800 |
| 2024-07-11 | 24.85 | $25.26 | 22300 |
| 2024-07-10 | 24.82 | $25.01 | 7000 |
| 2024-07-09 | 24.81 | $24.92 | 22500 |
| 2024-07-08 | 24.80 | $25.06 | 11800 |
| 2024-07-05 | 24.79 | $25.16 | 20700 |
| 2024-07-03 | 24.76 | $25.17 | 24500 |
| 2024-07-02 | 24.75 | $25.06 | 16800 |
| 2024-07-01 | 24.73 | $25.04 | 53100 |
| 2024-06-28 | 24.71 | $25.17 | 235100 |
| 2024-06-27 | 24.66 | $25.08 | 33800 |
| 2024-06-26 | 24.60 | $24.90 | 44100 |
| 2024-06-25 | 24.56 | $24.74 | 47100 |
| 2024-06-24 | 24.53 | $24.70 | 20800 |
| 2024-06-21 | 24.49 | $24.54 | 28600 |
| 2024-06-20 | 24.48 | $24.46 | 23000 |
| 2024-06-18 | 24.47 | $24.45 | 16700 |
| 2024-06-17 | 24.46 | $24.39 | 29500 |
| 2024-06-14 | 24.46 | $24.40 | 15500 |
| 2024-06-13 | 24.45 | $24.84 | 17100 |
| 2024-06-12 | 24.42 | $24.74 | 32600 |
| 2024-06-11 | 24.39 | $24.59 | 42900 |
| 2024-06-10 | 24.37 | $24.74 | 19000 |
| 2024-06-07 | 24.34 | $24.76 | 16000 |
| 2024-06-06 | 24.31 | $24.80 | 13500 |
| 2024-06-05 | 24.28 | $24.72 | 22200 |
| 2024-06-04 | 24.26 | $24.82 | 20500 |
| 2024-06-03 | 24.23 | $24.65 | 23200 |
| 2024-05-31 | 24.21 | $24.63 | 92200 |
| 2024-05-30 | 24.18 | $24.15 | 20500 |
| 2024-05-29 | 24.16 | $23.99 | 23100 |
| 2024-05-28 | 24.14 | $24.10 | 20600 |
| 2024-05-24 | 24.13 | $24.13 | 18700 |
| 2024-05-23 | 24.11 | $23.94 | 26100 |
| 2024-05-22 | 24.10 | $24.25 | 15000 |
| 2024-05-21 | 24.09 | $24.33 | 14500 |
| 2024-05-20 | 24.09 | $24.31 | 22500 |
| 2024-05-17 | 24.06 | $24.25 | 19900 |
| 2024-05-16 | 24.04 | $24.29 | 20300 |
| 2024-05-15 | 24.01 | $24.30 | 33700 |
| 2024-05-14 | 23.99 | $24.04 | 19400 |
| 2024-05-13 | 23.98 | $24.16 | 22100 |
| 2024-05-10 | 23.95 | $24.14 | 23700 |
| 2024-05-09 | 23.95 | $24.22 | 19200 |
| 2024-05-08 | 23.95 | $24.19 | 35500 |
| 2024-05-07 | 23.95 | $24.28 | 35600 |
| 2024-05-06 | 23.97 | $24.30 | 28800 |
| 2024-05-03 | 23.99 | $24.19 | 15200 |
| 2024-05-02 | 24.02 | $23.95 | 26300 |
| 2024-05-01 | 24.05 | $23.83 | 69100 |
| 2024-04-30 | 24.09 | $23.58 | 180200 |
| 2024-04-29 | 24.15 | $23.86 | 28400 |
| 2024-04-26 | 24.19 | $23.75 | 28400 |
| 2024-04-25 | 24.23 | $23.85 | 32700 |
| 2024-04-24 | 24.28 | $24.07 | 22000 |
| 2024-04-23 | 24.33 | $24.15 | 28900 |
| 2024-04-22 | 24.38 | $23.84 | 30000 |
| 2024-04-19 | 24.46 | $23.78 | 44600 |
| 2024-04-18 | 24.54 | $23.79 | 30000 |
| 2024-04-17 | 24.61 | $23.84 | 59800 |
| 2024-04-16 | 24.68 | $23.76 | 56500 |
| 2024-04-15 | 24.73 | $23.71 | 38300 |
| 2024-04-12 | 24.79 | $24.09 | 21300 |
| 2024-04-11 | 24.83 | $24.14 | 16400 |
| 2024-04-10 | 24.86 | $24.25 | 53500 |
| 2024-04-09 | 24.92 | $24.66 | 16900 |
| 2024-04-08 | 24.95 | $24.68 | 10800 |
| 2024-04-05 | 24.98 | $24.74 | 10000 |
| 2024-04-04 | 25.01 | $24.63 | 22600 |
| 2024-04-03 | 25.04 | $24.68 | 15800 |
| 2024-04-02 | 25.06 | $24.63 | 19100 |
| 2024-04-01 | 25.09 | $24.72 | 46000 |
| 2024-03-28 | 25.11 | $24.56 | 81100 |
| 2024-03-27 | 25.14 | $24.90 | 33300 |
| 2024-03-26 | 25.17 | $25.12 | 20100 |
| 2024-03-25 | 25.18 | $25.10 | 11300 |
| 2024-03-22 | 25.19 | $25.35 | 11100 |
| 2024-03-21 | 25.20 | $25.40 | 21800 |
| 2024-03-20 | 25.19 | $25.28 | 22100 |
| 2024-03-19 | 25.18 | $25.10 | 20100 |
| 2024-03-18 | 25.19 | $24.92 | 26200 |
| 2024-03-15 | 25.21 | $24.87 | 19100 |
| 2024-03-14 | 25.23 | $24.79 | 20500 |
| 2024-03-13 | 25.25 | $24.89 | 23200 |
| 2024-03-12 | 25.26 | $25.29 | 11600 |
| 2024-03-11 | 25.26 | $25.28 | 18500 |
| 2024-03-08 | 25.27 | $25.38 | 10300 |
| 2024-03-07 | 25.26 | $25.35 | 15300 |
| 2024-03-06 | 25.25 | $25.24 | 18900 |
| 2024-03-05 | 25.25 | $25.10 | 23500 |
| 2024-03-04 | 25.25 | $25.10 | 20500 |
| 2024-03-01 | 25.26 | $25.19 | 8000 |
| 2024-02-29 | 25.27 | $25.24 | 50400 |
| 2024-02-28 | 25.28 | $25.39 | 17100 |
| 2024-02-27 | 25.27 | $25.36 | 6600 |
| 2024-02-26 | 25.26 | $25.35 | 11700 |
| 2024-02-23 | 25.24 | $25.39 | 17700 |
| 2024-02-22 | 25.21 | $25.19 | 21700 |
| 2024-02-21 | 25.19 | $25.26 | 18200 |
| 2024-02-20 | 25.17 | $25.28 | 9900 |
| 2024-02-16 | 25.15 | $25.19 | 10600 |
| 2024-02-15 | 25.13 | $25.26 | 40500 |
| 2024-02-14 | 25.09 | $25.20 | 7200 |
| 2024-02-13 | 25.06 | $25.14 | 20000 |
| 2024-02-12 | 25.03 | $25.37 | 16600 |
| 2024-02-09 | 24.99 | $25.32 | 11500 |
| 2024-02-08 | 24.96 | $25.20 | 17500 |
| 2024-02-07 | 24.92 | $25.20 | 27200 |
| 2024-02-06 | 24.87 | $25.22 | 11600 |
| 2024-02-05 | 24.82 | $25.12 | 21300 |
| 2024-02-02 | 24.76 | $25.32 | 34100 |
| 2024-02-01 | 24.69 | $25.43 | 29500 |
| 2024-01-31 | 24.60 | $25.34 | 139200 |
| 2024-01-30 | 24.51 | $25.20 | 25700 |
| 2024-01-29 | 24.42 | $25.15 | 28600 |
| 2024-01-26 | 24.35 | $24.98 | 15100 |
| 2024-01-25 | 24.30 | $24.86 | 140800 |
| 2024-01-24 | 24.24 | $24.82 | 16600 |
| 2024-01-23 | 24.20 | $24.79 | 36900 |
| 2024-01-22 | 24.14 | $24.79 | 29600 |
| 2024-01-19 | 24.09 | $24.80 | 48200 |
| 2024-01-18 | 24.03 | $24.55 | 44000 |
| 2024-01-17 | 23.99 | $24.55 | 43900 |
| 2024-01-16 | 23.95 | $24.57 | 65700 |
| 2024-01-12 | 23.93 | $24.67 | 19000 |
| 2024-01-11 | 23.89 | $24.57 | 41300 |
| 2024-01-10 | 23.85 | $24.45 | 49900 |
| 2024-01-09 | 23.83 | $24.29 | 35000 |
| 2024-01-08 | 23.83 | $24.20 | 23900 |
| 2024-01-05 | 23.84 | $23.95 | 64200 |
| 2024-01-04 | 23.85 | $23.78 | 56900 |
| 2024-01-03 | 23.88 | $23.61 | 53600 |
| 2024-01-02 | 23.90 | $23.61 | 39000 |
| 2023-12-29 | 23.95 | $23.49 | 73200 |
| 2023-12-28 | 23.99 | $23.75 | 39900 |
| 2023-12-27 | 24.00 | $23.86 | 42500 |
| 2023-12-26 | 24.00 | $23.77 | 58500 |
| 2023-12-22 | 24.00 | $23.89 | 50000 |
| 2023-12-21 | 23.99 | $23.68 | 77600 |
| 2023-12-20 | 23.98 | $23.73 | 76300 |
| 2023-12-19 | 23.97 | $23.70 | 43300 |
| 2023-12-18 | 23.98 | $23.65 | 41100 |
| 2023-12-15 | 23.99 | $23.85 | 40200 |
| 2023-12-14 | 23.99 | $24.00 | 51400 |
| 2023-12-13 | 23.98 | $23.89 | 44000 |
| 2023-12-12 | 23.99 | $23.94 | 41600 |
| 2023-12-11 | 23.95 | $23.94 | 41100 |
| 2023-12-08 | 23.91 | $24.23 | 19300 |
| 2023-12-07 | 23.85 | $24.38 | 24800 |
| 2023-12-06 | 23.79 | $24.28 | 13600 |
| 2023-12-05 | 23.74 | $24.25 | 26600 |
| 2023-12-04 | 23.70 | $24.18 | 45000 |
| 2023-12-01 | 23.66 | $24.49 | 41600 |
| 2023-11-30 | 23.60 | $24.25 | 92200 |
| 2023-11-29 | 23.51 | $23.95 | 401600 |
| 2023-11-28 | 23.42 | $23.85 | 17100 |
| 2023-11-27 | 23.33 | $23.83 | 27500 |
| 2023-11-24 | 23.24 | $23.67 | 9200 |
| 2023-11-22 | 23.17 | $23.51 | 27400 |
| 2023-11-21 | 23.11 | $23.64 | 26700 |
| 2023-11-20 | 23.06 | $23.78 | 30700 |
| 2023-11-17 | 22.99 | $23.80 | 83400 |
| 2023-11-16 | 22.92 | $23.84 | 36800 |
| 2023-11-15 | 22.82 | $23.96 | 27500 |
| 2023-11-14 | 22.73 | $23.96 | 55000 |
| 2023-11-13 | 22.66 | $23.29 | 35300 |
| 2023-11-10 | 22.63 | $23.11 | 42300 |
| 2023-11-09 | 22.62 | $22.94 | 37600 |
| 2023-11-08 | 22.61 | $23.22 | 40400 |
| 2023-11-07 | 22.61 | $23.27 | 21300 |
| 2023-11-06 | 22.60 | $23.44 | 38100 |
| 2023-11-03 | 22.57 | $23.43 | 79200 |
| 2023-11-02 | 22.53 | $23.29 | 83700 |
| 2023-11-01 | 22.52 | $22.51 | 50700 |
| 2023-10-31 | 22.54 | $22.07 | 173700 |
| 2023-10-30 | 22.58 | $21.98 | 58100 |
| 2023-10-27 | 22.65 | $22.05 | 47200 |
| 2023-10-26 | 22.75 | $22.30 | 34100 |
| 2023-10-25 | 22.84 | $22.36 | 39300 |
| 2023-10-24 | 22.93 | $22.66 | 29900 |
| 2023-10-23 | 23.01 | $22.39 | 30100 |
| 2023-10-20 | 23.13 | $22.27 | 32300 |
| 2023-10-19 | 23.25 | $21.93 | 24300 |
| 2023-10-18 | 23.40 | $22.13 | 42900 |
| 2023-10-17 | 23.55 | $22.46 | 39200 |
| 2023-10-16 | 23.67 | $22.75 | 26900 |
| 2023-10-13 | 23.77 | $22.86 | 20900 |
| 2023-10-12 | 23.86 | $22.90 | 31800 |
| 2023-10-11 | 23.94 | $23.15 | 33600 |
| 2023-10-10 | 24.01 | $23.00 | 32200 |
| 2023-10-09 | 24.09 | $22.86 | 27100 |
| 2023-10-06 | 24.19 | $22.76 | 44300 |
| 2023-10-05 | 24.29 | $23.05 | 19600 |
| 2023-10-04 | 24.37 | $22.95 | 27900 |
| 2023-10-03 | 24.46 | $22.84 | 36300 |
| 2023-10-02 | 24.55 | $23.35 | 51600 |
| 2023-09-29 | 24.62 | $24.03 | 161700 |
| 2023-09-28 | 24.66 | $24.14 | 30600 |
| 2023-09-27 | 24.68 | $24.10 | 78800 |
| 2023-09-26 | 24.71 | $24.32 | 18600 |
| 2023-09-25 | 24.73 | $24.65 | 13300 |
| 2023-09-22 | 24.74 | $24.84 | 26200 |
| 2023-09-21 | 24.72 | $24.83 | 31900 |
| 2023-09-20 | 24.71 | $25.08 | 50200 |
| 2023-09-19 | 24.67 | $24.87 | 164200 |
| 2023-09-18 | 24.63 | $24.75 | 25300 |
| 2023-09-15 | 24.61 | $24.64 | 26000 |
| 2023-09-14 | 24.61 | $24.59 | 14500 |
| 2023-09-13 | 24.61 | $24.48 | 12500 |
| 2023-09-12 | 24.62 | $24.76 | 10700 |
| 2023-09-11 | 24.62 | $24.70 | 24400 |
| 2023-09-08 | 24.62 | $24.78 | 12600 |
| 2023-09-07 | 24.62 | $24.76 | 34400 |
| 2023-09-06 | 24.62 | $24.76 | 22900 |
| 2023-09-05 | 24.63 | $24.61 | 23200 |
| 2023-09-01 | 24.63 | $24.76 | 18900 |
| 2023-08-31 | 24.63 | $24.80 | 137400 |
| 2023-08-30 | 24.63 | $24.61 | 21300 |
| 2023-08-29 | 24.65 | $24.68 | 20600 |
| 2023-08-28 | 24.66 | $24.74 | 12100 |
| 2023-08-25 | 24.68 | $24.66 | 17100 |
| 2023-08-24 | 24.69 | $24.59 | 23500 |
| 2023-08-23 | 24.71 | $24.51 | 26700 |
| 2023-08-22 | 24.75 | $24.27 | 13500 |
| 2023-08-21 | 24.78 | $24.21 | 21700 |
| 2023-08-18 | 24.82 | $24.38 | 25200 |
| 2023-08-17 | 24.84 | $24.48 | 23700 |
| 2023-08-16 | 24.86 | $24.65 | 32200 |
| 2023-08-15 | 24.88 | $24.70 | 18800 |
| 2023-08-14 | 24.89 | $24.78 | 8800 |
| 2023-08-11 | 24.88 | $24.71 | 9900 |
| 2023-08-10 | 24.88 | $24.77 | 20200 |
| 2023-08-09 | 24.89 | $24.79 | 14800 |
| 2023-08-08 | 24.90 | $24.80 | 17900 |
| 2023-08-07 | 24.91 | $24.78 | 14500 |
| 2023-08-04 | 24.93 | $24.76 | 16500 |
| 2023-08-03 | 24.95 | $24.76 | 23800 |
| 2023-08-02 | 24.96 | $24.90 | 12000 |
| 2023-08-01 | 24.97 | $24.90 | 14000 |
| 2023-07-31 | 24.98 | $25.17 | 44000 |
| 2023-07-28 | 24.98 | $24.93 | 39600 |
| 2023-07-27 | 24.97 | $24.93 | 14500 |
| 2023-07-26 | 24.95 | $25.23 | 21800 |
| 2023-07-25 | 24.93 | $24.93 | 13000 |
| 2023-07-24 | 24.92 | $24.97 | 9700 |
| 2023-07-21 | 24.91 | $24.89 | 12900 |
| 2023-07-20 | 24.90 | $24.94 | 11400 |
| 2023-07-19 | 24.89 | $25.03 | 19500 |
| 2023-07-18 | 24.87 | $24.86 | 17700 |
| 2023-07-17 | 24.86 | $24.60 | 18900 |
| 2023-07-14 | 24.87 | $24.73 | 28800 |
| 2023-07-13 | 24.87 | $24.85 | 42000 |
| 2023-07-12 | 24.87 | $24.97 | 43700 |
| 2023-07-11 | 24.89 | $25.12 | 24100 |
| 2023-07-10 | 24.91 | $25.09 | 11100 |
| 2023-07-07 | 24.93 | $25.11 | 15700 |
| 2023-07-06 | 24.94 | $24.96 | 32000 |
| 2023-07-05 | 24.97 | $25.11 | 18900 |
| 2023-07-03 | 24.98 | $25.16 | 13600 |
| 2023-06-30 | 24.99 | $25.25 | 94300 |
| 2023-06-29 | 24.99 | $24.59 | 15600 |
| 2023-06-28 | 25.02 | $24.70 | 15300 |
| 2023-06-27 | 25.03 | $24.72 | 16900 |
| 2023-06-26 | 25.04 | $24.77 | 15500 |
| 2023-06-23 | 25.05 | $24.71 | 12900 |
| 2023-06-22 | 25.06 | $24.69 | 13900 |
| 2023-06-21 | 25.07 | $24.71 | 24600 |
| 2023-06-20 | 25.07 | $24.68 | 16500 |
| 2023-06-16 | 25.09 | $24.71 | 14200 |
| 2023-06-15 | 25.10 | $24.80 | 22600 |
| 2023-06-14 | 25.12 | $24.67 | 31100 |
| 2023-06-13 | 25.14 | $24.92 | 23300 |
| 2023-06-12 | 25.14 | $25.26 | 20100 |
| 2023-06-09 | 25.14 | $25.50 | 25900 |
| 2023-06-08 | 25.11 | $25.51 | 13100 |
| 2023-06-07 | 25.09 | $25.46 | 37300 |
| 2023-06-06 | 25.07 | $25.44 | 32900 |
| 2023-06-05 | 25.05 | $25.37 | 23700 |
| 2023-06-02 | 25.03 | $25.42 | 41000 |
| 2023-06-01 | 24.99 | $25.21 | 51600 |
| 2023-05-31 | 24.95 | $25.17 | 112800 |
| 2023-05-30 | 24.94 | $24.86 | 19900 |
| 2023-05-26 | 24.93 | $24.97 | 24000 |
| 2023-05-25 | 24.93 | $24.88 | 17700 |
| 2023-05-24 | 24.94 | $24.90 | 33700 |
| 2023-05-23 | 24.95 | $24.89 | 25500 |
| 2023-05-22 | 24.96 | $24.86 | 23700 |
| 2023-05-19 | 24.97 | $24.90 | 32500 |
| 2023-05-18 | 24.97 | $25.04 | 28300 |
| 2023-05-17 | 24.97 | $25.10 | 22500 |
| 2023-05-16 | 24.97 | $25.04 | 14800 |
| 2023-05-15 | 24.97 | $25.09 | 15100 |
| 2023-05-12 | 24.96 | $25.09 | 19600 |
| 2023-05-11 | 24.96 | $25.01 | 26100 |
| 2023-05-10 | 24.96 | $25.13 | 42400 |
| 2023-05-09 | 24.96 | $25.02 | 49000 |
| 2023-05-08 | 24.96 | $25.00 | 24200 |
| 2023-05-05 | 24.96 | $24.92 | 36400 |
| 2023-05-04 | 24.97 | $24.64 | 25000 |
| 2023-05-03 | 24.99 | $24.55 | 31900 |
| 2023-05-02 | 25.02 | $24.82 | 33100 |
| 2023-05-01 | 25.03 | $24.76 | 38600 |
| 2023-04-28 | 25.04 | $25.05 | 67500 |
| 2023-04-27 | 25.04 | $25.06 | 57700 |
| 2023-04-26 | 25.04 | $25.00 | 26200 |
| 2023-04-25 | 25.04 | $25.04 | 36000 |
| 2023-04-24 | 25.04 | $25.04 | 47300 |
| 2023-04-21 | 25.04 | $24.98 | 53700 |
| 2023-04-20 | 25.04 | $25.05 | 30900 |
| 2023-04-19 | 25.04 | $25.06 | 35300 |
| 2023-04-18 | 25.03 | $25.01 | 23400 |
| 2023-04-17 | 25.02 | $24.97 | 44200 |
| 2023-04-14 | 25.02 | $25.11 | 37400 |
| 2023-04-13 | 25.03 | $25.03 | 40100 |
| 2023-04-12 | 25.01 | $25.06 | 45900 |
| 2023-04-11 | 24.99 | $25.05 | 39800 |
| 2023-04-10 | 24.94 | $25.08 | 21200 |
| 2023-04-06 | 24.92 | $25.09 | 63300 |
| 2023-04-05 | 24.90 | $25.03 | 27000 |
| 2023-04-04 | 24.90 | $25.05 | 34900 |
| 2023-04-03 | 24.89 | $25.02 | 20500 |
| 2023-03-31 | 24.89 | $25.05 | 110700 |
| 2023-03-30 | 24.89 | $25.05 | 72200 |
| 2023-03-29 | 24.88 | $25.10 | 44000 |
| 2023-03-28 | 24.88 | $25.00 | 53100 |
| 2023-03-27 | 24.88 | $25.00 | 30100 |
| 2023-03-24 | 24.89 | $25.03 | 27700 |
| 2023-03-23 | 24.88 | $24.96 | 34400 |
| 2023-03-22 | 24.88 | $24.96 | 28200 |
| 2023-03-21 | 24.88 | $24.95 | 40000 |
| 2023-03-20 | 24.86 | $24.87 | 33200 |
| 2023-03-17 | 24.86 | $24.99 | 26100 |
| 2023-03-16 | 24.85 | $25.14 | 39700 |
| 2023-03-15 | 24.84 | $24.71 | 43500 |
| 2023-03-14 | 24.85 | $24.61 | 45200 |
| 2023-03-13 | 24.87 | $24.15 | 45600 |
| 2023-03-10 | 24.89 | $24.64 | 28700 |
| 2023-03-09 | 24.90 | $24.68 | 27800 |
| 2023-03-08 | 24.90 | $24.96 | 31800 |
| 2023-03-07 | 24.88 | $24.91 | 25000 |
| 2023-03-06 | 24.86 | $25.02 | 20600 |
| 2023-03-03 | 24.85 | $25.05 | 23800 |
| 2023-03-02 | 24.85 | $24.87 | 29600 |
| 2023-03-01 | 24.86 | $25.02 | 18200 |
| 2023-02-28 | 24.87 | $25.15 | 66500 |
| 2023-02-27 | 24.86 | $25.04 | 16300 |
| 2023-02-24 | 24.86 | $24.88 | 16400 |
| 2023-02-23 | 24.86 | $25.03 | 23900 |
| 2023-02-22 | 24.87 | $24.85 | 42300 |
| 2023-02-21 | 24.88 | $24.60 | 57300 |
| 2023-02-17 | 24.91 | $24.90 | 66400 |
| 2023-02-16 | 24.91 | $24.84 | 24100 |
| 2023-02-15 | 24.93 | $24.98 | 14700 |
| 2023-02-14 | 24.93 | $24.84 | 17100 |
| 2023-02-13 | 24.93 | $24.91 | 46800 |
| 2023-02-10 | 24.93 | $24.66 | 15900 |
| 2023-02-09 | 24.92 | $24.71 | 24100 |
| 2023-02-08 | 24.91 | $24.78 | 31000 |
| 2023-02-07 | 24.89 | $24.52 | 38800 |
| 2023-02-06 | 24.88 | $24.55 | 37200 |
| 2023-02-03 | 24.87 | $24.77 | 43700 |
| 2023-02-02 | 24.83 | $25.06 | 19200 |
| 2023-02-01 | 24.76 | $25.12 | 22500 |
| 2023-01-31 | 24.66 | $25.20 | 144400 |
| 2023-01-30 | 24.54 | $25.01 | 19100 |
| 2023-01-27 | 24.44 | $24.90 | 44400 |
| 2023-01-26 | 24.35 | $25.06 | 30000 |
| 2023-01-25 | 24.26 | $25.08 | 48900 |
| 2023-01-24 | 24.19 | $25.06 | 25200 |
| 2023-01-23 | 24.12 | $25.15 | 36300 |
| 2023-01-20 | 24.06 | $25.09 | 37900 |
| 2023-01-19 | 24.01 | $25.09 | 26200 |
| 2023-01-18 | 23.97 | $25.05 | 39100 |
| 2023-01-17 | 23.93 | $24.90 | 37400 |
| 2023-01-13 | 23.89 | $24.74 | 28400 |
| 2023-01-12 | 23.86 | $24.60 | 26600 |
| 2023-01-11 | 23.84 | $24.47 | 11600 |
| 2023-01-10 | 23.82 | $24.33 | 19400 |
| 2023-01-09 | 23.81 | $24.31 | 29200 |
| 2023-01-06 | 23.80 | $24.31 | 29400 |
| 2023-01-05 | 23.79 | $24.01 | 65300 |
| 2023-01-04 | 23.79 | $23.66 | 52900 |
| 2023-01-03 | 23.80 | $23.12 | 49300 |
| 2022-12-30 | 23.87 | $22.80 | 200500 |
| 2022-12-29 | 23.95 | $23.10 | 48500 |
| 2022-12-28 | 24.01 | $23.11 | 57300 |
| 2022-12-27 | 24.06 | $23.30 | 34900 |
| 2022-12-23 | 24.12 | $23.60 | 48400 |
| 2022-12-22 | 24.16 | $23.66 | 48800 |
| 2022-12-21 | 24.20 | $24.00 | 36800 |
| 2022-12-20 | 24.22 | $24.04 | 40100 |
| 2022-12-19 | 24.24 | $24.21 | 23800 |
| 2022-12-16 | 24.25 | $24.25 | 41500 |
| 2022-12-15 | 24.26 | $24.18 | 71600 |
| 2022-12-14 | 24.28 | $24.06 | 32800 |
| 2022-12-13 | 24.30 | $24.18 | 28900 |
| 2022-12-12 | 24.29 | $24.11 | 20900 |
| 2022-12-09 | 24.30 | $24.12 | 63600 |
| 2022-12-08 | 24.31 | $24.17 | 27100 |
| 2022-12-07 | 24.26 | $24.06 | 22400 |
| 2022-12-06 | 24.24 | $24.00 | 38400 |
| 2022-12-05 | 24.20 | $24.02 | 26300 |
| 2022-12-02 | 24.15 | $24.37 | 24700 |
| 2022-12-01 | 24.09 | $24.45 | 78000 |
| 2022-11-30 | 24.03 | $24.38 | 62400 |
| 2022-11-29 | 23.99 | $24.05 | 17800 |
| 2022-11-28 | 23.97 | $24.41 | 24200 |
| 2022-11-25 | 23.94 | $24.44 | 7100 |
| 2022-11-23 | 23.90 | $24.42 | 49400 |
| 2022-11-22 | 23.87 | $24.40 | 18600 |
| 2022-11-21 | 23.83 | $24.43 | 24000 |
| 2022-11-18 | 23.79 | $24.55 | 13900 |
| 2022-11-17 | 23.74 | $24.48 | 29200 |
| 2022-11-16 | 23.69 | $24.59 | 14500 |
| 2022-11-15 | 23.66 | $24.39 | 37700 |
| 2022-11-14 | 23.65 | $23.98 | 25800 |
| 2022-11-11 | 23.65 | $24.35 | 25200 |
| 2022-11-10 | 23.63 | $24.21 | 38800 |
| 2022-11-09 | 23.62 | $23.23 | 56600 |
| 2022-11-08 | 23.66 | $23.60 | 29100 |
| 2022-11-07 | 23.69 | $23.16 | 28400 |
| 2022-11-04 | 23.74 | $23.19 | 41300 |
| 2022-11-03 | 23.80 | $23.11 | 46900 |
| 2022-11-02 | 23.88 | $23.30 | 32600 |
| 2022-11-01 | 23.94 | $23.48 | 40000 |
| 2022-10-31 | 24.01 | $23.69 | 77200 |
| 2022-10-28 | 24.06 | $23.79 | 24000 |
| 2022-10-27 | 24.09 | $23.64 | 26900 |
| 2022-10-26 | 24.12 | $23.81 | 39400 |
| 2022-10-25 | 24.14 | $23.70 | 24400 |
| 2022-10-24 | 24.16 | $23.49 | 18600 |
| 2022-10-21 | 24.19 | $23.55 | 24100 |
| 2022-10-20 | 24.21 | $23.59 | 29700 |
| 2022-10-19 | 24.24 | $23.95 | 50700 |
| 2022-10-18 | 24.25 | $24.16 | 27400 |
| 2022-10-17 | 24.25 | $24.00 | 17100 |
| 2022-10-14 | 24.28 | $23.99 | 31600 |
| 2022-10-13 | 24.30 | $23.98 | 27800 |
| 2022-10-12 | 24.33 | $24.04 | 16000 |
| 2022-10-11 | 24.37 | $24.13 | 15800 |
| 2022-10-10 | 24.39 | $24.19 | 27800 |
| 2022-10-07 | 24.44 | $24.42 | 19500 |
| 2022-10-06 | 24.46 | $24.65 | 37000 |
| 2022-10-05 | 24.46 | $24.64 | 12600 |
| 2022-10-04 | 24.47 | $24.77 | 22900 |
| 2022-10-03 | 24.47 | $24.62 | 28700 |
| 2022-09-30 | 24.49 | $24.51 | 156700 |
| 2022-09-29 | 24.50 | $24.24 | 38300 |
| 2022-09-28 | 24.53 | $24.27 | 26600 |
| 2022-09-27 | 24.57 | $24.10 | 36600 |
| 2022-09-26 | 24.61 | $23.90 | 15400 |
| 2022-09-23 | 24.67 | $24.00 | 56200 |
| 2022-09-22 | 24.73 | $24.16 | 50700 |
| 2022-09-21 | 24.77 | $24.28 | 26900 |
| 2022-09-20 | 24.80 | $24.15 | 30600 |
| 2022-09-19 | 24.85 | $24.46 | 37400 |
| 2022-09-16 | 24.90 | $24.56 | 21800 |
| 2022-09-15 | 24.94 | $24.60 | 26200 |
| 2022-09-14 | 25.00 | $24.65 | 28000 |
| 2022-09-13 | 25.06 | $24.69 | 30400 |
| 2022-09-12 | 25.12 | $25.06 | 33800 |
| 2022-09-09 | 25.16 | $24.88 | 16100 |
| 2022-09-08 | 25.22 | $24.72 | 45800 |
| 2022-09-07 | 25.28 | $24.75 | 33200 |
| 2022-09-06 | 25.34 | $24.79 | 26200 |
| 2022-09-02 | 25.40 | $24.99 | 18400 |
| 2022-09-01 | 25.45 | $24.78 | 46600 |
| 2022-08-31 | 25.52 | $24.75 | 52700 |
| 2022-08-30 | 25.58 | $25.04 | 9400 |
| 2022-08-29 | 25.62 | $25.04 | 10300 |
| 2022-08-26 | 25.66 | $25.04 | 13400 |
| 2022-08-25 | 25.71 | $25.18 | 8100 |
| 2022-08-24 | 25.73 | $24.91 | 42800 |
| 2022-08-23 | 25.76 | $24.90 | 62800 |
| 2022-08-22 | 25.79 | $25.20 | 10600 |
| 2022-08-19 | 25.80 | $25.38 | 13300 |
| 2022-08-18 | 25.80 | $25.50 | 10700 |
| 2022-08-17 | 25.80 | $25.69 | 15500 |
| 2022-08-16 | 25.78 | $25.87 | 19000 |
| 2022-08-15 | 25.76 | $25.94 | 8600 |
| 2022-08-12 | 25.72 | $25.94 | 22500 |
| 2022-08-11 | 25.69 | $25.98 | 12700 |
| 2022-08-10 | 25.65 | $26.02 | 13000 |
| 2022-08-09 | 25.61 | $25.92 | 30200 |
| 2022-08-08 | 25.58 | $25.98 | 11900 |
| 2022-08-05 | 25.55 | $26.00 | 32300 |
| 2022-08-04 | 25.51 | $26.08 | 38400 |
| 2022-08-03 | 25.47 | $26.02 | 27800 |
| 2022-08-02 | 25.44 | $25.90 | 26500 |
| 2022-08-01 | 25.40 | $25.84 | 22900 |
| 2022-07-29 | 25.38 | $26.00 | 82100 |
| 2022-07-28 | 25.34 | $25.61 | 15600 |
| 2022-07-27 | 25.32 | $25.46 | 7300 |
| 2022-07-26 | 25.31 | $25.41 | 15200 |
| 2022-07-25 | 25.30 | $25.47 | 12400 |
| 2022-07-22 | 25.29 | $25.41 | 20500 |
| 2022-07-21 | 25.27 | $25.38 | 38000 |
| 2022-07-20 | 25.24 | $25.39 | 18400 |
| 2022-07-19 | 25.22 | $25.35 | 13800 |
| 2022-07-18 | 25.19 | $25.25 | 12400 |
| 2022-07-15 | 25.16 | $25.38 | 6100 |
| 2022-07-14 | 25.12 | $25.17 | 9500 |
| 2022-07-13 | 25.08 | $25.18 | 31800 |
| 2022-07-12 | 25.05 | $25.30 | 10800 |
| 2022-07-11 | 25.06 | $25.40 | 14200 |
| 2022-07-08 | 25.08 | $25.28 | 18500 |
| 2022-07-07 | 25.10 | $25.28 | 34100 |
| 2022-07-06 | 25.12 | $25.35 | 13900 |
| 2022-07-05 | 25.13 | $25.17 | 19300 |
| 2022-07-01 | 25.15 | $25.30 | 9800 |
| 2022-06-30 | 25.17 | $25.20 | 13200 |
| 2022-06-29 | 25.20 | $25.33 | 26200 |
| 2022-06-28 | 25.22 | $25.19 | 23900 |
| 2022-06-27 | 25.25 | $25.20 | 10000 |
| 2022-06-24 | 25.27 | $25.24 | 49300 |
| 2022-06-23 | 25.28 | $24.98 | 26800 |
| 2022-06-22 | 25.29 | $24.90 | 45800 |
| 2022-06-21 | 25.31 | $24.94 | 23000 |
| 2022-06-17 | 25.31 | $24.77 | 16700 |
| 2022-06-16 | 25.33 | $24.57 | 32400 |
| 2022-06-15 | 25.34 | $24.73 | 39600 |
| 2022-06-14 | 25.35 | $24.35 | 35400 |
| 2022-06-13 | 25.36 | $24.59 | 49300 |
| 2022-06-10 | 25.37 | $25.46 | 42400 |
| 2022-06-09 | 25.32 | $25.68 | 30100 |
| 2022-06-08 | 25.26 | $25.72 | 31200 |
| 2022-06-07 | 25.20 | $25.74 | 30800 |
| 2022-06-06 | 25.13 | $25.58 | 15600 |
| 2022-06-03 | 25.08 | $25.61 | 17000 |
| 2022-06-02 | 25.05 | $25.68 | 29500 |
| 2022-06-01 | 25.02 | $25.68 | 30800 |
| 2022-05-31 | 24.99 | $25.78 | 76900 |
| 2022-05-27 | 24.95 | $25.73 | 41000 |
| 2022-05-26 | 24.94 | $25.58 | 21000 |
| 2022-05-25 | 24.94 | $25.47 | 56200 |
| 2022-05-24 | 24.93 | $25.24 | 34600 |
| 2022-05-23 | 24.94 | $25.20 | 64700 |
| 2022-05-20 | 24.94 | $25.08 | 95600 |
| 2022-05-19 | 24.95 | $25.10 | 59100 |
| 2022-05-18 | 24.97 | $24.83 | 74200 |
| 2022-05-17 | 24.99 | $24.81 | 80700 |
| 2022-05-16 | 25.01 | $24.72 | 42800 |
| 2022-05-13 | 25.04 | $24.70 | 63600 |
| 2022-05-12 | 25.07 | $24.54 | 31700 |
| 2022-05-11 | 25.11 | $24.49 | 103000 |
| 2022-05-10 | 25.16 | $24.47 | 49800 |
| 2022-05-09 | 25.20 | $24.34 | 54500 |
| 2022-05-06 | 25.26 | $24.61 | 76700 |
| 2022-05-05 | 25.32 | $24.86 | 37600 |
| 2022-05-04 | 25.36 | $25.15 | 27200 |
| 2022-05-03 | 25.38 | $25.01 | 60900 |
| 2022-05-02 | 25.42 | $25.04 | 28200 |
| 2022-04-29 | 25.45 | $25.49 | 72800 |
| 2022-04-28 | 25.46 | $25.62 | 31600 |
| 2022-04-27 | 25.47 | $25.23 | 47500 |
| 2022-04-26 | 25.49 | $25.47 | 34000 |
| 2022-04-25 | 25.48 | $25.33 | 13600 |
| 2022-04-22 | 25.48 | $25.26 | 24100 |
| 2022-04-21 | 25.49 | $25.33 | 46200 |
| 2022-04-20 | 25.50 | $25.31 | 22600 |
| 2022-04-19 | 25.51 | $25.20 | 20700 |
| 2022-04-18 | 25.52 | $25.32 | 49300 |
| 2022-04-14 | 25.53 | $25.32 | 23500 |
| 2022-04-13 | 25.54 | $25.41 | 25700 |
| 2022-04-12 | 25.53 | $25.46 | 30400 |
| 2022-04-11 | 25.52 | $25.26 | 44200 |
| 2022-04-08 | 25.51 | $25.56 | 60000 |
| 2022-04-07 | 25.51 | $25.73 | 63100 |
| 2022-04-06 | 25.52 | $25.63 | 48500 |
| 2022-04-05 | 25.53 | $25.61 | 56000 |
| 2022-04-04 | 25.54 | $25.74 | 23200 |
| 2022-04-01 | 25.55 | $25.71 | 28000 |
| 2022-03-31 | 25.55 | $25.71 | 25900 |
| 2022-03-30 | 25.57 | $25.76 | 121800 |
| 2022-03-29 | 25.58 | $25.64 | 46100 |
| 2022-03-28 | 25.60 | $25.39 | 19400 |
| 2022-03-25 | 25.63 | $25.28 | 44900 |
| 2022-03-24 | 25.67 | $25.47 | 25200 |
| 2022-03-23 | 25.70 | $25.49 | 24300 |
| 2022-03-22 | 25.72 | $25.50 | 51800 |
| 2022-03-21 | 25.74 | $25.45 | 30500 |
| 2022-03-18 | 25.76 | $25.50 | 56400 |
| 2022-03-17 | 25.79 | $25.41 | 82600 |
| 2022-03-16 | 25.82 | $25.34 | 22600 |
| 2022-03-15 | 25.86 | $25.23 | 31900 |
| 2022-03-14 | 25.89 | $25.13 | 33000 |
| 2022-03-11 | 25.94 | $25.41 | 28600 |
| 2022-03-10 | 25.98 | $25.91 | 19900 |
| 2022-03-09 | 25.99 | $25.92 | 18600 |
| 2022-03-08 | 26.00 | $25.84 | 23800 |
| 2022-03-07 | 26.01 | $25.82 | 47200 |
| 2022-03-04 | 26.01 | $25.87 | 16500 |
| 2022-03-03 | 26.02 | $26.03 | 54800 |
| 2022-03-02 | 26.02 | $26.00 | 19800 |
| 2022-03-01 | 26.04 | $26.00 | 29800 |
| 2022-02-28 | 26.05 | $25.96 | 73100 |
| 2022-02-25 | 26.05 | $26.15 | 18200 |
| 2022-02-24 | 26.03 | $26.00 | 24200 |
| 2022-02-23 | 26.04 | $25.88 | 39600 |
| 2022-02-22 | 26.06 | $25.89 | 26000 |
| 2022-02-18 | 26.07 | $26.00 | 13200 |
| 2022-02-17 | 26.09 | $25.96 | 62100 |
| 2022-02-16 | 26.11 | $26.10 | 22900 |
| 2022-02-15 | 26.13 | $26.05 | 39700 |
| 2022-02-14 | 26.14 | $25.89 | 33600 |
| 2022-02-11 | 26.17 | $26.10 | 49000 |
| 2022-02-10 | 26.20 | $26.24 | 153600 |
| 2022-02-09 | 26.21 | $26.12 | 32100 |
| 2022-02-08 | 26.23 | $26.01 | 28300 |
| 2022-02-07 | 26.25 | $26.04 | 46700 |
| 2022-02-04 | 26.27 | $25.97 | 40600 |
| 2022-02-03 | 26.29 | $26.00 | 61000 |
| 2022-02-02 | 26.31 | $26.09 | 27100 |
| 2022-02-01 | 26.33 | $26.26 | 34100 |
| 2022-01-31 | 26.35 | $26.24 | 123600 |
| 2022-01-28 | 26.37 | $25.99 | 48400 |
| 2022-01-27 | 26.41 | $25.86 | 63000 |
| 2022-01-26 | 26.44 | $26.09 | 30500 |
| 2022-01-25 | 26.46 | $26.21 | 25600 |
| 2022-01-24 | 26.47 | $26.22 | 34800 |
| 2022-01-21 | 26.49 | $26.32 | 96300 |
| 2022-01-20 | 26.49 | $26.47 | 16200 |
| 2022-01-19 | 26.49 | $26.40 | 24300 |
| 2022-01-18 | 26.49 | $26.27 | 33200 |
| 2022-01-14 | 26.50 | $26.56 | 18500 |
| 2022-01-13 | 26.49 | $26.57 | 21600 |
| 2022-01-12 | 26.48 | $26.51 | 11400 |
| 2022-01-11 | 26.47 | $26.57 | 28400 |
| 2022-01-10 | 26.47 | $26.38 | 32300 |
| 2022-01-07 | 26.49 | $26.37 | 12500 |
| 2022-01-06 | 26.51 | $26.44 | 21100 |
| 2022-01-05 | 26.53 | $26.32 | 78400 |
| 2022-01-04 | 26.57 | $26.50 | 18000 |
| 2022-01-03 | 26.59 | $26.67 | 16400 |
| 2021-12-31 | 26.60 | $26.72 | 35300 |
| 2021-12-30 | 26.60 | $26.67 | 15300 |
| 2021-12-29 | 26.61 | $26.53 | 10300 |
| 2021-12-28 | 26.61 | $26.50 | 17000 |
| 2021-12-27 | 26.61 | $26.49 | 29500 |
| 2021-12-23 | 26.61 | $26.45 | 37200 |
| 2021-12-22 | 26.63 | $26.45 | 115400 |
| 2021-12-21 | 26.64 | $26.43 | 33100 |
| 2021-12-20 | 26.66 | $26.39 | 32500 |
| 2021-12-17 | 26.68 | $26.42 | 511500 |
| 2021-12-16 | 26.70 | $26.40 | 76700 |
| 2021-12-15 | 26.72 | $26.40 | 42600 |
| 2021-12-14 | 26.75 | $26.36 | 28700 |
| 2021-12-13 | 26.78 | $26.44 | 9800 |
| 2021-12-10 | 26.81 | $26.78 | 18900 |
| 2021-12-09 | 26.83 | $26.80 | 17400 |
| 2021-12-08 | 26.86 | $26.81 | 205700 |
| 2021-12-07 | 26.89 | $27.13 | 29000 |
| 2021-12-06 | 26.92 | $26.91 | 24400 |
| 2021-12-03 | 26.95 | $26.86 | 12100 |
| 2021-12-02 | 26.99 | $26.86 | 23200 |
| 2021-12-01 | 27.02 | $26.69 | 19100 |
| 2021-11-30 | 27.07 | $26.54 | 59800 |
| 2021-11-29 | 27.13 | $26.57 | 46200 |
| 2021-11-26 | 27.18 | $26.57 | 14400 |
| 2021-11-24 | 27.23 | $26.75 | 13500 |
| 2021-11-23 | 27.26 | $26.69 | 21100 |
| 2021-11-22 | 27.30 | $26.80 | 25700 |
| 2021-11-19 | 27.34 | $26.79 | 17400 |
| 2021-11-18 | 27.37 | $26.81 | 17100 |
| 2021-11-17 | 27.40 | $26.89 | 24600 |
| 2021-11-16 | 27.43 | $26.86 | 76800 |
| 2021-11-15 | 27.45 | $27.02 | 16800 |
| 2021-11-12 | 27.47 | $27.16 | 9300 |
| 2021-11-11 | 27.48 | $27.13 | 15200 |
| 2021-11-10 | 27.50 | $27.28 | 37100 |
| 2021-11-09 | 27.50 | $27.55 | 13400 |
| 2021-11-08 | 27.48 | $27.62 | 11200 |
| 2021-11-05 | 27.45 | $27.61 | 47700 |
| 2021-11-04 | 27.41 | $27.60 | 23300 |
| 2021-11-03 | 27.37 | $27.55 | 47300 |
| 2021-11-02 | 27.33 | $27.65 | 55900 |
| 2021-11-01 | 27.29 | $27.64 | 39800 |
| 2021-10-29 | 27.24 | $27.65 | 72000 |
| 2021-10-28 | 27.20 | $27.47 | 32800 |
| 2021-10-27 | 27.17 | $27.46 | 47800 |
| 2021-10-26 | 27.13 | $27.53 | 32700 |
| 2021-10-25 | 27.09 | $27.48 | 32100 |
| 2021-10-22 | 27.06 | $27.43 | 23600 |
| 2021-10-21 | 27.02 | $27.45 | 16500 |
| 2021-10-20 | 26.99 | $27.44 | 41400 |
| 2021-10-19 | 26.96 | $27.34 | 37200 |
| 2021-10-18 | 26.93 | $27.39 | 24500 |
| 2021-10-15 | 26.90 | $27.34 | 18800 |
| 2021-10-14 | 26.88 | $27.46 | 21100 |
| 2021-10-13 | 26.85 | $27.35 | 29000 |
| 2021-10-12 | 26.83 | $27.19 | 23100 |
| 2021-10-11 | 26.81 | $26.95 | 28700 |
| 2021-10-08 | 26.81 | $26.86 | 43800 |
| 2021-10-07 | 26.83 | $26.83 | 444300 |
| 2021-10-06 | 26.85 | $26.78 | 34900 |
| 2021-10-05 | 26.86 | $26.75 | 39500 |
| 2021-10-04 | 26.89 | $26.73 | 21200 |
| 2021-10-01 | 26.91 | $26.79 | 38800 |
| 2021-09-30 | 26.93 | $26.78 | 115000 |
| 2021-09-29 | 26.95 | $26.81 | 24300 |
| 2021-09-28 | 26.97 | $26.72 | 40700 |
| 2021-09-27 | 26.99 | $26.75 | 46700 |
| 2021-09-24 | 27.02 | $26.75 | 439800 |
| 2021-09-23 | 27.04 | $26.77 | 68800 |
| 2021-09-22 | 27.06 | $26.88 | 38300 |
| 2021-09-21 | 27.08 | $26.78 | 38600 |
| 2021-09-20 | 27.10 | $26.80 | 26600 |
| 2021-09-17 | 27.12 | $26.89 | 22400 |
| 2021-09-16 | 27.13 | $26.86 | 38900 |
| 2021-09-15 | 27.15 | $26.86 | 27600 |
| 2021-09-14 | 27.17 | $26.86 | 37300 |
| 2021-09-13 | 27.19 | $26.92 | 21300 |
| 2021-09-10 | 27.22 | $27.26 | 36100 |
| 2021-09-09 | 27.22 | $27.19 | 23600 |
| 2021-09-08 | 27.22 | $27.14 | 58600 |
| 2021-09-07 | 27.22 | $27.16 | 20900 |
| 2021-09-03 | 27.23 | $27.20 | 91400 |
| 2021-09-02 | 27.24 | $27.22 | 41000 |
| 2021-09-01 | 27.25 | $27.21 | 36300 |
| 2021-08-31 | 27.26 | $27.16 | 135000 |
| 2021-08-30 | 27.27 | $27.21 | 30400 |
| 2021-08-27 | 27.28 | $27.18 | 29200 |
| 2021-08-26 | 27.30 | $27.17 | 21600 |
| 2021-08-25 | 27.32 | $27.22 | 17500 |
| 2021-08-24 | 27.32 | $27.22 | 24600 |
| 2021-08-23 | 27.33 | $27.22 | 19600 |
| 2021-08-20 | 27.34 | $27.22 | 47700 |
| 2021-08-19 | 27.35 | $27.20 | 15900 |
| 2021-08-18 | 27.35 | $27.20 | 14300 |
| 2021-08-17 | 27.36 | $27.26 | 17000 |
| 2021-08-16 | 27.37 | $27.33 | 18800 |
| 2021-08-13 | 27.37 | $27.34 | 20200 |
| 2021-08-12 | 27.37 | $27.29 | 16300 |
| 2021-08-11 | 27.38 | $27.20 | 17200 |
| 2021-08-10 | 27.39 | $27.16 | 28600 |
| 2021-08-09 | 27.41 | $27.31 | 20100 |
| 2021-08-06 | 27.42 | $27.41 | 81400 |
| 2021-08-05 | 27.42 | $27.43 | 37500 |
| 2021-08-04 | 27.43 | $27.43 | 62300 |
| 2021-08-03 | 27.44 | $27.41 | 47700 |
| 2021-08-02 | 27.45 | $27.47 | 33900 |
| 2021-07-30 | 27.45 | $27.53 | 23300 |
| 2021-07-29 | 27.45 | $27.50 | 18100 |
| 2021-07-28 | 27.45 | $27.35 | 24000 |
| 2021-07-27 | 27.46 | $27.31 | 26200 |
| 2021-07-26 | 27.47 | $27.40 | 13800 |
| 2021-07-23 | 27.48 | $27.38 | 17000 |
| 2021-07-22 | 27.49 | $27.38 | 13100 |
| 2021-07-21 | 27.50 | $27.32 | 19200 |
| 2021-07-20 | 27.51 | $27.37 | 20400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
23.22
2026-07-17
Close Price
$22.97
Vol: 35100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.62
Average
24.90
Maximum
27.48
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.22 | $22.97 | 35100 |
| 2026-07-16 | 23.25 | $22.97 | 19500 |
| 2026-07-15 | 23.27 | $22.98 | 46500 |
| 2026-07-14 | 23.31 | $22.95 | 43946 |
| 2026-07-13 | 23.34 | $22.96 | 71400 |
| 2026-07-10 | 23.38 | $23.12 | 22300 |
| 2026-07-09 | 23.41 | $23.17 | 46200 |
| 2026-07-08 | 23.44 | $23.10 | 92200 |
| 2026-07-07 | 23.47 | $23.33 | 45111 |
| 2026-07-06 | 23.49 | $23.40 | 33400 |
| 2026-07-02 | 23.50 | $23.30 | 41600 |
| 2026-07-01 | 23.52 | $23.26 | 29700 |
| 2026-06-30 | 23.54 | $23.18 | 374400 |
| 2026-06-29 | 23.58 | $23.28 | 55200 |
| 2026-06-26 | 23.61 | $23.24 | 39400 |
| 2026-06-25 | 23.65 | $23.40 | 38800 |
| 2026-06-24 | 23.68 | $23.48 | 28800 |
| 2026-06-23 | 23.70 | $23.43 | 31700 |
| 2026-06-22 | 23.73 | $23.48 | 50200 |
| 2026-06-18 | 23.75 | $23.57 | 29300 |
| 2026-06-17 | 23.77 | $23.55 | 34300 |
| 2026-06-16 | 23.80 | $23.63 | 26000 |
| 2026-06-15 | 23.82 | $23.61 | 32100 |
| 2026-06-12 | 23.84 | $23.54 | 29800 |
| 2026-06-11 | 23.87 | $23.83 | 15900 |
| 2026-06-10 | 23.87 | $23.79 | 17100 |
| 2026-06-09 | 23.88 | $23.76 | 43100 |
| 2026-06-08 | 23.89 | $23.83 | 16700 |
| 2026-06-05 | 23.90 | $23.84 | 22700 |
| 2026-06-04 | 23.91 | $23.91 | 13100 |
| 2026-06-03 | 23.91 | $23.84 | 14800 |
| 2026-06-02 | 23.91 | $23.90 | 24900 |
| 2026-06-01 | 23.91 | $23.94 | 19800 |
| 2026-05-29 | 23.91 | $23.84 | 41000 |
| 2026-05-28 | 23.92 | $23.94 | 36900 |
| 2026-05-27 | 23.92 | $23.87 | 31900 |
| 2026-05-26 | 23.92 | $23.86 | 28600 |
| 2026-05-22 | 23.93 | $23.78 | 16000 |
| 2026-05-21 | 23.94 | $23.73 | 29000 |
| 2026-05-20 | 23.97 | $23.85 | 19000 |
| 2026-05-19 | 23.98 | $23.75 | 40400 |
| 2026-05-18 | 24.00 | $23.85 | 37900 |
| 2026-05-15 | 24.02 | $23.83 | 38414 |
| 2026-05-14 | 24.04 | $24.05 | 29400 |
| 2026-05-13 | 24.04 | $24.06 | 23100 |
| 2026-05-12 | 24.03 | $24.12 | 25800 |
| 2026-05-11 | 24.03 | $24.16 | 24100 |
| 2026-05-08 | 24.01 | $24.19 | 30500 |
| 2026-05-07 | 23.99 | $24.04 | 37000 |
| 2026-05-06 | 23.99 | $24.05 | 36700 |
| 2026-05-05 | 23.98 | $24.02 | 19500 |
| 2026-05-04 | 23.98 | $23.95 | 27800 |
| 2026-05-01 | 23.98 | $24.06 | 21600 |
| 2026-04-30 | 23.97 | $24.03 | 30500 |
| 2026-04-29 | 23.97 | $23.88 | 22700 |
| 2026-04-28 | 23.97 | $24.03 | 36100 |
| 2026-04-27 | 23.97 | $24.07 | 12900 |
| 2026-04-24 | 23.96 | $24.10 | 32700 |
| 2026-04-23 | 23.94 | $24.11 | 23900 |
| 2026-04-22 | 23.93 | $24.04 | 46300 |
| 2026-04-21 | 23.91 | $24.00 | 50300 |
| 2026-04-20 | 23.90 | $24.07 | 23000 |
| 2026-04-17 | 23.89 | $24.10 | 31300 |
| 2026-04-16 | 23.87 | $24.06 | 66500 |
| 2026-04-15 | 23.84 | $24.00 | 24600 |
| 2026-04-14 | 23.83 | $23.89 | 38500 |
| 2026-04-13 | 23.82 | $23.78 | 33000 |
| 2026-04-10 | 23.83 | $23.80 | 17240 |
| 2026-04-09 | 23.83 | $23.78 | 27500 |
| 2026-04-08 | 23.83 | $23.76 | 41700 |
| 2026-04-07 | 23.84 | $23.53 | 26200 |
| 2026-04-06 | 23.87 | $23.57 | 44025 |
| 2026-04-02 | 23.91 | $23.47 | 42000 |
| 2026-04-01 | 23.95 | $23.41 | 102400 |
| 2026-03-31 | 24.01 | $23.23 | 259300 |
| 2026-03-30 | 24.09 | $23.38 | 49900 |
| 2026-03-27 | 24.17 | $23.47 | 32700 |
| 2026-03-26 | 24.24 | $23.60 | 59200 |
| 2026-03-25 | 24.31 | $23.87 | 27900 |
| 2026-03-24 | 24.35 | $23.84 | 17700 |
| 2026-03-23 | 24.41 | $23.92 | 30300 |
| 2026-03-20 | 24.46 | $23.80 | 33600 |
| 2026-03-19 | 24.53 | $24.12 | 34500 |
| 2026-03-18 | 24.57 | $24.15 | 22600 |
| 2026-03-17 | 24.62 | $24.28 | 18700 |
| 2026-03-16 | 24.65 | $24.25 | 33900 |
| 2026-03-13 | 24.69 | $24.25 | 25400 |
| 2026-03-12 | 24.74 | $24.69 | 28200 |
| 2026-03-11 | 24.74 | $24.69 | 20800 |
| 2026-03-10 | 24.75 | $24.72 | 35000 |
| 2026-03-09 | 24.75 | $24.69 | 38700 |
| 2026-03-06 | 24.76 | $24.80 | 25700 |
| 2026-03-05 | 24.76 | $24.88 | 20800 |
| 2026-03-04 | 24.74 | $24.85 | 24000 |
| 2026-03-03 | 24.73 | $24.77 | 34800 |
| 2026-03-02 | 24.73 | $24.80 | 25100 |
| 2026-02-27 | 24.72 | $24.64 | 154300 |
| 2026-02-26 | 24.73 | $24.77 | 20700 |
| 2026-02-25 | 24.72 | $24.82 | 18400 |
| 2026-02-24 | 24.71 | $24.79 | 28700 |
| 2026-02-23 | 24.70 | $24.78 | 23800 |
| 2026-02-20 | 24.70 | $24.82 | 32900 |
| 2026-02-19 | 24.68 | $24.74 | 21900 |
| 2026-02-18 | 24.68 | $24.80 | 31300 |
| 2026-02-17 | 24.66 | $24.86 | 51700 |
| 2026-02-13 | 24.64 | $24.71 | 36400 |
| 2026-02-12 | 24.64 | $24.68 | 17100 |
| 2026-02-11 | 24.63 | $24.68 | 13500 |
| 2026-02-10 | 24.63 | $24.66 | 88700 |
| 2026-02-09 | 24.62 | $24.51 | 33900 |
| 2026-02-06 | 24.64 | $24.56 | 9400 |
| 2026-02-05 | 24.64 | $24.51 | 33100 |
| 2026-02-04 | 24.66 | $24.56 | 25300 |
| 2026-02-03 | 24.67 | $24.53 | 26100 |
| 2026-02-02 | 24.68 | $24.60 | 12500 |
| 2026-01-30 | 24.69 | $24.62 | 28100 |
| 2026-01-29 | 24.70 | $24.60 | 11500 |
| 2026-01-28 | 24.71 | $24.61 | 21700 |
| 2026-01-27 | 24.72 | $24.69 | 27600 |
| 2026-01-26 | 24.72 | $24.83 | 79800 |
| 2026-01-23 | 24.71 | $24.79 | 15600 |
| 2026-01-22 | 24.71 | $24.72 | 27900 |
| 2026-01-21 | 24.70 | $24.74 | 20300 |
| 2026-01-20 | 24.70 | $24.62 | 31500 |
| 2026-01-16 | 24.71 | $24.73 | 13700 |
| 2026-01-15 | 24.71 | $24.78 | 32500 |
| 2026-01-14 | 24.70 | $24.65 | 23400 |
| 2026-01-13 | 24.70 | $24.65 | 22500 |
| 2026-01-12 | 24.71 | $24.60 | 17200 |
| 2026-01-09 | 24.72 | $24.63 | 37100 |
| 2026-01-08 | 24.73 | $24.72 | 25000 |
| 2026-01-07 | 24.73 | $24.65 | 20300 |
| 2026-01-06 | 24.74 | $24.65 | 13900 |
| 2026-01-05 | 24.75 | $24.72 | 22800 |
| 2026-01-02 | 24.75 | $24.70 | 25900 |
| 2025-12-31 | 24.76 | $24.60 | 51100 |
| 2025-12-30 | 24.78 | $24.62 | 30500 |
| 2025-12-29 | 24.79 | $24.67 | 16400 |
| 2025-12-26 | 24.80 | $24.63 | 9200 |
| 2025-12-24 | 24.82 | $24.64 | 9100 |
| 2025-12-23 | 24.84 | $24.65 | 21200 |
| 2025-12-22 | 24.86 | $24.78 | 28700 |
| 2025-12-19 | 24.87 | $24.80 | 15800 |
| 2025-12-18 | 24.88 | $24.82 | 19300 |
| 2025-12-17 | 24.89 | $24.79 | 27200 |
| 2025-12-16 | 24.90 | $24.82 | 43400 |
| 2025-12-15 | 24.90 | $24.74 | 51900 |
| 2025-12-12 | 24.92 | $24.68 | 25700 |
| 2025-12-11 | 24.95 | $25.26 | 43300 |
| 2025-12-10 | 24.91 | $25.09 | 27600 |
| 2025-12-09 | 24.89 | $25.14 | 23000 |
| 2025-12-08 | 24.87 | $24.96 | 15500 |
| 2025-12-05 | 24.86 | $25.00 | 15200 |
| 2025-12-04 | 24.84 | $24.92 | 41300 |
| 2025-12-03 | 24.84 | $24.97 | 57400 |
| 2025-12-02 | 24.82 | $24.82 | 48400 |
| 2025-12-01 | 24.82 | $24.75 | 10500 |
| 2025-11-28 | 24.83 | $24.83 | 52300 |
| 2025-11-26 | 24.83 | $25.00 | 40400 |
| 2025-11-25 | 24.81 | $25.00 | 16300 |
| 2025-11-24 | 24.79 | $24.90 | 14200 |
| 2025-11-21 | 24.78 | $24.82 | 32000 |
| 2025-11-20 | 24.78 | $24.77 | 22300 |
| 2025-11-19 | 24.78 | $24.85 | 11200 |
| 2025-11-18 | 24.77 | $24.92 | 43800 |
| 2025-11-17 | 24.75 | $24.86 | 47600 |
| 2025-11-14 | 24.74 | $24.97 | 21500 |
| 2025-11-13 | 24.72 | $24.90 | 67800 |
| 2025-11-12 | 24.70 | $25.06 | 51800 |
| 2025-11-11 | 24.66 | $25.00 | 40000 |
| 2025-11-10 | 24.62 | $24.89 | 34900 |
| 2025-11-07 | 24.60 | $24.69 | 31800 |
| 2025-11-06 | 24.59 | $24.63 | 30200 |
| 2025-11-05 | 24.58 | $24.45 | 32400 |
| 2025-11-04 | 24.60 | $24.28 | 33600 |
| 2025-11-03 | 24.63 | $24.37 | 44400 |
| 2025-10-31 | 24.66 | $24.38 | 58500 |
| 2025-10-30 | 24.69 | $24.42 | 26600 |
| 2025-10-29 | 24.71 | $24.60 | 38800 |
| 2025-10-28 | 24.73 | $24.65 | 18800 |
| 2025-10-27 | 24.73 | $24.67 | 17100 |
| 2025-10-24 | 24.74 | $24.63 | 13200 |
| 2025-10-23 | 24.75 | $24.64 | 22700 |
| 2025-10-22 | 24.76 | $24.50 | 32000 |
| 2025-10-21 | 24.79 | $24.66 | 14300 |
| 2025-10-20 | 24.81 | $24.74 | 35000 |
| 2025-10-17 | 24.81 | $24.52 | 18400 |
| 2025-10-16 | 24.84 | $24.54 | 14200 |
| 2025-10-15 | 24.87 | $24.66 | 39600 |
| 2025-10-14 | 24.90 | $24.60 | 33300 |
| 2025-10-13 | 24.93 | $24.82 | 7100 |
| 2025-10-10 | 24.94 | $24.78 | 7500 |
| 2025-10-09 | 24.96 | $24.87 | 12300 |
| 2025-10-08 | 24.97 | $24.87 | 24400 |
| 2025-10-07 | 24.98 | $24.97 | 13500 |
| 2025-10-06 | 24.98 | $24.96 | 11500 |
| 2025-10-03 | 24.98 | $24.95 | 9200 |
| 2025-10-02 | 24.98 | $25.00 | 22400 |
| 2025-10-01 | 24.98 | $25.03 | 25600 |
| 2025-09-30 | 24.98 | $24.99 | 101700 |
| 2025-09-29 | 24.97 | $24.97 | 18800 |
| 2025-09-26 | 24.97 | $25.03 | 13400 |
| 2025-09-25 | 24.97 | $24.96 | 36700 |
| 2025-09-24 | 24.97 | $25.03 | 19600 |
| 2025-09-23 | 24.96 | $25.01 | 22000 |
| 2025-09-22 | 24.96 | $25.14 | 16200 |
| 2025-09-19 | 24.94 | $25.11 | 9700 |
| 2025-09-18 | 24.92 | $25.16 | 13500 |
| 2025-09-17 | 24.89 | $25.23 | 22000 |
| 2025-09-16 | 24.86 | $25.21 | 16500 |
| 2025-09-15 | 24.82 | $25.17 | 37100 |
| 2025-09-12 | 24.79 | $24.97 | 26700 |
| 2025-09-11 | 24.77 | $25.22 | 21600 |
| 2025-09-10 | 24.72 | $25.07 | 19300 |
| 2025-09-09 | 24.68 | $25.04 | 22300 |
| 2025-09-08 | 24.64 | $24.97 | 40000 |
| 2025-09-05 | 24.61 | $25.07 | 55500 |
| 2025-09-04 | 24.56 | $24.80 | 17700 |
| 2025-09-03 | 24.54 | $24.75 | 30100 |
| 2025-09-02 | 24.51 | $24.55 | 20100 |
| 2025-08-29 | 24.51 | $24.50 | 123800 |
| 2025-08-28 | 24.51 | $24.73 | 11000 |
| 2025-08-27 | 24.49 | $24.78 | 23900 |
| 2025-08-26 | 24.46 | $24.73 | 12600 |
| 2025-08-25 | 24.43 | $24.76 | 21900 |
| 2025-08-22 | 24.39 | $24.77 | 23000 |
| 2025-08-21 | 24.35 | $24.62 | 9800 |
| 2025-08-20 | 24.32 | $24.66 | 25900 |
| 2025-08-19 | 24.29 | $24.65 | 28700 |
| 2025-08-18 | 24.25 | $24.49 | 18000 |
| 2025-08-15 | 24.23 | $24.43 | 23400 |
| 2025-08-14 | 24.21 | $24.45 | 14400 |
| 2025-08-13 | 24.18 | $24.52 | 22900 |
| 2025-08-12 | 24.14 | $24.36 | 20000 |
| 2025-08-11 | 24.12 | $24.26 | 23700 |
| 2025-08-08 | 24.11 | $24.19 | 25300 |
| 2025-08-07 | 24.10 | $24.16 | 14500 |
| 2025-08-06 | 24.09 | $24.18 | 44000 |
| 2025-08-05 | 24.08 | $24.35 | 13100 |
| 2025-08-04 | 24.05 | $24.32 | 24200 |
| 2025-08-01 | 24.02 | $24.26 | 11100 |
| 2025-07-31 | 24.00 | $24.28 | 89800 |
| 2025-07-30 | 23.97 | $24.04 | 14300 |
| 2025-07-29 | 23.96 | $24.07 | 16300 |
| 2025-07-28 | 23.95 | $23.93 | 14100 |
| 2025-07-25 | 23.95 | $23.91 | 33600 |
| 2025-07-24 | 23.96 | $23.90 | 30600 |
| 2025-07-23 | 23.97 | $23.96 | 29600 |
| 2025-07-22 | 23.97 | $23.95 | 17500 |
| 2025-07-21 | 23.97 | $23.89 | 25400 |
| 2025-07-18 | 23.98 | $23.83 | 16900 |
| 2025-07-17 | 23.99 | $23.88 | 22100 |
| 2025-07-16 | 24.00 | $23.82 | 13500 |
| 2025-07-15 | 24.02 | $23.92 | 15800 |
| 2025-07-14 | 24.03 | $24.02 | 22800 |
| 2025-07-11 | 24.03 | $24.08 | 35800 |
| 2025-07-10 | 24.03 | $24.11 | 24000 |
| 2025-07-09 | 24.02 | $23.97 | 17300 |
| 2025-07-08 | 24.03 | $23.91 | 16100 |
| 2025-07-07 | 24.04 | $23.84 | 51400 |
| 2025-07-03 | 24.06 | $23.86 | 30400 |
| 2025-07-02 | 24.08 | $23.87 | 72700 |
| 2025-07-01 | 24.10 | $23.77 | 49300 |
| 2025-06-30 | 24.14 | $23.57 | 449700 |
| 2025-06-27 | 24.20 | $23.71 | 58200 |
| 2025-06-26 | 24.25 | $23.92 | 80400 |
| 2025-06-25 | 24.28 | $23.87 | 51900 |
| 2025-06-24 | 24.32 | $24.05 | 39200 |
| 2025-06-23 | 24.35 | $23.95 | 11500 |
| 2025-06-20 | 24.40 | $24.01 | 35600 |
| 2025-06-18 | 24.44 | $23.96 | 52100 |
| 2025-06-17 | 24.49 | $24.07 | 39200 |
| 2025-06-16 | 24.53 | $24.12 | 41000 |
| 2025-06-13 | 24.57 | $24.09 | 37100 |
| 2025-06-12 | 24.62 | $24.52 | 26700 |
| 2025-06-11 | 24.63 | $24.56 | 46300 |
| 2025-06-10 | 24.64 | $24.60 | 31600 |
| 2025-06-09 | 24.65 | $24.62 | 39600 |
| 2025-06-06 | 24.65 | $24.66 | 33900 |
| 2025-06-05 | 24.65 | $24.77 | 44300 |
| 2025-06-04 | 24.64 | $24.75 | 30400 |
| 2025-06-03 | 24.62 | $24.69 | 18100 |
| 2025-06-02 | 24.62 | $24.63 | 26400 |
| 2025-05-30 | 24.62 | $24.67 | 110300 |
| 2025-05-29 | 24.61 | $24.57 | 23900 |
| 2025-05-28 | 24.61 | $24.57 | 27500 |
| 2025-05-27 | 24.62 | $24.68 | 19900 |
| 2025-05-23 | 24.61 | $24.58 | 25300 |
| 2025-05-22 | 24.62 | $24.55 | 28200 |
| 2025-05-21 | 24.62 | $24.53 | 35900 |
| 2025-05-20 | 24.63 | $24.82 | 32600 |
| 2025-05-19 | 24.61 | $24.92 | 72000 |
| 2025-05-16 | 24.58 | $24.76 | 13000 |
| 2025-05-15 | 24.56 | $24.64 | 15300 |
| 2025-05-14 | 24.55 | $24.55 | 23900 |
| 2025-05-13 | 24.55 | $24.60 | 36100 |
| 2025-05-12 | 24.55 | $24.60 | 72500 |
| 2025-05-09 | 24.54 | $24.78 | 46600 |
| 2025-05-08 | 24.52 | $24.67 | 17800 |
| 2025-05-07 | 24.50 | $24.75 | 17100 |
| 2025-05-06 | 24.48 | $24.62 | 13700 |
| 2025-05-05 | 24.46 | $24.66 | 32400 |
| 2025-05-02 | 24.44 | $24.64 | 31000 |
| 2025-05-01 | 24.42 | $24.57 | 33100 |
| 2025-04-30 | 24.40 | $24.63 | 31600 |
| 2025-04-29 | 24.38 | $24.58 | 11000 |
| 2025-04-28 | 24.36 | $24.62 | 19000 |
| 2025-04-25 | 24.33 | $24.51 | 37200 |
| 2025-04-24 | 24.31 | $24.56 | 55700 |
| 2025-04-23 | 24.28 | $24.52 | 19700 |
| 2025-04-22 | 24.26 | $24.43 | 26900 |
| 2025-04-21 | 24.24 | $24.21 | 24200 |
| 2025-04-17 | 24.24 | $24.33 | 36000 |
| 2025-04-16 | 24.23 | $24.20 | 24800 |
| 2025-04-15 | 24.24 | $24.13 | 18800 |
| 2025-04-14 | 24.25 | $24.12 | 29500 |
| 2025-04-11 | 24.26 | $24.00 | 48600 |
| 2025-04-10 | 24.29 | $24.16 | 114800 |
| 2025-04-09 | 24.30 | $24.38 | 59700 |
| 2025-04-08 | 24.30 | $23.97 | 54600 |
| 2025-04-07 | 24.33 | $23.96 | 75800 |
| 2025-04-04 | 24.37 | $23.95 | 66400 |
| 2025-04-03 | 24.41 | $23.78 | 32700 |
| 2025-04-02 | 24.48 | $23.86 | 31700 |
| 2025-04-01 | 24.54 | $23.84 | 38000 |
| 2025-03-31 | 24.62 | $23.88 | 199900 |
| 2025-03-28 | 24.70 | $24.25 | 44200 |
| 2025-03-27 | 24.74 | $24.45 | 22100 |
| 2025-03-26 | 24.77 | $24.57 | 23600 |
| 2025-03-25 | 24.80 | $24.79 | 24300 |
| 2025-03-24 | 24.80 | $24.75 | 20800 |
| 2025-03-21 | 24.80 | $24.81 | 10600 |
| 2025-03-20 | 24.80 | $24.82 | 17400 |
| 2025-03-19 | 24.80 | $24.80 | 17700 |
| 2025-03-18 | 24.80 | $24.76 | 21100 |
| 2025-03-17 | 24.80 | $24.80 | 15200 |
| 2025-03-14 | 24.80 | $24.67 | 27200 |
| 2025-03-13 | 24.82 | $24.91 | 23100 |
| 2025-03-12 | 24.81 | $24.94 | 26000 |
| 2025-03-11 | 24.79 | $24.83 | 16800 |
| 2025-03-10 | 24.79 | $24.85 | 37900 |
| 2025-03-07 | 24.78 | $24.88 | 36100 |
| 2025-03-06 | 24.77 | $24.92 | 25000 |
| 2025-03-05 | 24.75 | $24.94 | 25700 |
| 2025-03-04 | 24.73 | $24.92 | 52200 |
| 2025-03-03 | 24.72 | $24.95 | 41300 |
| 2025-02-28 | 24.69 | $24.84 | 46900 |
| 2025-02-27 | 24.67 | $24.86 | 9500 |
| 2025-02-26 | 24.66 | $24.82 | 19900 |
| 2025-02-25 | 24.64 | $24.90 | 28700 |
| 2025-02-24 | 24.61 | $24.76 | 24000 |
| 2025-02-21 | 24.59 | $24.68 | 10200 |
| 2025-02-20 | 24.59 | $24.62 | 39700 |
| 2025-02-19 | 24.58 | $24.70 | 31600 |
| 2025-02-18 | 24.57 | $24.82 | 21000 |
| 2025-02-14 | 24.54 | $24.89 | 11400 |
| 2025-02-13 | 24.51 | $24.83 | 29600 |
| 2025-02-12 | 24.47 | $24.67 | 39700 |
| 2025-02-11 | 24.45 | $24.77 | 32800 |
| 2025-02-10 | 24.42 | $24.71 | 44300 |
| 2025-02-07 | 24.39 | $24.64 | 24100 |
| 2025-02-06 | 24.36 | $24.68 | 28600 |
| 2025-02-05 | 24.33 | $24.75 | 24700 |
| 2025-02-04 | 24.28 | $24.62 | 25200 |
| 2025-02-03 | 24.25 | $24.52 | 43700 |
| 2025-01-31 | 24.22 | $24.59 | 275600 |
| 2025-01-30 | 24.18 | $24.60 | 34400 |
| 2025-01-29 | 24.14 | $24.45 | 29500 |
| 2025-01-28 | 24.10 | $24.59 | 30700 |
| 2025-01-27 | 24.05 | $24.59 | 36600 |
| 2025-01-24 | 24.00 | $24.29 | 16500 |
| 2025-01-23 | 23.97 | $24.16 | 48600 |
| 2025-01-22 | 23.94 | $24.10 | 17100 |
| 2025-01-21 | 23.93 | $24.25 | 26500 |
| 2025-01-17 | 23.89 | $24.01 | 32000 |
| 2025-01-16 | 23.88 | $23.93 | 58400 |
| 2025-01-15 | 23.88 | $23.80 | 30000 |
| 2025-01-14 | 23.89 | $23.35 | 32100 |
| 2025-01-13 | 23.94 | $23.31 | 31900 |
| 2025-01-10 | 24.01 | $23.47 | 49400 |
| 2025-01-08 | 24.07 | $23.54 | 36800 |
| 2025-01-07 | 24.12 | $23.70 | 27800 |
| 2025-01-06 | 24.16 | $24.07 | 30300 |
| 2025-01-03 | 24.17 | $24.08 | 43800 |
| 2025-01-02 | 24.18 | $23.87 | 44200 |
| 2024-12-31 | 24.22 | $23.63 | 390500 |
| 2024-12-30 | 24.28 | $23.69 | 111600 |
| 2024-12-27 | 24.34 | $24.02 | 48700 |
| 2024-12-26 | 24.38 | $23.97 | 21900 |
| 2024-12-24 | 24.42 | $24.08 | 21400 |
| 2024-12-23 | 24.45 | $24.11 | 26500 |
| 2024-12-20 | 24.49 | $24.14 | 32700 |
| 2024-12-19 | 24.53 | $24.00 | 44900 |
| 2024-12-18 | 24.58 | $24.02 | 43900 |
| 2024-12-17 | 24.64 | $24.31 | 37600 |
| 2024-12-16 | 24.68 | $24.18 | 41500 |
| 2024-12-13 | 24.73 | $24.22 | 43900 |
| 2024-12-12 | 24.78 | $24.62 | 37200 |
| 2024-12-11 | 24.80 | $24.75 | 35700 |
| 2024-12-10 | 24.80 | $24.78 | 25500 |
| 2024-12-09 | 24.81 | $24.74 | 18100 |
| 2024-12-06 | 24.81 | $24.76 | 25000 |
| 2024-12-05 | 24.82 | $24.77 | 26200 |
| 2024-12-04 | 24.82 | $24.77 | 33800 |
| 2024-12-03 | 24.83 | $24.68 | 38000 |
| 2024-12-02 | 24.85 | $24.73 | 111900 |
| 2024-11-29 | 24.86 | $24.70 | 180600 |
| 2024-11-27 | 24.87 | $24.82 | 17300 |
| 2024-11-26 | 24.88 | $24.71 | 25200 |
| 2024-11-25 | 24.90 | $24.93 | 24800 |
| 2024-11-22 | 24.89 | $24.84 | 17600 |
| 2024-11-21 | 24.90 | $24.70 | 41600 |
| 2024-11-20 | 24.92 | $24.58 | 27900 |
| 2024-11-19 | 24.96 | $24.67 | 49100 |
| 2024-11-18 | 24.99 | $24.79 | 26300 |
| 2024-11-15 | 25.01 | $24.81 | 35400 |
| 2024-11-14 | 25.03 | $24.83 | 16000 |
| 2024-11-13 | 25.05 | $24.85 | 35100 |
| 2024-11-12 | 25.07 | $24.93 | 35400 |
| 2024-11-11 | 25.09 | $25.01 | 10800 |
| 2024-11-08 | 25.09 | $25.16 | 12400 |
| 2024-11-07 | 25.09 | $25.10 | 19600 |
| 2024-11-06 | 25.09 | $25.07 | 21400 |
| 2024-11-05 | 25.09 | $25.22 | 22300 |
| 2024-11-04 | 25.07 | $24.99 | 25500 |
| 2024-11-01 | 25.08 | $24.82 | 19100 |
| 2024-10-31 | 25.11 | $24.97 | 63600 |
| 2024-10-30 | 25.12 | $25.14 | 11000 |
| 2024-10-29 | 25.12 | $25.07 | 20600 |
| 2024-10-28 | 25.13 | $25.05 | 24700 |
| 2024-10-25 | 25.14 | $24.98 | 16100 |
| 2024-10-24 | 25.15 | $25.02 | 17100 |
| 2024-10-23 | 25.17 | $24.98 | 19500 |
| 2024-10-22 | 25.19 | $25.07 | 31700 |
| 2024-10-21 | 25.20 | $25.03 | 15600 |
| 2024-10-18 | 25.22 | $25.26 | 10000 |
| 2024-10-17 | 25.21 | $25.30 | 17100 |
| 2024-10-16 | 25.20 | $25.46 | 11800 |
| 2024-10-15 | 25.17 | $25.30 | 24300 |
| 2024-10-14 | 25.16 | $25.27 | 8000 |
| 2024-10-11 | 25.15 | $25.31 | 12500 |
| 2024-10-10 | 25.13 | $25.15 | 12700 |
| 2024-10-09 | 25.13 | $25.25 | 31100 |
| 2024-10-08 | 25.12 | $25.12 | 23800 |
| 2024-10-07 | 25.12 | $24.98 | 22700 |
| 2024-10-04 | 25.13 | $25.04 | 26100 |
| 2024-10-03 | 25.14 | $25.10 | 17500 |
| 2024-10-02 | 25.15 | $25.04 | 57100 |
| 2024-10-01 | 25.16 | $25.03 | 42100 |
| 2024-09-30 | 25.17 | $24.85 | 92200 |
| 2024-09-27 | 25.20 | $25.06 | 18000 |
| 2024-09-26 | 25.22 | $25.17 | 7800 |
| 2024-09-25 | 25.23 | $25.17 | 23400 |
| 2024-09-24 | 25.23 | $25.15 | 24300 |
| 2024-09-23 | 25.24 | $25.10 | 21300 |
| 2024-09-20 | 25.25 | $25.19 | 17200 |
| 2024-09-19 | 25.26 | $25.30 | 25200 |
| 2024-09-18 | 25.26 | $25.33 | 11900 |
| 2024-09-17 | 25.25 | $25.39 | 19900 |
| 2024-09-16 | 25.23 | $25.32 | 27000 |
| 2024-09-13 | 25.23 | $25.18 | 20000 |
| 2024-09-12 | 25.23 | $25.47 | 23400 |
| 2024-09-11 | 25.21 | $25.39 | 17100 |
| 2024-09-10 | 25.19 | $25.37 | 13400 |
| 2024-09-09 | 25.17 | $25.25 | 14900 |
| 2024-09-06 | 25.16 | $25.10 | 17500 |
| 2024-09-05 | 25.16 | $25.19 | 27600 |
| 2024-09-04 | 25.16 | $25.16 | 19200 |
| 2024-09-03 | 25.16 | $25.06 | 21700 |
| 2024-08-30 | 25.17 | $25.00 | 99700 |
| 2024-08-29 | 25.19 | $25.17 | 7900 |
| 2024-08-28 | 25.19 | $25.18 | 14400 |
| 2024-08-27 | 25.19 | $25.20 | 37900 |
| 2024-08-26 | 25.19 | $25.33 | 7800 |
| 2024-08-23 | 25.18 | $25.25 | 15900 |
| 2024-08-22 | 25.17 | $25.24 | 8600 |
| 2024-08-21 | 25.16 | $25.35 | 11400 |
| 2024-08-20 | 25.14 | $25.23 | 15400 |
| 2024-08-19 | 25.14 | $25.32 | 17300 |
| 2024-08-16 | 25.12 | $25.29 | 10600 |
| 2024-08-15 | 25.10 | $25.21 | 10800 |
| 2024-08-14 | 25.09 | $25.27 | 11800 |
| 2024-08-13 | 25.07 | $25.17 | 16100 |
| 2024-08-12 | 25.06 | $25.02 | 16800 |
| 2024-08-09 | 25.06 | $25.08 | 21000 |
| 2024-08-08 | 25.06 | $25.14 | 14100 |
| 2024-08-07 | 25.05 | $25.12 | 11700 |
| 2024-08-06 | 25.04 | $25.03 | 15100 |
| 2024-08-05 | 25.04 | $24.96 | 21900 |
| 2024-08-02 | 25.05 | $25.12 | 19800 |
| 2024-08-01 | 25.04 | $25.19 | 17200 |
| 2024-07-31 | 25.03 | $24.85 | 62800 |
| 2024-07-30 | 25.05 | $25.09 | 9800 |
| 2024-07-29 | 25.04 | $25.11 | 15200 |
| 2024-07-26 | 25.04 | $25.12 | 13400 |
| 2024-07-25 | 25.03 | $25.03 | 14000 |
| 2024-07-24 | 25.03 | $24.85 | 23200 |
| 2024-07-23 | 25.05 | $25.12 | 16600 |
| 2024-07-22 | 25.04 | $25.16 | 21300 |
| 2024-07-19 | 25.03 | $25.16 | 5300 |
| 2024-07-18 | 25.01 | $25.15 | 12800 |
| 2024-07-17 | 25.00 | $25.17 | 12600 |
| 2024-07-16 | 24.98 | $25.23 | 18700 |
| 2024-07-15 | 24.95 | $25.16 | 17400 |
| 2024-07-12 | 24.93 | $25.21 | 49800 |
| 2024-07-11 | 24.90 | $25.26 | 22300 |
| 2024-07-10 | 24.86 | $25.01 | 7000 |
| 2024-07-09 | 24.85 | $24.92 | 22500 |
| 2024-07-08 | 24.84 | $25.06 | 11800 |
| 2024-07-05 | 24.82 | $25.16 | 20700 |
| 2024-07-03 | 24.78 | $25.17 | 24500 |
| 2024-07-02 | 24.74 | $25.06 | 16800 |
| 2024-07-01 | 24.71 | $25.04 | 53100 |
| 2024-06-28 | 24.67 | $25.17 | 235100 |
| 2024-06-27 | 24.62 | $25.08 | 33800 |
| 2024-06-26 | 24.57 | $24.90 | 44100 |
| 2024-06-25 | 24.53 | $24.74 | 47100 |
| 2024-06-24 | 24.51 | $24.70 | 20800 |
| 2024-06-21 | 24.49 | $24.54 | 28600 |
| 2024-06-20 | 24.49 | $24.46 | 23000 |
| 2024-06-18 | 24.49 | $24.45 | 16700 |
| 2024-06-17 | 24.50 | $24.39 | 29500 |
| 2024-06-14 | 24.51 | $24.40 | 15500 |
| 2024-06-13 | 24.52 | $24.84 | 17100 |
| 2024-06-12 | 24.48 | $24.74 | 32600 |
| 2024-06-11 | 24.46 | $24.59 | 42900 |
| 2024-06-10 | 24.44 | $24.74 | 19000 |
| 2024-06-07 | 24.41 | $24.76 | 16000 |
| 2024-06-06 | 24.38 | $24.80 | 13500 |
| 2024-06-05 | 24.33 | $24.72 | 22200 |
| 2024-06-04 | 24.29 | $24.82 | 20500 |
| 2024-06-03 | 24.24 | $24.65 | 23200 |
| 2024-05-31 | 24.19 | $24.63 | 92200 |
| 2024-05-30 | 24.15 | $24.15 | 20500 |
| 2024-05-29 | 24.14 | $23.99 | 23100 |
| 2024-05-28 | 24.16 | $24.10 | 20600 |
| 2024-05-24 | 24.17 | $24.13 | 18700 |
| 2024-05-23 | 24.17 | $23.94 | 26100 |
| 2024-05-22 | 24.20 | $24.25 | 15000 |
| 2024-05-21 | 24.19 | $24.33 | 14500 |
| 2024-05-20 | 24.18 | $24.31 | 22500 |
| 2024-05-17 | 24.16 | $24.25 | 19900 |
| 2024-05-16 | 24.15 | $24.29 | 20300 |
| 2024-05-15 | 24.14 | $24.30 | 33700 |
| 2024-05-14 | 24.12 | $24.04 | 19400 |
| 2024-05-13 | 24.13 | $24.16 | 22100 |
| 2024-05-10 | 24.13 | $24.14 | 23700 |
| 2024-05-09 | 24.12 | $24.22 | 19200 |
| 2024-05-08 | 24.11 | $24.19 | 35500 |
| 2024-05-07 | 24.11 | $24.28 | 35600 |
| 2024-05-06 | 24.09 | $24.30 | 28800 |
| 2024-05-03 | 24.07 | $24.19 | 15200 |
| 2024-05-02 | 24.05 | $23.95 | 26300 |
| 2024-05-01 | 24.06 | $23.83 | 69100 |
| 2024-04-30 | 24.09 | $23.58 | 180200 |
| 2024-04-29 | 24.14 | $23.86 | 28400 |
| 2024-04-26 | 24.17 | $23.75 | 28400 |
| 2024-04-25 | 24.21 | $23.85 | 32700 |
| 2024-04-24 | 24.25 | $24.07 | 22000 |
| 2024-04-23 | 24.27 | $24.15 | 28900 |
| 2024-04-22 | 24.28 | $23.84 | 30000 |
| 2024-04-19 | 24.33 | $23.78 | 44600 |
| 2024-04-18 | 24.39 | $23.79 | 30000 |
| 2024-04-17 | 24.45 | $23.84 | 59800 |
| 2024-04-16 | 24.52 | $23.76 | 56500 |
| 2024-04-15 | 24.60 | $23.71 | 38300 |
| 2024-04-12 | 24.69 | $24.09 | 21300 |
| 2024-04-11 | 24.75 | $24.14 | 16400 |
| 2024-04-10 | 24.82 | $24.25 | 53500 |
| 2024-04-09 | 24.88 | $24.66 | 16900 |
| 2024-04-08 | 24.90 | $24.68 | 10800 |
| 2024-04-05 | 24.92 | $24.74 | 10000 |
| 2024-04-04 | 24.94 | $24.63 | 22600 |
| 2024-04-03 | 24.98 | $24.68 | 15800 |
| 2024-04-02 | 25.01 | $24.63 | 19100 |
| 2024-04-01 | 25.05 | $24.72 | 46000 |
| 2024-03-28 | 25.08 | $24.56 | 81100 |
| 2024-03-27 | 25.14 | $24.90 | 33300 |
| 2024-03-26 | 25.16 | $25.12 | 20100 |
| 2024-03-25 | 25.17 | $25.10 | 11300 |
| 2024-03-22 | 25.17 | $25.35 | 11100 |
| 2024-03-21 | 25.15 | $25.40 | 21800 |
| 2024-03-20 | 25.13 | $25.28 | 22100 |
| 2024-03-19 | 25.11 | $25.10 | 20100 |
| 2024-03-18 | 25.11 | $24.92 | 26200 |
| 2024-03-15 | 25.13 | $24.87 | 19100 |
| 2024-03-14 | 25.16 | $24.79 | 20500 |
| 2024-03-13 | 25.20 | $24.89 | 23200 |
| 2024-03-12 | 25.23 | $25.29 | 11600 |
| 2024-03-11 | 25.23 | $25.28 | 18500 |
| 2024-03-08 | 25.22 | $25.38 | 10300 |
| 2024-03-07 | 25.20 | $25.35 | 15300 |
| 2024-03-06 | 25.19 | $25.24 | 18900 |
| 2024-03-05 | 25.18 | $25.10 | 23500 |
| 2024-03-04 | 25.19 | $25.10 | 20500 |
| 2024-03-01 | 25.20 | $25.19 | 8000 |
| 2024-02-29 | 25.20 | $25.24 | 50400 |
| 2024-02-28 | 25.20 | $25.39 | 17100 |
| 2024-02-27 | 25.18 | $25.36 | 6600 |
| 2024-02-26 | 25.16 | $25.35 | 11700 |
| 2024-02-23 | 25.14 | $25.39 | 17700 |
| 2024-02-22 | 25.11 | $25.19 | 21700 |
| 2024-02-21 | 25.11 | $25.26 | 18200 |
| 2024-02-20 | 25.09 | $25.28 | 9900 |
| 2024-02-16 | 25.07 | $25.19 | 10600 |
| 2024-02-15 | 25.06 | $25.26 | 40500 |
| 2024-02-14 | 25.04 | $25.20 | 7200 |
| 2024-02-13 | 25.02 | $25.14 | 20000 |
| 2024-02-12 | 25.01 | $25.37 | 16600 |
| 2024-02-09 | 24.97 | $25.32 | 11500 |
| 2024-02-08 | 24.93 | $25.20 | 17500 |
| 2024-02-07 | 24.90 | $25.20 | 27200 |
| 2024-02-06 | 24.87 | $25.22 | 11600 |
| 2024-02-05 | 24.83 | $25.12 | 21300 |
| 2024-02-02 | 24.80 | $25.32 | 34100 |
| 2024-02-01 | 24.75 | $25.43 | 29500 |
| 2024-01-31 | 24.68 | $25.34 | 139200 |
| 2024-01-30 | 24.61 | $25.20 | 25700 |
| 2024-01-29 | 24.55 | $25.15 | 28600 |
| 2024-01-26 | 24.48 | $24.98 | 15100 |
| 2024-01-25 | 24.43 | $24.86 | 140800 |
| 2024-01-24 | 24.39 | $24.82 | 16600 |
| 2024-01-23 | 24.34 | $24.79 | 36900 |
| 2024-01-22 | 24.29 | $24.79 | 29600 |
| 2024-01-19 | 24.24 | $24.80 | 48200 |
| 2024-01-18 | 24.18 | $24.55 | 44000 |
| 2024-01-17 | 24.14 | $24.55 | 43900 |
| 2024-01-16 | 24.10 | $24.57 | 65700 |
| 2024-01-12 | 24.05 | $24.67 | 19000 |
| 2024-01-11 | 23.98 | $24.57 | 41300 |
| 2024-01-10 | 23.92 | $24.45 | 49900 |
| 2024-01-09 | 23.87 | $24.29 | 35000 |
| 2024-01-08 | 23.82 | $24.20 | 23900 |
| 2024-01-05 | 23.78 | $23.95 | 64200 |
| 2024-01-04 | 23.77 | $23.78 | 56900 |
| 2024-01-03 | 23.76 | $23.61 | 53600 |
| 2024-01-02 | 23.78 | $23.61 | 39000 |
| 2023-12-29 | 23.80 | $23.49 | 73200 |
| 2023-12-28 | 23.83 | $23.75 | 39900 |
| 2023-12-27 | 23.84 | $23.86 | 42500 |
| 2023-12-26 | 23.84 | $23.77 | 58500 |
| 2023-12-22 | 23.84 | $23.89 | 50000 |
| 2023-12-21 | 23.84 | $23.68 | 77600 |
| 2023-12-20 | 23.86 | $23.73 | 76300 |
| 2023-12-19 | 23.87 | $23.70 | 43300 |
| 2023-12-18 | 23.89 | $23.65 | 41100 |
| 2023-12-15 | 23.91 | $23.85 | 40200 |
| 2023-12-14 | 23.92 | $24.00 | 51400 |
| 2023-12-13 | 23.91 | $23.89 | 44000 |
| 2023-12-12 | 23.91 | $23.94 | 41600 |
| 2023-12-11 | 23.91 | $23.94 | 41100 |
| 2023-12-08 | 23.91 | $24.23 | 19300 |
| 2023-12-07 | 23.87 | $24.38 | 24800 |
| 2023-12-06 | 23.82 | $24.28 | 13600 |
| 2023-12-05 | 23.77 | $24.25 | 26600 |
| 2023-12-04 | 23.72 | $24.18 | 45000 |
| 2023-12-01 | 23.67 | $24.49 | 41600 |
| 2023-11-30 | 23.59 | $24.25 | 92200 |
| 2023-11-29 | 23.52 | $23.95 | 401600 |
| 2023-11-28 | 23.47 | $23.85 | 17100 |
| 2023-11-27 | 23.43 | $23.83 | 27500 |
| 2023-11-24 | 23.39 | $23.67 | 9200 |
| 2023-11-22 | 23.36 | $23.51 | 27400 |
| 2023-11-21 | 23.34 | $23.64 | 26700 |
| 2023-11-20 | 23.31 | $23.78 | 30700 |
| 2023-11-17 | 23.26 | $23.80 | 83400 |
| 2023-11-16 | 23.20 | $23.84 | 36800 |
| 2023-11-15 | 23.14 | $23.96 | 27500 |
| 2023-11-14 | 23.05 | $23.96 | 55000 |
| 2023-11-13 | 22.96 | $23.29 | 35300 |
| 2023-11-10 | 22.92 | $23.11 | 42300 |
| 2023-11-09 | 22.90 | $22.94 | 37600 |
| 2023-11-08 | 22.90 | $23.22 | 40400 |
| 2023-11-07 | 22.86 | $23.27 | 21300 |
| 2023-11-06 | 22.82 | $23.44 | 38100 |
| 2023-11-03 | 22.75 | $23.43 | 79200 |
| 2023-11-02 | 22.68 | $23.29 | 83700 |
| 2023-11-01 | 22.62 | $22.51 | 50700 |
| 2023-10-31 | 22.63 | $22.07 | 173700 |
| 2023-10-30 | 22.69 | $21.98 | 58100 |
| 2023-10-27 | 22.76 | $22.05 | 47200 |
| 2023-10-26 | 22.84 | $22.30 | 34100 |
| 2023-10-25 | 22.89 | $22.36 | 39300 |
| 2023-10-24 | 22.95 | $22.66 | 29900 |
| 2023-10-23 | 22.98 | $22.39 | 30100 |
| 2023-10-20 | 23.04 | $22.27 | 32300 |
| 2023-10-19 | 23.13 | $21.93 | 24300 |
| 2023-10-18 | 23.25 | $22.13 | 42900 |
| 2023-10-17 | 23.37 | $22.46 | 39200 |
| 2023-10-16 | 23.47 | $22.75 | 26900 |
| 2023-10-13 | 23.54 | $22.86 | 20900 |
| 2023-10-12 | 23.61 | $22.90 | 31800 |
| 2023-10-11 | 23.69 | $23.15 | 33600 |
| 2023-10-10 | 23.74 | $23.00 | 32200 |
| 2023-10-09 | 23.82 | $22.86 | 27100 |
| 2023-10-06 | 23.92 | $22.76 | 44300 |
| 2023-10-05 | 24.05 | $23.05 | 19600 |
| 2023-10-04 | 24.15 | $22.95 | 27900 |
| 2023-10-03 | 24.28 | $22.84 | 36300 |
| 2023-10-02 | 24.43 | $23.35 | 51600 |
| 2023-09-29 | 24.54 | $24.03 | 161700 |
| 2023-09-28 | 24.60 | $24.14 | 30600 |
| 2023-09-27 | 24.64 | $24.10 | 78800 |
| 2023-09-26 | 24.70 | $24.32 | 18600 |
| 2023-09-25 | 24.74 | $24.65 | 13300 |
| 2023-09-22 | 24.75 | $24.84 | 26200 |
| 2023-09-21 | 24.74 | $24.83 | 31900 |
| 2023-09-20 | 24.73 | $25.08 | 50200 |
| 2023-09-19 | 24.69 | $24.87 | 164200 |
| 2023-09-18 | 24.68 | $24.75 | 25300 |
| 2023-09-15 | 24.67 | $24.64 | 26000 |
| 2023-09-14 | 24.67 | $24.59 | 14500 |
| 2023-09-13 | 24.68 | $24.48 | 12500 |
| 2023-09-12 | 24.70 | $24.76 | 10700 |
| 2023-09-11 | 24.69 | $24.70 | 24400 |
| 2023-09-08 | 24.69 | $24.78 | 12600 |
| 2023-09-07 | 24.68 | $24.76 | 34400 |
| 2023-09-06 | 24.68 | $24.76 | 22900 |
| 2023-09-05 | 24.67 | $24.61 | 23200 |
| 2023-09-01 | 24.67 | $24.76 | 18900 |
| 2023-08-31 | 24.66 | $24.80 | 137400 |
| 2023-08-30 | 24.65 | $24.61 | 21300 |
| 2023-08-29 | 24.65 | $24.68 | 20600 |
| 2023-08-28 | 24.65 | $24.74 | 12100 |
| 2023-08-25 | 24.64 | $24.66 | 17100 |
| 2023-08-24 | 24.64 | $24.59 | 23500 |
| 2023-08-23 | 24.64 | $24.51 | 26700 |
| 2023-08-22 | 24.66 | $24.27 | 13500 |
| 2023-08-21 | 24.70 | $24.21 | 21700 |
| 2023-08-18 | 24.75 | $24.38 | 25200 |
| 2023-08-17 | 24.79 | $24.48 | 23700 |
| 2023-08-16 | 24.82 | $24.65 | 32200 |
| 2023-08-15 | 24.84 | $24.70 | 18800 |
| 2023-08-14 | 24.85 | $24.78 | 8800 |
| 2023-08-11 | 24.86 | $24.71 | 9900 |
| 2023-08-10 | 24.88 | $24.77 | 20200 |
| 2023-08-09 | 24.89 | $24.79 | 14800 |
| 2023-08-08 | 24.90 | $24.80 | 17900 |
| 2023-08-07 | 24.91 | $24.78 | 14500 |
| 2023-08-04 | 24.92 | $24.76 | 16500 |
| 2023-08-03 | 24.94 | $24.76 | 23800 |
| 2023-08-02 | 24.96 | $24.90 | 12000 |
| 2023-08-01 | 24.96 | $24.90 | 14000 |
| 2023-07-31 | 24.97 | $25.17 | 44000 |
| 2023-07-28 | 24.95 | $24.93 | 39600 |
| 2023-07-27 | 24.95 | $24.93 | 14500 |
| 2023-07-26 | 24.95 | $25.23 | 21800 |
| 2023-07-25 | 24.92 | $24.93 | 13000 |
| 2023-07-24 | 24.92 | $24.97 | 9700 |
| 2023-07-21 | 24.92 | $24.89 | 12900 |
| 2023-07-20 | 24.92 | $24.94 | 11400 |
| 2023-07-19 | 24.92 | $25.03 | 19500 |
| 2023-07-18 | 24.91 | $24.86 | 17700 |
| 2023-07-17 | 24.91 | $24.60 | 18900 |
| 2023-07-14 | 24.95 | $24.73 | 28800 |
| 2023-07-13 | 24.97 | $24.85 | 42000 |
| 2023-07-12 | 24.98 | $24.97 | 43700 |
| 2023-07-11 | 24.98 | $25.12 | 24100 |
| 2023-07-10 | 24.97 | $25.09 | 11100 |
| 2023-07-07 | 24.96 | $25.11 | 15700 |
| 2023-07-06 | 24.94 | $24.96 | 32000 |
| 2023-07-05 | 24.94 | $25.11 | 18900 |
| 2023-07-03 | 24.92 | $25.16 | 13600 |
| 2023-06-30 | 24.90 | $25.25 | 94300 |
| 2023-06-29 | 24.86 | $24.59 | 15600 |
| 2023-06-28 | 24.89 | $24.70 | 15300 |
| 2023-06-27 | 24.91 | $24.72 | 16900 |
| 2023-06-26 | 24.93 | $24.77 | 15500 |
| 2023-06-23 | 24.94 | $24.71 | 12900 |
| 2023-06-22 | 24.97 | $24.69 | 13900 |
| 2023-06-21 | 25.00 | $24.71 | 24600 |
| 2023-06-20 | 25.03 | $24.68 | 16500 |
| 2023-06-16 | 25.06 | $24.71 | 14200 |
| 2023-06-15 | 25.10 | $24.80 | 22600 |
| 2023-06-14 | 25.13 | $24.67 | 31100 |
| 2023-06-13 | 25.18 | $24.92 | 23300 |
| 2023-06-12 | 25.21 | $25.26 | 20100 |
| 2023-06-09 | 25.20 | $25.50 | 25900 |
| 2023-06-08 | 25.17 | $25.51 | 13100 |
| 2023-06-07 | 25.13 | $25.46 | 37300 |
| 2023-06-06 | 25.10 | $25.44 | 32900 |
| 2023-06-05 | 25.06 | $25.37 | 23700 |
| 2023-06-02 | 25.03 | $25.42 | 41000 |
| 2023-06-01 | 24.99 | $25.21 | 51600 |
| 2023-05-31 | 24.97 | $25.17 | 112800 |
| 2023-05-30 | 24.95 | $24.86 | 19900 |
| 2023-05-26 | 24.96 | $24.97 | 24000 |
| 2023-05-25 | 24.96 | $24.88 | 17700 |
| 2023-05-24 | 24.96 | $24.90 | 33700 |
| 2023-05-23 | 24.97 | $24.89 | 25500 |
| 2023-05-22 | 24.98 | $24.86 | 23700 |
| 2023-05-19 | 24.99 | $24.90 | 32500 |
| 2023-05-18 | 25.00 | $25.04 | 28300 |
| 2023-05-17 | 25.00 | $25.10 | 22500 |
| 2023-05-16 | 24.99 | $25.04 | 14800 |
| 2023-05-15 | 24.98 | $25.09 | 15100 |
| 2023-05-12 | 24.97 | $25.09 | 19600 |
| 2023-05-11 | 24.96 | $25.01 | 26100 |
| 2023-05-10 | 24.95 | $25.13 | 42400 |
| 2023-05-09 | 24.93 | $25.02 | 49000 |
| 2023-05-08 | 24.92 | $25.00 | 24200 |
| 2023-05-05 | 24.91 | $24.92 | 36400 |
| 2023-05-04 | 24.91 | $24.64 | 25000 |
| 2023-05-03 | 24.94 | $24.55 | 31900 |
| 2023-05-02 | 24.98 | $24.82 | 33100 |
| 2023-05-01 | 25.00 | $24.76 | 38600 |
| 2023-04-28 | 25.02 | $25.05 | 67500 |
| 2023-04-27 | 25.02 | $25.06 | 57700 |
| 2023-04-26 | 25.02 | $25.00 | 26200 |
| 2023-04-25 | 25.02 | $25.04 | 36000 |
| 2023-04-24 | 25.02 | $25.04 | 47300 |
| 2023-04-21 | 25.01 | $24.98 | 53700 |
| 2023-04-20 | 25.02 | $25.05 | 30900 |
| 2023-04-19 | 25.01 | $25.06 | 35300 |
| 2023-04-18 | 25.01 | $25.01 | 23400 |
| 2023-04-17 | 25.01 | $24.97 | 44200 |
| 2023-04-14 | 25.01 | $25.11 | 37400 |
| 2023-04-13 | 25.00 | $25.03 | 40100 |
| 2023-04-12 | 25.00 | $25.06 | 45900 |
| 2023-04-11 | 24.99 | $25.05 | 39800 |
| 2023-04-10 | 24.99 | $25.08 | 21200 |
| 2023-04-06 | 24.98 | $25.09 | 63300 |
| 2023-04-05 | 24.97 | $25.03 | 27000 |
| 2023-04-04 | 24.96 | $25.05 | 34900 |
| 2023-04-03 | 24.95 | $25.02 | 20500 |
| 2023-03-31 | 24.94 | $25.05 | 110700 |
| 2023-03-30 | 24.93 | $25.05 | 72200 |
| 2023-03-29 | 24.92 | $25.10 | 44000 |
| 2023-03-28 | 24.90 | $25.00 | 53100 |
| 2023-03-27 | 24.89 | $25.00 | 30100 |
| 2023-03-24 | 24.88 | $25.03 | 27700 |
| 2023-03-23 | 24.86 | $24.96 | 34400 |
| 2023-03-22 | 24.85 | $24.96 | 28200 |
| 2023-03-21 | 24.84 | $24.95 | 40000 |
| 2023-03-20 | 24.83 | $24.87 | 33200 |
| 2023-03-17 | 24.83 | $24.99 | 26100 |
| 2023-03-16 | 24.81 | $25.14 | 39700 |
| 2023-03-15 | 24.77 | $24.71 | 43500 |
| 2023-03-14 | 24.78 | $24.61 | 45200 |
| 2023-03-13 | 24.80 | $24.15 | 45600 |
| 2023-03-10 | 24.87 | $24.64 | 28700 |
| 2023-03-09 | 24.89 | $24.68 | 27800 |
| 2023-03-08 | 24.91 | $24.96 | 31800 |
| 2023-03-07 | 24.91 | $24.91 | 25000 |
| 2023-03-06 | 24.91 | $25.02 | 20600 |
| 2023-03-03 | 24.90 | $25.05 | 23800 |
| 2023-03-02 | 24.88 | $24.87 | 29600 |
| 2023-03-01 | 24.88 | $25.02 | 18200 |
| 2023-02-28 | 24.87 | $25.15 | 66500 |
| 2023-02-27 | 24.84 | $25.04 | 16300 |
| 2023-02-24 | 24.82 | $24.88 | 16400 |
| 2023-02-23 | 24.81 | $25.03 | 23900 |
| 2023-02-22 | 24.79 | $24.85 | 42300 |
| 2023-02-21 | 24.78 | $24.60 | 57300 |
| 2023-02-17 | 24.80 | $24.90 | 66400 |
| 2023-02-16 | 24.79 | $24.84 | 24100 |
| 2023-02-15 | 24.78 | $24.98 | 14700 |
| 2023-02-14 | 24.76 | $24.84 | 17100 |
| 2023-02-13 | 24.75 | $24.91 | 46800 |
| 2023-02-10 | 24.73 | $24.66 | 15900 |
| 2023-02-09 | 24.74 | $24.71 | 24100 |
| 2023-02-08 | 24.75 | $24.78 | 31000 |
| 2023-02-07 | 24.74 | $24.52 | 38800 |
| 2023-02-06 | 24.77 | $24.55 | 37200 |
| 2023-02-03 | 24.79 | $24.77 | 43700 |
| 2023-02-02 | 24.79 | $25.06 | 19200 |
| 2023-02-01 | 24.76 | $25.12 | 22500 |
| 2023-01-31 | 24.72 | $25.20 | 144400 |
| 2023-01-30 | 24.67 | $25.01 | 19100 |
| 2023-01-27 | 24.64 | $24.90 | 44400 |
| 2023-01-26 | 24.61 | $25.06 | 30000 |
| 2023-01-25 | 24.56 | $25.08 | 48900 |
| 2023-01-24 | 24.51 | $25.06 | 25200 |
| 2023-01-23 | 24.45 | $25.15 | 36300 |
| 2023-01-20 | 24.38 | $25.09 | 37900 |
| 2023-01-19 | 24.30 | $25.09 | 26200 |
| 2023-01-18 | 24.22 | $25.05 | 39100 |
| 2023-01-17 | 24.13 | $24.90 | 37400 |
| 2023-01-13 | 24.05 | $24.74 | 28400 |
| 2023-01-12 | 23.98 | $24.60 | 26600 |
| 2023-01-11 | 23.92 | $24.47 | 11600 |
| 2023-01-10 | 23.86 | $24.33 | 19400 |
| 2023-01-09 | 23.81 | $24.31 | 29200 |
| 2023-01-06 | 23.76 | $24.31 | 29400 |
| 2023-01-05 | 23.70 | $24.01 | 65300 |
| 2023-01-04 | 23.66 | $23.66 | 52900 |
| 2023-01-03 | 23.66 | $23.12 | 49300 |
| 2022-12-30 | 23.72 | $22.80 | 200500 |
| 2022-12-29 | 23.82 | $23.10 | 48500 |
| 2022-12-28 | 23.89 | $23.11 | 57300 |
| 2022-12-27 | 23.98 | $23.30 | 34900 |
| 2022-12-23 | 24.05 | $23.60 | 48400 |
| 2022-12-22 | 24.10 | $23.66 | 48800 |
| 2022-12-21 | 24.14 | $24.00 | 36800 |
| 2022-12-20 | 24.16 | $24.04 | 40100 |
| 2022-12-19 | 24.17 | $24.21 | 23800 |
| 2022-12-16 | 24.16 | $24.25 | 41500 |
| 2022-12-15 | 24.16 | $24.18 | 71600 |
| 2022-12-14 | 24.15 | $24.06 | 32800 |
| 2022-12-13 | 24.16 | $24.18 | 28900 |
| 2022-12-12 | 24.16 | $24.11 | 20900 |
| 2022-12-09 | 24.17 | $24.12 | 63600 |
| 2022-12-08 | 24.17 | $24.17 | 27100 |
| 2022-12-07 | 24.17 | $24.06 | 22400 |
| 2022-12-06 | 24.18 | $24.00 | 38400 |
| 2022-12-05 | 24.20 | $24.02 | 26300 |
| 2022-12-02 | 24.22 | $24.37 | 24700 |
| 2022-12-01 | 24.20 | $24.45 | 78000 |
| 2022-11-30 | 24.18 | $24.38 | 62400 |
| 2022-11-29 | 24.16 | $24.05 | 17800 |
| 2022-11-28 | 24.17 | $24.41 | 24200 |
| 2022-11-25 | 24.14 | $24.44 | 7100 |
| 2022-11-23 | 24.11 | $24.42 | 49400 |
| 2022-11-22 | 24.08 | $24.40 | 18600 |
| 2022-11-21 | 24.05 | $24.43 | 24000 |
| 2022-11-18 | 24.01 | $24.55 | 13900 |
| 2022-11-17 | 23.95 | $24.48 | 29200 |
| 2022-11-16 | 23.89 | $24.59 | 14500 |
| 2022-11-15 | 23.82 | $24.39 | 37700 |
| 2022-11-14 | 23.76 | $23.98 | 25800 |
| 2022-11-11 | 23.74 | $24.35 | 25200 |
| 2022-11-10 | 23.67 | $24.21 | 38800 |
| 2022-11-09 | 23.61 | $23.23 | 56600 |
| 2022-11-08 | 23.65 | $23.60 | 29100 |
| 2022-11-07 | 23.66 | $23.16 | 28400 |
| 2022-11-04 | 23.71 | $23.19 | 41300 |
| 2022-11-03 | 23.77 | $23.11 | 46900 |
| 2022-11-02 | 23.84 | $23.30 | 32600 |
| 2022-11-01 | 23.89 | $23.48 | 40000 |
| 2022-10-31 | 23.94 | $23.69 | 77200 |
| 2022-10-28 | 23.96 | $23.79 | 24000 |
| 2022-10-27 | 23.98 | $23.64 | 26900 |
| 2022-10-26 | 24.02 | $23.81 | 39400 |
| 2022-10-25 | 24.04 | $23.70 | 24400 |
| 2022-10-24 | 24.08 | $23.49 | 18600 |
| 2022-10-21 | 24.14 | $23.55 | 24100 |
| 2022-10-20 | 24.20 | $23.59 | 29700 |
| 2022-10-19 | 24.26 | $23.95 | 50700 |
| 2022-10-18 | 24.30 | $24.16 | 27400 |
| 2022-10-17 | 24.31 | $24.00 | 17100 |
| 2022-10-14 | 24.34 | $23.99 | 31600 |
| 2022-10-13 | 24.38 | $23.98 | 27800 |
| 2022-10-12 | 24.42 | $24.04 | 16000 |
| 2022-10-11 | 24.46 | $24.13 | 15800 |
| 2022-10-10 | 24.50 | $24.19 | 27800 |
| 2022-10-07 | 24.53 | $24.42 | 19500 |
| 2022-10-06 | 24.54 | $24.65 | 37000 |
| 2022-10-05 | 24.53 | $24.64 | 12600 |
| 2022-10-04 | 24.52 | $24.77 | 22900 |
| 2022-10-03 | 24.49 | $24.62 | 28700 |
| 2022-09-30 | 24.48 | $24.51 | 156700 |
| 2022-09-29 | 24.48 | $24.24 | 38300 |
| 2022-09-28 | 24.50 | $24.27 | 26600 |
| 2022-09-27 | 24.53 | $24.10 | 36600 |
| 2022-09-26 | 24.57 | $23.90 | 15400 |
| 2022-09-23 | 24.64 | $24.00 | 56200 |
| 2022-09-22 | 24.71 | $24.16 | 50700 |
| 2022-09-21 | 24.77 | $24.28 | 26900 |
| 2022-09-20 | 24.82 | $24.15 | 30600 |
| 2022-09-19 | 24.89 | $24.46 | 37400 |
| 2022-09-16 | 24.93 | $24.56 | 21800 |
| 2022-09-15 | 24.97 | $24.60 | 26200 |
| 2022-09-14 | 25.01 | $24.65 | 28000 |
| 2022-09-13 | 25.05 | $24.69 | 30400 |
| 2022-09-12 | 25.09 | $25.06 | 33800 |
| 2022-09-09 | 25.09 | $24.88 | 16100 |
| 2022-09-08 | 25.11 | $24.72 | 45800 |
| 2022-09-07 | 25.16 | $24.75 | 33200 |
| 2022-09-06 | 25.20 | $24.79 | 26200 |
| 2022-09-02 | 25.24 | $24.99 | 18400 |
| 2022-09-01 | 25.27 | $24.78 | 46600 |
| 2022-08-31 | 25.32 | $24.75 | 52700 |
| 2022-08-30 | 25.38 | $25.04 | 9400 |
| 2022-08-29 | 25.41 | $25.04 | 10300 |
| 2022-08-26 | 25.45 | $25.04 | 13400 |
| 2022-08-25 | 25.50 | $25.18 | 8100 |
| 2022-08-24 | 25.53 | $24.91 | 42800 |
| 2022-08-23 | 25.60 | $24.90 | 62800 |
| 2022-08-22 | 25.67 | $25.20 | 10600 |
| 2022-08-19 | 25.72 | $25.38 | 13300 |
| 2022-08-18 | 25.75 | $25.50 | 10700 |
| 2022-08-17 | 25.78 | $25.69 | 15500 |
| 2022-08-16 | 25.79 | $25.87 | 19000 |
| 2022-08-15 | 25.78 | $25.94 | 8600 |
| 2022-08-12 | 25.77 | $25.94 | 22500 |
| 2022-08-11 | 25.75 | $25.98 | 12700 |
| 2022-08-10 | 25.72 | $26.02 | 13000 |
| 2022-08-09 | 25.69 | $25.92 | 30200 |
| 2022-08-08 | 25.67 | $25.98 | 11900 |
| 2022-08-05 | 25.64 | $26.00 | 32300 |
| 2022-08-04 | 25.60 | $26.08 | 38400 |
| 2022-08-03 | 25.55 | $26.02 | 27800 |
| 2022-08-02 | 25.50 | $25.90 | 26500 |
| 2022-08-01 | 25.45 | $25.84 | 22900 |
| 2022-07-29 | 25.41 | $26.00 | 82100 |
| 2022-07-28 | 25.35 | $25.61 | 15600 |
| 2022-07-27 | 25.32 | $25.46 | 7300 |
| 2022-07-26 | 25.31 | $25.41 | 15200 |
| 2022-07-25 | 25.30 | $25.47 | 12400 |
| 2022-07-22 | 25.28 | $25.41 | 20500 |
| 2022-07-21 | 25.27 | $25.38 | 38000 |
| 2022-07-20 | 25.26 | $25.39 | 18400 |
| 2022-07-19 | 25.24 | $25.35 | 13800 |
| 2022-07-18 | 25.23 | $25.25 | 12400 |
| 2022-07-15 | 25.23 | $25.38 | 6100 |
| 2022-07-14 | 25.21 | $25.17 | 9500 |
| 2022-07-13 | 25.22 | $25.18 | 31800 |
| 2022-07-12 | 25.22 | $25.30 | 10800 |
| 2022-07-11 | 25.21 | $25.40 | 14200 |
| 2022-07-08 | 25.19 | $25.28 | 18500 |
| 2022-07-07 | 25.18 | $25.28 | 34100 |
| 2022-07-06 | 25.17 | $25.35 | 13900 |
| 2022-07-05 | 25.15 | $25.17 | 19300 |
| 2022-07-01 | 25.15 | $25.30 | 9800 |
| 2022-06-30 | 25.14 | $25.20 | 13200 |
| 2022-06-29 | 25.13 | $25.33 | 26200 |
| 2022-06-28 | 25.11 | $25.19 | 23900 |
| 2022-06-27 | 25.10 | $25.20 | 10000 |
| 2022-06-24 | 25.09 | $25.24 | 49300 |
| 2022-06-23 | 25.07 | $24.98 | 26800 |
| 2022-06-22 | 25.08 | $24.90 | 45800 |
| 2022-06-21 | 25.10 | $24.94 | 23000 |
| 2022-06-17 | 25.12 | $24.77 | 16700 |
| 2022-06-16 | 25.15 | $24.57 | 32400 |
| 2022-06-15 | 25.22 | $24.73 | 39600 |
| 2022-06-14 | 25.27 | $24.35 | 35400 |
| 2022-06-13 | 25.36 | $24.59 | 49300 |
| 2022-06-10 | 25.45 | $25.46 | 42400 |
| 2022-06-09 | 25.44 | $25.68 | 30100 |
| 2022-06-08 | 25.42 | $25.72 | 31200 |
| 2022-06-07 | 25.39 | $25.74 | 30800 |
| 2022-06-06 | 25.35 | $25.58 | 15600 |
| 2022-06-03 | 25.33 | $25.61 | 17000 |
| 2022-06-02 | 25.30 | $25.68 | 29500 |
| 2022-06-01 | 25.26 | $25.68 | 30800 |
| 2022-05-31 | 25.21 | $25.78 | 76900 |
| 2022-05-27 | 25.15 | $25.73 | 41000 |
| 2022-05-26 | 25.09 | $25.58 | 21000 |
| 2022-05-25 | 25.04 | $25.47 | 56200 |
| 2022-05-24 | 24.99 | $25.24 | 34600 |
| 2022-05-23 | 24.97 | $25.20 | 64700 |
| 2022-05-20 | 24.94 | $25.08 | 95600 |
| 2022-05-19 | 24.93 | $25.10 | 59100 |
| 2022-05-18 | 24.91 | $24.83 | 74200 |
| 2022-05-17 | 24.92 | $24.81 | 80700 |
| 2022-05-16 | 24.93 | $24.72 | 42800 |
| 2022-05-13 | 24.95 | $24.70 | 63600 |
| 2022-05-12 | 24.98 | $24.54 | 31700 |
| 2022-05-11 | 25.03 | $24.49 | 103000 |
| 2022-05-10 | 25.08 | $24.47 | 49800 |
| 2022-05-09 | 25.15 | $24.34 | 54500 |
| 2022-05-06 | 25.23 | $24.61 | 76700 |
| 2022-05-05 | 25.30 | $24.86 | 37600 |
| 2022-05-04 | 25.34 | $25.15 | 27200 |
| 2022-05-03 | 25.36 | $25.01 | 60900 |
| 2022-05-02 | 25.40 | $25.04 | 28200 |
| 2022-04-29 | 25.44 | $25.49 | 72800 |
| 2022-04-28 | 25.43 | $25.62 | 31600 |
| 2022-04-27 | 25.41 | $25.23 | 47500 |
| 2022-04-26 | 25.43 | $25.47 | 34000 |
| 2022-04-25 | 25.43 | $25.33 | 13600 |
| 2022-04-22 | 25.44 | $25.26 | 24100 |
| 2022-04-21 | 25.46 | $25.33 | 46200 |
| 2022-04-20 | 25.47 | $25.31 | 22600 |
| 2022-04-19 | 25.49 | $25.20 | 20700 |
| 2022-04-18 | 25.52 | $25.32 | 49300 |
| 2022-04-14 | 25.54 | $25.32 | 23500 |
| 2022-04-13 | 25.57 | $25.41 | 25700 |
| 2022-04-12 | 25.58 | $25.46 | 30400 |
| 2022-04-11 | 25.59 | $25.26 | 44200 |
| 2022-04-08 | 25.63 | $25.56 | 60000 |
| 2022-04-07 | 25.64 | $25.73 | 63100 |
| 2022-04-06 | 25.63 | $25.63 | 48500 |
| 2022-04-05 | 25.63 | $25.61 | 56000 |
| 2022-04-04 | 25.63 | $25.74 | 23200 |
| 2022-04-01 | 25.62 | $25.71 | 28000 |
| 2022-03-31 | 25.61 | $25.71 | 25900 |
| 2022-03-30 | 25.60 | $25.76 | 121800 |
| 2022-03-29 | 25.58 | $25.64 | 46100 |
| 2022-03-28 | 25.57 | $25.39 | 19400 |
| 2022-03-25 | 25.59 | $25.28 | 44900 |
| 2022-03-24 | 25.62 | $25.47 | 25200 |
| 2022-03-23 | 25.64 | $25.49 | 24300 |
| 2022-03-22 | 25.66 | $25.50 | 51800 |
| 2022-03-21 | 25.67 | $25.45 | 30500 |
| 2022-03-18 | 25.70 | $25.50 | 56400 |
| 2022-03-17 | 25.72 | $25.41 | 82600 |
| 2022-03-16 | 25.75 | $25.34 | 22600 |
| 2022-03-15 | 25.79 | $25.23 | 31900 |
| 2022-03-14 | 25.85 | $25.13 | 33000 |
| 2022-03-11 | 25.93 | $25.41 | 28600 |
| 2022-03-10 | 25.98 | $25.91 | 19900 |
| 2022-03-09 | 25.99 | $25.92 | 18600 |
| 2022-03-08 | 25.99 | $25.84 | 23800 |
| 2022-03-07 | 26.01 | $25.82 | 47200 |
| 2022-03-04 | 26.03 | $25.87 | 16500 |
| 2022-03-03 | 26.05 | $26.03 | 54800 |
| 2022-03-02 | 26.05 | $26.00 | 19800 |
| 2022-03-01 | 26.06 | $26.00 | 29800 |
| 2022-02-28 | 26.06 | $25.96 | 73100 |
| 2022-02-25 | 26.07 | $26.15 | 18200 |
| 2022-02-24 | 26.06 | $26.00 | 24200 |
| 2022-02-23 | 26.07 | $25.88 | 39600 |
| 2022-02-22 | 26.09 | $25.89 | 26000 |
| 2022-02-18 | 26.11 | $26.00 | 13200 |
| 2022-02-17 | 26.12 | $25.96 | 62100 |
| 2022-02-16 | 26.14 | $26.10 | 22900 |
| 2022-02-15 | 26.14 | $26.05 | 39700 |
| 2022-02-14 | 26.15 | $25.89 | 33600 |
| 2022-02-11 | 26.18 | $26.10 | 49000 |
| 2022-02-10 | 26.19 | $26.24 | 153600 |
| 2022-02-09 | 26.18 | $26.12 | 32100 |
| 2022-02-08 | 26.19 | $26.01 | 28300 |
| 2022-02-07 | 26.21 | $26.04 | 46700 |
| 2022-02-04 | 26.23 | $25.97 | 40600 |
| 2022-02-03 | 26.26 | $26.00 | 61000 |
| 2022-02-02 | 26.28 | $26.09 | 27100 |
| 2022-02-01 | 26.30 | $26.26 | 34100 |
| 2022-01-31 | 26.31 | $26.24 | 123600 |
| 2022-01-28 | 26.31 | $25.99 | 48400 |
| 2022-01-27 | 26.35 | $25.86 | 63000 |
| 2022-01-26 | 26.40 | $26.09 | 30500 |
| 2022-01-25 | 26.43 | $26.21 | 25600 |
| 2022-01-24 | 26.46 | $26.22 | 34800 |
| 2022-01-21 | 26.48 | $26.32 | 96300 |
| 2022-01-20 | 26.50 | $26.47 | 16200 |
| 2022-01-19 | 26.50 | $26.40 | 24300 |
| 2022-01-18 | 26.51 | $26.27 | 33200 |
| 2022-01-14 | 26.54 | $26.56 | 18500 |
| 2022-01-13 | 26.53 | $26.57 | 21600 |
| 2022-01-12 | 26.53 | $26.51 | 11400 |
| 2022-01-11 | 26.53 | $26.57 | 28400 |
| 2022-01-10 | 26.53 | $26.38 | 32300 |
| 2022-01-07 | 26.54 | $26.37 | 12500 |
| 2022-01-06 | 26.56 | $26.44 | 21100 |
| 2022-01-05 | 26.57 | $26.32 | 78400 |
| 2022-01-04 | 26.60 | $26.50 | 18000 |
| 2022-01-03 | 26.61 | $26.67 | 16400 |
| 2021-12-31 | 26.60 | $26.72 | 35300 |
| 2021-12-30 | 26.59 | $26.67 | 15300 |
| 2021-12-29 | 26.58 | $26.53 | 10300 |
| 2021-12-28 | 26.59 | $26.50 | 17000 |
| 2021-12-27 | 26.60 | $26.49 | 29500 |
| 2021-12-23 | 26.61 | $26.45 | 37200 |
| 2021-12-22 | 26.63 | $26.45 | 115400 |
| 2021-12-21 | 26.65 | $26.43 | 33100 |
| 2021-12-20 | 26.67 | $26.39 | 32500 |
| 2021-12-17 | 26.70 | $26.42 | 511500 |
| 2021-12-16 | 26.73 | $26.40 | 76700 |
| 2021-12-15 | 26.76 | $26.40 | 42600 |
| 2021-12-14 | 26.80 | $26.36 | 28700 |
| 2021-12-13 | 26.85 | $26.44 | 9800 |
| 2021-12-10 | 26.89 | $26.78 | 18900 |
| 2021-12-09 | 26.90 | $26.80 | 17400 |
| 2021-12-08 | 26.91 | $26.81 | 205700 |
| 2021-12-07 | 26.93 | $27.13 | 29000 |
| 2021-12-06 | 26.90 | $26.91 | 24400 |
| 2021-12-03 | 26.90 | $26.86 | 12100 |
| 2021-12-02 | 26.91 | $26.86 | 23200 |
| 2021-12-01 | 26.91 | $26.69 | 19100 |
| 2021-11-30 | 26.94 | $26.54 | 59800 |
| 2021-11-29 | 26.98 | $26.57 | 46200 |
| 2021-11-26 | 27.02 | $26.57 | 14400 |
| 2021-11-24 | 27.07 | $26.75 | 13500 |
| 2021-11-23 | 27.10 | $26.69 | 21100 |
| 2021-11-22 | 27.14 | $26.80 | 25700 |
| 2021-11-19 | 27.18 | $26.79 | 17400 |
| 2021-11-18 | 27.22 | $26.81 | 17100 |
| 2021-11-17 | 27.27 | $26.89 | 24600 |
| 2021-11-16 | 27.31 | $26.86 | 76800 |
| 2021-11-15 | 27.35 | $27.02 | 16800 |
| 2021-11-12 | 27.39 | $27.16 | 9300 |
| 2021-11-11 | 27.41 | $27.13 | 15200 |
| 2021-11-10 | 27.44 | $27.28 | 37100 |
| 2021-11-09 | 27.46 | $27.55 | 13400 |
| 2021-11-08 | 27.45 | $27.62 | 11200 |
| 2021-11-05 | 27.43 | $27.61 | 47700 |
| 2021-11-04 | 27.41 | $27.60 | 23300 |
| 2021-11-03 | 27.39 | $27.55 | 47300 |
| 2021-11-02 | 27.37 | $27.65 | 55900 |
| 2021-11-01 | 27.34 | $27.64 | 39800 |
| 2021-10-29 | 27.31 | $27.65 | 72000 |
| 2021-10-28 | 27.28 | $27.47 | 32800 |
| 2021-10-27 | 27.26 | $27.46 | 47800 |
| 2021-10-26 | 27.24 | $27.53 | 32700 |
| 2021-10-25 | 27.21 | $27.48 | 32100 |
| 2021-10-22 | 27.18 | $27.43 | 23600 |
| 2021-10-21 | 27.15 | $27.45 | 16500 |
| 2021-10-20 | 27.12 | $27.44 | 41400 |
| 2021-10-19 | 27.08 | $27.34 | 37200 |
| 2021-10-18 | 27.06 | $27.39 | 24500 |
| 2021-10-15 | 27.02 | $27.34 | 18800 |
| 2021-10-14 | 26.99 | $27.46 | 21100 |
| 2021-10-13 | 26.94 | $27.35 | 29000 |
| 2021-10-12 | 26.90 | $27.19 | 23100 |
| 2021-10-11 | 26.86 | $26.95 | 28700 |
| 2021-10-08 | 26.86 | $26.86 | 43800 |
| 2021-10-07 | 26.86 | $26.83 | 444300 |
| 2021-10-06 | 26.86 | $26.78 | 34900 |
| 2021-10-05 | 26.87 | $26.75 | 39500 |
| 2021-10-04 | 26.88 | $26.73 | 21200 |
| 2021-10-01 | 26.89 | $26.79 | 38800 |
| 2021-09-30 | 26.90 | $26.78 | 115000 |
| 2021-09-29 | 26.92 | $26.81 | 24300 |
| 2021-09-28 | 26.93 | $26.72 | 40700 |
| 2021-09-27 | 26.95 | $26.75 | 46700 |
| 2021-09-24 | 26.97 | $26.75 | 439800 |
| 2021-09-23 | 27.00 | $26.77 | 68800 |
| 2021-09-22 | 27.02 | $26.88 | 38300 |
| 2021-09-21 | 27.03 | $26.78 | 38600 |
| 2021-09-20 | 27.06 | $26.80 | 26600 |
| 2021-09-17 | 27.09 | $26.89 | 22400 |
| 2021-09-16 | 27.11 | $26.86 | 38900 |
| 2021-09-15 | 27.14 | $26.86 | 27600 |
| 2021-09-14 | 27.16 | $26.86 | 37300 |
| 2021-09-13 | 27.20 | $26.92 | 21300 |
| 2021-09-10 | 27.23 | $27.26 | 36100 |
| 2021-09-09 | 27.22 | $27.19 | 23600 |
| 2021-09-08 | 27.23 | $27.14 | 58600 |
| 2021-09-07 | 27.24 | $27.16 | 20900 |
| 2021-09-03 | 27.24 | $27.20 | 91400 |
| 2021-09-02 | 27.25 | $27.22 | 41000 |
| 2021-09-01 | 27.25 | $27.21 | 36300 |
| 2021-08-31 | 27.25 | $27.16 | 135000 |
| 2021-08-30 | 27.26 | $27.21 | 30400 |
| 2021-08-27 | 27.27 | $27.18 | 29200 |
| 2021-08-26 | 27.28 | $27.17 | 21600 |
| 2021-08-25 | 27.29 | $27.22 | 17500 |
| 2021-08-24 | 27.30 | $27.22 | 24600 |
| 2021-08-23 | 27.31 | $27.22 | 19600 |
| 2021-08-20 | 27.32 | $27.22 | 47700 |
| 2021-08-19 | 27.33 | $27.20 | 15900 |
| 2021-08-18 | 27.34 | $27.20 | 14300 |
| 2021-08-17 | 27.35 | $27.26 | 17000 |
| 2021-08-16 | 27.36 | $27.33 | 18800 |
| 2021-08-13 | 27.37 | $27.34 | 20200 |
| 2021-08-12 | 27.37 | $27.29 | 16300 |
| 2021-08-11 | 27.38 | $27.20 | 17200 |
| 2021-08-10 | 27.40 | $27.16 | 28600 |
| 2021-08-09 | 27.42 | $27.31 | 20100 |
| 2021-08-06 | 27.44 | $27.41 | 81400 |
| 2021-08-05 | 27.44 | $27.43 | 37500 |
| 2021-08-04 | 27.44 | $27.43 | 62300 |
| 2021-08-03 | 27.44 | $27.41 | 47700 |
| 2021-08-02 | 27.44 | $27.47 | 33900 |
| 2021-07-30 | 27.44 | $27.53 | 23300 |
| 2021-07-29 | 27.43 | $27.50 | 18100 |
| 2021-07-28 | 27.42 | $27.35 | 24000 |
| 2021-07-27 | 27.43 | $27.31 | 26200 |
| 2021-07-26 | 27.45 | $27.40 | 13800 |
| 2021-07-23 | 27.45 | $27.38 | 17000 |
| 2021-07-22 | 27.46 | $27.38 | 13100 |
| 2021-07-21 | 27.47 | $27.32 | 19200 |
| 2021-07-20 | 27.48 | $27.37 | 20400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.13
2026-07-17
Close Price
$22.97
Vol: 35100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.37
Average
24.89
Maximum
27.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.13 | $22.97 | 35100 |
| 2026-07-16 | 23.16 | $22.97 | 19500 |
| 2026-07-15 | 23.19 | $22.98 | 46500 |
| 2026-07-14 | 23.22 | $22.95 | 43946 |
| 2026-07-13 | 23.26 | $22.96 | 71400 |
| 2026-07-10 | 23.30 | $23.12 | 22300 |
| 2026-07-09 | 23.33 | $23.17 | 46200 |
| 2026-07-08 | 23.36 | $23.10 | 92200 |
| 2026-07-07 | 23.40 | $23.33 | 45111 |
| 2026-07-06 | 23.41 | $23.40 | 33400 |
| 2026-07-02 | 23.43 | $23.30 | 41600 |
| 2026-07-01 | 23.45 | $23.26 | 29700 |
| 2026-06-30 | 23.49 | $23.18 | 374400 |
| 2026-06-29 | 23.53 | $23.28 | 55200 |
| 2026-06-26 | 23.57 | $23.24 | 39400 |
| 2026-06-25 | 23.61 | $23.40 | 38800 |
| 2026-06-24 | 23.64 | $23.48 | 28800 |
| 2026-06-23 | 23.67 | $23.43 | 31700 |
| 2026-06-22 | 23.70 | $23.48 | 50200 |
| 2026-06-18 | 23.73 | $23.57 | 29300 |
| 2026-06-17 | 23.75 | $23.55 | 34300 |
| 2026-06-16 | 23.78 | $23.63 | 26000 |
| 2026-06-15 | 23.79 | $23.61 | 32100 |
| 2026-06-12 | 23.81 | $23.54 | 29800 |
| 2026-06-11 | 23.84 | $23.83 | 15900 |
| 2026-06-10 | 23.85 | $23.79 | 17100 |
| 2026-06-09 | 23.85 | $23.76 | 43100 |
| 2026-06-08 | 23.87 | $23.83 | 16700 |
| 2026-06-05 | 23.88 | $23.84 | 22700 |
| 2026-06-04 | 23.88 | $23.91 | 13100 |
| 2026-06-03 | 23.89 | $23.84 | 14800 |
| 2026-06-02 | 23.90 | $23.90 | 24900 |
| 2026-06-01 | 23.90 | $23.94 | 19800 |
| 2026-05-29 | 23.90 | $23.84 | 41000 |
| 2026-05-28 | 23.91 | $23.94 | 36900 |
| 2026-05-27 | 23.91 | $23.87 | 31900 |
| 2026-05-26 | 23.92 | $23.86 | 28600 |
| 2026-05-22 | 23.93 | $23.78 | 16000 |
| 2026-05-21 | 23.95 | $23.73 | 29000 |
| 2026-05-20 | 23.98 | $23.85 | 19000 |
| 2026-05-19 | 24.00 | $23.75 | 40400 |
| 2026-05-18 | 24.02 | $23.85 | 37900 |
| 2026-05-15 | 24.04 | $23.83 | 38414 |
| 2026-05-14 | 24.06 | $24.05 | 29400 |
| 2026-05-13 | 24.06 | $24.06 | 23100 |
| 2026-05-12 | 24.06 | $24.12 | 25800 |
| 2026-05-11 | 24.06 | $24.16 | 24100 |
| 2026-05-08 | 24.04 | $24.19 | 30500 |
| 2026-05-07 | 24.02 | $24.04 | 37000 |
| 2026-05-06 | 24.02 | $24.05 | 36700 |
| 2026-05-05 | 24.01 | $24.02 | 19500 |
| 2026-05-04 | 24.01 | $23.95 | 27800 |
| 2026-05-01 | 24.01 | $24.06 | 21600 |
| 2026-04-30 | 23.99 | $24.03 | 30500 |
| 2026-04-29 | 23.98 | $23.88 | 22700 |
| 2026-04-28 | 23.97 | $24.03 | 36100 |
| 2026-04-27 | 23.95 | $24.07 | 12900 |
| 2026-04-24 | 23.92 | $24.10 | 32700 |
| 2026-04-23 | 23.89 | $24.11 | 23900 |
| 2026-04-22 | 23.85 | $24.04 | 46300 |
| 2026-04-21 | 23.82 | $24.00 | 50300 |
| 2026-04-20 | 23.80 | $24.07 | 23000 |
| 2026-04-17 | 23.76 | $24.10 | 31300 |
| 2026-04-16 | 23.73 | $24.06 | 66500 |
| 2026-04-15 | 23.70 | $24.00 | 24600 |
| 2026-04-14 | 23.67 | $23.89 | 38500 |
| 2026-04-13 | 23.66 | $23.78 | 33000 |
| 2026-04-10 | 23.66 | $23.80 | 17240 |
| 2026-04-09 | 23.66 | $23.78 | 27500 |
| 2026-04-08 | 23.67 | $23.76 | 41700 |
| 2026-04-07 | 23.68 | $23.53 | 26200 |
| 2026-04-06 | 23.72 | $23.57 | 44025 |
| 2026-04-02 | 23.77 | $23.47 | 42000 |
| 2026-04-01 | 23.83 | $23.41 | 102400 |
| 2026-03-31 | 23.90 | $23.23 | 259300 |
| 2026-03-30 | 24.00 | $23.38 | 49900 |
| 2026-03-27 | 24.09 | $23.47 | 32700 |
| 2026-03-26 | 24.17 | $23.60 | 59200 |
| 2026-03-25 | 24.25 | $23.87 | 27900 |
| 2026-03-24 | 24.31 | $23.84 | 17700 |
| 2026-03-23 | 24.38 | $23.92 | 30300 |
| 2026-03-20 | 24.44 | $23.80 | 33600 |
| 2026-03-19 | 24.52 | $24.12 | 34500 |
| 2026-03-18 | 24.57 | $24.15 | 22600 |
| 2026-03-17 | 24.62 | $24.28 | 18700 |
| 2026-03-16 | 24.66 | $24.25 | 33900 |
| 2026-03-13 | 24.71 | $24.25 | 25400 |
| 2026-03-12 | 24.76 | $24.69 | 28200 |
| 2026-03-11 | 24.77 | $24.69 | 20800 |
| 2026-03-10 | 24.77 | $24.72 | 35000 |
| 2026-03-09 | 24.78 | $24.69 | 38700 |
| 2026-03-06 | 24.78 | $24.80 | 25700 |
| 2026-03-05 | 24.78 | $24.88 | 20800 |
| 2026-03-04 | 24.76 | $24.85 | 24000 |
| 2026-03-03 | 24.75 | $24.77 | 34800 |
| 2026-03-02 | 24.74 | $24.80 | 25100 |
| 2026-02-27 | 24.73 | $24.64 | 154300 |
| 2026-02-26 | 24.73 | $24.77 | 20700 |
| 2026-02-25 | 24.72 | $24.82 | 18400 |
| 2026-02-24 | 24.71 | $24.79 | 28700 |
| 2026-02-23 | 24.69 | $24.78 | 23800 |
| 2026-02-20 | 24.68 | $24.82 | 32900 |
| 2026-02-19 | 24.67 | $24.74 | 21900 |
| 2026-02-18 | 24.66 | $24.80 | 31300 |
| 2026-02-17 | 24.65 | $24.86 | 51700 |
| 2026-02-13 | 24.63 | $24.71 | 36400 |
| 2026-02-12 | 24.62 | $24.68 | 17100 |
| 2026-02-11 | 24.62 | $24.68 | 13500 |
| 2026-02-10 | 24.62 | $24.66 | 88700 |
| 2026-02-09 | 24.61 | $24.51 | 33900 |
| 2026-02-06 | 24.63 | $24.56 | 9400 |
| 2026-02-05 | 24.64 | $24.51 | 33100 |
| 2026-02-04 | 24.65 | $24.56 | 25300 |
| 2026-02-03 | 24.66 | $24.53 | 26100 |
| 2026-02-02 | 24.68 | $24.60 | 12500 |
| 2026-01-30 | 24.69 | $24.62 | 28100 |
| 2026-01-29 | 24.69 | $24.60 | 11500 |
| 2026-01-28 | 24.70 | $24.61 | 21700 |
| 2026-01-27 | 24.71 | $24.69 | 27600 |
| 2026-01-26 | 24.71 | $24.83 | 79800 |
| 2026-01-23 | 24.69 | $24.79 | 15600 |
| 2026-01-22 | 24.68 | $24.72 | 27900 |
| 2026-01-21 | 24.68 | $24.74 | 20300 |
| 2026-01-20 | 24.67 | $24.62 | 31500 |
| 2026-01-16 | 24.68 | $24.73 | 13700 |
| 2026-01-15 | 24.67 | $24.78 | 32500 |
| 2026-01-14 | 24.66 | $24.65 | 23400 |
| 2026-01-13 | 24.67 | $24.65 | 22500 |
| 2026-01-12 | 24.67 | $24.60 | 17200 |
| 2026-01-09 | 24.68 | $24.63 | 37100 |
| 2026-01-08 | 24.70 | $24.72 | 25000 |
| 2026-01-07 | 24.70 | $24.65 | 20300 |
| 2026-01-06 | 24.71 | $24.65 | 13900 |
| 2026-01-05 | 24.73 | $24.72 | 22800 |
| 2026-01-02 | 24.74 | $24.70 | 25900 |
| 2025-12-31 | 24.75 | $24.60 | 51100 |
| 2025-12-30 | 24.77 | $24.62 | 30500 |
| 2025-12-29 | 24.79 | $24.67 | 16400 |
| 2025-12-26 | 24.81 | $24.63 | 9200 |
| 2025-12-24 | 24.83 | $24.64 | 9100 |
| 2025-12-23 | 24.86 | $24.65 | 21200 |
| 2025-12-22 | 24.88 | $24.78 | 28700 |
| 2025-12-19 | 24.89 | $24.80 | 15800 |
| 2025-12-18 | 24.90 | $24.82 | 19300 |
| 2025-12-17 | 24.91 | $24.79 | 27200 |
| 2025-12-16 | 24.92 | $24.82 | 43400 |
| 2025-12-15 | 24.93 | $24.74 | 51900 |
| 2025-12-12 | 24.95 | $24.68 | 25700 |
| 2025-12-11 | 24.98 | $25.26 | 43300 |
| 2025-12-10 | 24.94 | $25.09 | 27600 |
| 2025-12-09 | 24.93 | $25.14 | 23000 |
| 2025-12-08 | 24.91 | $24.96 | 15500 |
| 2025-12-05 | 24.90 | $25.00 | 15200 |
| 2025-12-04 | 24.89 | $24.92 | 41300 |
| 2025-12-03 | 24.88 | $24.97 | 57400 |
| 2025-12-02 | 24.87 | $24.82 | 48400 |
| 2025-12-01 | 24.87 | $24.75 | 10500 |
| 2025-11-28 | 24.87 | $24.83 | 52300 |
| 2025-11-26 | 24.86 | $25.00 | 40400 |
| 2025-11-25 | 24.84 | $25.00 | 16300 |
| 2025-11-24 | 24.81 | $24.90 | 14200 |
| 2025-11-21 | 24.79 | $24.82 | 32000 |
| 2025-11-20 | 24.78 | $24.77 | 22300 |
| 2025-11-19 | 24.77 | $24.85 | 11200 |
| 2025-11-18 | 24.76 | $24.92 | 43800 |
| 2025-11-17 | 24.73 | $24.86 | 47600 |
| 2025-11-14 | 24.71 | $24.97 | 21500 |
| 2025-11-13 | 24.68 | $24.90 | 67800 |
| 2025-11-12 | 24.65 | $25.06 | 51800 |
| 2025-11-11 | 24.61 | $25.00 | 40000 |
| 2025-11-10 | 24.57 | $24.89 | 34900 |
| 2025-11-07 | 24.54 | $24.69 | 31800 |
| 2025-11-06 | 24.53 | $24.63 | 30200 |
| 2025-11-05 | 24.52 | $24.45 | 32400 |
| 2025-11-04 | 24.54 | $24.28 | 33600 |
| 2025-11-03 | 24.57 | $24.37 | 44400 |
| 2025-10-31 | 24.60 | $24.38 | 58500 |
| 2025-10-30 | 24.63 | $24.42 | 26600 |
| 2025-10-29 | 24.66 | $24.60 | 38800 |
| 2025-10-28 | 24.68 | $24.65 | 18800 |
| 2025-10-27 | 24.69 | $24.67 | 17100 |
| 2025-10-24 | 24.70 | $24.63 | 13200 |
| 2025-10-23 | 24.72 | $24.64 | 22700 |
| 2025-10-22 | 24.73 | $24.50 | 32000 |
| 2025-10-21 | 24.77 | $24.66 | 14300 |
| 2025-10-20 | 24.79 | $24.74 | 35000 |
| 2025-10-17 | 24.80 | $24.52 | 18400 |
| 2025-10-16 | 24.84 | $24.54 | 14200 |
| 2025-10-15 | 24.88 | $24.66 | 39600 |
| 2025-10-14 | 24.91 | $24.60 | 33300 |
| 2025-10-13 | 24.94 | $24.82 | 7100 |
| 2025-10-10 | 24.96 | $24.78 | 7500 |
| 2025-10-09 | 24.99 | $24.87 | 12300 |
| 2025-10-08 | 25.00 | $24.87 | 24400 |
| 2025-10-07 | 25.02 | $24.97 | 13500 |
| 2025-10-06 | 25.03 | $24.96 | 11500 |
| 2025-10-03 | 25.04 | $24.95 | 9200 |
| 2025-10-02 | 25.05 | $25.00 | 22400 |
| 2025-10-01 | 25.06 | $25.03 | 25600 |
| 2025-09-30 | 25.06 | $24.99 | 101700 |
| 2025-09-29 | 25.06 | $24.97 | 18800 |
| 2025-09-26 | 25.07 | $25.03 | 13400 |
| 2025-09-25 | 25.06 | $24.96 | 36700 |
| 2025-09-24 | 25.06 | $25.03 | 19600 |
| 2025-09-23 | 25.06 | $25.01 | 22000 |
| 2025-09-22 | 25.05 | $25.14 | 16200 |
| 2025-09-19 | 25.03 | $25.11 | 9700 |
| 2025-09-18 | 25.01 | $25.16 | 13500 |
| 2025-09-17 | 24.98 | $25.23 | 22000 |
| 2025-09-16 | 24.95 | $25.21 | 16500 |
| 2025-09-15 | 24.91 | $25.17 | 37100 |
| 2025-09-12 | 24.87 | $24.97 | 26700 |
| 2025-09-11 | 24.85 | $25.22 | 21600 |
| 2025-09-10 | 24.80 | $25.07 | 19300 |
| 2025-09-09 | 24.77 | $25.04 | 22300 |
| 2025-09-08 | 24.73 | $24.97 | 40000 |
| 2025-09-05 | 24.69 | $25.07 | 55500 |
| 2025-09-04 | 24.65 | $24.80 | 17700 |
| 2025-09-03 | 24.62 | $24.75 | 30100 |
| 2025-09-02 | 24.60 | $24.55 | 20100 |
| 2025-08-29 | 24.59 | $24.50 | 123800 |
| 2025-08-28 | 24.59 | $24.73 | 11000 |
| 2025-08-27 | 24.56 | $24.78 | 23900 |
| 2025-08-26 | 24.53 | $24.73 | 12600 |
| 2025-08-25 | 24.50 | $24.76 | 21900 |
| 2025-08-22 | 24.46 | $24.77 | 23000 |
| 2025-08-21 | 24.41 | $24.62 | 9800 |
| 2025-08-20 | 24.38 | $24.66 | 25900 |
| 2025-08-19 | 24.34 | $24.65 | 28700 |
| 2025-08-18 | 24.30 | $24.49 | 18000 |
| 2025-08-15 | 24.27 | $24.43 | 23400 |
| 2025-08-14 | 24.24 | $24.45 | 14400 |
| 2025-08-13 | 24.21 | $24.52 | 22900 |
| 2025-08-12 | 24.17 | $24.36 | 20000 |
| 2025-08-11 | 24.14 | $24.26 | 23700 |
| 2025-08-08 | 24.12 | $24.19 | 25300 |
| 2025-08-07 | 24.10 | $24.16 | 14500 |
| 2025-08-06 | 24.09 | $24.18 | 44000 |
| 2025-08-05 | 24.08 | $24.35 | 13100 |
| 2025-08-04 | 24.04 | $24.32 | 24200 |
| 2025-08-01 | 24.01 | $24.26 | 11100 |
| 2025-07-31 | 23.98 | $24.28 | 89800 |
| 2025-07-30 | 23.95 | $24.04 | 14300 |
| 2025-07-29 | 23.94 | $24.07 | 16300 |
| 2025-07-28 | 23.92 | $23.93 | 14100 |
| 2025-07-25 | 23.92 | $23.91 | 33600 |
| 2025-07-24 | 23.92 | $23.90 | 30600 |
| 2025-07-23 | 23.91 | $23.96 | 29600 |
| 2025-07-22 | 23.91 | $23.95 | 17500 |
| 2025-07-21 | 23.90 | $23.89 | 25400 |
| 2025-07-18 | 23.90 | $23.83 | 16900 |
| 2025-07-17 | 23.91 | $23.88 | 22100 |
| 2025-07-16 | 23.91 | $23.82 | 13500 |
| 2025-07-15 | 23.92 | $23.92 | 15800 |
| 2025-07-14 | 23.92 | $24.02 | 22800 |
| 2025-07-11 | 23.92 | $24.08 | 35800 |
| 2025-07-10 | 23.91 | $24.11 | 24000 |
| 2025-07-09 | 23.90 | $23.97 | 17300 |
| 2025-07-08 | 23.91 | $23.91 | 16100 |
| 2025-07-07 | 23.92 | $23.84 | 51400 |
| 2025-07-03 | 23.95 | $23.86 | 30400 |
| 2025-07-02 | 23.98 | $23.87 | 72700 |
| 2025-07-01 | 24.01 | $23.77 | 49300 |
| 2025-06-30 | 24.06 | $23.57 | 449700 |
| 2025-06-27 | 24.13 | $23.71 | 58200 |
| 2025-06-26 | 24.19 | $23.92 | 80400 |
| 2025-06-25 | 24.24 | $23.87 | 51900 |
| 2025-06-24 | 24.29 | $24.05 | 39200 |
| 2025-06-23 | 24.33 | $23.95 | 11500 |
| 2025-06-20 | 24.38 | $24.01 | 35600 |
| 2025-06-18 | 24.43 | $23.96 | 52100 |
| 2025-06-17 | 24.48 | $24.07 | 39200 |
| 2025-06-16 | 24.53 | $24.12 | 41000 |
| 2025-06-13 | 24.58 | $24.09 | 37100 |
| 2025-06-12 | 24.64 | $24.52 | 26700 |
| 2025-06-11 | 24.65 | $24.56 | 46300 |
| 2025-06-10 | 24.66 | $24.60 | 31600 |
| 2025-06-09 | 24.66 | $24.62 | 39600 |
| 2025-06-06 | 24.67 | $24.66 | 33900 |
| 2025-06-05 | 24.67 | $24.77 | 44300 |
| 2025-06-04 | 24.66 | $24.75 | 30400 |
| 2025-06-03 | 24.65 | $24.69 | 18100 |
| 2025-06-02 | 24.65 | $24.63 | 26400 |
| 2025-05-30 | 24.65 | $24.67 | 110300 |
| 2025-05-29 | 24.65 | $24.57 | 23900 |
| 2025-05-28 | 24.66 | $24.57 | 27500 |
| 2025-05-27 | 24.66 | $24.68 | 19900 |
| 2025-05-23 | 24.66 | $24.58 | 25300 |
| 2025-05-22 | 24.67 | $24.55 | 28200 |
| 2025-05-21 | 24.68 | $24.53 | 35900 |
| 2025-05-20 | 24.69 | $24.82 | 32600 |
| 2025-05-19 | 24.67 | $24.92 | 72000 |
| 2025-05-16 | 24.64 | $24.76 | 13000 |
| 2025-05-15 | 24.62 | $24.64 | 15300 |
| 2025-05-14 | 24.61 | $24.55 | 23900 |
| 2025-05-13 | 24.61 | $24.60 | 36100 |
| 2025-05-12 | 24.60 | $24.60 | 72500 |
| 2025-05-09 | 24.59 | $24.78 | 46600 |
| 2025-05-08 | 24.56 | $24.67 | 17800 |
| 2025-05-07 | 24.54 | $24.75 | 17100 |
| 2025-05-06 | 24.50 | $24.62 | 13700 |
| 2025-05-05 | 24.48 | $24.66 | 32400 |
| 2025-05-02 | 24.45 | $24.64 | 31000 |
| 2025-05-01 | 24.41 | $24.57 | 33100 |
| 2025-04-30 | 24.38 | $24.63 | 31600 |
| 2025-04-29 | 24.34 | $24.58 | 11000 |
| 2025-04-28 | 24.30 | $24.62 | 19000 |
| 2025-04-25 | 24.26 | $24.51 | 37200 |
| 2025-04-24 | 24.22 | $24.56 | 55700 |
| 2025-04-23 | 24.18 | $24.52 | 19700 |
| 2025-04-22 | 24.15 | $24.43 | 26900 |
| 2025-04-21 | 24.12 | $24.21 | 24200 |
| 2025-04-17 | 24.12 | $24.33 | 36000 |
| 2025-04-16 | 24.12 | $24.20 | 24800 |
| 2025-04-15 | 24.12 | $24.13 | 18800 |
| 2025-04-14 | 24.14 | $24.12 | 29500 |
| 2025-04-11 | 24.16 | $24.00 | 48600 |
| 2025-04-10 | 24.19 | $24.16 | 114800 |
| 2025-04-09 | 24.21 | $24.38 | 59700 |
| 2025-04-08 | 24.22 | $23.97 | 54600 |
| 2025-04-07 | 24.27 | $23.96 | 75800 |
| 2025-04-04 | 24.32 | $23.95 | 66400 |
| 2025-04-03 | 24.38 | $23.78 | 32700 |
| 2025-04-02 | 24.46 | $23.86 | 31700 |
| 2025-04-01 | 24.54 | $23.84 | 38000 |
| 2025-03-31 | 24.62 | $23.88 | 199900 |
| 2025-03-28 | 24.71 | $24.25 | 44200 |
| 2025-03-27 | 24.76 | $24.45 | 22100 |
| 2025-03-26 | 24.80 | $24.57 | 23600 |
| 2025-03-25 | 24.82 | $24.79 | 24300 |
| 2025-03-24 | 24.83 | $24.75 | 20800 |
| 2025-03-21 | 24.84 | $24.81 | 10600 |
| 2025-03-20 | 24.84 | $24.82 | 17400 |
| 2025-03-19 | 24.84 | $24.80 | 17700 |
| 2025-03-18 | 24.84 | $24.76 | 21100 |
| 2025-03-17 | 24.85 | $24.80 | 15200 |
| 2025-03-14 | 24.85 | $24.67 | 27200 |
| 2025-03-13 | 24.87 | $24.91 | 23100 |
| 2025-03-12 | 24.86 | $24.94 | 26000 |
| 2025-03-11 | 24.85 | $24.83 | 16800 |
| 2025-03-10 | 24.85 | $24.85 | 37900 |
| 2025-03-07 | 24.85 | $24.88 | 36100 |
| 2025-03-06 | 24.84 | $24.92 | 25000 |
| 2025-03-05 | 24.82 | $24.94 | 25700 |
| 2025-03-04 | 24.81 | $24.92 | 52200 |
| 2025-03-03 | 24.79 | $24.95 | 41300 |
| 2025-02-28 | 24.77 | $24.84 | 46900 |
| 2025-02-27 | 24.76 | $24.86 | 9500 |
| 2025-02-26 | 24.75 | $24.82 | 19900 |
| 2025-02-25 | 24.73 | $24.90 | 28700 |
| 2025-02-24 | 24.71 | $24.76 | 24000 |
| 2025-02-21 | 24.70 | $24.68 | 10200 |
| 2025-02-20 | 24.70 | $24.62 | 39700 |
| 2025-02-19 | 24.69 | $24.70 | 31600 |
| 2025-02-18 | 24.68 | $24.82 | 21000 |
| 2025-02-14 | 24.66 | $24.89 | 11400 |
| 2025-02-13 | 24.62 | $24.83 | 29600 |
| 2025-02-12 | 24.58 | $24.67 | 39700 |
| 2025-02-11 | 24.55 | $24.77 | 32800 |
| 2025-02-10 | 24.51 | $24.71 | 44300 |
| 2025-02-07 | 24.46 | $24.64 | 24100 |
| 2025-02-06 | 24.42 | $24.68 | 28600 |
| 2025-02-05 | 24.36 | $24.75 | 24700 |
| 2025-02-04 | 24.30 | $24.62 | 25200 |
| 2025-02-03 | 24.25 | $24.52 | 43700 |
| 2025-01-31 | 24.20 | $24.59 | 275600 |
| 2025-01-30 | 24.15 | $24.60 | 34400 |
| 2025-01-29 | 24.08 | $24.45 | 29500 |
| 2025-01-28 | 24.03 | $24.59 | 30700 |
| 2025-01-27 | 23.97 | $24.59 | 36600 |
| 2025-01-24 | 23.90 | $24.29 | 16500 |
| 2025-01-23 | 23.86 | $24.16 | 48600 |
| 2025-01-22 | 23.83 | $24.10 | 17100 |
| 2025-01-21 | 23.80 | $24.25 | 26500 |
| 2025-01-17 | 23.77 | $24.01 | 32000 |
| 2025-01-16 | 23.75 | $23.93 | 58400 |
| 2025-01-15 | 23.74 | $23.80 | 30000 |
| 2025-01-14 | 23.75 | $23.35 | 32100 |
| 2025-01-13 | 23.81 | $23.31 | 31900 |
| 2025-01-10 | 23.88 | $23.47 | 49400 |
| 2025-01-08 | 23.94 | $23.54 | 36800 |
| 2025-01-07 | 24.00 | $23.70 | 27800 |
| 2025-01-06 | 24.04 | $24.07 | 30300 |
| 2025-01-03 | 24.06 | $24.08 | 43800 |
| 2025-01-02 | 24.08 | $23.87 | 44200 |
| 2024-12-31 | 24.12 | $23.63 | 390500 |
| 2024-12-30 | 24.19 | $23.69 | 111600 |
| 2024-12-27 | 24.26 | $24.02 | 48700 |
| 2024-12-26 | 24.30 | $23.97 | 21900 |
| 2024-12-24 | 24.35 | $24.08 | 21400 |
| 2024-12-23 | 24.39 | $24.11 | 26500 |
| 2024-12-20 | 24.44 | $24.14 | 32700 |
| 2024-12-19 | 24.48 | $24.00 | 44900 |
| 2024-12-18 | 24.54 | $24.02 | 43900 |
| 2024-12-17 | 24.60 | $24.31 | 37600 |
| 2024-12-16 | 24.64 | $24.18 | 41500 |
| 2024-12-13 | 24.69 | $24.22 | 43900 |
| 2024-12-12 | 24.74 | $24.62 | 37200 |
| 2024-12-11 | 24.75 | $24.75 | 35700 |
| 2024-12-10 | 24.76 | $24.78 | 25500 |
| 2024-12-09 | 24.76 | $24.74 | 18100 |
| 2024-12-06 | 24.76 | $24.76 | 25000 |
| 2024-12-05 | 24.77 | $24.77 | 26200 |
| 2024-12-04 | 24.77 | $24.77 | 33800 |
| 2024-12-03 | 24.78 | $24.68 | 38000 |
| 2024-12-02 | 24.80 | $24.73 | 111900 |
| 2024-11-29 | 24.81 | $24.70 | 180600 |
| 2024-11-27 | 24.83 | $24.82 | 17300 |
| 2024-11-26 | 24.84 | $24.71 | 25200 |
| 2024-11-25 | 24.86 | $24.93 | 24800 |
| 2024-11-22 | 24.86 | $24.84 | 17600 |
| 2024-11-21 | 24.87 | $24.70 | 41600 |
| 2024-11-20 | 24.89 | $24.58 | 27900 |
| 2024-11-19 | 24.93 | $24.67 | 49100 |
| 2024-11-18 | 24.96 | $24.79 | 26300 |
| 2024-11-15 | 24.98 | $24.81 | 35400 |
| 2024-11-14 | 25.00 | $24.83 | 16000 |
| 2024-11-13 | 25.02 | $24.85 | 35100 |
| 2024-11-12 | 25.05 | $24.93 | 35400 |
| 2024-11-11 | 25.06 | $25.01 | 10800 |
| 2024-11-08 | 25.07 | $25.16 | 12400 |
| 2024-11-07 | 25.07 | $25.10 | 19600 |
| 2024-11-06 | 25.07 | $25.07 | 21400 |
| 2024-11-05 | 25.08 | $25.22 | 22300 |
| 2024-11-04 | 25.07 | $24.99 | 25500 |
| 2024-11-01 | 25.08 | $24.82 | 19100 |
| 2024-10-31 | 25.11 | $24.97 | 63600 |
| 2024-10-30 | 25.13 | $25.14 | 11000 |
| 2024-10-29 | 25.13 | $25.07 | 20600 |
| 2024-10-28 | 25.13 | $25.05 | 24700 |
| 2024-10-25 | 25.14 | $24.98 | 16100 |
| 2024-10-24 | 25.16 | $25.02 | 17100 |
| 2024-10-23 | 25.17 | $24.98 | 19500 |
| 2024-10-22 | 25.18 | $25.07 | 31700 |
| 2024-10-21 | 25.19 | $25.03 | 15600 |
| 2024-10-18 | 25.20 | $25.26 | 10000 |
| 2024-10-17 | 25.19 | $25.30 | 17100 |
| 2024-10-16 | 25.18 | $25.46 | 11800 |
| 2024-10-15 | 25.15 | $25.30 | 24300 |
| 2024-10-14 | 25.13 | $25.27 | 8000 |
| 2024-10-11 | 25.12 | $25.31 | 12500 |
| 2024-10-10 | 25.11 | $25.15 | 12700 |
| 2024-10-09 | 25.11 | $25.25 | 31100 |
| 2024-10-08 | 25.10 | $25.12 | 23800 |
| 2024-10-07 | 25.11 | $24.98 | 22700 |
| 2024-10-04 | 25.13 | $25.04 | 26100 |
| 2024-10-03 | 25.14 | $25.10 | 17500 |
| 2024-10-02 | 25.15 | $25.04 | 57100 |
| 2024-10-01 | 25.17 | $25.03 | 42100 |
| 2024-09-30 | 25.19 | $24.85 | 92200 |
| 2024-09-27 | 25.22 | $25.06 | 18000 |
| 2024-09-26 | 25.24 | $25.17 | 7800 |
| 2024-09-25 | 25.24 | $25.17 | 23400 |
| 2024-09-24 | 25.25 | $25.15 | 24300 |
| 2024-09-23 | 25.25 | $25.10 | 21300 |
| 2024-09-20 | 25.27 | $25.19 | 17200 |
| 2024-09-19 | 25.27 | $25.30 | 25200 |
| 2024-09-18 | 25.27 | $25.33 | 11900 |
| 2024-09-17 | 25.26 | $25.39 | 19900 |
| 2024-09-16 | 25.24 | $25.32 | 27000 |
| 2024-09-13 | 25.24 | $25.18 | 20000 |
| 2024-09-12 | 25.24 | $25.47 | 23400 |
| 2024-09-11 | 25.22 | $25.39 | 17100 |
| 2024-09-10 | 25.20 | $25.37 | 13400 |
| 2024-09-09 | 25.19 | $25.25 | 14900 |
| 2024-09-06 | 25.18 | $25.10 | 17500 |
| 2024-09-05 | 25.19 | $25.19 | 27600 |
| 2024-09-04 | 25.19 | $25.16 | 19200 |
| 2024-09-03 | 25.19 | $25.06 | 21700 |
| 2024-08-30 | 25.20 | $25.00 | 99700 |
| 2024-08-29 | 25.22 | $25.17 | 7900 |
| 2024-08-28 | 25.22 | $25.18 | 14400 |
| 2024-08-27 | 25.22 | $25.20 | 37900 |
| 2024-08-26 | 25.22 | $25.33 | 7800 |
| 2024-08-23 | 25.20 | $25.25 | 15900 |
| 2024-08-22 | 25.19 | $25.24 | 8600 |
| 2024-08-21 | 25.18 | $25.35 | 11400 |
| 2024-08-20 | 25.16 | $25.23 | 15400 |
| 2024-08-19 | 25.15 | $25.32 | 17300 |
| 2024-08-16 | 25.12 | $25.29 | 10600 |
| 2024-08-15 | 25.11 | $25.21 | 10800 |
| 2024-08-14 | 25.09 | $25.27 | 11800 |
| 2024-08-13 | 25.08 | $25.17 | 16100 |
| 2024-08-12 | 25.07 | $25.02 | 16800 |
| 2024-08-09 | 25.07 | $25.08 | 21000 |
| 2024-08-08 | 25.08 | $25.14 | 14100 |
| 2024-08-07 | 25.07 | $25.12 | 11700 |
| 2024-08-06 | 25.07 | $25.03 | 15100 |
| 2024-08-05 | 25.08 | $24.96 | 21900 |
| 2024-08-02 | 25.09 | $25.12 | 19800 |
| 2024-08-01 | 25.09 | $25.19 | 17200 |
| 2024-07-31 | 25.08 | $24.85 | 62800 |
| 2024-07-30 | 25.10 | $25.09 | 9800 |
| 2024-07-29 | 25.11 | $25.11 | 15200 |
| 2024-07-26 | 25.11 | $25.12 | 13400 |
| 2024-07-25 | 25.11 | $25.03 | 14000 |
| 2024-07-24 | 25.11 | $24.85 | 23200 |
| 2024-07-23 | 25.14 | $25.12 | 16600 |
| 2024-07-22 | 25.13 | $25.16 | 21300 |
| 2024-07-19 | 25.12 | $25.16 | 5300 |
| 2024-07-18 | 25.11 | $25.15 | 12800 |
| 2024-07-17 | 25.09 | $25.17 | 12600 |
| 2024-07-16 | 25.07 | $25.23 | 18700 |
| 2024-07-15 | 25.04 | $25.16 | 17400 |
| 2024-07-12 | 25.01 | $25.21 | 49800 |
| 2024-07-11 | 24.97 | $25.26 | 22300 |
| 2024-07-10 | 24.93 | $25.01 | 7000 |
| 2024-07-09 | 24.91 | $24.92 | 22500 |
| 2024-07-08 | 24.90 | $25.06 | 11800 |
| 2024-07-05 | 24.88 | $25.16 | 20700 |
| 2024-07-03 | 24.84 | $25.17 | 24500 |
| 2024-07-02 | 24.80 | $25.06 | 16800 |
| 2024-07-01 | 24.77 | $25.04 | 53100 |
| 2024-06-28 | 24.73 | $25.17 | 235100 |
| 2024-06-27 | 24.69 | $25.08 | 33800 |
| 2024-06-26 | 24.64 | $24.90 | 44100 |
| 2024-06-25 | 24.61 | $24.74 | 47100 |
| 2024-06-24 | 24.59 | $24.70 | 20800 |
| 2024-06-21 | 24.57 | $24.54 | 28600 |
| 2024-06-20 | 24.56 | $24.46 | 23000 |
| 2024-06-18 | 24.56 | $24.45 | 16700 |
| 2024-06-17 | 24.56 | $24.39 | 29500 |
| 2024-06-14 | 24.57 | $24.40 | 15500 |
| 2024-06-13 | 24.58 | $24.84 | 17100 |
| 2024-06-12 | 24.54 | $24.74 | 32600 |
| 2024-06-11 | 24.50 | $24.59 | 42900 |
| 2024-06-10 | 24.48 | $24.74 | 19000 |
| 2024-06-07 | 24.44 | $24.76 | 16000 |
| 2024-06-06 | 24.40 | $24.80 | 13500 |
| 2024-06-05 | 24.35 | $24.72 | 22200 |
| 2024-06-04 | 24.31 | $24.82 | 20500 |
| 2024-06-03 | 24.25 | $24.65 | 23200 |
| 2024-05-31 | 24.21 | $24.63 | 92200 |
| 2024-05-30 | 24.17 | $24.15 | 20500 |
| 2024-05-29 | 24.17 | $23.99 | 23100 |
| 2024-05-28 | 24.18 | $24.10 | 20600 |
| 2024-05-24 | 24.18 | $24.13 | 18700 |
| 2024-05-23 | 24.18 | $23.94 | 26100 |
| 2024-05-22 | 24.20 | $24.25 | 15000 |
| 2024-05-21 | 24.18 | $24.33 | 14500 |
| 2024-05-20 | 24.16 | $24.31 | 22500 |
| 2024-05-17 | 24.13 | $24.25 | 19900 |
| 2024-05-16 | 24.11 | $24.29 | 20300 |
| 2024-05-15 | 24.09 | $24.30 | 33700 |
| 2024-05-14 | 24.06 | $24.04 | 19400 |
| 2024-05-13 | 24.05 | $24.16 | 22100 |
| 2024-05-10 | 24.03 | $24.14 | 23700 |
| 2024-05-09 | 24.02 | $24.22 | 19200 |
| 2024-05-08 | 23.99 | $24.19 | 35500 |
| 2024-05-07 | 23.97 | $24.28 | 35600 |
| 2024-05-06 | 23.94 | $24.30 | 28800 |
| 2024-05-03 | 23.91 | $24.19 | 15200 |
| 2024-05-02 | 23.89 | $23.95 | 26300 |
| 2024-05-01 | 23.90 | $23.83 | 69100 |
| 2024-04-30 | 23.93 | $23.58 | 180200 |
| 2024-04-29 | 23.98 | $23.86 | 28400 |
| 2024-04-26 | 24.01 | $23.75 | 28400 |
| 2024-04-25 | 24.06 | $23.85 | 32700 |
| 2024-04-24 | 24.10 | $24.07 | 22000 |
| 2024-04-23 | 24.12 | $24.15 | 28900 |
| 2024-04-22 | 24.14 | $23.84 | 30000 |
| 2024-04-19 | 24.20 | $23.78 | 44600 |
| 2024-04-18 | 24.27 | $23.79 | 30000 |
| 2024-04-17 | 24.35 | $23.84 | 59800 |
| 2024-04-16 | 24.43 | $23.76 | 56500 |
| 2024-04-15 | 24.53 | $23.71 | 38300 |
| 2024-04-12 | 24.63 | $24.09 | 21300 |
| 2024-04-11 | 24.70 | $24.14 | 16400 |
| 2024-04-10 | 24.77 | $24.25 | 53500 |
| 2024-04-09 | 24.83 | $24.66 | 16900 |
| 2024-04-08 | 24.86 | $24.68 | 10800 |
| 2024-04-05 | 24.89 | $24.74 | 10000 |
| 2024-04-04 | 24.91 | $24.63 | 22600 |
| 2024-04-03 | 24.95 | $24.68 | 15800 |
| 2024-04-02 | 24.99 | $24.63 | 19100 |
| 2024-04-01 | 25.03 | $24.72 | 46000 |
| 2024-03-28 | 25.07 | $24.56 | 81100 |
| 2024-03-27 | 25.12 | $24.90 | 33300 |
| 2024-03-26 | 25.15 | $25.12 | 20100 |
| 2024-03-25 | 25.16 | $25.10 | 11300 |
| 2024-03-22 | 25.16 | $25.35 | 11100 |
| 2024-03-21 | 25.15 | $25.40 | 21800 |
| 2024-03-20 | 25.13 | $25.28 | 22100 |
| 2024-03-19 | 25.12 | $25.10 | 20100 |
| 2024-03-18 | 25.13 | $24.92 | 26200 |
| 2024-03-15 | 25.16 | $24.87 | 19100 |
| 2024-03-14 | 25.19 | $24.79 | 20500 |
| 2024-03-13 | 25.23 | $24.89 | 23200 |
| 2024-03-12 | 25.27 | $25.29 | 11600 |
| 2024-03-11 | 25.27 | $25.28 | 18500 |
| 2024-03-08 | 25.27 | $25.38 | 10300 |
| 2024-03-07 | 25.25 | $25.35 | 15300 |
| 2024-03-06 | 25.24 | $25.24 | 18900 |
| 2024-03-05 | 25.24 | $25.10 | 23500 |
| 2024-03-04 | 25.26 | $25.10 | 20500 |
| 2024-03-01 | 25.27 | $25.19 | 8000 |
| 2024-02-29 | 25.28 | $25.24 | 50400 |
| 2024-02-28 | 25.29 | $25.39 | 17100 |
| 2024-02-27 | 25.27 | $25.36 | 6600 |
| 2024-02-26 | 25.26 | $25.35 | 11700 |
| 2024-02-23 | 25.25 | $25.39 | 17700 |
| 2024-02-22 | 25.24 | $25.19 | 21700 |
| 2024-02-21 | 25.24 | $25.26 | 18200 |
| 2024-02-20 | 25.23 | $25.28 | 9900 |
| 2024-02-16 | 25.21 | $25.19 | 10600 |
| 2024-02-15 | 25.21 | $25.26 | 40500 |
| 2024-02-14 | 25.19 | $25.20 | 7200 |
| 2024-02-13 | 25.18 | $25.14 | 20000 |
| 2024-02-12 | 25.17 | $25.37 | 16600 |
| 2024-02-09 | 25.13 | $25.32 | 11500 |
| 2024-02-08 | 25.10 | $25.20 | 17500 |
| 2024-02-07 | 25.07 | $25.20 | 27200 |
| 2024-02-06 | 25.04 | $25.22 | 11600 |
| 2024-02-05 | 25.00 | $25.12 | 21300 |
| 2024-02-02 | 24.97 | $25.32 | 34100 |
| 2024-02-01 | 24.91 | $25.43 | 29500 |
| 2024-01-31 | 24.83 | $25.34 | 139200 |
| 2024-01-30 | 24.75 | $25.20 | 25700 |
| 2024-01-29 | 24.68 | $25.15 | 28600 |
| 2024-01-26 | 24.60 | $24.98 | 15100 |
| 2024-01-25 | 24.53 | $24.86 | 140800 |
| 2024-01-24 | 24.48 | $24.82 | 16600 |
| 2024-01-23 | 24.42 | $24.79 | 36900 |
| 2024-01-22 | 24.35 | $24.79 | 29600 |
| 2024-01-19 | 24.29 | $24.80 | 48200 |
| 2024-01-18 | 24.22 | $24.55 | 44000 |
| 2024-01-17 | 24.16 | $24.55 | 43900 |
| 2024-01-16 | 24.10 | $24.57 | 65700 |
| 2024-01-12 | 24.04 | $24.67 | 19000 |
| 2024-01-11 | 23.97 | $24.57 | 41300 |
| 2024-01-10 | 23.90 | $24.45 | 49900 |
| 2024-01-09 | 23.84 | $24.29 | 35000 |
| 2024-01-08 | 23.80 | $24.20 | 23900 |
| 2024-01-05 | 23.76 | $23.95 | 64200 |
| 2024-01-04 | 23.75 | $23.78 | 56900 |
| 2024-01-03 | 23.76 | $23.61 | 53600 |
| 2024-01-02 | 23.79 | $23.61 | 39000 |
| 2023-12-29 | 23.82 | $23.49 | 73200 |
| 2023-12-28 | 23.87 | $23.75 | 39900 |
| 2023-12-27 | 23.89 | $23.86 | 42500 |
| 2023-12-26 | 23.91 | $23.77 | 58500 |
| 2023-12-22 | 23.93 | $23.89 | 50000 |
| 2023-12-21 | 23.94 | $23.68 | 77600 |
| 2023-12-20 | 23.96 | $23.73 | 76300 |
| 2023-12-19 | 23.99 | $23.70 | 43300 |
| 2023-12-18 | 24.01 | $23.65 | 41100 |
| 2023-12-15 | 24.05 | $23.85 | 40200 |
| 2023-12-14 | 24.06 | $24.00 | 51400 |
| 2023-12-13 | 24.06 | $23.89 | 44000 |
| 2023-12-12 | 24.07 | $23.94 | 41600 |
| 2023-12-11 | 24.07 | $23.94 | 41100 |
| 2023-12-08 | 24.07 | $24.23 | 19300 |
| 2023-12-07 | 24.03 | $24.38 | 24800 |
| 2023-12-06 | 23.97 | $24.28 | 13600 |
| 2023-12-05 | 23.92 | $24.25 | 26600 |
| 2023-12-04 | 23.87 | $24.18 | 45000 |
| 2023-12-01 | 23.82 | $24.49 | 41600 |
| 2023-11-30 | 23.74 | $24.25 | 92200 |
| 2023-11-29 | 23.67 | $23.95 | 401600 |
| 2023-11-28 | 23.61 | $23.85 | 17100 |
| 2023-11-27 | 23.56 | $23.83 | 27500 |
| 2023-11-24 | 23.51 | $23.67 | 9200 |
| 2023-11-22 | 23.46 | $23.51 | 27400 |
| 2023-11-21 | 23.42 | $23.64 | 26700 |
| 2023-11-20 | 23.37 | $23.78 | 30700 |
| 2023-11-17 | 23.29 | $23.80 | 83400 |
| 2023-11-16 | 23.21 | $23.84 | 36800 |
| 2023-11-15 | 23.11 | $23.96 | 27500 |
| 2023-11-14 | 22.99 | $23.96 | 55000 |
| 2023-11-13 | 22.87 | $23.29 | 35300 |
| 2023-11-10 | 22.81 | $23.11 | 42300 |
| 2023-11-09 | 22.76 | $22.94 | 37600 |
| 2023-11-08 | 22.73 | $23.22 | 40400 |
| 2023-11-07 | 22.67 | $23.27 | 21300 |
| 2023-11-06 | 22.61 | $23.44 | 38100 |
| 2023-11-03 | 22.52 | $23.43 | 79200 |
| 2023-11-02 | 22.44 | $23.29 | 83700 |
| 2023-11-01 | 22.37 | $22.51 | 50700 |
| 2023-10-31 | 22.37 | $22.07 | 173700 |
| 2023-10-30 | 22.42 | $21.98 | 58100 |
| 2023-10-27 | 22.48 | $22.05 | 47200 |
| 2023-10-26 | 22.55 | $22.30 | 34100 |
| 2023-10-25 | 22.60 | $22.36 | 39300 |
| 2023-10-24 | 22.65 | $22.66 | 29900 |
| 2023-10-23 | 22.69 | $22.39 | 30100 |
| 2023-10-20 | 22.76 | $22.27 | 32300 |
| 2023-10-19 | 22.85 | $21.93 | 24300 |
| 2023-10-18 | 22.99 | $22.13 | 42900 |
| 2023-10-17 | 23.13 | $22.46 | 39200 |
| 2023-10-16 | 23.24 | $22.75 | 26900 |
| 2023-10-13 | 23.34 | $22.86 | 20900 |
| 2023-10-12 | 23.43 | $22.90 | 31800 |
| 2023-10-11 | 23.53 | $23.15 | 33600 |
| 2023-10-10 | 23.61 | $23.00 | 32200 |
| 2023-10-09 | 23.72 | $22.86 | 27100 |
| 2023-10-06 | 23.84 | $22.76 | 44300 |
| 2023-10-05 | 23.99 | $23.05 | 19600 |
| 2023-10-04 | 24.12 | $22.95 | 27900 |
| 2023-10-03 | 24.26 | $22.84 | 36300 |
| 2023-10-02 | 24.42 | $23.35 | 51600 |
| 2023-09-29 | 24.54 | $24.03 | 161700 |
| 2023-09-28 | 24.60 | $24.14 | 30600 |
| 2023-09-27 | 24.66 | $24.10 | 78800 |
| 2023-09-26 | 24.71 | $24.32 | 18600 |
| 2023-09-25 | 24.75 | $24.65 | 13300 |
| 2023-09-22 | 24.76 | $24.84 | 26200 |
| 2023-09-21 | 24.75 | $24.83 | 31900 |
| 2023-09-20 | 24.74 | $25.08 | 50200 |
| 2023-09-19 | 24.70 | $24.87 | 164200 |
| 2023-09-18 | 24.68 | $24.75 | 25300 |
| 2023-09-15 | 24.66 | $24.64 | 26000 |
| 2023-09-14 | 24.66 | $24.59 | 14500 |
| 2023-09-13 | 24.66 | $24.48 | 12500 |
| 2023-09-12 | 24.68 | $24.76 | 10700 |
| 2023-09-11 | 24.66 | $24.70 | 24400 |
| 2023-09-08 | 24.66 | $24.78 | 12600 |
| 2023-09-07 | 24.64 | $24.76 | 34400 |
| 2023-09-06 | 24.63 | $24.76 | 22900 |
| 2023-09-05 | 24.61 | $24.61 | 23200 |
| 2023-09-01 | 24.62 | $24.76 | 18900 |
| 2023-08-31 | 24.60 | $24.80 | 137400 |
| 2023-08-30 | 24.59 | $24.61 | 21300 |
| 2023-08-29 | 24.59 | $24.68 | 20600 |
| 2023-08-28 | 24.59 | $24.74 | 12100 |
| 2023-08-25 | 24.58 | $24.66 | 17100 |
| 2023-08-24 | 24.59 | $24.59 | 23500 |
| 2023-08-23 | 24.60 | $24.51 | 26700 |
| 2023-08-22 | 24.62 | $24.27 | 13500 |
| 2023-08-21 | 24.67 | $24.21 | 21700 |
| 2023-08-18 | 24.73 | $24.38 | 25200 |
| 2023-08-17 | 24.77 | $24.48 | 23700 |
| 2023-08-16 | 24.81 | $24.65 | 32200 |
| 2023-08-15 | 24.83 | $24.70 | 18800 |
| 2023-08-14 | 24.85 | $24.78 | 8800 |
| 2023-08-11 | 24.86 | $24.71 | 9900 |
| 2023-08-10 | 24.87 | $24.77 | 20200 |
| 2023-08-09 | 24.88 | $24.79 | 14800 |
| 2023-08-08 | 24.90 | $24.80 | 17900 |
| 2023-08-07 | 24.91 | $24.78 | 14500 |
| 2023-08-04 | 24.92 | $24.76 | 16500 |
| 2023-08-03 | 24.94 | $24.76 | 23800 |
| 2023-08-02 | 24.96 | $24.90 | 12000 |
| 2023-08-01 | 24.96 | $24.90 | 14000 |
| 2023-07-31 | 24.97 | $25.17 | 44000 |
| 2023-07-28 | 24.95 | $24.93 | 39600 |
| 2023-07-27 | 24.96 | $24.93 | 14500 |
| 2023-07-26 | 24.96 | $25.23 | 21800 |
| 2023-07-25 | 24.93 | $24.93 | 13000 |
| 2023-07-24 | 24.93 | $24.97 | 9700 |
| 2023-07-21 | 24.92 | $24.89 | 12900 |
| 2023-07-20 | 24.92 | $24.94 | 11400 |
| 2023-07-19 | 24.92 | $25.03 | 19500 |
| 2023-07-18 | 24.90 | $24.86 | 17700 |
| 2023-07-17 | 24.90 | $24.60 | 18900 |
| 2023-07-14 | 24.93 | $24.73 | 28800 |
| 2023-07-13 | 24.94 | $24.85 | 42000 |
| 2023-07-12 | 24.94 | $24.97 | 43700 |
| 2023-07-11 | 24.94 | $25.12 | 24100 |
| 2023-07-10 | 24.92 | $25.09 | 11100 |
| 2023-07-07 | 24.90 | $25.11 | 15700 |
| 2023-07-06 | 24.88 | $24.96 | 32000 |
| 2023-07-05 | 24.89 | $25.11 | 18900 |
| 2023-07-03 | 24.87 | $25.16 | 13600 |
| 2023-06-30 | 24.86 | $25.25 | 94300 |
| 2023-06-29 | 24.83 | $24.59 | 15600 |
| 2023-06-28 | 24.87 | $24.70 | 15300 |
| 2023-06-27 | 24.90 | $24.72 | 16900 |
| 2023-06-26 | 24.94 | $24.77 | 15500 |
| 2023-06-23 | 24.96 | $24.71 | 12900 |
| 2023-06-22 | 24.99 | $24.69 | 13900 |
| 2023-06-21 | 25.03 | $24.71 | 24600 |
| 2023-06-20 | 25.07 | $24.68 | 16500 |
| 2023-06-16 | 25.10 | $24.71 | 14200 |
| 2023-06-15 | 25.14 | $24.80 | 22600 |
| 2023-06-14 | 25.17 | $24.67 | 31100 |
| 2023-06-13 | 25.22 | $24.92 | 23300 |
| 2023-06-12 | 25.24 | $25.26 | 20100 |
| 2023-06-09 | 25.23 | $25.50 | 25900 |
| 2023-06-08 | 25.19 | $25.51 | 13100 |
| 2023-06-07 | 25.15 | $25.46 | 37300 |
| 2023-06-06 | 25.11 | $25.44 | 32900 |
| 2023-06-05 | 25.07 | $25.37 | 23700 |
| 2023-06-02 | 25.04 | $25.42 | 41000 |
| 2023-06-01 | 25.00 | $25.21 | 51600 |
| 2023-05-31 | 24.97 | $25.17 | 112800 |
| 2023-05-30 | 24.95 | $24.86 | 19900 |
| 2023-05-26 | 24.96 | $24.97 | 24000 |
| 2023-05-25 | 24.96 | $24.88 | 17700 |
| 2023-05-24 | 24.96 | $24.90 | 33700 |
| 2023-05-23 | 24.97 | $24.89 | 25500 |
| 2023-05-22 | 24.97 | $24.86 | 23700 |
| 2023-05-19 | 24.98 | $24.90 | 32500 |
| 2023-05-18 | 24.99 | $25.04 | 28300 |
| 2023-05-17 | 24.98 | $25.10 | 22500 |
| 2023-05-16 | 24.97 | $25.04 | 14800 |
| 2023-05-15 | 24.96 | $25.09 | 15100 |
| 2023-05-12 | 24.95 | $25.09 | 19600 |
| 2023-05-11 | 24.94 | $25.01 | 26100 |
| 2023-05-10 | 24.93 | $25.13 | 42400 |
| 2023-05-09 | 24.92 | $25.02 | 49000 |
| 2023-05-08 | 24.91 | $25.00 | 24200 |
| 2023-05-05 | 24.91 | $24.92 | 36400 |
| 2023-05-04 | 24.91 | $24.64 | 25000 |
| 2023-05-03 | 24.95 | $24.55 | 31900 |
| 2023-05-02 | 24.99 | $24.82 | 33100 |
| 2023-05-01 | 25.01 | $24.76 | 38600 |
| 2023-04-28 | 25.04 | $25.05 | 67500 |
| 2023-04-27 | 25.04 | $25.06 | 57700 |
| 2023-04-26 | 25.04 | $25.00 | 26200 |
| 2023-04-25 | 25.04 | $25.04 | 36000 |
| 2023-04-24 | 25.04 | $25.04 | 47300 |
| 2023-04-21 | 25.04 | $24.98 | 53700 |
| 2023-04-20 | 25.05 | $25.05 | 30900 |
| 2023-04-19 | 25.04 | $25.06 | 35300 |
| 2023-04-18 | 25.04 | $25.01 | 23400 |
| 2023-04-17 | 25.04 | $24.97 | 44200 |
| 2023-04-14 | 25.05 | $25.11 | 37400 |
| 2023-04-13 | 25.04 | $25.03 | 40100 |
| 2023-04-12 | 25.04 | $25.06 | 45900 |
| 2023-04-11 | 25.03 | $25.05 | 39800 |
| 2023-04-10 | 25.02 | $25.08 | 21200 |
| 2023-04-06 | 25.01 | $25.09 | 63300 |
| 2023-04-05 | 24.99 | $25.03 | 27000 |
| 2023-04-04 | 24.97 | $25.05 | 34900 |
| 2023-04-03 | 24.96 | $25.02 | 20500 |
| 2023-03-31 | 24.95 | $25.05 | 110700 |
| 2023-03-30 | 24.93 | $25.05 | 72200 |
| 2023-03-29 | 24.91 | $25.10 | 44000 |
| 2023-03-28 | 24.89 | $25.00 | 53100 |
| 2023-03-27 | 24.88 | $25.00 | 30100 |
| 2023-03-24 | 24.87 | $25.03 | 27700 |
| 2023-03-23 | 24.86 | $24.96 | 34400 |
| 2023-03-22 | 24.85 | $24.96 | 28200 |
| 2023-03-21 | 24.84 | $24.95 | 40000 |
| 2023-03-20 | 24.83 | $24.87 | 33200 |
| 2023-03-17 | 24.83 | $24.99 | 26100 |
| 2023-03-16 | 24.82 | $25.14 | 39700 |
| 2023-03-15 | 24.79 | $24.71 | 43500 |
| 2023-03-14 | 24.80 | $24.61 | 45200 |
| 2023-03-13 | 24.83 | $24.15 | 45600 |
| 2023-03-10 | 24.90 | $24.64 | 28700 |
| 2023-03-09 | 24.92 | $24.68 | 27800 |
| 2023-03-08 | 24.94 | $24.96 | 31800 |
| 2023-03-07 | 24.94 | $24.91 | 25000 |
| 2023-03-06 | 24.93 | $25.02 | 20600 |
| 2023-03-03 | 24.92 | $25.05 | 23800 |
| 2023-03-02 | 24.90 | $24.87 | 29600 |
| 2023-03-01 | 24.90 | $25.02 | 18200 |
| 2023-02-28 | 24.88 | $25.15 | 66500 |
| 2023-02-27 | 24.85 | $25.04 | 16300 |
| 2023-02-24 | 24.84 | $24.88 | 16400 |
| 2023-02-23 | 24.83 | $25.03 | 23900 |
| 2023-02-22 | 24.82 | $24.85 | 42300 |
| 2023-02-21 | 24.82 | $24.60 | 57300 |
| 2023-02-17 | 24.85 | $24.90 | 66400 |
| 2023-02-16 | 24.85 | $24.84 | 24100 |
| 2023-02-15 | 24.86 | $24.98 | 14700 |
| 2023-02-14 | 24.86 | $24.84 | 17100 |
| 2023-02-13 | 24.86 | $24.91 | 46800 |
| 2023-02-10 | 24.87 | $24.66 | 15900 |
| 2023-02-09 | 24.89 | $24.71 | 24100 |
| 2023-02-08 | 24.91 | $24.78 | 31000 |
| 2023-02-07 | 24.92 | $24.52 | 38800 |
| 2023-02-06 | 24.95 | $24.55 | 37200 |
| 2023-02-03 | 24.98 | $24.77 | 43700 |
| 2023-02-02 | 24.99 | $25.06 | 19200 |
| 2023-02-01 | 24.96 | $25.12 | 22500 |
| 2023-01-31 | 24.92 | $25.20 | 144400 |
| 2023-01-30 | 24.85 | $25.01 | 19100 |
| 2023-01-27 | 24.80 | $24.90 | 44400 |
| 2023-01-26 | 24.75 | $25.06 | 30000 |
| 2023-01-25 | 24.67 | $25.08 | 48900 |
| 2023-01-24 | 24.59 | $25.06 | 25200 |
| 2023-01-23 | 24.50 | $25.15 | 36300 |
| 2023-01-20 | 24.39 | $25.09 | 37900 |
| 2023-01-19 | 24.29 | $25.09 | 26200 |
| 2023-01-18 | 24.18 | $25.05 | 39100 |
| 2023-01-17 | 24.08 | $24.90 | 37400 |
| 2023-01-13 | 23.98 | $24.74 | 28400 |
| 2023-01-12 | 23.90 | $24.60 | 26600 |
| 2023-01-11 | 23.82 | $24.47 | 11600 |
| 2023-01-10 | 23.76 | $24.33 | 19400 |
| 2023-01-09 | 23.71 | $24.31 | 29200 |
| 2023-01-06 | 23.66 | $24.31 | 29400 |
| 2023-01-05 | 23.61 | $24.01 | 65300 |
| 2023-01-04 | 23.59 | $23.66 | 52900 |
| 2023-01-03 | 23.61 | $23.12 | 49300 |
| 2022-12-30 | 23.68 | $22.80 | 200500 |
| 2022-12-29 | 23.79 | $23.10 | 48500 |
| 2022-12-28 | 23.87 | $23.11 | 57300 |
| 2022-12-27 | 23.96 | $23.30 | 34900 |
| 2022-12-23 | 24.04 | $23.60 | 48400 |
| 2022-12-22 | 24.09 | $23.66 | 48800 |
| 2022-12-21 | 24.15 | $24.00 | 36800 |
| 2022-12-20 | 24.17 | $24.04 | 40100 |
| 2022-12-19 | 24.18 | $24.21 | 23800 |
| 2022-12-16 | 24.19 | $24.25 | 41500 |
| 2022-12-15 | 24.19 | $24.18 | 71600 |
| 2022-12-14 | 24.20 | $24.06 | 32800 |
| 2022-12-13 | 24.22 | $24.18 | 28900 |
| 2022-12-12 | 24.23 | $24.11 | 20900 |
| 2022-12-09 | 24.25 | $24.12 | 63600 |
| 2022-12-08 | 24.27 | $24.17 | 27100 |
| 2022-12-07 | 24.28 | $24.06 | 22400 |
| 2022-12-06 | 24.30 | $24.00 | 38400 |
| 2022-12-05 | 24.31 | $24.02 | 26300 |
| 2022-12-02 | 24.33 | $24.37 | 24700 |
| 2022-12-01 | 24.30 | $24.45 | 78000 |
| 2022-11-30 | 24.26 | $24.38 | 62400 |
| 2022-11-29 | 24.22 | $24.05 | 17800 |
| 2022-11-28 | 24.22 | $24.41 | 24200 |
| 2022-11-25 | 24.17 | $24.44 | 7100 |
| 2022-11-23 | 24.12 | $24.42 | 49400 |
| 2022-11-22 | 24.07 | $24.40 | 18600 |
| 2022-11-21 | 24.01 | $24.43 | 24000 |
| 2022-11-18 | 23.95 | $24.55 | 13900 |
| 2022-11-17 | 23.87 | $24.48 | 29200 |
| 2022-11-16 | 23.80 | $24.59 | 14500 |
| 2022-11-15 | 23.71 | $24.39 | 37700 |
| 2022-11-14 | 23.64 | $23.98 | 25800 |
| 2022-11-11 | 23.61 | $24.35 | 25200 |
| 2022-11-10 | 23.54 | $24.21 | 38800 |
| 2022-11-09 | 23.48 | $23.23 | 56600 |
| 2022-11-08 | 23.53 | $23.60 | 29100 |
| 2022-11-07 | 23.53 | $23.16 | 28400 |
| 2022-11-04 | 23.59 | $23.19 | 41300 |
| 2022-11-03 | 23.65 | $23.11 | 46900 |
| 2022-11-02 | 23.72 | $23.30 | 32600 |
| 2022-11-01 | 23.78 | $23.48 | 40000 |
| 2022-10-31 | 23.83 | $23.69 | 77200 |
| 2022-10-28 | 23.87 | $23.79 | 24000 |
| 2022-10-27 | 23.90 | $23.64 | 26900 |
| 2022-10-26 | 23.94 | $23.81 | 39400 |
| 2022-10-25 | 23.97 | $23.70 | 24400 |
| 2022-10-24 | 24.02 | $23.49 | 18600 |
| 2022-10-21 | 24.08 | $23.55 | 24100 |
| 2022-10-20 | 24.15 | $23.59 | 29700 |
| 2022-10-19 | 24.21 | $23.95 | 50700 |
| 2022-10-18 | 24.24 | $24.16 | 27400 |
| 2022-10-17 | 24.24 | $24.00 | 17100 |
| 2022-10-14 | 24.27 | $23.99 | 31600 |
| 2022-10-13 | 24.30 | $23.98 | 27800 |
| 2022-10-12 | 24.33 | $24.04 | 16000 |
| 2022-10-11 | 24.37 | $24.13 | 15800 |
| 2022-10-10 | 24.39 | $24.19 | 27800 |
| 2022-10-07 | 24.41 | $24.42 | 19500 |
| 2022-10-06 | 24.42 | $24.65 | 37000 |
| 2022-10-05 | 24.40 | $24.64 | 12600 |
| 2022-10-04 | 24.38 | $24.77 | 22900 |
| 2022-10-03 | 24.36 | $24.62 | 28700 |
| 2022-09-30 | 24.34 | $24.51 | 156700 |
| 2022-09-29 | 24.34 | $24.24 | 38300 |
| 2022-09-28 | 24.37 | $24.27 | 26600 |
| 2022-09-27 | 24.40 | $24.10 | 36600 |
| 2022-09-26 | 24.45 | $23.90 | 15400 |
| 2022-09-23 | 24.52 | $24.00 | 56200 |
| 2022-09-22 | 24.59 | $24.16 | 50700 |
| 2022-09-21 | 24.65 | $24.28 | 26900 |
| 2022-09-20 | 24.70 | $24.15 | 30600 |
| 2022-09-19 | 24.76 | $24.46 | 37400 |
| 2022-09-16 | 24.80 | $24.56 | 21800 |
| 2022-09-15 | 24.84 | $24.60 | 26200 |
| 2022-09-14 | 24.88 | $24.65 | 28000 |
| 2022-09-13 | 24.92 | $24.69 | 30400 |
| 2022-09-12 | 24.96 | $25.06 | 33800 |
| 2022-09-09 | 24.97 | $24.88 | 16100 |
| 2022-09-08 | 25.00 | $24.72 | 45800 |
| 2022-09-07 | 25.05 | $24.75 | 33200 |
| 2022-09-06 | 25.11 | $24.79 | 26200 |
| 2022-09-02 | 25.17 | $24.99 | 18400 |
| 2022-09-01 | 25.21 | $24.78 | 46600 |
| 2022-08-31 | 25.28 | $24.75 | 52700 |
| 2022-08-30 | 25.36 | $25.04 | 9400 |
| 2022-08-29 | 25.42 | $25.04 | 10300 |
| 2022-08-26 | 25.48 | $25.04 | 13400 |
| 2022-08-25 | 25.54 | $25.18 | 8100 |
| 2022-08-24 | 25.59 | $24.91 | 42800 |
| 2022-08-23 | 25.68 | $24.90 | 62800 |
| 2022-08-22 | 25.76 | $25.20 | 10600 |
| 2022-08-19 | 25.82 | $25.38 | 13300 |
| 2022-08-18 | 25.86 | $25.50 | 10700 |
| 2022-08-17 | 25.89 | $25.69 | 15500 |
| 2022-08-16 | 25.89 | $25.87 | 19000 |
| 2022-08-15 | 25.88 | $25.94 | 8600 |
| 2022-08-12 | 25.86 | $25.94 | 22500 |
| 2022-08-11 | 25.84 | $25.98 | 12700 |
| 2022-08-10 | 25.81 | $26.02 | 13000 |
| 2022-08-09 | 25.77 | $25.92 | 30200 |
| 2022-08-08 | 25.74 | $25.98 | 11900 |
| 2022-08-05 | 25.70 | $26.00 | 32300 |
| 2022-08-04 | 25.65 | $26.08 | 38400 |
| 2022-08-03 | 25.59 | $26.02 | 27800 |
| 2022-08-02 | 25.54 | $25.90 | 26500 |
| 2022-08-01 | 25.49 | $25.84 | 22900 |
| 2022-07-29 | 25.44 | $26.00 | 82100 |
| 2022-07-28 | 25.38 | $25.61 | 15600 |
| 2022-07-27 | 25.35 | $25.46 | 7300 |
| 2022-07-26 | 25.34 | $25.41 | 15200 |
| 2022-07-25 | 25.33 | $25.47 | 12400 |
| 2022-07-22 | 25.31 | $25.41 | 20500 |
| 2022-07-21 | 25.30 | $25.38 | 38000 |
| 2022-07-20 | 25.28 | $25.39 | 18400 |
| 2022-07-19 | 25.27 | $25.35 | 13800 |
| 2022-07-18 | 25.25 | $25.25 | 12400 |
| 2022-07-15 | 25.24 | $25.38 | 6100 |
| 2022-07-14 | 25.22 | $25.17 | 9500 |
| 2022-07-13 | 25.21 | $25.18 | 31800 |
| 2022-07-12 | 25.20 | $25.30 | 10800 |
| 2022-07-11 | 25.18 | $25.40 | 14200 |
| 2022-07-08 | 25.15 | $25.28 | 18500 |
| 2022-07-07 | 25.13 | $25.28 | 34100 |
| 2022-07-06 | 25.11 | $25.35 | 13900 |
| 2022-07-05 | 25.09 | $25.17 | 19300 |
| 2022-07-01 | 25.09 | $25.30 | 9800 |
| 2022-06-30 | 25.08 | $25.20 | 13200 |
| 2022-06-29 | 25.08 | $25.33 | 26200 |
| 2022-06-28 | 25.07 | $25.19 | 23900 |
| 2022-06-27 | 25.07 | $25.20 | 10000 |
| 2022-06-24 | 25.08 | $25.24 | 49300 |
| 2022-06-23 | 25.08 | $24.98 | 26800 |
| 2022-06-22 | 25.11 | $24.90 | 45800 |
| 2022-06-21 | 25.15 | $24.94 | 23000 |
| 2022-06-17 | 25.19 | $24.77 | 16700 |
| 2022-06-16 | 25.24 | $24.57 | 32400 |
| 2022-06-15 | 25.31 | $24.73 | 39600 |
| 2022-06-14 | 25.37 | $24.35 | 35400 |
| 2022-06-13 | 25.47 | $24.59 | 49300 |
| 2022-06-10 | 25.54 | $25.46 | 42400 |
| 2022-06-09 | 25.53 | $25.68 | 30100 |
| 2022-06-08 | 25.49 | $25.72 | 31200 |
| 2022-06-07 | 25.44 | $25.74 | 30800 |
| 2022-06-06 | 25.38 | $25.58 | 15600 |
| 2022-06-03 | 25.34 | $25.61 | 17000 |
| 2022-06-02 | 25.28 | $25.68 | 29500 |
| 2022-06-01 | 25.22 | $25.68 | 30800 |
| 2022-05-31 | 25.15 | $25.78 | 76900 |
| 2022-05-27 | 25.07 | $25.73 | 41000 |
| 2022-05-26 | 25.00 | $25.58 | 21000 |
| 2022-05-25 | 24.94 | $25.47 | 56200 |
| 2022-05-24 | 24.89 | $25.24 | 34600 |
| 2022-05-23 | 24.86 | $25.20 | 64700 |
| 2022-05-20 | 24.83 | $25.08 | 95600 |
| 2022-05-19 | 24.82 | $25.10 | 59100 |
| 2022-05-18 | 24.81 | $24.83 | 74200 |
| 2022-05-17 | 24.82 | $24.81 | 80700 |
| 2022-05-16 | 24.84 | $24.72 | 42800 |
| 2022-05-13 | 24.87 | $24.70 | 63600 |
| 2022-05-12 | 24.91 | $24.54 | 31700 |
| 2022-05-11 | 24.96 | $24.49 | 103000 |
| 2022-05-10 | 25.03 | $24.47 | 49800 |
| 2022-05-09 | 25.10 | $24.34 | 54500 |
| 2022-05-06 | 25.18 | $24.61 | 76700 |
| 2022-05-05 | 25.25 | $24.86 | 37600 |
| 2022-05-04 | 25.30 | $25.15 | 27200 |
| 2022-05-03 | 25.32 | $25.01 | 60900 |
| 2022-05-02 | 25.36 | $25.04 | 28200 |
| 2022-04-29 | 25.40 | $25.49 | 72800 |
| 2022-04-28 | 25.39 | $25.62 | 31600 |
| 2022-04-27 | 25.38 | $25.23 | 47500 |
| 2022-04-26 | 25.40 | $25.47 | 34000 |
| 2022-04-25 | 25.41 | $25.33 | 13600 |
| 2022-04-22 | 25.42 | $25.26 | 24100 |
| 2022-04-21 | 25.44 | $25.33 | 46200 |
| 2022-04-20 | 25.46 | $25.31 | 22600 |
| 2022-04-19 | 25.48 | $25.20 | 20700 |
| 2022-04-18 | 25.51 | $25.32 | 49300 |
| 2022-04-14 | 25.53 | $25.32 | 23500 |
| 2022-04-13 | 25.55 | $25.41 | 25700 |
| 2022-04-12 | 25.56 | $25.46 | 30400 |
| 2022-04-11 | 25.57 | $25.26 | 44200 |
| 2022-04-08 | 25.59 | $25.56 | 60000 |
| 2022-04-07 | 25.59 | $25.73 | 63100 |
| 2022-04-06 | 25.56 | $25.63 | 48500 |
| 2022-04-05 | 25.56 | $25.61 | 56000 |
| 2022-04-04 | 25.55 | $25.74 | 23200 |
| 2022-04-01 | 25.53 | $25.71 | 28000 |
| 2022-03-31 | 25.52 | $25.71 | 25900 |
| 2022-03-30 | 25.50 | $25.76 | 121800 |
| 2022-03-29 | 25.48 | $25.64 | 46100 |
| 2022-03-28 | 25.48 | $25.39 | 19400 |
| 2022-03-25 | 25.50 | $25.28 | 44900 |
| 2022-03-24 | 25.54 | $25.47 | 25200 |
| 2022-03-23 | 25.56 | $25.49 | 24300 |
| 2022-03-22 | 25.58 | $25.50 | 51800 |
| 2022-03-21 | 25.61 | $25.45 | 30500 |
| 2022-03-18 | 25.64 | $25.50 | 56400 |
| 2022-03-17 | 25.66 | $25.41 | 82600 |
| 2022-03-16 | 25.70 | $25.34 | 22600 |
| 2022-03-15 | 25.75 | $25.23 | 31900 |
| 2022-03-14 | 25.82 | $25.13 | 33000 |
| 2022-03-11 | 25.89 | $25.41 | 28600 |
| 2022-03-10 | 25.95 | $25.91 | 19900 |
| 2022-03-09 | 25.95 | $25.92 | 18600 |
| 2022-03-08 | 25.96 | $25.84 | 23800 |
| 2022-03-07 | 25.98 | $25.82 | 47200 |
| 2022-03-04 | 26.00 | $25.87 | 16500 |
| 2022-03-03 | 26.01 | $26.03 | 54800 |
| 2022-03-02 | 26.01 | $26.00 | 19800 |
| 2022-03-01 | 26.01 | $26.00 | 29800 |
| 2022-02-28 | 26.02 | $25.96 | 73100 |
| 2022-02-25 | 26.03 | $26.15 | 18200 |
| 2022-02-24 | 26.02 | $26.00 | 24200 |
| 2022-02-23 | 26.02 | $25.88 | 39600 |
| 2022-02-22 | 26.04 | $25.89 | 26000 |
| 2022-02-18 | 26.05 | $26.00 | 13200 |
| 2022-02-17 | 26.06 | $25.96 | 62100 |
| 2022-02-16 | 26.08 | $26.10 | 22900 |
| 2022-02-15 | 26.08 | $26.05 | 39700 |
| 2022-02-14 | 26.09 | $25.89 | 33600 |
| 2022-02-11 | 26.11 | $26.10 | 49000 |
| 2022-02-10 | 26.12 | $26.24 | 153600 |
| 2022-02-09 | 26.12 | $26.12 | 32100 |
| 2022-02-08 | 26.13 | $26.01 | 28300 |
| 2022-02-07 | 26.15 | $26.04 | 46700 |
| 2022-02-04 | 26.18 | $25.97 | 40600 |
| 2022-02-03 | 26.21 | $26.00 | 61000 |
| 2022-02-02 | 26.24 | $26.09 | 27100 |
| 2022-02-01 | 26.26 | $26.26 | 34100 |
| 2022-01-31 | 26.27 | $26.24 | 123600 |
| 2022-01-28 | 26.28 | $25.99 | 48400 |
| 2022-01-27 | 26.32 | $25.86 | 63000 |
| 2022-01-26 | 26.37 | $26.09 | 30500 |
| 2022-01-25 | 26.41 | $26.21 | 25600 |
| 2022-01-24 | 26.43 | $26.22 | 34800 |
| 2022-01-21 | 26.46 | $26.32 | 96300 |
| 2022-01-20 | 26.48 | $26.47 | 16200 |
| 2022-01-19 | 26.48 | $26.40 | 24300 |
| 2022-01-18 | 26.49 | $26.27 | 33200 |
| 2022-01-14 | 26.51 | $26.56 | 18500 |
| 2022-01-13 | 26.50 | $26.57 | 21600 |
| 2022-01-12 | 26.49 | $26.51 | 11400 |
| 2022-01-11 | 26.49 | $26.57 | 28400 |
| 2022-01-10 | 26.48 | $26.38 | 32300 |
| 2022-01-07 | 26.49 | $26.37 | 12500 |
| 2022-01-06 | 26.50 | $26.44 | 21100 |
| 2022-01-05 | 26.51 | $26.32 | 78400 |
| 2022-01-04 | 26.53 | $26.50 | 18000 |
| 2022-01-03 | 26.54 | $26.67 | 16400 |
| 2021-12-31 | 26.54 | $26.72 | 35300 |
| 2021-12-30 | 26.52 | $26.67 | 15300 |
| 2021-12-29 | 26.52 | $26.53 | 10300 |
| 2021-12-28 | 26.53 | $26.50 | 17000 |
| 2021-12-27 | 26.54 | $26.49 | 29500 |
| 2021-12-23 | 26.55 | $26.45 | 37200 |
| 2021-12-22 | 26.56 | $26.45 | 115400 |
| 2021-12-21 | 26.58 | $26.43 | 33100 |
| 2021-12-20 | 26.60 | $26.39 | 32500 |
| 2021-12-17 | 26.63 | $26.42 | 511500 |
| 2021-12-16 | 26.66 | $26.40 | 76700 |
| 2021-12-15 | 26.69 | $26.40 | 42600 |
| 2021-12-14 | 26.72 | $26.36 | 28700 |
| 2021-12-13 | 26.76 | $26.44 | 9800 |
| 2021-12-10 | 26.80 | $26.78 | 18900 |
| 2021-12-09 | 26.80 | $26.80 | 17400 |
| 2021-12-08 | 26.81 | $26.81 | 205700 |
| 2021-12-07 | 26.82 | $27.13 | 29000 |
| 2021-12-06 | 26.80 | $26.91 | 24400 |
| 2021-12-03 | 26.80 | $26.86 | 12100 |
| 2021-12-02 | 26.81 | $26.86 | 23200 |
| 2021-12-01 | 26.83 | $26.69 | 19100 |
| 2021-11-30 | 26.86 | $26.54 | 59800 |
| 2021-11-29 | 26.92 | $26.57 | 46200 |
| 2021-11-26 | 26.98 | $26.57 | 14400 |
| 2021-11-24 | 27.04 | $26.75 | 13500 |
| 2021-11-23 | 27.09 | $26.69 | 21100 |
| 2021-11-22 | 27.15 | $26.80 | 25700 |
| 2021-11-19 | 27.20 | $26.79 | 17400 |
| 2021-11-18 | 27.25 | $26.81 | 17100 |
| 2021-11-17 | 27.31 | $26.89 | 24600 |
| 2021-11-16 | 27.36 | $26.86 | 76800 |
| 2021-11-15 | 27.42 | $27.02 | 16800 |
| 2021-11-12 | 27.46 | $27.16 | 9300 |
| 2021-11-11 | 27.49 | $27.13 | 15200 |
| 2021-11-10 | 27.53 | $27.28 | 37100 |
| 2021-11-09 | 27.55 | $27.55 | 13400 |
| 2021-11-08 | 27.54 | $27.62 | 11200 |
| 2021-11-05 | 27.53 | $27.61 | 47700 |
| 2021-11-04 | 27.51 | $27.60 | 23300 |
| 2021-11-03 | 27.48 | $27.55 | 47300 |
| 2021-11-02 | 27.46 | $27.65 | 55900 |
| 2021-11-01 | 27.43 | $27.64 | 39800 |
| 2021-10-29 | 27.39 | $27.65 | 72000 |
| 2021-10-28 | 27.35 | $27.47 | 32800 |
| 2021-10-27 | 27.32 | $27.46 | 47800 |
| 2021-10-26 | 27.29 | $27.53 | 32700 |
| 2021-10-25 | 27.25 | $27.48 | 32100 |
| 2021-10-22 | 27.21 | $27.43 | 23600 |
| 2021-10-21 | 27.17 | $27.45 | 16500 |
| 2021-10-20 | 27.12 | $27.44 | 41400 |
| 2021-10-19 | 27.08 | $27.34 | 37200 |
| 2021-10-18 | 27.04 | $27.39 | 24500 |
| 2021-10-15 | 26.99 | $27.34 | 18800 |
| 2021-10-14 | 26.95 | $27.46 | 21100 |
| 2021-10-13 | 26.89 | $27.35 | 29000 |
| 2021-10-12 | 26.84 | $27.19 | 23100 |
| 2021-10-11 | 26.81 | $26.95 | 28700 |
| 2021-10-08 | 26.79 | $26.86 | 43800 |
| 2021-10-07 | 26.79 | $26.83 | 444300 |
| 2021-10-06 | 26.79 | $26.78 | 34900 |
| 2021-10-05 | 26.80 | $26.75 | 39500 |
| 2021-10-04 | 26.81 | $26.73 | 21200 |
| 2021-10-01 | 26.83 | $26.79 | 38800 |
| 2021-09-30 | 26.84 | $26.78 | 115000 |
| 2021-09-29 | 26.86 | $26.81 | 24300 |
| 2021-09-28 | 26.87 | $26.72 | 40700 |
| 2021-09-27 | 26.90 | $26.75 | 46700 |
| 2021-09-24 | 26.93 | $26.75 | 439800 |
| 2021-09-23 | 26.95 | $26.77 | 68800 |
| 2021-09-22 | 26.98 | $26.88 | 38300 |
| 2021-09-21 | 27.00 | $26.78 | 38600 |
| 2021-09-20 | 27.03 | $26.80 | 26600 |
| 2021-09-17 | 27.06 | $26.89 | 22400 |
| 2021-09-16 | 27.08 | $26.86 | 38900 |
| 2021-09-15 | 27.11 | $26.86 | 27600 |
| 2021-09-14 | 27.14 | $26.86 | 37300 |
| 2021-09-13 | 27.17 | $26.92 | 21300 |
| 2021-09-10 | 27.20 | $27.26 | 36100 |
| 2021-09-09 | 27.20 | $27.19 | 23600 |
| 2021-09-08 | 27.20 | $27.14 | 58600 |
| 2021-09-07 | 27.21 | $27.16 | 20900 |
| 2021-09-03 | 27.21 | $27.20 | 91400 |
| 2021-09-02 | 27.22 | $27.22 | 41000 |
| 2021-09-01 | 27.22 | $27.21 | 36300 |
| 2021-08-31 | 27.22 | $27.16 | 135000 |
| 2021-08-30 | 27.23 | $27.21 | 30400 |
| 2021-08-27 | 27.24 | $27.18 | 29200 |
| 2021-08-26 | 27.25 | $27.17 | 21600 |
| 2021-08-25 | 27.27 | $27.22 | 17500 |
| 2021-08-24 | 27.28 | $27.22 | 24600 |
| 2021-08-23 | 27.29 | $27.22 | 19600 |
| 2021-08-20 | 27.30 | $27.22 | 47700 |
| 2021-08-19 | 27.31 | $27.20 | 15900 |
| 2021-08-18 | 27.32 | $27.20 | 14300 |
| 2021-08-17 | 27.34 | $27.26 | 17000 |
| 2021-08-16 | 27.35 | $27.33 | 18800 |
| 2021-08-13 | 27.35 | $27.34 | 20200 |
| 2021-08-12 | 27.36 | $27.29 | 16300 |
| 2021-08-11 | 27.36 | $27.20 | 17200 |
| 2021-08-10 | 27.38 | $27.16 | 28600 |
| 2021-08-09 | 27.41 | $27.31 | 20100 |
| 2021-08-06 | 27.42 | $27.41 | 81400 |
| 2021-08-05 | 27.42 | $27.43 | 37500 |
| 2021-08-04 | 27.42 | $27.43 | 62300 |
| 2021-08-03 | 27.42 | $27.41 | 47700 |
| 2021-08-02 | 27.42 | $27.47 | 33900 |
| 2021-07-30 | 27.42 | $27.53 | 23300 |
| 2021-07-29 | 27.41 | $27.50 | 18100 |
| 2021-07-28 | 27.41 | $27.35 | 24000 |
| 2021-07-27 | 27.42 | $27.31 | 26200 |
| 2021-07-26 | 27.43 | $27.40 | 13800 |
| 2021-07-23 | 27.44 | $27.38 | 17000 |
| 2021-07-22 | 27.45 | $27.38 | 13100 |
| 2021-07-21 | 27.46 | $27.32 | 19200 |
| 2021-07-20 | 27.48 | $27.37 | 20400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.97
2026-07-17
Close Price
$22.97
Vol: 35100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.97
Average
24.87
Maximum
27.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.97 | $22.97 | 35100 |
| 2026-07-16 | 23.00 | $22.97 | 19500 |
| 2026-07-15 | 23.03 | $22.98 | 46500 |
| 2026-07-14 | 23.06 | $22.95 | 43946 |
| 2026-07-13 | 23.11 | $22.96 | 71400 |
| 2026-07-10 | 23.17 | $23.12 | 22300 |
| 2026-07-09 | 23.20 | $23.17 | 46200 |
| 2026-07-08 | 23.23 | $23.10 | 92200 |
| 2026-07-07 | 23.28 | $23.33 | 45111 |
| 2026-07-06 | 23.29 | $23.40 | 33400 |
| 2026-07-02 | 23.29 | $23.30 | 41600 |
| 2026-07-01 | 23.31 | $23.26 | 29700 |
| 2026-06-30 | 23.34 | $23.18 | 374400 |
| 2026-06-29 | 23.39 | $23.28 | 55200 |
| 2026-06-26 | 23.44 | $23.24 | 39400 |
| 2026-06-25 | 23.50 | $23.40 | 38800 |
| 2026-06-24 | 23.53 | $23.48 | 28800 |
| 2026-06-23 | 23.56 | $23.43 | 31700 |
| 2026-06-22 | 23.60 | $23.48 | 50200 |
| 2026-06-18 | 23.64 | $23.57 | 29300 |
| 2026-06-17 | 23.67 | $23.55 | 34300 |
| 2026-06-16 | 23.70 | $23.63 | 26000 |
| 2026-06-15 | 23.73 | $23.61 | 32100 |
| 2026-06-12 | 23.76 | $23.54 | 29800 |
| 2026-06-11 | 23.82 | $23.83 | 15900 |
| 2026-06-10 | 23.82 | $23.79 | 17100 |
| 2026-06-09 | 23.83 | $23.76 | 43100 |
| 2026-06-08 | 23.85 | $23.83 | 16700 |
| 2026-06-05 | 23.86 | $23.84 | 22700 |
| 2026-06-04 | 23.87 | $23.91 | 13100 |
| 2026-06-03 | 23.86 | $23.84 | 14800 |
| 2026-06-02 | 23.87 | $23.90 | 24900 |
| 2026-06-01 | 23.87 | $23.94 | 19800 |
| 2026-05-29 | 23.86 | $23.84 | 41000 |
| 2026-05-28 | 23.87 | $23.94 | 36900 |
| 2026-05-27 | 23.86 | $23.87 | 31900 |
| 2026-05-26 | 23.86 | $23.86 | 28600 |
| 2026-05-22 | 23.87 | $23.78 | 16000 |
| 2026-05-21 | 23.89 | $23.73 | 29000 |
| 2026-05-20 | 23.93 | $23.85 | 19000 |
| 2026-05-19 | 23.96 | $23.75 | 40400 |
| 2026-05-18 | 24.00 | $23.85 | 37900 |
| 2026-05-15 | 24.03 | $23.83 | 38414 |
| 2026-05-14 | 24.07 | $24.05 | 29400 |
| 2026-05-13 | 24.08 | $24.06 | 23100 |
| 2026-05-12 | 24.08 | $24.12 | 25800 |
| 2026-05-11 | 24.06 | $24.16 | 24100 |
| 2026-05-08 | 24.04 | $24.19 | 30500 |
| 2026-05-07 | 24.00 | $24.04 | 37000 |
| 2026-05-06 | 23.99 | $24.05 | 36700 |
| 2026-05-05 | 23.98 | $24.02 | 19500 |
| 2026-05-04 | 23.97 | $23.95 | 27800 |
| 2026-05-01 | 23.98 | $24.06 | 21600 |
| 2026-04-30 | 23.96 | $24.03 | 30500 |
| 2026-04-29 | 23.95 | $23.88 | 22700 |
| 2026-04-28 | 23.96 | $24.03 | 36100 |
| 2026-04-27 | 23.95 | $24.07 | 12900 |
| 2026-04-24 | 23.93 | $24.10 | 32700 |
| 2026-04-23 | 23.89 | $24.11 | 23900 |
| 2026-04-22 | 23.85 | $24.04 | 46300 |
| 2026-04-21 | 23.82 | $24.00 | 50300 |
| 2026-04-20 | 23.79 | $24.07 | 23000 |
| 2026-04-17 | 23.75 | $24.10 | 31300 |
| 2026-04-16 | 23.69 | $24.06 | 66500 |
| 2026-04-15 | 23.63 | $24.00 | 24600 |
| 2026-04-14 | 23.57 | $23.89 | 38500 |
| 2026-04-13 | 23.53 | $23.78 | 33000 |
| 2026-04-10 | 23.51 | $23.80 | 17240 |
| 2026-04-09 | 23.48 | $23.78 | 27500 |
| 2026-04-08 | 23.46 | $23.76 | 41700 |
| 2026-04-07 | 23.43 | $23.53 | 26200 |
| 2026-04-06 | 23.46 | $23.57 | 44025 |
| 2026-04-02 | 23.48 | $23.47 | 42000 |
| 2026-04-01 | 23.52 | $23.41 | 102400 |
| 2026-03-31 | 23.59 | $23.23 | 259300 |
| 2026-03-30 | 23.71 | $23.38 | 49900 |
| 2026-03-27 | 23.82 | $23.47 | 32700 |
| 2026-03-26 | 23.93 | $23.60 | 59200 |
| 2026-03-25 | 24.04 | $23.87 | 27900 |
| 2026-03-24 | 24.10 | $23.84 | 17700 |
| 2026-03-23 | 24.18 | $23.92 | 30300 |
| 2026-03-20 | 24.26 | $23.80 | 33600 |
| 2026-03-19 | 24.38 | $24.12 | 34500 |
| 2026-03-18 | 24.45 | $24.15 | 22600 |
| 2026-03-17 | 24.53 | $24.28 | 18700 |
| 2026-03-16 | 24.59 | $24.25 | 33900 |
| 2026-03-13 | 24.66 | $24.25 | 25400 |
| 2026-03-12 | 24.75 | $24.69 | 28200 |
| 2026-03-11 | 24.77 | $24.69 | 20800 |
| 2026-03-10 | 24.78 | $24.72 | 35000 |
| 2026-03-09 | 24.79 | $24.69 | 38700 |
| 2026-03-06 | 24.81 | $24.80 | 25700 |
| 2026-03-05 | 24.80 | $24.88 | 20800 |
| 2026-03-04 | 24.78 | $24.85 | 24000 |
| 2026-03-03 | 24.76 | $24.77 | 34800 |
| 2026-03-02 | 24.76 | $24.80 | 25100 |
| 2026-02-27 | 24.75 | $24.64 | 154300 |
| 2026-02-26 | 24.76 | $24.77 | 20700 |
| 2026-02-25 | 24.76 | $24.82 | 18400 |
| 2026-02-24 | 24.74 | $24.79 | 28700 |
| 2026-02-23 | 24.73 | $24.78 | 23800 |
| 2026-02-20 | 24.72 | $24.82 | 32900 |
| 2026-02-19 | 24.69 | $24.74 | 21900 |
| 2026-02-18 | 24.68 | $24.80 | 31300 |
| 2026-02-17 | 24.66 | $24.86 | 51700 |
| 2026-02-13 | 24.61 | $24.71 | 36400 |
| 2026-02-12 | 24.60 | $24.68 | 17100 |
| 2026-02-11 | 24.58 | $24.68 | 13500 |
| 2026-02-10 | 24.57 | $24.66 | 88700 |
| 2026-02-09 | 24.56 | $24.51 | 33900 |
| 2026-02-06 | 24.57 | $24.56 | 9400 |
| 2026-02-05 | 24.58 | $24.51 | 33100 |
| 2026-02-04 | 24.61 | $24.56 | 25300 |
| 2026-02-03 | 24.62 | $24.53 | 26100 |
| 2026-02-02 | 24.64 | $24.60 | 12500 |
| 2026-01-30 | 24.66 | $24.62 | 28100 |
| 2026-01-29 | 24.67 | $24.60 | 11500 |
| 2026-01-28 | 24.69 | $24.61 | 21700 |
| 2026-01-27 | 24.71 | $24.69 | 27600 |
| 2026-01-26 | 24.71 | $24.83 | 79800 |
| 2026-01-23 | 24.69 | $24.79 | 15600 |
| 2026-01-22 | 24.67 | $24.72 | 27900 |
| 2026-01-21 | 24.66 | $24.74 | 20300 |
| 2026-01-20 | 24.65 | $24.62 | 31500 |
| 2026-01-16 | 24.66 | $24.73 | 13700 |
| 2026-01-15 | 24.65 | $24.78 | 32500 |
| 2026-01-14 | 24.63 | $24.65 | 23400 |
| 2026-01-13 | 24.64 | $24.65 | 22500 |
| 2026-01-12 | 24.64 | $24.60 | 17200 |
| 2026-01-09 | 24.66 | $24.63 | 37100 |
| 2026-01-08 | 24.67 | $24.72 | 25000 |
| 2026-01-07 | 24.66 | $24.65 | 20300 |
| 2026-01-06 | 24.67 | $24.65 | 13900 |
| 2026-01-05 | 24.69 | $24.72 | 22800 |
| 2026-01-02 | 24.68 | $24.70 | 25900 |
| 2025-12-31 | 24.69 | $24.60 | 51100 |
| 2025-12-30 | 24.71 | $24.62 | 30500 |
| 2025-12-29 | 24.74 | $24.67 | 16400 |
| 2025-12-26 | 24.76 | $24.63 | 9200 |
| 2025-12-24 | 24.79 | $24.64 | 9100 |
| 2025-12-23 | 24.83 | $24.65 | 21200 |
| 2025-12-22 | 24.87 | $24.78 | 28700 |
| 2025-12-19 | 24.89 | $24.80 | 15800 |
| 2025-12-18 | 24.90 | $24.82 | 19300 |
| 2025-12-17 | 24.92 | $24.79 | 27200 |
| 2025-12-16 | 24.94 | $24.82 | 43400 |
| 2025-12-15 | 24.96 | $24.74 | 51900 |
| 2025-12-12 | 25.00 | $24.68 | 25700 |
| 2025-12-11 | 25.06 | $25.26 | 43300 |
| 2025-12-10 | 25.01 | $25.09 | 27600 |
| 2025-12-09 | 24.98 | $25.14 | 23000 |
| 2025-12-08 | 24.94 | $24.96 | 15500 |
| 2025-12-05 | 24.93 | $25.00 | 15200 |
| 2025-12-04 | 24.90 | $24.92 | 41300 |
| 2025-12-03 | 24.89 | $24.97 | 57400 |
| 2025-12-02 | 24.87 | $24.82 | 48400 |
| 2025-12-01 | 24.88 | $24.75 | 10500 |
| 2025-11-28 | 24.90 | $24.83 | 52300 |
| 2025-11-26 | 24.91 | $25.00 | 40400 |
| 2025-11-25 | 24.88 | $25.00 | 16300 |
| 2025-11-24 | 24.85 | $24.90 | 14200 |
| 2025-11-21 | 24.83 | $24.82 | 32000 |
| 2025-11-20 | 24.83 | $24.77 | 22300 |
| 2025-11-19 | 24.83 | $24.85 | 11200 |
| 2025-11-18 | 24.82 | $24.92 | 43800 |
| 2025-11-17 | 24.80 | $24.86 | 47600 |
| 2025-11-14 | 24.78 | $24.97 | 21500 |
| 2025-11-13 | 24.73 | $24.90 | 67800 |
| 2025-11-12 | 24.70 | $25.06 | 51800 |
| 2025-11-11 | 24.62 | $25.00 | 40000 |
| 2025-11-10 | 24.55 | $24.89 | 34900 |
| 2025-11-07 | 24.48 | $24.69 | 31800 |
| 2025-11-06 | 24.45 | $24.63 | 30200 |
| 2025-11-05 | 24.43 | $24.45 | 32400 |
| 2025-11-04 | 24.44 | $24.28 | 33600 |
| 2025-11-03 | 24.49 | $24.37 | 44400 |
| 2025-10-31 | 24.53 | $24.38 | 58500 |
| 2025-10-30 | 24.57 | $24.42 | 26600 |
| 2025-10-29 | 24.62 | $24.60 | 38800 |
| 2025-10-28 | 24.63 | $24.65 | 18800 |
| 2025-10-27 | 24.64 | $24.67 | 17100 |
| 2025-10-24 | 24.64 | $24.63 | 13200 |
| 2025-10-23 | 24.65 | $24.64 | 22700 |
| 2025-10-22 | 24.67 | $24.50 | 32000 |
| 2025-10-21 | 24.71 | $24.66 | 14300 |
| 2025-10-20 | 24.73 | $24.74 | 35000 |
| 2025-10-17 | 24.74 | $24.52 | 18400 |
| 2025-10-16 | 24.79 | $24.54 | 14200 |
| 2025-10-15 | 24.85 | $24.66 | 39600 |
| 2025-10-14 | 24.89 | $24.60 | 33300 |
| 2025-10-13 | 24.95 | $24.82 | 7100 |
| 2025-10-10 | 24.98 | $24.78 | 7500 |
| 2025-10-09 | 25.02 | $24.87 | 12300 |
| 2025-10-08 | 25.04 | $24.87 | 24400 |
| 2025-10-07 | 25.07 | $24.97 | 13500 |
| 2025-10-06 | 25.08 | $24.96 | 11500 |
| 2025-10-03 | 25.10 | $24.95 | 9200 |
| 2025-10-02 | 25.12 | $25.00 | 22400 |
| 2025-10-01 | 25.13 | $25.03 | 25600 |
| 2025-09-30 | 25.13 | $24.99 | 101700 |
| 2025-09-29 | 25.14 | $24.97 | 18800 |
| 2025-09-26 | 25.16 | $25.03 | 13400 |
| 2025-09-25 | 25.17 | $24.96 | 36700 |
| 2025-09-24 | 25.19 | $25.03 | 19600 |
| 2025-09-23 | 25.20 | $25.01 | 22000 |
| 2025-09-22 | 25.22 | $25.14 | 16200 |
| 2025-09-19 | 25.21 | $25.11 | 9700 |
| 2025-09-18 | 25.20 | $25.16 | 13500 |
| 2025-09-17 | 25.18 | $25.23 | 22000 |
| 2025-09-16 | 25.14 | $25.21 | 16500 |
| 2025-09-15 | 25.09 | $25.17 | 37100 |
| 2025-09-12 | 25.05 | $24.97 | 26700 |
| 2025-09-11 | 25.04 | $25.22 | 21600 |
| 2025-09-10 | 24.97 | $25.07 | 19300 |
| 2025-09-09 | 24.92 | $25.04 | 22300 |
| 2025-09-08 | 24.87 | $24.97 | 40000 |
| 2025-09-05 | 24.83 | $25.07 | 55500 |
| 2025-09-04 | 24.76 | $24.80 | 17700 |
| 2025-09-03 | 24.73 | $24.75 | 30100 |
| 2025-09-02 | 24.70 | $24.55 | 20100 |
| 2025-08-29 | 24.71 | $24.50 | 123800 |
| 2025-08-28 | 24.74 | $24.73 | 11000 |
| 2025-08-27 | 24.71 | $24.78 | 23900 |
| 2025-08-26 | 24.67 | $24.73 | 12600 |
| 2025-08-25 | 24.64 | $24.76 | 21900 |
| 2025-08-22 | 24.59 | $24.77 | 23000 |
| 2025-08-21 | 24.53 | $24.62 | 9800 |
| 2025-08-20 | 24.50 | $24.66 | 25900 |
| 2025-08-19 | 24.44 | $24.65 | 28700 |
| 2025-08-18 | 24.39 | $24.49 | 18000 |
| 2025-08-15 | 24.35 | $24.43 | 23400 |
| 2025-08-14 | 24.32 | $24.45 | 14400 |
| 2025-08-13 | 24.28 | $24.52 | 22900 |
| 2025-08-12 | 24.22 | $24.36 | 20000 |
| 2025-08-11 | 24.18 | $24.26 | 23700 |
| 2025-08-08 | 24.16 | $24.19 | 25300 |
| 2025-08-07 | 24.15 | $24.16 | 14500 |
| 2025-08-06 | 24.14 | $24.18 | 44000 |
| 2025-08-05 | 24.12 | $24.35 | 13100 |
| 2025-08-04 | 24.07 | $24.32 | 24200 |
| 2025-08-01 | 24.02 | $24.26 | 11100 |
| 2025-07-31 | 23.97 | $24.28 | 89800 |
| 2025-07-30 | 23.90 | $24.04 | 14300 |
| 2025-07-29 | 23.88 | $24.07 | 16300 |
| 2025-07-28 | 23.85 | $23.93 | 14100 |
| 2025-07-25 | 23.85 | $23.91 | 33600 |
| 2025-07-24 | 23.84 | $23.90 | 30600 |
| 2025-07-23 | 23.84 | $23.96 | 29600 |
| 2025-07-22 | 23.83 | $23.95 | 17500 |
| 2025-07-21 | 23.82 | $23.89 | 25400 |
| 2025-07-18 | 23.82 | $23.83 | 16900 |
| 2025-07-17 | 23.84 | $23.88 | 22100 |
| 2025-07-16 | 23.84 | $23.82 | 13500 |
| 2025-07-15 | 23.87 | $23.92 | 15800 |
| 2025-07-14 | 23.87 | $24.02 | 22800 |
| 2025-07-11 | 23.86 | $24.08 | 35800 |
| 2025-07-10 | 23.83 | $24.11 | 24000 |
| 2025-07-09 | 23.79 | $23.97 | 17300 |
| 2025-07-08 | 23.78 | $23.91 | 16100 |
| 2025-07-07 | 23.78 | $23.84 | 51400 |
| 2025-07-03 | 23.79 | $23.86 | 30400 |
| 2025-07-02 | 23.80 | $23.87 | 72700 |
| 2025-07-01 | 23.82 | $23.77 | 49300 |
| 2025-06-30 | 23.86 | $23.57 | 449700 |
| 2025-06-27 | 23.95 | $23.71 | 58200 |
| 2025-06-26 | 24.02 | $23.92 | 80400 |
| 2025-06-25 | 24.07 | $23.87 | 51900 |
| 2025-06-24 | 24.13 | $24.05 | 39200 |
| 2025-06-23 | 24.17 | $23.95 | 11500 |
| 2025-06-20 | 24.24 | $24.01 | 35600 |
| 2025-06-18 | 24.30 | $23.96 | 52100 |
| 2025-06-17 | 24.39 | $24.07 | 39200 |
| 2025-06-16 | 24.46 | $24.12 | 41000 |
| 2025-06-13 | 24.54 | $24.09 | 37100 |
| 2025-06-12 | 24.64 | $24.52 | 26700 |
| 2025-06-11 | 24.67 | $24.56 | 46300 |
| 2025-06-10 | 24.68 | $24.60 | 31600 |
| 2025-06-09 | 24.70 | $24.62 | 39600 |
| 2025-06-06 | 24.71 | $24.66 | 33900 |
| 2025-06-05 | 24.71 | $24.77 | 44300 |
| 2025-06-04 | 24.69 | $24.75 | 30400 |
| 2025-06-03 | 24.68 | $24.69 | 18100 |
| 2025-06-02 | 24.67 | $24.63 | 26400 |
| 2025-05-30 | 24.67 | $24.67 | 110300 |
| 2025-05-29 | 24.66 | $24.57 | 23900 |
| 2025-05-28 | 24.68 | $24.57 | 27500 |
| 2025-05-27 | 24.69 | $24.68 | 19900 |
| 2025-05-23 | 24.69 | $24.58 | 25300 |
| 2025-05-22 | 24.70 | $24.55 | 28200 |
| 2025-05-21 | 24.73 | $24.53 | 35900 |
| 2025-05-20 | 24.76 | $24.82 | 32600 |
| 2025-05-19 | 24.73 | $24.92 | 72000 |
| 2025-05-16 | 24.68 | $24.76 | 13000 |
| 2025-05-15 | 24.65 | $24.64 | 15300 |
| 2025-05-14 | 24.65 | $24.55 | 23900 |
| 2025-05-13 | 24.66 | $24.60 | 36100 |
| 2025-05-12 | 24.66 | $24.60 | 72500 |
| 2025-05-09 | 24.66 | $24.78 | 46600 |
| 2025-05-08 | 24.62 | $24.67 | 17800 |
| 2025-05-07 | 24.60 | $24.75 | 17100 |
| 2025-05-06 | 24.55 | $24.62 | 13700 |
| 2025-05-05 | 24.53 | $24.66 | 32400 |
| 2025-05-02 | 24.50 | $24.64 | 31000 |
| 2025-05-01 | 24.46 | $24.57 | 33100 |
| 2025-04-30 | 24.43 | $24.63 | 31600 |
| 2025-04-29 | 24.39 | $24.58 | 11000 |
| 2025-04-28 | 24.35 | $24.62 | 19000 |
| 2025-04-25 | 24.29 | $24.51 | 37200 |
| 2025-04-24 | 24.25 | $24.56 | 55700 |
| 2025-04-23 | 24.19 | $24.52 | 19700 |
| 2025-04-22 | 24.13 | $24.43 | 26900 |
| 2025-04-21 | 24.08 | $24.21 | 24200 |
| 2025-04-17 | 24.07 | $24.33 | 36000 |
| 2025-04-16 | 24.04 | $24.20 | 24800 |
| 2025-04-15 | 24.02 | $24.13 | 18800 |
| 2025-04-14 | 24.02 | $24.12 | 29500 |
| 2025-04-11 | 24.02 | $24.00 | 48600 |
| 2025-04-10 | 24.05 | $24.16 | 114800 |
| 2025-04-09 | 24.06 | $24.38 | 59700 |
| 2025-04-08 | 24.02 | $23.97 | 54600 |
| 2025-04-07 | 24.05 | $23.96 | 75800 |
| 2025-04-04 | 24.10 | $23.95 | 66400 |
| 2025-04-03 | 24.16 | $23.78 | 32700 |
| 2025-04-02 | 24.27 | $23.86 | 31700 |
| 2025-04-01 | 24.38 | $23.84 | 38000 |
| 2025-03-31 | 24.51 | $23.88 | 199900 |
| 2025-03-28 | 24.65 | $24.25 | 44200 |
| 2025-03-27 | 24.74 | $24.45 | 22100 |
| 2025-03-26 | 24.80 | $24.57 | 23600 |
| 2025-03-25 | 24.85 | $24.79 | 24300 |
| 2025-03-24 | 24.86 | $24.75 | 20800 |
| 2025-03-21 | 24.87 | $24.81 | 10600 |
| 2025-03-20 | 24.88 | $24.82 | 17400 |
| 2025-03-19 | 24.88 | $24.80 | 17700 |
| 2025-03-18 | 24.89 | $24.76 | 21100 |
| 2025-03-17 | 24.91 | $24.80 | 15200 |
| 2025-03-14 | 24.92 | $24.67 | 27200 |
| 2025-03-13 | 24.96 | $24.91 | 23100 |
| 2025-03-12 | 24.96 | $24.94 | 26000 |
| 2025-03-11 | 24.95 | $24.83 | 16800 |
| 2025-03-10 | 24.95 | $24.85 | 37900 |
| 2025-03-07 | 24.96 | $24.88 | 36100 |
| 2025-03-06 | 24.96 | $24.92 | 25000 |
| 2025-03-05 | 24.94 | $24.94 | 25700 |
| 2025-03-04 | 24.93 | $24.92 | 52200 |
| 2025-03-03 | 24.91 | $24.95 | 41300 |
| 2025-02-28 | 24.88 | $24.84 | 46900 |
| 2025-02-27 | 24.87 | $24.86 | 9500 |
| 2025-02-26 | 24.85 | $24.82 | 19900 |
| 2025-02-25 | 24.83 | $24.90 | 28700 |
| 2025-02-24 | 24.80 | $24.76 | 24000 |
| 2025-02-21 | 24.79 | $24.68 | 10200 |
| 2025-02-20 | 24.79 | $24.62 | 39700 |
| 2025-02-19 | 24.80 | $24.70 | 31600 |
| 2025-02-18 | 24.80 | $24.82 | 21000 |
| 2025-02-14 | 24.77 | $24.89 | 11400 |
| 2025-02-13 | 24.72 | $24.83 | 29600 |
| 2025-02-12 | 24.68 | $24.67 | 39700 |
| 2025-02-11 | 24.66 | $24.77 | 32800 |
| 2025-02-10 | 24.61 | $24.71 | 44300 |
| 2025-02-07 | 24.57 | $24.64 | 24100 |
| 2025-02-06 | 24.54 | $24.68 | 28600 |
| 2025-02-05 | 24.49 | $24.75 | 24700 |
| 2025-02-04 | 24.42 | $24.62 | 25200 |
| 2025-02-03 | 24.36 | $24.52 | 43700 |
| 2025-01-31 | 24.32 | $24.59 | 275600 |
| 2025-01-30 | 24.25 | $24.60 | 34400 |
| 2025-01-29 | 24.17 | $24.45 | 29500 |
| 2025-01-28 | 24.11 | $24.59 | 30700 |
| 2025-01-27 | 24.01 | $24.59 | 36600 |
| 2025-01-24 | 23.89 | $24.29 | 16500 |
| 2025-01-23 | 23.81 | $24.16 | 48600 |
| 2025-01-22 | 23.76 | $24.10 | 17100 |
| 2025-01-21 | 23.71 | $24.25 | 26500 |
| 2025-01-17 | 23.61 | $24.01 | 32000 |
| 2025-01-16 | 23.56 | $23.93 | 58400 |
| 2025-01-15 | 23.52 | $23.80 | 30000 |
| 2025-01-14 | 23.49 | $23.35 | 32100 |
| 2025-01-13 | 23.57 | $23.31 | 31900 |
| 2025-01-10 | 23.66 | $23.47 | 49400 |
| 2025-01-08 | 23.74 | $23.54 | 36800 |
| 2025-01-07 | 23.81 | $23.70 | 27800 |
| 2025-01-06 | 23.87 | $24.07 | 30300 |
| 2025-01-03 | 23.86 | $24.08 | 43800 |
| 2025-01-02 | 23.84 | $23.87 | 44200 |
| 2024-12-31 | 23.87 | $23.63 | 390500 |
| 2024-12-30 | 23.96 | $23.69 | 111600 |
| 2024-12-27 | 24.05 | $24.02 | 48700 |
| 2024-12-26 | 24.09 | $23.97 | 21900 |
| 2024-12-24 | 24.14 | $24.08 | 21400 |
| 2024-12-23 | 24.19 | $24.11 | 26500 |
| 2024-12-20 | 24.23 | $24.14 | 32700 |
| 2024-12-19 | 24.28 | $24.00 | 44900 |
| 2024-12-18 | 24.36 | $24.02 | 43900 |
| 2024-12-17 | 24.46 | $24.31 | 37600 |
| 2024-12-16 | 24.51 | $24.18 | 41500 |
| 2024-12-13 | 24.59 | $24.22 | 43900 |
| 2024-12-12 | 24.69 | $24.62 | 37200 |
| 2024-12-11 | 24.71 | $24.75 | 35700 |
| 2024-12-10 | 24.71 | $24.78 | 25500 |
| 2024-12-09 | 24.71 | $24.74 | 18100 |
| 2024-12-06 | 24.71 | $24.76 | 25000 |
| 2024-12-05 | 24.71 | $24.77 | 26200 |
| 2024-12-04 | 24.71 | $24.77 | 33800 |
| 2024-12-03 | 24.71 | $24.68 | 38000 |
| 2024-12-02 | 24.73 | $24.73 | 111900 |
| 2024-11-29 | 24.74 | $24.70 | 180600 |
| 2024-11-27 | 24.76 | $24.82 | 17300 |
| 2024-11-26 | 24.76 | $24.71 | 25200 |
| 2024-11-25 | 24.78 | $24.93 | 24800 |
| 2024-11-22 | 24.76 | $24.84 | 17600 |
| 2024-11-21 | 24.76 | $24.70 | 41600 |
| 2024-11-20 | 24.79 | $24.58 | 27900 |
| 2024-11-19 | 24.84 | $24.67 | 49100 |
| 2024-11-18 | 24.89 | $24.79 | 26300 |
| 2024-11-15 | 24.92 | $24.81 | 35400 |
| 2024-11-14 | 24.96 | $24.83 | 16000 |
| 2024-11-13 | 24.99 | $24.85 | 35100 |
| 2024-11-12 | 25.03 | $24.93 | 35400 |
| 2024-11-11 | 25.05 | $25.01 | 10800 |
| 2024-11-08 | 25.06 | $25.16 | 12400 |
| 2024-11-07 | 25.05 | $25.10 | 19600 |
| 2024-11-06 | 25.04 | $25.07 | 21400 |
| 2024-11-05 | 25.04 | $25.22 | 22300 |
| 2024-11-04 | 25.01 | $24.99 | 25500 |
| 2024-11-01 | 25.02 | $24.82 | 19100 |
| 2024-10-31 | 25.06 | $24.97 | 63600 |
| 2024-10-30 | 25.09 | $25.14 | 11000 |
| 2024-10-29 | 25.08 | $25.07 | 20600 |
| 2024-10-28 | 25.09 | $25.05 | 24700 |
| 2024-10-25 | 25.10 | $24.98 | 16100 |
| 2024-10-24 | 25.13 | $25.02 | 17100 |
| 2024-10-23 | 25.15 | $24.98 | 19500 |
| 2024-10-22 | 25.19 | $25.07 | 31700 |
| 2024-10-21 | 25.22 | $25.03 | 15600 |
| 2024-10-18 | 25.25 | $25.26 | 10000 |
| 2024-10-17 | 25.25 | $25.30 | 17100 |
| 2024-10-16 | 25.23 | $25.46 | 11800 |
| 2024-10-15 | 25.18 | $25.30 | 24300 |
| 2024-10-14 | 25.16 | $25.27 | 8000 |
| 2024-10-11 | 25.14 | $25.31 | 12500 |
| 2024-10-10 | 25.10 | $25.15 | 12700 |
| 2024-10-09 | 25.09 | $25.25 | 31100 |
| 2024-10-08 | 25.06 | $25.12 | 23800 |
| 2024-10-07 | 25.06 | $24.98 | 22700 |
| 2024-10-04 | 25.08 | $25.04 | 26100 |
| 2024-10-03 | 25.09 | $25.10 | 17500 |
| 2024-10-02 | 25.10 | $25.04 | 57100 |
| 2024-10-01 | 25.12 | $25.03 | 42100 |
| 2024-09-30 | 25.14 | $24.85 | 92200 |
| 2024-09-27 | 25.20 | $25.06 | 18000 |
| 2024-09-26 | 25.23 | $25.17 | 7800 |
| 2024-09-25 | 25.24 | $25.17 | 23400 |
| 2024-09-24 | 25.26 | $25.15 | 24300 |
| 2024-09-23 | 25.28 | $25.10 | 21300 |
| 2024-09-20 | 25.31 | $25.19 | 17200 |
| 2024-09-19 | 25.33 | $25.30 | 25200 |
| 2024-09-18 | 25.33 | $25.33 | 11900 |
| 2024-09-17 | 25.32 | $25.39 | 19900 |
| 2024-09-16 | 25.30 | $25.32 | 27000 |
| 2024-09-13 | 25.29 | $25.18 | 20000 |
| 2024-09-12 | 25.30 | $25.47 | 23400 |
| 2024-09-11 | 25.26 | $25.39 | 17100 |
| 2024-09-10 | 25.23 | $25.37 | 13400 |
| 2024-09-09 | 25.19 | $25.25 | 14900 |
| 2024-09-06 | 25.18 | $25.10 | 17500 |
| 2024-09-05 | 25.19 | $25.19 | 27600 |
| 2024-09-04 | 25.19 | $25.16 | 19200 |
| 2024-09-03 | 25.20 | $25.06 | 21700 |
| 2024-08-30 | 25.22 | $25.00 | 99700 |
| 2024-08-29 | 25.26 | $25.17 | 7900 |
| 2024-08-28 | 25.27 | $25.18 | 14400 |
| 2024-08-27 | 25.29 | $25.20 | 37900 |
| 2024-08-26 | 25.29 | $25.33 | 7800 |
| 2024-08-23 | 25.28 | $25.25 | 15900 |
| 2024-08-22 | 25.27 | $25.24 | 8600 |
| 2024-08-21 | 25.27 | $25.35 | 11400 |
| 2024-08-20 | 25.24 | $25.23 | 15400 |
| 2024-08-19 | 25.23 | $25.32 | 17300 |
| 2024-08-16 | 25.20 | $25.29 | 10600 |
| 2024-08-15 | 25.17 | $25.21 | 10800 |
| 2024-08-14 | 25.16 | $25.27 | 11800 |
| 2024-08-13 | 25.13 | $25.17 | 16100 |
| 2024-08-12 | 25.11 | $25.02 | 16800 |
| 2024-08-09 | 25.13 | $25.08 | 21000 |
| 2024-08-08 | 25.13 | $25.14 | 14100 |
| 2024-08-07 | 25.12 | $25.12 | 11700 |
| 2024-08-06 | 25.11 | $25.03 | 15100 |
| 2024-08-05 | 25.12 | $24.96 | 21900 |
| 2024-08-02 | 25.15 | $25.12 | 19800 |
| 2024-08-01 | 25.14 | $25.19 | 17200 |
| 2024-07-31 | 25.12 | $24.85 | 62800 |
| 2024-07-30 | 25.17 | $25.09 | 9800 |
| 2024-07-29 | 25.17 | $25.11 | 15200 |
| 2024-07-26 | 25.17 | $25.12 | 13400 |
| 2024-07-25 | 25.17 | $25.03 | 14000 |
| 2024-07-24 | 25.19 | $24.85 | 23200 |
| 2024-07-23 | 25.24 | $25.12 | 16600 |
| 2024-07-22 | 25.24 | $25.16 | 21300 |
| 2024-07-19 | 25.24 | $25.16 | 5300 |
| 2024-07-18 | 25.23 | $25.15 | 12800 |
| 2024-07-17 | 25.23 | $25.17 | 12600 |
| 2024-07-16 | 25.22 | $25.23 | 18700 |
| 2024-07-15 | 25.19 | $25.16 | 17400 |
| 2024-07-12 | 25.17 | $25.21 | 49800 |
| 2024-07-11 | 25.14 | $25.26 | 22300 |
| 2024-07-10 | 25.09 | $25.01 | 7000 |
| 2024-07-09 | 25.08 | $24.92 | 22500 |
| 2024-07-08 | 25.09 | $25.06 | 11800 |
| 2024-07-05 | 25.07 | $25.16 | 20700 |
| 2024-07-03 | 25.02 | $25.17 | 24500 |
| 2024-07-02 | 24.96 | $25.06 | 16800 |
| 2024-07-01 | 24.92 | $25.04 | 53100 |
| 2024-06-28 | 24.87 | $25.17 | 235100 |
| 2024-06-27 | 24.79 | $25.08 | 33800 |
| 2024-06-26 | 24.71 | $24.90 | 44100 |
| 2024-06-25 | 24.65 | $24.74 | 47100 |
| 2024-06-24 | 24.62 | $24.70 | 20800 |
| 2024-06-21 | 24.60 | $24.54 | 28600 |
| 2024-06-20 | 24.60 | $24.46 | 23000 |
| 2024-06-18 | 24.61 | $24.45 | 16700 |
| 2024-06-17 | 24.64 | $24.39 | 29500 |
| 2024-06-14 | 24.67 | $24.40 | 15500 |
| 2024-06-13 | 24.71 | $24.84 | 17100 |
| 2024-06-12 | 24.67 | $24.74 | 32600 |
| 2024-06-11 | 24.63 | $24.59 | 42900 |
| 2024-06-10 | 24.62 | $24.74 | 19000 |
| 2024-06-07 | 24.58 | $24.76 | 16000 |
| 2024-06-06 | 24.52 | $24.80 | 13500 |
| 2024-06-05 | 24.45 | $24.72 | 22200 |
| 2024-06-04 | 24.38 | $24.82 | 20500 |
| 2024-06-03 | 24.28 | $24.65 | 23200 |
| 2024-05-31 | 24.19 | $24.63 | 92200 |
| 2024-05-30 | 24.10 | $24.15 | 20500 |
| 2024-05-29 | 24.10 | $23.99 | 23100 |
| 2024-05-28 | 24.12 | $24.10 | 20600 |
| 2024-05-24 | 24.13 | $24.13 | 18700 |
| 2024-05-23 | 24.14 | $23.94 | 26100 |
| 2024-05-22 | 24.18 | $24.25 | 15000 |
| 2024-05-21 | 24.17 | $24.33 | 14500 |
| 2024-05-20 | 24.14 | $24.31 | 22500 |
| 2024-05-17 | 24.11 | $24.25 | 19900 |
| 2024-05-16 | 24.08 | $24.29 | 20300 |
| 2024-05-15 | 24.04 | $24.30 | 33700 |
| 2024-05-14 | 24.00 | $24.04 | 19400 |
| 2024-05-13 | 24.00 | $24.16 | 22100 |
| 2024-05-10 | 23.99 | $24.14 | 23700 |
| 2024-05-09 | 23.97 | $24.22 | 19200 |
| 2024-05-08 | 23.93 | $24.19 | 35500 |
| 2024-05-07 | 23.90 | $24.28 | 35600 |
| 2024-05-06 | 23.84 | $24.30 | 28800 |
| 2024-05-03 | 23.77 | $24.19 | 15200 |
| 2024-05-02 | 23.71 | $23.95 | 26300 |
| 2024-05-01 | 23.69 | $23.83 | 69100 |
| 2024-04-30 | 23.70 | $23.58 | 180200 |
| 2024-04-29 | 23.77 | $23.86 | 28400 |
| 2024-04-26 | 23.79 | $23.75 | 28400 |
| 2024-04-25 | 23.84 | $23.85 | 32700 |
| 2024-04-24 | 23.87 | $24.07 | 22000 |
| 2024-04-23 | 23.87 | $24.15 | 28900 |
| 2024-04-22 | 23.86 | $23.84 | 30000 |
| 2024-04-19 | 23.91 | $23.78 | 44600 |
| 2024-04-18 | 23.98 | $23.79 | 30000 |
| 2024-04-17 | 24.06 | $23.84 | 59800 |
| 2024-04-16 | 24.15 | $23.76 | 56500 |
| 2024-04-15 | 24.27 | $23.71 | 38300 |
| 2024-04-12 | 24.42 | $24.09 | 21300 |
| 2024-04-11 | 24.52 | $24.14 | 16400 |
| 2024-04-10 | 24.62 | $24.25 | 53500 |
| 2024-04-09 | 24.72 | $24.66 | 16900 |
| 2024-04-08 | 24.75 | $24.68 | 10800 |
| 2024-04-05 | 24.78 | $24.74 | 10000 |
| 2024-04-04 | 24.80 | $24.63 | 22600 |
| 2024-04-03 | 24.85 | $24.68 | 15800 |
| 2024-04-02 | 24.90 | $24.63 | 19100 |
| 2024-04-01 | 24.97 | $24.72 | 46000 |
| 2024-03-28 | 25.03 | $24.56 | 81100 |
| 2024-03-27 | 25.14 | $24.90 | 33300 |
| 2024-03-26 | 25.19 | $25.12 | 20100 |
| 2024-03-25 | 25.20 | $25.10 | 11300 |
| 2024-03-22 | 25.22 | $25.35 | 11100 |
| 2024-03-21 | 25.18 | $25.40 | 21800 |
| 2024-03-20 | 25.14 | $25.28 | 22100 |
| 2024-03-19 | 25.10 | $25.10 | 20100 |
| 2024-03-18 | 25.11 | $24.92 | 26200 |
| 2024-03-15 | 25.15 | $24.87 | 19100 |
| 2024-03-14 | 25.20 | $24.79 | 20500 |
| 2024-03-13 | 25.29 | $24.89 | 23200 |
| 2024-03-12 | 25.36 | $25.29 | 11600 |
| 2024-03-11 | 25.36 | $25.28 | 18500 |
| 2024-03-08 | 25.36 | $25.38 | 10300 |
| 2024-03-07 | 25.35 | $25.35 | 15300 |
| 2024-03-06 | 25.33 | $25.24 | 18900 |
| 2024-03-05 | 25.33 | $25.10 | 23500 |
| 2024-03-04 | 25.37 | $25.10 | 20500 |
| 2024-03-01 | 25.41 | $25.19 | 8000 |
| 2024-02-29 | 25.43 | $25.24 | 50400 |
| 2024-02-28 | 25.45 | $25.39 | 17100 |
| 2024-02-27 | 25.43 | $25.36 | 6600 |
| 2024-02-26 | 25.42 | $25.35 | 11700 |
| 2024-02-23 | 25.41 | $25.39 | 17700 |
| 2024-02-22 | 25.38 | $25.19 | 21700 |
| 2024-02-21 | 25.40 | $25.26 | 18200 |
| 2024-02-20 | 25.39 | $25.28 | 9900 |
| 2024-02-16 | 25.39 | $25.19 | 10600 |
| 2024-02-15 | 25.39 | $25.26 | 40500 |
| 2024-02-14 | 25.39 | $25.20 | 7200 |
| 2024-02-13 | 25.39 | $25.14 | 20000 |
| 2024-02-12 | 25.40 | $25.37 | 16600 |
| 2024-02-09 | 25.37 | $25.32 | 11500 |
| 2024-02-08 | 25.34 | $25.20 | 17500 |
| 2024-02-07 | 25.32 | $25.20 | 27200 |
| 2024-02-06 | 25.30 | $25.22 | 11600 |
| 2024-02-05 | 25.27 | $25.12 | 21300 |
| 2024-02-02 | 25.26 | $25.32 | 34100 |
| 2024-02-01 | 25.20 | $25.43 | 29500 |
| 2024-01-31 | 25.10 | $25.34 | 139200 |
| 2024-01-30 | 25.01 | $25.20 | 25700 |
| 2024-01-29 | 24.93 | $25.15 | 28600 |
| 2024-01-26 | 24.84 | $24.98 | 15100 |
| 2024-01-25 | 24.77 | $24.86 | 140800 |
| 2024-01-24 | 24.72 | $24.82 | 16600 |
| 2024-01-23 | 24.66 | $24.79 | 36900 |
| 2024-01-22 | 24.60 | $24.79 | 29600 |
| 2024-01-19 | 24.53 | $24.80 | 48200 |
| 2024-01-18 | 24.44 | $24.55 | 44000 |
| 2024-01-17 | 24.39 | $24.55 | 43900 |
| 2024-01-16 | 24.34 | $24.57 | 65700 |
| 2024-01-12 | 24.26 | $24.67 | 19000 |
| 2024-01-11 | 24.15 | $24.57 | 41300 |
| 2024-01-10 | 24.05 | $24.45 | 49900 |
| 2024-01-09 | 23.95 | $24.29 | 35000 |
| 2024-01-08 | 23.87 | $24.20 | 23900 |
| 2024-01-05 | 23.79 | $23.95 | 64200 |
| 2024-01-04 | 23.76 | $23.78 | 56900 |
| 2024-01-03 | 23.76 | $23.61 | 53600 |
| 2024-01-02 | 23.79 | $23.61 | 39000 |
| 2023-12-29 | 23.83 | $23.49 | 73200 |
| 2023-12-28 | 23.89 | $23.75 | 39900 |
| 2023-12-27 | 23.92 | $23.86 | 42500 |
| 2023-12-26 | 23.92 | $23.77 | 58500 |
| 2023-12-22 | 23.94 | $23.89 | 50000 |
| 2023-12-21 | 23.94 | $23.68 | 77600 |
| 2023-12-20 | 23.99 | $23.73 | 76300 |
| 2023-12-19 | 24.03 | $23.70 | 43300 |
| 2023-12-18 | 24.08 | $23.65 | 41100 |
| 2023-12-15 | 24.15 | $23.85 | 40200 |
| 2023-12-14 | 24.19 | $24.00 | 51400 |
| 2023-12-13 | 24.20 | $23.89 | 44000 |
| 2023-12-12 | 24.24 | $23.94 | 41600 |
| 2023-12-11 | 24.26 | $23.94 | 41100 |
| 2023-12-08 | 24.30 | $24.23 | 19300 |
| 2023-12-07 | 24.27 | $24.38 | 24800 |
| 2023-12-06 | 24.20 | $24.28 | 13600 |
| 2023-12-05 | 24.15 | $24.25 | 26600 |
| 2023-12-04 | 24.09 | $24.18 | 45000 |
| 2023-12-01 | 24.03 | $24.49 | 41600 |
| 2023-11-30 | 23.89 | $24.25 | 92200 |
| 2023-11-29 | 23.78 | $23.95 | 401600 |
| 2023-11-28 | 23.72 | $23.85 | 17100 |
| 2023-11-27 | 23.67 | $23.83 | 27500 |
| 2023-11-24 | 23.61 | $23.67 | 9200 |
| 2023-11-22 | 23.57 | $23.51 | 27400 |
| 2023-11-21 | 23.56 | $23.64 | 26700 |
| 2023-11-20 | 23.52 | $23.78 | 30700 |
| 2023-11-17 | 23.45 | $23.80 | 83400 |
| 2023-11-16 | 23.35 | $23.84 | 36800 |
| 2023-11-15 | 23.24 | $23.96 | 27500 |
| 2023-11-14 | 23.07 | $23.96 | 55000 |
| 2023-11-13 | 22.88 | $23.29 | 35300 |
| 2023-11-10 | 22.80 | $23.11 | 42300 |
| 2023-11-09 | 22.75 | $22.94 | 37600 |
| 2023-11-08 | 22.73 | $23.22 | 40400 |
| 2023-11-07 | 22.64 | $23.27 | 21300 |
| 2023-11-06 | 22.53 | $23.44 | 38100 |
| 2023-11-03 | 22.37 | $23.43 | 79200 |
| 2023-11-02 | 22.19 | $23.29 | 83700 |
| 2023-11-01 | 22.01 | $22.51 | 50700 |
| 2023-10-31 | 21.97 | $22.07 | 173700 |
| 2023-10-30 | 22.02 | $21.98 | 58100 |
| 2023-10-27 | 22.10 | $22.05 | 47200 |
| 2023-10-26 | 22.18 | $22.30 | 34100 |
| 2023-10-25 | 22.22 | $22.36 | 39300 |
| 2023-10-24 | 22.26 | $22.66 | 29900 |
| 2023-10-23 | 22.25 | $22.39 | 30100 |
| 2023-10-20 | 22.30 | $22.27 | 32300 |
| 2023-10-19 | 22.38 | $21.93 | 24300 |
| 2023-10-18 | 22.56 | $22.13 | 42900 |
| 2023-10-17 | 22.72 | $22.46 | 39200 |
| 2023-10-16 | 22.84 | $22.75 | 26900 |
| 2023-10-13 | 22.93 | $22.86 | 20900 |
| 2023-10-12 | 23.01 | $22.90 | 31800 |
| 2023-10-11 | 23.09 | $23.15 | 33600 |
| 2023-10-10 | 23.14 | $23.00 | 32200 |
| 2023-10-09 | 23.24 | $22.86 | 27100 |
| 2023-10-06 | 23.38 | $22.76 | 44300 |
| 2023-10-05 | 23.57 | $23.05 | 19600 |
| 2023-10-04 | 23.73 | $22.95 | 27900 |
| 2023-10-03 | 23.93 | $22.84 | 36300 |
| 2023-10-02 | 24.20 | $23.35 | 51600 |
| 2023-09-29 | 24.40 | $24.03 | 161700 |
| 2023-09-28 | 24.50 | $24.14 | 30600 |
| 2023-09-27 | 24.58 | $24.10 | 78800 |
| 2023-09-26 | 24.69 | $24.32 | 18600 |
| 2023-09-25 | 24.77 | $24.65 | 13300 |
| 2023-09-22 | 24.79 | $24.84 | 26200 |
| 2023-09-21 | 24.77 | $24.83 | 31900 |
| 2023-09-20 | 24.76 | $25.08 | 50200 |
| 2023-09-19 | 24.69 | $24.87 | 164200 |
| 2023-09-18 | 24.65 | $24.75 | 25300 |
| 2023-09-15 | 24.63 | $24.64 | 26000 |
| 2023-09-14 | 24.63 | $24.59 | 14500 |
| 2023-09-13 | 24.65 | $24.48 | 12500 |
| 2023-09-12 | 24.68 | $24.76 | 10700 |
| 2023-09-11 | 24.67 | $24.70 | 24400 |
| 2023-09-08 | 24.67 | $24.78 | 12600 |
| 2023-09-07 | 24.65 | $24.76 | 34400 |
| 2023-09-06 | 24.63 | $24.76 | 22900 |
| 2023-09-05 | 24.60 | $24.61 | 23200 |
| 2023-09-01 | 24.61 | $24.76 | 18900 |
| 2023-08-31 | 24.58 | $24.80 | 137400 |
| 2023-08-30 | 24.54 | $24.61 | 21300 |
| 2023-08-29 | 24.54 | $24.68 | 20600 |
| 2023-08-28 | 24.52 | $24.74 | 12100 |
| 2023-08-25 | 24.49 | $24.66 | 17100 |
| 2023-08-24 | 24.47 | $24.59 | 23500 |
| 2023-08-23 | 24.47 | $24.51 | 26700 |
| 2023-08-22 | 24.47 | $24.27 | 13500 |
| 2023-08-21 | 24.54 | $24.21 | 21700 |
| 2023-08-18 | 24.62 | $24.38 | 25200 |
| 2023-08-17 | 24.69 | $24.48 | 23700 |
| 2023-08-16 | 24.74 | $24.65 | 32200 |
| 2023-08-15 | 24.77 | $24.70 | 18800 |
| 2023-08-14 | 24.79 | $24.78 | 8800 |
| 2023-08-11 | 24.80 | $24.71 | 9900 |
| 2023-08-10 | 24.82 | $24.77 | 20200 |
| 2023-08-09 | 24.84 | $24.79 | 14800 |
| 2023-08-08 | 24.86 | $24.80 | 17900 |
| 2023-08-07 | 24.87 | $24.78 | 14500 |
| 2023-08-04 | 24.90 | $24.76 | 16500 |
| 2023-08-03 | 24.93 | $24.76 | 23800 |
| 2023-08-02 | 24.96 | $24.90 | 12000 |
| 2023-08-01 | 24.98 | $24.90 | 14000 |
| 2023-07-31 | 24.99 | $25.17 | 44000 |
| 2023-07-28 | 24.95 | $24.93 | 39600 |
| 2023-07-27 | 24.96 | $24.93 | 14500 |
| 2023-07-26 | 24.96 | $25.23 | 21800 |
| 2023-07-25 | 24.90 | $24.93 | 13000 |
| 2023-07-24 | 24.90 | $24.97 | 9700 |
| 2023-07-21 | 24.89 | $24.89 | 12900 |
| 2023-07-20 | 24.89 | $24.94 | 11400 |
| 2023-07-19 | 24.89 | $25.03 | 19500 |
| 2023-07-18 | 24.86 | $24.86 | 17700 |
| 2023-07-17 | 24.86 | $24.60 | 18900 |
| 2023-07-14 | 24.92 | $24.73 | 28800 |
| 2023-07-13 | 24.97 | $24.85 | 42000 |
| 2023-07-12 | 24.99 | $24.97 | 43700 |
| 2023-07-11 | 25.00 | $25.12 | 24100 |
| 2023-07-10 | 24.97 | $25.09 | 11100 |
| 2023-07-07 | 24.94 | $25.11 | 15700 |
| 2023-07-06 | 24.91 | $24.96 | 32000 |
| 2023-07-05 | 24.90 | $25.11 | 18900 |
| 2023-07-03 | 24.86 | $25.16 | 13600 |
| 2023-06-30 | 24.81 | $25.25 | 94300 |
| 2023-06-29 | 24.72 | $24.59 | 15600 |
| 2023-06-28 | 24.77 | $24.70 | 15300 |
| 2023-06-27 | 24.79 | $24.72 | 16900 |
| 2023-06-26 | 24.82 | $24.77 | 15500 |
| 2023-06-23 | 24.84 | $24.71 | 12900 |
| 2023-06-22 | 24.88 | $24.69 | 13900 |
| 2023-06-21 | 24.93 | $24.71 | 24600 |
| 2023-06-20 | 24.98 | $24.68 | 16500 |
| 2023-06-16 | 25.05 | $24.71 | 14200 |
| 2023-06-15 | 25.12 | $24.80 | 22600 |
| 2023-06-14 | 25.19 | $24.67 | 31100 |
| 2023-06-13 | 25.29 | $24.92 | 23300 |
| 2023-06-12 | 25.36 | $25.26 | 20100 |
| 2023-06-09 | 25.36 | $25.50 | 25900 |
| 2023-06-08 | 25.32 | $25.51 | 13100 |
| 2023-06-07 | 25.26 | $25.46 | 37300 |
| 2023-06-06 | 25.21 | $25.44 | 32900 |
| 2023-06-05 | 25.15 | $25.37 | 23700 |
| 2023-06-02 | 25.09 | $25.42 | 41000 |
| 2023-06-01 | 25.01 | $25.21 | 51600 |
| 2023-05-31 | 24.97 | $25.17 | 112800 |
| 2023-05-30 | 24.93 | $24.86 | 19900 |
| 2023-05-26 | 24.94 | $24.97 | 24000 |
| 2023-05-25 | 24.94 | $24.88 | 17700 |
| 2023-05-24 | 24.95 | $24.90 | 33700 |
| 2023-05-23 | 24.97 | $24.89 | 25500 |
| 2023-05-22 | 24.98 | $24.86 | 23700 |
| 2023-05-19 | 25.01 | $24.90 | 32500 |
| 2023-05-18 | 25.03 | $25.04 | 28300 |
| 2023-05-17 | 25.02 | $25.10 | 22500 |
| 2023-05-16 | 25.01 | $25.04 | 14800 |
| 2023-05-15 | 25.00 | $25.09 | 15100 |
| 2023-05-12 | 24.97 | $25.09 | 19600 |
| 2023-05-11 | 24.95 | $25.01 | 26100 |
| 2023-05-10 | 24.94 | $25.13 | 42400 |
| 2023-05-09 | 24.90 | $25.02 | 49000 |
| 2023-05-08 | 24.88 | $25.00 | 24200 |
| 2023-05-05 | 24.85 | $24.92 | 36400 |
| 2023-05-04 | 24.85 | $24.64 | 25000 |
| 2023-05-03 | 24.90 | $24.55 | 31900 |
| 2023-05-02 | 24.97 | $24.82 | 33100 |
| 2023-05-01 | 25.01 | $24.76 | 38600 |
| 2023-04-28 | 25.06 | $25.05 | 67500 |
| 2023-04-27 | 25.06 | $25.06 | 57700 |
| 2023-04-26 | 25.05 | $25.00 | 26200 |
| 2023-04-25 | 25.06 | $25.04 | 36000 |
| 2023-04-24 | 25.06 | $25.04 | 47300 |
| 2023-04-21 | 25.06 | $24.98 | 53700 |
| 2023-04-20 | 25.07 | $25.05 | 30900 |
| 2023-04-19 | 25.07 | $25.06 | 35300 |
| 2023-04-18 | 25.07 | $25.01 | 23400 |
| 2023-04-17 | 25.07 | $24.97 | 44200 |
| 2023-04-14 | 25.09 | $25.11 | 37400 |
| 2023-04-13 | 25.08 | $25.03 | 40100 |
| 2023-04-12 | 25.08 | $25.06 | 45900 |
| 2023-04-11 | 25.07 | $25.05 | 39800 |
| 2023-04-10 | 25.07 | $25.08 | 21200 |
| 2023-04-06 | 25.06 | $25.09 | 63300 |
| 2023-04-05 | 25.04 | $25.03 | 27000 |
| 2023-04-04 | 25.04 | $25.05 | 34900 |
| 2023-04-03 | 25.03 | $25.02 | 20500 |
| 2023-03-31 | 25.02 | $25.05 | 110700 |
| 2023-03-30 | 25.01 | $25.05 | 72200 |
| 2023-03-29 | 24.99 | $25.10 | 44000 |
| 2023-03-28 | 24.96 | $25.00 | 53100 |
| 2023-03-27 | 24.95 | $25.00 | 30100 |
| 2023-03-24 | 24.93 | $25.03 | 27700 |
| 2023-03-23 | 24.90 | $24.96 | 34400 |
| 2023-03-22 | 24.89 | $24.96 | 28200 |
| 2023-03-21 | 24.87 | $24.95 | 40000 |
| 2023-03-20 | 24.85 | $24.87 | 33200 |
| 2023-03-17 | 24.84 | $24.99 | 26100 |
| 2023-03-16 | 24.81 | $25.14 | 39700 |
| 2023-03-15 | 24.74 | $24.71 | 43500 |
| 2023-03-14 | 24.75 | $24.61 | 45200 |
| 2023-03-13 | 24.78 | $24.15 | 45600 |
| 2023-03-10 | 24.92 | $24.64 | 28700 |
| 2023-03-09 | 24.97 | $24.68 | 27800 |
| 2023-03-08 | 25.02 | $24.96 | 31800 |
| 2023-03-07 | 25.02 | $24.91 | 25000 |
| 2023-03-06 | 25.04 | $25.02 | 20600 |
| 2023-03-03 | 25.03 | $25.05 | 23800 |
| 2023-03-02 | 25.01 | $24.87 | 29600 |
| 2023-03-01 | 25.02 | $25.02 | 18200 |
| 2023-02-28 | 25.01 | $25.15 | 66500 |
| 2023-02-27 | 24.96 | $25.04 | 16300 |
| 2023-02-24 | 24.93 | $24.88 | 16400 |
| 2023-02-23 | 24.93 | $25.03 | 23900 |
| 2023-02-22 | 24.90 | $24.85 | 42300 |
| 2023-02-21 | 24.90 | $24.60 | 57300 |
| 2023-02-17 | 24.95 | $24.90 | 66400 |
| 2023-02-16 | 24.94 | $24.84 | 24100 |
| 2023-02-15 | 24.95 | $24.98 | 14700 |
| 2023-02-14 | 24.92 | $24.84 | 17100 |
| 2023-02-13 | 24.92 | $24.91 | 46800 |
| 2023-02-10 | 24.91 | $24.66 | 15900 |
| 2023-02-09 | 24.94 | $24.71 | 24100 |
| 2023-02-08 | 24.97 | $24.78 | 31000 |
| 2023-02-07 | 24.98 | $24.52 | 38800 |
| 2023-02-06 | 25.06 | $24.55 | 37200 |
| 2023-02-03 | 25.13 | $24.77 | 43700 |
| 2023-02-02 | 25.17 | $25.06 | 19200 |
| 2023-02-01 | 25.15 | $25.12 | 22500 |
| 2023-01-31 | 25.12 | $25.20 | 144400 |
| 2023-01-30 | 25.06 | $25.01 | 19100 |
| 2023-01-27 | 25.03 | $24.90 | 44400 |
| 2023-01-26 | 25.02 | $25.06 | 30000 |
| 2023-01-25 | 24.97 | $25.08 | 48900 |
| 2023-01-24 | 24.90 | $25.06 | 25200 |
| 2023-01-23 | 24.83 | $25.15 | 36300 |
| 2023-01-20 | 24.72 | $25.09 | 37900 |
| 2023-01-19 | 24.60 | $25.09 | 26200 |
| 2023-01-18 | 24.47 | $25.05 | 39100 |
| 2023-01-17 | 24.32 | $24.90 | 37400 |
| 2023-01-13 | 24.18 | $24.74 | 28400 |
| 2023-01-12 | 24.05 | $24.60 | 26600 |
| 2023-01-11 | 23.93 | $24.47 | 11600 |
| 2023-01-10 | 23.81 | $24.33 | 19400 |
| 2023-01-09 | 23.71 | $24.31 | 29200 |
| 2023-01-06 | 23.59 | $24.31 | 29400 |
| 2023-01-05 | 23.46 | $24.01 | 65300 |
| 2023-01-04 | 23.36 | $23.66 | 52900 |
| 2023-01-03 | 23.33 | $23.12 | 49300 |
| 2022-12-30 | 23.41 | $22.80 | 200500 |
| 2022-12-29 | 23.58 | $23.10 | 48500 |
| 2022-12-28 | 23.70 | $23.11 | 57300 |
| 2022-12-27 | 23.85 | $23.30 | 34900 |
| 2022-12-23 | 23.97 | $23.60 | 48400 |
| 2022-12-22 | 24.06 | $23.66 | 48800 |
| 2022-12-21 | 24.15 | $24.00 | 36800 |
| 2022-12-20 | 24.18 | $24.04 | 40100 |
| 2022-12-19 | 24.21 | $24.21 | 23800 |
| 2022-12-16 | 24.20 | $24.25 | 41500 |
| 2022-12-15 | 24.19 | $24.18 | 71600 |
| 2022-12-14 | 24.19 | $24.06 | 32800 |
| 2022-12-13 | 24.21 | $24.18 | 28900 |
| 2022-12-12 | 24.21 | $24.11 | 20900 |
| 2022-12-09 | 24.23 | $24.12 | 63600 |
| 2022-12-08 | 24.24 | $24.17 | 27100 |
| 2022-12-07 | 24.25 | $24.06 | 22400 |
| 2022-12-06 | 24.28 | $24.00 | 38400 |
| 2022-12-05 | 24.33 | $24.02 | 26300 |
| 2022-12-02 | 24.38 | $24.37 | 24700 |
| 2022-12-01 | 24.37 | $24.45 | 78000 |
| 2022-11-30 | 24.33 | $24.38 | 62400 |
| 2022-11-29 | 24.30 | $24.05 | 17800 |
| 2022-11-28 | 24.34 | $24.41 | 24200 |
| 2022-11-25 | 24.31 | $24.44 | 7100 |
| 2022-11-23 | 24.27 | $24.42 | 49400 |
| 2022-11-22 | 24.22 | $24.40 | 18600 |
| 2022-11-21 | 24.16 | $24.43 | 24000 |
| 2022-11-18 | 24.09 | $24.55 | 13900 |
| 2022-11-17 | 23.99 | $24.48 | 29200 |
| 2022-11-16 | 23.88 | $24.59 | 14500 |
| 2022-11-15 | 23.73 | $24.39 | 37700 |
| 2022-11-14 | 23.61 | $23.98 | 25800 |
| 2022-11-11 | 23.54 | $24.35 | 25200 |
| 2022-11-10 | 23.39 | $24.21 | 38800 |
| 2022-11-09 | 23.25 | $23.23 | 56600 |
| 2022-11-08 | 23.29 | $23.60 | 29100 |
| 2022-11-07 | 23.27 | $23.16 | 28400 |
| 2022-11-04 | 23.33 | $23.19 | 41300 |
| 2022-11-03 | 23.40 | $23.11 | 46900 |
| 2022-11-02 | 23.50 | $23.30 | 32600 |
| 2022-11-01 | 23.58 | $23.48 | 40000 |
| 2022-10-31 | 23.63 | $23.69 | 77200 |
| 2022-10-28 | 23.65 | $23.79 | 24000 |
| 2022-10-27 | 23.65 | $23.64 | 26900 |
| 2022-10-26 | 23.69 | $23.81 | 39400 |
| 2022-10-25 | 23.70 | $23.70 | 24400 |
| 2022-10-24 | 23.74 | $23.49 | 18600 |
| 2022-10-21 | 23.82 | $23.55 | 24100 |
| 2022-10-20 | 23.91 | $23.59 | 29700 |
| 2022-10-19 | 24.01 | $23.95 | 50700 |
| 2022-10-18 | 24.05 | $24.16 | 27400 |
| 2022-10-17 | 24.06 | $24.00 | 17100 |
| 2022-10-14 | 24.09 | $23.99 | 31600 |
| 2022-10-13 | 24.14 | $23.98 | 27800 |
| 2022-10-12 | 24.20 | $24.04 | 16000 |
| 2022-10-11 | 24.26 | $24.13 | 15800 |
| 2022-10-10 | 24.31 | $24.19 | 27800 |
| 2022-10-07 | 24.35 | $24.42 | 19500 |
| 2022-10-06 | 24.36 | $24.65 | 37000 |
| 2022-10-05 | 24.31 | $24.64 | 12600 |
| 2022-10-04 | 24.27 | $24.77 | 22900 |
| 2022-10-03 | 24.19 | $24.62 | 28700 |
| 2022-09-30 | 24.13 | $24.51 | 156700 |
| 2022-09-29 | 24.09 | $24.24 | 38300 |
| 2022-09-28 | 24.10 | $24.27 | 26600 |
| 2022-09-27 | 24.10 | $24.10 | 36600 |
| 2022-09-26 | 24.15 | $23.90 | 15400 |
| 2022-09-23 | 24.25 | $24.00 | 56200 |
| 2022-09-22 | 24.34 | $24.16 | 50700 |
| 2022-09-21 | 24.42 | $24.28 | 26900 |
| 2022-09-20 | 24.48 | $24.15 | 30600 |
| 2022-09-19 | 24.59 | $24.46 | 37400 |
| 2022-09-16 | 24.65 | $24.56 | 21800 |
| 2022-09-15 | 24.69 | $24.60 | 26200 |
| 2022-09-14 | 24.74 | $24.65 | 28000 |
| 2022-09-13 | 24.79 | $24.69 | 30400 |
| 2022-09-12 | 24.84 | $25.06 | 33800 |
| 2022-09-09 | 24.82 | $24.88 | 16100 |
| 2022-09-08 | 24.83 | $24.72 | 45800 |
| 2022-09-07 | 24.89 | $24.75 | 33200 |
| 2022-09-06 | 24.95 | $24.79 | 26200 |
| 2022-09-02 | 25.00 | $24.99 | 18400 |
| 2022-09-01 | 25.03 | $24.78 | 46600 |
| 2022-08-31 | 25.11 | $24.75 | 52700 |
| 2022-08-30 | 25.21 | $25.04 | 9400 |
| 2022-08-29 | 25.26 | $25.04 | 10300 |
| 2022-08-26 | 25.32 | $25.04 | 13400 |
| 2022-08-25 | 25.40 | $25.18 | 8100 |
| 2022-08-24 | 25.45 | $24.91 | 42800 |
| 2022-08-23 | 25.58 | $24.90 | 62800 |
| 2022-08-22 | 25.72 | $25.20 | 10600 |
| 2022-08-19 | 25.83 | $25.38 | 13300 |
| 2022-08-18 | 25.91 | $25.50 | 10700 |
| 2022-08-17 | 25.98 | $25.69 | 15500 |
| 2022-08-16 | 26.02 | $25.87 | 19000 |
| 2022-08-15 | 26.02 | $25.94 | 8600 |
| 2022-08-12 | 26.02 | $25.94 | 22500 |
| 2022-08-11 | 26.01 | $25.98 | 12700 |
| 2022-08-10 | 25.98 | $26.02 | 13000 |
| 2022-08-09 | 25.95 | $25.92 | 30200 |
| 2022-08-08 | 25.93 | $25.98 | 11900 |
| 2022-08-05 | 25.89 | $26.00 | 32300 |
| 2022-08-04 | 25.84 | $26.08 | 38400 |
| 2022-08-03 | 25.76 | $26.02 | 27800 |
| 2022-08-02 | 25.69 | $25.90 | 26500 |
| 2022-08-01 | 25.62 | $25.84 | 22900 |
| 2022-07-29 | 25.56 | $26.00 | 82100 |
| 2022-07-28 | 25.45 | $25.61 | 15600 |
| 2022-07-27 | 25.41 | $25.46 | 7300 |
| 2022-07-26 | 25.39 | $25.41 | 15200 |
| 2022-07-25 | 25.37 | $25.47 | 12400 |
| 2022-07-22 | 25.35 | $25.41 | 20500 |
| 2022-07-21 | 25.33 | $25.38 | 38000 |
| 2022-07-20 | 25.31 | $25.39 | 18400 |
| 2022-07-19 | 25.29 | $25.35 | 13800 |
| 2022-07-18 | 25.27 | $25.25 | 12400 |
| 2022-07-15 | 25.27 | $25.38 | 6100 |
| 2022-07-14 | 25.24 | $25.17 | 9500 |
| 2022-07-13 | 25.25 | $25.18 | 31800 |
| 2022-07-12 | 25.26 | $25.30 | 10800 |
| 2022-07-11 | 25.25 | $25.40 | 14200 |
| 2022-07-08 | 25.21 | $25.28 | 18500 |
| 2022-07-07 | 25.20 | $25.28 | 34100 |
| 2022-07-06 | 25.18 | $25.35 | 13900 |
| 2022-07-05 | 25.14 | $25.17 | 19300 |
| 2022-07-01 | 25.14 | $25.30 | 9800 |
| 2022-06-30 | 25.10 | $25.20 | 13200 |
| 2022-06-29 | 25.09 | $25.33 | 26200 |
| 2022-06-28 | 25.04 | $25.19 | 23900 |
| 2022-06-27 | 25.02 | $25.20 | 10000 |
| 2022-06-24 | 24.99 | $25.24 | 49300 |
| 2022-06-23 | 24.94 | $24.98 | 26800 |
| 2022-06-22 | 24.95 | $24.90 | 45800 |
| 2022-06-21 | 24.97 | $24.94 | 23000 |
| 2022-06-17 | 24.99 | $24.77 | 16700 |
| 2022-06-16 | 25.05 | $24.57 | 32400 |
| 2022-06-15 | 25.17 | $24.73 | 39600 |
| 2022-06-14 | 25.26 | $24.35 | 35400 |
| 2022-06-13 | 25.46 | $24.59 | 49300 |
| 2022-06-10 | 25.63 | $25.46 | 42400 |
| 2022-06-09 | 25.64 | $25.68 | 30100 |
| 2022-06-08 | 25.62 | $25.72 | 31200 |
| 2022-06-07 | 25.57 | $25.74 | 30800 |
| 2022-06-06 | 25.52 | $25.58 | 15600 |
| 2022-06-03 | 25.49 | $25.61 | 17000 |
| 2022-06-02 | 25.45 | $25.68 | 29500 |
| 2022-06-01 | 25.38 | $25.68 | 30800 |
| 2022-05-31 | 25.30 | $25.78 | 76900 |
| 2022-05-27 | 25.19 | $25.73 | 41000 |
| 2022-05-26 | 25.08 | $25.58 | 21000 |
| 2022-05-25 | 24.97 | $25.47 | 56200 |
| 2022-05-24 | 24.88 | $25.24 | 34600 |
| 2022-05-23 | 24.81 | $25.20 | 64700 |
| 2022-05-20 | 24.75 | $25.08 | 95600 |
| 2022-05-19 | 24.70 | $25.10 | 59100 |
| 2022-05-18 | 24.64 | $24.83 | 74200 |
| 2022-05-17 | 24.62 | $24.81 | 80700 |
| 2022-05-16 | 24.62 | $24.72 | 42800 |
| 2022-05-13 | 24.63 | $24.70 | 63600 |
| 2022-05-12 | 24.65 | $24.54 | 31700 |
| 2022-05-11 | 24.70 | $24.49 | 103000 |
| 2022-05-10 | 24.78 | $24.47 | 49800 |
| 2022-05-09 | 24.88 | $24.34 | 54500 |
| 2022-05-06 | 25.02 | $24.61 | 76700 |
| 2022-05-05 | 25.13 | $24.86 | 37600 |
| 2022-05-04 | 25.21 | $25.15 | 27200 |
| 2022-05-03 | 25.23 | $25.01 | 60900 |
| 2022-05-02 | 25.29 | $25.04 | 28200 |
| 2022-04-29 | 25.36 | $25.49 | 72800 |
| 2022-04-28 | 25.34 | $25.62 | 31600 |
| 2022-04-27 | 25.29 | $25.23 | 47500 |
| 2022-04-26 | 25.31 | $25.47 | 34000 |
| 2022-04-25 | 25.29 | $25.33 | 13600 |
| 2022-04-22 | 25.30 | $25.26 | 24100 |
| 2022-04-21 | 25.32 | $25.33 | 46200 |
| 2022-04-20 | 25.34 | $25.31 | 22600 |
| 2022-04-19 | 25.36 | $25.20 | 20700 |
| 2022-04-18 | 25.40 | $25.32 | 49300 |
| 2022-04-14 | 25.43 | $25.32 | 23500 |
| 2022-04-13 | 25.47 | $25.41 | 25700 |
| 2022-04-12 | 25.49 | $25.46 | 30400 |
| 2022-04-11 | 25.51 | $25.26 | 44200 |
| 2022-04-08 | 25.57 | $25.56 | 60000 |
| 2022-04-07 | 25.57 | $25.73 | 63100 |
| 2022-04-06 | 25.55 | $25.63 | 48500 |
| 2022-04-05 | 25.54 | $25.61 | 56000 |
| 2022-04-04 | 25.53 | $25.74 | 23200 |
| 2022-04-01 | 25.50 | $25.71 | 28000 |
| 2022-03-31 | 25.47 | $25.71 | 25900 |
| 2022-03-30 | 25.43 | $25.76 | 121800 |
| 2022-03-29 | 25.38 | $25.64 | 46100 |
| 2022-03-28 | 25.34 | $25.39 | 19400 |
| 2022-03-25 | 25.36 | $25.28 | 44900 |
| 2022-03-24 | 25.40 | $25.47 | 25200 |
| 2022-03-23 | 25.41 | $25.49 | 24300 |
| 2022-03-22 | 25.42 | $25.50 | 51800 |
| 2022-03-21 | 25.42 | $25.45 | 30500 |
| 2022-03-18 | 25.44 | $25.50 | 56400 |
| 2022-03-17 | 25.46 | $25.41 | 82600 |
| 2022-03-16 | 25.50 | $25.34 | 22600 |
| 2022-03-15 | 25.56 | $25.23 | 31900 |
| 2022-03-14 | 25.65 | $25.13 | 33000 |
| 2022-03-11 | 25.78 | $25.41 | 28600 |
| 2022-03-10 | 25.87 | $25.91 | 19900 |
| 2022-03-09 | 25.88 | $25.92 | 18600 |
| 2022-03-08 | 25.88 | $25.84 | 23800 |
| 2022-03-07 | 25.90 | $25.82 | 47200 |
| 2022-03-04 | 25.93 | $25.87 | 16500 |
| 2022-03-03 | 25.95 | $26.03 | 54800 |
| 2022-03-02 | 25.94 | $26.00 | 19800 |
| 2022-03-01 | 25.94 | $26.00 | 29800 |
| 2022-02-28 | 25.94 | $25.96 | 73100 |
| 2022-02-25 | 25.95 | $26.15 | 18200 |
| 2022-02-24 | 25.92 | $26.00 | 24200 |
| 2022-02-23 | 25.92 | $25.88 | 39600 |
| 2022-02-22 | 25.95 | $25.89 | 26000 |
| 2022-02-18 | 25.97 | $26.00 | 13200 |
| 2022-02-17 | 25.98 | $25.96 | 62100 |
| 2022-02-16 | 26.00 | $26.10 | 22900 |
| 2022-02-15 | 26.00 | $26.05 | 39700 |
| 2022-02-14 | 26.00 | $25.89 | 33600 |
| 2022-02-11 | 26.04 | $26.10 | 49000 |
| 2022-02-10 | 26.04 | $26.24 | 153600 |
| 2022-02-09 | 26.01 | $26.12 | 32100 |
| 2022-02-08 | 26.01 | $26.01 | 28300 |
| 2022-02-07 | 26.03 | $26.04 | 46700 |
| 2022-02-04 | 26.05 | $25.97 | 40600 |
| 2022-02-03 | 26.08 | $26.00 | 61000 |
| 2022-02-02 | 26.12 | $26.09 | 27100 |
| 2022-02-01 | 26.14 | $26.26 | 34100 |
| 2022-01-31 | 26.13 | $26.24 | 123600 |
| 2022-01-28 | 26.13 | $25.99 | 48400 |
| 2022-01-27 | 26.18 | $25.86 | 63000 |
| 2022-01-26 | 26.26 | $26.09 | 30500 |
| 2022-01-25 | 26.31 | $26.21 | 25600 |
| 2022-01-24 | 26.35 | $26.22 | 34800 |
| 2022-01-21 | 26.38 | $26.32 | 96300 |
| 2022-01-20 | 26.41 | $26.47 | 16200 |
| 2022-01-19 | 26.40 | $26.40 | 24300 |
| 2022-01-18 | 26.41 | $26.27 | 33200 |
| 2022-01-14 | 26.45 | $26.56 | 18500 |
| 2022-01-13 | 26.44 | $26.57 | 21600 |
| 2022-01-12 | 26.42 | $26.51 | 11400 |
| 2022-01-11 | 26.42 | $26.57 | 28400 |
| 2022-01-10 | 26.40 | $26.38 | 32300 |
| 2022-01-07 | 26.41 | $26.37 | 12500 |
| 2022-01-06 | 26.44 | $26.44 | 21100 |
| 2022-01-05 | 26.45 | $26.32 | 78400 |
| 2022-01-04 | 26.49 | $26.50 | 18000 |
| 2022-01-03 | 26.50 | $26.67 | 16400 |
| 2021-12-31 | 26.47 | $26.72 | 35300 |
| 2021-12-30 | 26.44 | $26.67 | 15300 |
| 2021-12-29 | 26.40 | $26.53 | 10300 |
| 2021-12-28 | 26.40 | $26.50 | 17000 |
| 2021-12-27 | 26.39 | $26.49 | 29500 |
| 2021-12-23 | 26.40 | $26.45 | 37200 |
| 2021-12-22 | 26.41 | $26.45 | 115400 |
| 2021-12-21 | 26.42 | $26.43 | 33100 |
| 2021-12-20 | 26.44 | $26.39 | 32500 |
| 2021-12-17 | 26.48 | $26.42 | 511500 |
| 2021-12-16 | 26.51 | $26.40 | 76700 |
| 2021-12-15 | 26.56 | $26.40 | 42600 |
| 2021-12-14 | 26.62 | $26.36 | 28700 |
| 2021-12-13 | 26.69 | $26.44 | 9800 |
| 2021-12-10 | 26.76 | $26.78 | 18900 |
| 2021-12-09 | 26.77 | $26.80 | 17400 |
| 2021-12-08 | 26.78 | $26.81 | 205700 |
| 2021-12-07 | 26.78 | $27.13 | 29000 |
| 2021-12-06 | 26.72 | $26.91 | 24400 |
| 2021-12-03 | 26.70 | $26.86 | 12100 |
| 2021-12-02 | 26.69 | $26.86 | 23200 |
| 2021-12-01 | 26.68 | $26.69 | 19100 |
| 2021-11-30 | 26.70 | $26.54 | 59800 |
| 2021-11-29 | 26.76 | $26.57 | 46200 |
| 2021-11-26 | 26.82 | $26.57 | 14400 |
| 2021-11-24 | 26.90 | $26.75 | 13500 |
| 2021-11-23 | 26.95 | $26.69 | 21100 |
| 2021-11-22 | 27.02 | $26.80 | 25700 |
| 2021-11-19 | 27.08 | $26.79 | 17400 |
| 2021-11-18 | 27.15 | $26.81 | 17100 |
| 2021-11-17 | 27.23 | $26.89 | 24600 |
| 2021-11-16 | 27.30 | $26.86 | 76800 |
| 2021-11-15 | 27.39 | $27.02 | 16800 |
| 2021-11-12 | 27.47 | $27.16 | 9300 |
| 2021-11-11 | 27.52 | $27.13 | 15200 |
| 2021-11-10 | 27.60 | $27.28 | 37100 |
| 2021-11-09 | 27.65 | $27.55 | 13400 |
| 2021-11-08 | 27.65 | $27.62 | 11200 |
| 2021-11-05 | 27.63 | $27.61 | 47700 |
| 2021-11-04 | 27.61 | $27.60 | 23300 |
| 2021-11-03 | 27.59 | $27.55 | 47300 |
| 2021-11-02 | 27.58 | $27.65 | 55900 |
| 2021-11-01 | 27.55 | $27.64 | 39800 |
| 2021-10-29 | 27.51 | $27.65 | 72000 |
| 2021-10-28 | 27.45 | $27.47 | 32800 |
| 2021-10-27 | 27.43 | $27.46 | 47800 |
| 2021-10-26 | 27.41 | $27.53 | 32700 |
| 2021-10-25 | 27.37 | $27.48 | 32100 |
| 2021-10-22 | 27.32 | $27.43 | 23600 |
| 2021-10-21 | 27.29 | $27.45 | 16500 |
| 2021-10-20 | 27.24 | $27.44 | 41400 |
| 2021-10-19 | 27.18 | $27.34 | 37200 |
| 2021-10-18 | 27.14 | $27.39 | 24500 |
| 2021-10-15 | 27.08 | $27.34 | 18800 |
| 2021-10-14 | 27.02 | $27.46 | 21100 |
| 2021-10-13 | 26.92 | $27.35 | 29000 |
| 2021-10-12 | 26.83 | $27.19 | 23100 |
| 2021-10-11 | 26.76 | $26.95 | 28700 |
| 2021-10-08 | 26.73 | $26.86 | 43800 |
| 2021-10-07 | 26.72 | $26.83 | 444300 |
| 2021-10-06 | 26.71 | $26.78 | 34900 |
| 2021-10-05 | 26.71 | $26.75 | 39500 |
| 2021-10-04 | 26.72 | $26.73 | 21200 |
| 2021-10-01 | 26.73 | $26.79 | 38800 |
| 2021-09-30 | 26.74 | $26.78 | 115000 |
| 2021-09-29 | 26.75 | $26.81 | 24300 |
| 2021-09-28 | 26.75 | $26.72 | 40700 |
| 2021-09-27 | 26.78 | $26.75 | 46700 |
| 2021-09-24 | 26.80 | $26.75 | 439800 |
| 2021-09-23 | 26.83 | $26.77 | 68800 |
| 2021-09-22 | 26.86 | $26.88 | 38300 |
| 2021-09-21 | 26.88 | $26.78 | 38600 |
| 2021-09-20 | 26.91 | $26.80 | 26600 |
| 2021-09-17 | 26.95 | $26.89 | 22400 |
| 2021-09-16 | 26.98 | $26.86 | 38900 |
| 2021-09-15 | 27.02 | $26.86 | 27600 |
| 2021-09-14 | 27.06 | $26.86 | 37300 |
| 2021-09-13 | 27.12 | $26.92 | 21300 |
| 2021-09-10 | 27.17 | $27.26 | 36100 |
| 2021-09-09 | 27.15 | $27.19 | 23600 |
| 2021-09-08 | 27.15 | $27.14 | 58600 |
| 2021-09-07 | 27.16 | $27.16 | 20900 |
| 2021-09-03 | 27.17 | $27.20 | 91400 |
| 2021-09-02 | 27.17 | $27.22 | 41000 |
| 2021-09-01 | 27.17 | $27.21 | 36300 |
| 2021-08-31 | 27.17 | $27.16 | 135000 |
| 2021-08-30 | 27.18 | $27.21 | 30400 |
| 2021-08-27 | 27.19 | $27.18 | 29200 |
| 2021-08-26 | 27.20 | $27.17 | 21600 |
| 2021-08-25 | 27.21 | $27.22 | 17500 |
| 2021-08-24 | 27.22 | $27.22 | 24600 |
| 2021-08-23 | 27.23 | $27.22 | 19600 |
| 2021-08-20 | 27.24 | $27.22 | 47700 |
| 2021-08-19 | 27.25 | $27.20 | 15900 |
| 2021-08-18 | 27.27 | $27.20 | 14300 |
| 2021-08-17 | 27.29 | $27.26 | 17000 |
| 2021-08-16 | 27.30 | $27.33 | 18800 |
| 2021-08-13 | 27.30 | $27.34 | 20200 |
| 2021-08-12 | 27.30 | $27.29 | 16300 |
| 2021-08-11 | 27.31 | $27.20 | 17200 |
| 2021-08-10 | 27.34 | $27.16 | 28600 |
| 2021-08-09 | 27.39 | $27.31 | 20100 |
| 2021-08-06 | 27.41 | $27.41 | 81400 |
| 2021-08-05 | 27.41 | $27.43 | 37500 |
| 2021-08-04 | 27.41 | $27.43 | 62300 |
| 2021-08-03 | 27.41 | $27.41 | 47700 |
| 2021-08-02 | 27.41 | $27.47 | 33900 |
| 2021-07-30 | 27.40 | $27.53 | 23300 |
| 2021-07-29 | 27.38 | $27.50 | 18100 |
| 2021-07-28 | 27.36 | $27.35 | 24000 |
| 2021-07-27 | 27.37 | $27.31 | 26200 |
| 2021-07-26 | 27.39 | $27.40 | 13800 |
| 2021-07-23 | 27.39 | $27.38 | 17000 |
| 2021-07-22 | 27.40 | $27.38 | 13100 |
| 2021-07-21 | 27.41 | $27.32 | 19200 |
| 2021-07-20 | 27.43 | $27.37 | 20400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.91
2026-07-17
Close Price
$22.97
Vol: 35100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.89
Average
24.87
Maximum
27.72
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.91 | $22.97 | 35100 |
| 2026-07-16 | 22.93 | $22.97 | 19500 |
| 2026-07-15 | 22.96 | $22.98 | 46500 |
| 2026-07-14 | 23.00 | $22.95 | 43946 |
| 2026-07-13 | 23.05 | $22.96 | 71400 |
| 2026-07-10 | 23.12 | $23.12 | 22300 |
| 2026-07-09 | 23.15 | $23.17 | 46200 |
| 2026-07-08 | 23.18 | $23.10 | 92200 |
| 2026-07-07 | 23.23 | $23.33 | 45111 |
| 2026-07-06 | 23.23 | $23.40 | 33400 |
| 2026-07-02 | 23.21 | $23.30 | 41600 |
| 2026-07-01 | 23.22 | $23.26 | 29700 |
| 2026-06-30 | 23.25 | $23.18 | 374400 |
| 2026-06-29 | 23.31 | $23.28 | 55200 |
| 2026-06-26 | 23.36 | $23.24 | 39400 |
| 2026-06-25 | 23.43 | $23.40 | 38800 |
| 2026-06-24 | 23.47 | $23.48 | 28800 |
| 2026-06-23 | 23.50 | $23.43 | 31700 |
| 2026-06-22 | 23.54 | $23.48 | 50200 |
| 2026-06-18 | 23.59 | $23.57 | 29300 |
| 2026-06-17 | 23.62 | $23.55 | 34300 |
| 2026-06-16 | 23.66 | $23.63 | 26000 |
| 2026-06-15 | 23.69 | $23.61 | 32100 |
| 2026-06-12 | 23.73 | $23.54 | 29800 |
| 2026-06-11 | 23.81 | $23.83 | 15900 |
| 2026-06-10 | 23.81 | $23.79 | 17100 |
| 2026-06-09 | 23.82 | $23.76 | 43100 |
| 2026-06-08 | 23.85 | $23.83 | 16700 |
| 2026-06-05 | 23.86 | $23.84 | 22700 |
| 2026-06-04 | 23.87 | $23.91 | 13100 |
| 2026-06-03 | 23.86 | $23.84 | 14800 |
| 2026-06-02 | 23.87 | $23.90 | 24900 |
| 2026-06-01 | 23.86 | $23.94 | 19800 |
| 2026-05-29 | 23.85 | $23.84 | 41000 |
| 2026-05-28 | 23.86 | $23.94 | 36900 |
| 2026-05-27 | 23.84 | $23.87 | 31900 |
| 2026-05-26 | 23.84 | $23.86 | 28600 |
| 2026-05-22 | 23.84 | $23.78 | 16000 |
| 2026-05-21 | 23.87 | $23.73 | 29000 |
| 2026-05-20 | 23.93 | $23.85 | 19000 |
| 2026-05-19 | 23.96 | $23.75 | 40400 |
| 2026-05-18 | 24.02 | $23.85 | 37900 |
| 2026-05-15 | 24.08 | $23.83 | 38414 |
| 2026-05-14 | 24.14 | $24.05 | 29400 |
| 2026-05-13 | 24.15 | $24.06 | 23100 |
| 2026-05-12 | 24.16 | $24.12 | 25800 |
| 2026-05-11 | 24.15 | $24.16 | 24100 |
| 2026-05-08 | 24.13 | $24.19 | 30500 |
| 2026-05-07 | 24.09 | $24.04 | 37000 |
| 2026-05-06 | 24.08 | $24.05 | 36700 |
| 2026-05-05 | 24.07 | $24.02 | 19500 |
| 2026-05-04 | 24.07 | $23.95 | 27800 |
| 2026-05-01 | 24.09 | $24.06 | 21600 |
| 2026-04-30 | 24.07 | $24.03 | 30500 |
| 2026-04-29 | 24.07 | $23.88 | 22700 |
| 2026-04-28 | 24.10 | $24.03 | 36100 |
| 2026-04-27 | 24.10 | $24.07 | 12900 |
| 2026-04-24 | 24.08 | $24.10 | 32700 |
| 2026-04-23 | 24.04 | $24.11 | 23900 |
| 2026-04-22 | 23.99 | $24.04 | 46300 |
| 2026-04-21 | 23.96 | $24.00 | 50300 |
| 2026-04-20 | 23.92 | $24.07 | 23000 |
| 2026-04-17 | 23.86 | $24.10 | 31300 |
| 2026-04-16 | 23.78 | $24.06 | 66500 |
| 2026-04-15 | 23.69 | $24.00 | 24600 |
| 2026-04-14 | 23.60 | $23.89 | 38500 |
| 2026-04-13 | 23.53 | $23.78 | 33000 |
| 2026-04-10 | 23.48 | $23.80 | 17240 |
| 2026-04-09 | 23.42 | $23.78 | 27500 |
| 2026-04-08 | 23.36 | $23.76 | 41700 |
| 2026-04-07 | 23.29 | $23.53 | 26200 |
| 2026-04-06 | 23.29 | $23.57 | 44025 |
| 2026-04-02 | 23.28 | $23.47 | 42000 |
| 2026-04-01 | 23.31 | $23.41 | 102400 |
| 2026-03-31 | 23.36 | $23.23 | 259300 |
| 2026-03-30 | 23.50 | $23.38 | 49900 |
| 2026-03-27 | 23.62 | $23.47 | 32700 |
| 2026-03-26 | 23.75 | $23.60 | 59200 |
| 2026-03-25 | 23.86 | $23.87 | 27900 |
| 2026-03-24 | 23.93 | $23.84 | 17700 |
| 2026-03-23 | 24.02 | $23.92 | 30300 |
| 2026-03-20 | 24.11 | $23.80 | 33600 |
| 2026-03-19 | 24.26 | $24.12 | 34500 |
| 2026-03-18 | 24.34 | $24.15 | 22600 |
| 2026-03-17 | 24.44 | $24.28 | 18700 |
| 2026-03-16 | 24.52 | $24.25 | 33900 |
| 2026-03-13 | 24.62 | $24.25 | 25400 |
| 2026-03-12 | 24.75 | $24.69 | 28200 |
| 2026-03-11 | 24.77 | $24.69 | 20800 |
| 2026-03-10 | 24.79 | $24.72 | 35000 |
| 2026-03-09 | 24.81 | $24.69 | 38700 |
| 2026-03-06 | 24.84 | $24.80 | 25700 |
| 2026-03-05 | 24.84 | $24.88 | 20800 |
| 2026-03-04 | 24.81 | $24.85 | 24000 |
| 2026-03-03 | 24.79 | $24.77 | 34800 |
| 2026-03-02 | 24.79 | $24.80 | 25100 |
| 2026-02-27 | 24.78 | $24.64 | 154300 |
| 2026-02-26 | 24.81 | $24.77 | 20700 |
| 2026-02-25 | 24.81 | $24.82 | 18400 |
| 2026-02-24 | 24.79 | $24.79 | 28700 |
| 2026-02-23 | 24.78 | $24.78 | 23800 |
| 2026-02-20 | 24.76 | $24.82 | 32900 |
| 2026-02-19 | 24.73 | $24.74 | 21900 |
| 2026-02-18 | 24.72 | $24.80 | 31300 |
| 2026-02-17 | 24.69 | $24.86 | 51700 |
| 2026-02-13 | 24.63 | $24.71 | 36400 |
| 2026-02-12 | 24.60 | $24.68 | 17100 |
| 2026-02-11 | 24.58 | $24.68 | 13500 |
| 2026-02-10 | 24.56 | $24.66 | 88700 |
| 2026-02-09 | 24.53 | $24.51 | 33900 |
| 2026-02-06 | 24.55 | $24.56 | 9400 |
| 2026-02-05 | 24.56 | $24.51 | 33100 |
| 2026-02-04 | 24.59 | $24.56 | 25300 |
| 2026-02-03 | 24.61 | $24.53 | 26100 |
| 2026-02-02 | 24.64 | $24.60 | 12500 |
| 2026-01-30 | 24.66 | $24.62 | 28100 |
| 2026-01-29 | 24.67 | $24.60 | 11500 |
| 2026-01-28 | 24.70 | $24.61 | 21700 |
| 2026-01-27 | 24.73 | $24.69 | 27600 |
| 2026-01-26 | 24.74 | $24.83 | 79800 |
| 2026-01-23 | 24.70 | $24.79 | 15600 |
| 2026-01-22 | 24.67 | $24.72 | 27900 |
| 2026-01-21 | 24.66 | $24.74 | 20300 |
| 2026-01-20 | 24.64 | $24.62 | 31500 |
| 2026-01-16 | 24.66 | $24.73 | 13700 |
| 2026-01-15 | 24.64 | $24.78 | 32500 |
| 2026-01-14 | 24.60 | $24.65 | 23400 |
| 2026-01-13 | 24.60 | $24.65 | 22500 |
| 2026-01-12 | 24.60 | $24.60 | 17200 |
| 2026-01-09 | 24.62 | $24.63 | 37100 |
| 2026-01-08 | 24.63 | $24.72 | 25000 |
| 2026-01-07 | 24.62 | $24.65 | 20300 |
| 2026-01-06 | 24.62 | $24.65 | 13900 |
| 2026-01-05 | 24.63 | $24.72 | 22800 |
| 2026-01-02 | 24.62 | $24.70 | 25900 |
| 2025-12-31 | 24.62 | $24.60 | 51100 |
| 2025-12-30 | 24.64 | $24.62 | 30500 |
| 2025-12-29 | 24.67 | $24.67 | 16400 |
| 2025-12-26 | 24.69 | $24.63 | 9200 |
| 2025-12-24 | 24.73 | $24.64 | 9100 |
| 2025-12-23 | 24.78 | $24.65 | 21200 |
| 2025-12-22 | 24.83 | $24.78 | 28700 |
| 2025-12-19 | 24.85 | $24.80 | 15800 |
| 2025-12-18 | 24.88 | $24.82 | 19300 |
| 2025-12-17 | 24.90 | $24.79 | 27200 |
| 2025-12-16 | 24.93 | $24.82 | 43400 |
| 2025-12-15 | 24.97 | $24.74 | 51900 |
| 2025-12-12 | 25.03 | $24.68 | 25700 |
| 2025-12-11 | 25.13 | $25.26 | 43300 |
| 2025-12-10 | 25.06 | $25.09 | 27600 |
| 2025-12-09 | 25.03 | $25.14 | 23000 |
| 2025-12-08 | 24.97 | $24.96 | 15500 |
| 2025-12-05 | 24.96 | $25.00 | 15200 |
| 2025-12-04 | 24.94 | $24.92 | 41300 |
| 2025-12-03 | 24.93 | $24.97 | 57400 |
| 2025-12-02 | 24.90 | $24.82 | 48400 |
| 2025-12-01 | 24.92 | $24.75 | 10500 |
| 2025-11-28 | 24.95 | $24.83 | 52300 |
| 2025-11-26 | 24.97 | $25.00 | 40400 |
| 2025-11-25 | 24.94 | $25.00 | 16300 |
| 2025-11-24 | 24.90 | $24.90 | 14200 |
| 2025-11-21 | 24.89 | $24.82 | 32000 |
| 2025-11-20 | 24.89 | $24.77 | 22300 |
| 2025-11-19 | 24.91 | $24.85 | 11200 |
| 2025-11-18 | 24.91 | $24.92 | 43800 |
| 2025-11-17 | 24.88 | $24.86 | 47600 |
| 2025-11-14 | 24.87 | $24.97 | 21500 |
| 2025-11-13 | 24.81 | $24.90 | 67800 |
| 2025-11-12 | 24.76 | $25.06 | 51800 |
| 2025-11-11 | 24.66 | $25.00 | 40000 |
| 2025-11-10 | 24.55 | $24.89 | 34900 |
| 2025-11-07 | 24.45 | $24.69 | 31800 |
| 2025-11-06 | 24.39 | $24.63 | 30200 |
| 2025-11-05 | 24.34 | $24.45 | 32400 |
| 2025-11-04 | 24.34 | $24.28 | 33600 |
| 2025-11-03 | 24.39 | $24.37 | 44400 |
| 2025-10-31 | 24.44 | $24.38 | 58500 |
| 2025-10-30 | 24.49 | $24.42 | 26600 |
| 2025-10-29 | 24.54 | $24.60 | 38800 |
| 2025-10-28 | 24.55 | $24.65 | 18800 |
| 2025-10-27 | 24.54 | $24.67 | 17100 |
| 2025-10-24 | 24.53 | $24.63 | 13200 |
| 2025-10-23 | 24.53 | $24.64 | 22700 |
| 2025-10-22 | 24.54 | $24.50 | 32000 |
| 2025-10-21 | 24.59 | $24.66 | 14300 |
| 2025-10-20 | 24.60 | $24.74 | 35000 |
| 2025-10-17 | 24.59 | $24.52 | 18400 |
| 2025-10-16 | 24.65 | $24.54 | 14200 |
| 2025-10-15 | 24.72 | $24.66 | 39600 |
| 2025-10-14 | 24.77 | $24.60 | 33300 |
| 2025-10-13 | 24.85 | $24.82 | 7100 |
| 2025-10-10 | 24.88 | $24.78 | 7500 |
| 2025-10-09 | 24.92 | $24.87 | 12300 |
| 2025-10-08 | 24.95 | $24.87 | 24400 |
| 2025-10-07 | 24.99 | $24.97 | 13500 |
| 2025-10-06 | 25.00 | $24.96 | 11500 |
| 2025-10-03 | 25.02 | $24.95 | 9200 |
| 2025-10-02 | 25.05 | $25.00 | 22400 |
| 2025-10-01 | 25.06 | $25.03 | 25600 |
| 2025-09-30 | 25.07 | $24.99 | 101700 |
| 2025-09-29 | 25.10 | $24.97 | 18800 |
| 2025-09-26 | 25.13 | $25.03 | 13400 |
| 2025-09-25 | 25.14 | $24.96 | 36700 |
| 2025-09-24 | 25.19 | $25.03 | 19600 |
| 2025-09-23 | 25.21 | $25.01 | 22000 |
| 2025-09-22 | 25.25 | $25.14 | 16200 |
| 2025-09-19 | 25.25 | $25.11 | 9700 |
| 2025-09-18 | 25.26 | $25.16 | 13500 |
| 2025-09-17 | 25.25 | $25.23 | 22000 |
| 2025-09-16 | 25.21 | $25.21 | 16500 |
| 2025-09-15 | 25.17 | $25.17 | 37100 |
| 2025-09-12 | 25.12 | $24.97 | 26700 |
| 2025-09-11 | 25.12 | $25.22 | 21600 |
| 2025-09-10 | 25.05 | $25.07 | 19300 |
| 2025-09-09 | 25.00 | $25.04 | 22300 |
| 2025-09-08 | 24.94 | $24.97 | 40000 |
| 2025-09-05 | 24.90 | $25.07 | 55500 |
| 2025-09-04 | 24.80 | $24.80 | 17700 |
| 2025-09-03 | 24.78 | $24.75 | 30100 |
| 2025-09-02 | 24.75 | $24.55 | 20100 |
| 2025-08-29 | 24.79 | $24.50 | 123800 |
| 2025-08-28 | 24.84 | $24.73 | 11000 |
| 2025-08-27 | 24.83 | $24.78 | 23900 |
| 2025-08-26 | 24.80 | $24.73 | 12600 |
| 2025-08-25 | 24.77 | $24.76 | 21900 |
| 2025-08-22 | 24.72 | $24.77 | 23000 |
| 2025-08-21 | 24.66 | $24.62 | 9800 |
| 2025-08-20 | 24.62 | $24.66 | 25900 |
| 2025-08-19 | 24.57 | $24.65 | 28700 |
| 2025-08-18 | 24.50 | $24.49 | 18000 |
| 2025-08-15 | 24.46 | $24.43 | 23400 |
| 2025-08-14 | 24.44 | $24.45 | 14400 |
| 2025-08-13 | 24.40 | $24.52 | 22900 |
| 2025-08-12 | 24.32 | $24.36 | 20000 |
| 2025-08-11 | 24.28 | $24.26 | 23700 |
| 2025-08-08 | 24.26 | $24.19 | 25300 |
| 2025-08-07 | 24.26 | $24.16 | 14500 |
| 2025-08-06 | 24.26 | $24.18 | 44000 |
| 2025-08-05 | 24.25 | $24.35 | 13100 |
| 2025-08-04 | 24.19 | $24.32 | 24200 |
| 2025-08-01 | 24.12 | $24.26 | 11100 |
| 2025-07-31 | 24.06 | $24.28 | 89800 |
| 2025-07-30 | 23.97 | $24.04 | 14300 |
| 2025-07-29 | 23.94 | $24.07 | 16300 |
| 2025-07-28 | 23.90 | $23.93 | 14100 |
| 2025-07-25 | 23.89 | $23.91 | 33600 |
| 2025-07-24 | 23.88 | $23.90 | 30600 |
| 2025-07-23 | 23.88 | $23.96 | 29600 |
| 2025-07-22 | 23.86 | $23.95 | 17500 |
| 2025-07-21 | 23.84 | $23.89 | 25400 |
| 2025-07-18 | 23.84 | $23.83 | 16900 |
| 2025-07-17 | 23.86 | $23.88 | 22100 |
| 2025-07-16 | 23.86 | $23.82 | 13500 |
| 2025-07-15 | 23.89 | $23.92 | 15800 |
| 2025-07-14 | 23.89 | $24.02 | 22800 |
| 2025-07-11 | 23.86 | $24.08 | 35800 |
| 2025-07-10 | 23.81 | $24.11 | 24000 |
| 2025-07-09 | 23.74 | $23.97 | 17300 |
| 2025-07-08 | 23.70 | $23.91 | 16100 |
| 2025-07-07 | 23.68 | $23.84 | 51400 |
| 2025-07-03 | 23.67 | $23.86 | 30400 |
| 2025-07-02 | 23.67 | $23.87 | 72700 |
| 2025-07-01 | 23.66 | $23.77 | 49300 |
| 2025-06-30 | 23.69 | $23.57 | 449700 |
| 2025-06-27 | 23.79 | $23.71 | 58200 |
| 2025-06-26 | 23.87 | $23.92 | 80400 |
| 2025-06-25 | 23.92 | $23.87 | 51900 |
| 2025-06-24 | 23.98 | $24.05 | 39200 |
| 2025-06-23 | 24.01 | $23.95 | 11500 |
| 2025-06-20 | 24.09 | $24.01 | 35600 |
| 2025-06-18 | 24.16 | $23.96 | 52100 |
| 2025-06-17 | 24.27 | $24.07 | 39200 |
| 2025-06-16 | 24.36 | $24.12 | 41000 |
| 2025-06-13 | 24.47 | $24.09 | 37100 |
| 2025-06-12 | 24.61 | $24.52 | 26700 |
| 2025-06-11 | 24.64 | $24.56 | 46300 |
| 2025-06-10 | 24.67 | $24.60 | 31600 |
| 2025-06-09 | 24.69 | $24.62 | 39600 |
| 2025-06-06 | 24.71 | $24.66 | 33900 |
| 2025-06-05 | 24.72 | $24.77 | 44300 |
| 2025-06-04 | 24.69 | $24.75 | 30400 |
| 2025-06-03 | 24.67 | $24.69 | 18100 |
| 2025-06-02 | 24.66 | $24.63 | 26400 |
| 2025-05-30 | 24.66 | $24.67 | 110300 |
| 2025-05-29 | 24.66 | $24.57 | 23900 |
| 2025-05-28 | 24.68 | $24.57 | 27500 |
| 2025-05-27 | 24.71 | $24.68 | 19900 |
| 2025-05-23 | 24.70 | $24.58 | 25300 |
| 2025-05-22 | 24.73 | $24.55 | 28200 |
| 2025-05-21 | 24.77 | $24.53 | 35900 |
| 2025-05-20 | 24.83 | $24.82 | 32600 |
| 2025-05-19 | 24.80 | $24.92 | 72000 |
| 2025-05-16 | 24.74 | $24.76 | 13000 |
| 2025-05-15 | 24.71 | $24.64 | 15300 |
| 2025-05-14 | 24.71 | $24.55 | 23900 |
| 2025-05-13 | 24.74 | $24.60 | 36100 |
| 2025-05-12 | 24.75 | $24.60 | 72500 |
| 2025-05-09 | 24.77 | $24.78 | 46600 |
| 2025-05-08 | 24.73 | $24.67 | 17800 |
| 2025-05-07 | 24.72 | $24.75 | 17100 |
| 2025-05-06 | 24.67 | $24.62 | 13700 |
| 2025-05-05 | 24.65 | $24.66 | 32400 |
| 2025-05-02 | 24.62 | $24.64 | 31000 |
| 2025-05-01 | 24.58 | $24.57 | 33100 |
| 2025-04-30 | 24.55 | $24.63 | 31600 |
| 2025-04-29 | 24.50 | $24.58 | 11000 |
| 2025-04-28 | 24.45 | $24.62 | 19000 |
| 2025-04-25 | 24.38 | $24.51 | 37200 |
| 2025-04-24 | 24.32 | $24.56 | 55700 |
| 2025-04-23 | 24.24 | $24.52 | 19700 |
| 2025-04-22 | 24.15 | $24.43 | 26900 |
| 2025-04-21 | 24.07 | $24.21 | 24200 |
| 2025-04-17 | 24.05 | $24.33 | 36000 |
| 2025-04-16 | 23.98 | $24.20 | 24800 |
| 2025-04-15 | 23.94 | $24.13 | 18800 |
| 2025-04-14 | 23.92 | $24.12 | 29500 |
| 2025-04-11 | 23.91 | $24.00 | 48600 |
| 2025-04-10 | 23.93 | $24.16 | 114800 |
| 2025-04-09 | 23.90 | $24.38 | 59700 |
| 2025-04-08 | 23.81 | $23.97 | 54600 |
| 2025-04-07 | 23.83 | $23.96 | 75800 |
| 2025-04-04 | 23.87 | $23.95 | 66400 |
| 2025-04-03 | 23.92 | $23.78 | 32700 |
| 2025-04-02 | 24.04 | $23.86 | 31700 |
| 2025-04-01 | 24.17 | $23.84 | 38000 |
| 2025-03-31 | 24.33 | $23.88 | 199900 |
| 2025-03-28 | 24.53 | $24.25 | 44200 |
| 2025-03-27 | 24.65 | $24.45 | 22100 |
| 2025-03-26 | 24.73 | $24.57 | 23600 |
| 2025-03-25 | 24.79 | $24.79 | 24300 |
| 2025-03-24 | 24.80 | $24.75 | 20800 |
| 2025-03-21 | 24.82 | $24.81 | 10600 |
| 2025-03-20 | 24.83 | $24.82 | 17400 |
| 2025-03-19 | 24.83 | $24.80 | 17700 |
| 2025-03-18 | 24.84 | $24.76 | 21100 |
| 2025-03-17 | 24.87 | $24.80 | 15200 |
| 2025-03-14 | 24.89 | $24.67 | 27200 |
| 2025-03-13 | 24.95 | $24.91 | 23100 |
| 2025-03-12 | 24.95 | $24.94 | 26000 |
| 2025-03-11 | 24.94 | $24.83 | 16800 |
| 2025-03-10 | 24.96 | $24.85 | 37900 |
| 2025-03-07 | 24.98 | $24.88 | 36100 |
| 2025-03-06 | 24.98 | $24.92 | 25000 |
| 2025-03-05 | 24.98 | $24.94 | 25700 |
| 2025-03-04 | 24.96 | $24.92 | 52200 |
| 2025-03-03 | 24.95 | $24.95 | 41300 |
| 2025-02-28 | 24.92 | $24.84 | 46900 |
| 2025-02-27 | 24.92 | $24.86 | 9500 |
| 2025-02-26 | 24.90 | $24.82 | 19900 |
| 2025-02-25 | 24.90 | $24.90 | 28700 |
| 2025-02-24 | 24.86 | $24.76 | 24000 |
| 2025-02-21 | 24.86 | $24.68 | 10200 |
| 2025-02-20 | 24.88 | $24.62 | 39700 |
| 2025-02-19 | 24.92 | $24.70 | 31600 |
| 2025-02-18 | 24.95 | $24.82 | 21000 |
| 2025-02-14 | 24.93 | $24.89 | 11400 |
| 2025-02-13 | 24.89 | $24.83 | 29600 |
| 2025-02-12 | 24.85 | $24.67 | 39700 |
| 2025-02-11 | 24.85 | $24.77 | 32800 |
| 2025-02-10 | 24.81 | $24.71 | 44300 |
| 2025-02-07 | 24.78 | $24.64 | 24100 |
| 2025-02-06 | 24.76 | $24.68 | 28600 |
| 2025-02-05 | 24.72 | $24.75 | 24700 |
| 2025-02-04 | 24.65 | $24.62 | 25200 |
| 2025-02-03 | 24.59 | $24.52 | 43700 |
| 2025-01-31 | 24.55 | $24.59 | 275600 |
| 2025-01-30 | 24.48 | $24.60 | 34400 |
| 2025-01-29 | 24.39 | $24.45 | 29500 |
| 2025-01-28 | 24.32 | $24.59 | 30700 |
| 2025-01-27 | 24.19 | $24.59 | 36600 |
| 2025-01-24 | 24.03 | $24.29 | 16500 |
| 2025-01-23 | 23.93 | $24.16 | 48600 |
| 2025-01-22 | 23.85 | $24.10 | 17100 |
| 2025-01-21 | 23.77 | $24.25 | 26500 |
| 2025-01-17 | 23.63 | $24.01 | 32000 |
| 2025-01-16 | 23.53 | $23.93 | 58400 |
| 2025-01-15 | 23.45 | $23.80 | 30000 |
| 2025-01-14 | 23.39 | $23.35 | 32100 |
| 2025-01-13 | 23.47 | $23.31 | 31900 |
| 2025-01-10 | 23.58 | $23.47 | 49400 |
| 2025-01-08 | 23.66 | $23.54 | 36800 |
| 2025-01-07 | 23.75 | $23.70 | 27800 |
| 2025-01-06 | 23.81 | $24.07 | 30300 |
| 2025-01-03 | 23.78 | $24.08 | 43800 |
| 2025-01-02 | 23.73 | $23.87 | 44200 |
| 2024-12-31 | 23.75 | $23.63 | 390500 |
| 2024-12-30 | 23.85 | $23.69 | 111600 |
| 2024-12-27 | 23.95 | $24.02 | 48700 |
| 2024-12-26 | 23.98 | $23.97 | 21900 |
| 2024-12-24 | 24.04 | $24.08 | 21400 |
| 2024-12-23 | 24.08 | $24.11 | 26500 |
| 2024-12-20 | 24.12 | $24.14 | 32700 |
| 2024-12-19 | 24.16 | $24.00 | 44900 |
| 2024-12-18 | 24.27 | $24.02 | 43900 |
| 2024-12-17 | 24.39 | $24.31 | 37600 |
| 2024-12-16 | 24.44 | $24.18 | 41500 |
| 2024-12-13 | 24.56 | $24.22 | 43900 |
| 2024-12-12 | 24.69 | $24.62 | 37200 |
| 2024-12-11 | 24.72 | $24.75 | 35700 |
| 2024-12-10 | 24.72 | $24.78 | 25500 |
| 2024-12-09 | 24.70 | $24.74 | 18100 |
| 2024-12-06 | 24.70 | $24.76 | 25000 |
| 2024-12-05 | 24.70 | $24.77 | 26200 |
| 2024-12-04 | 24.69 | $24.77 | 33800 |
| 2024-12-03 | 24.68 | $24.68 | 38000 |
| 2024-12-02 | 24.70 | $24.73 | 111900 |
| 2024-11-29 | 24.71 | $24.70 | 180600 |
| 2024-11-27 | 24.73 | $24.82 | 17300 |
| 2024-11-26 | 24.72 | $24.71 | 25200 |
| 2024-11-25 | 24.74 | $24.93 | 24800 |
| 2024-11-22 | 24.70 | $24.84 | 17600 |
| 2024-11-21 | 24.69 | $24.70 | 41600 |
| 2024-11-20 | 24.71 | $24.58 | 27900 |
| 2024-11-19 | 24.78 | $24.67 | 49100 |
| 2024-11-18 | 24.84 | $24.79 | 26300 |
| 2024-11-15 | 24.88 | $24.81 | 35400 |
| 2024-11-14 | 24.92 | $24.83 | 16000 |
| 2024-11-13 | 24.97 | $24.85 | 35100 |
| 2024-11-12 | 25.01 | $24.93 | 35400 |
| 2024-11-11 | 25.05 | $25.01 | 10800 |
| 2024-11-08 | 25.06 | $25.16 | 12400 |
| 2024-11-07 | 25.04 | $25.10 | 19600 |
| 2024-11-06 | 25.02 | $25.07 | 21400 |
| 2024-11-05 | 25.02 | $25.22 | 22300 |
| 2024-11-04 | 24.96 | $24.99 | 25500 |
| 2024-11-01 | 24.97 | $24.82 | 19100 |
| 2024-10-31 | 25.03 | $24.97 | 63600 |
| 2024-10-30 | 25.06 | $25.14 | 11000 |
| 2024-10-29 | 25.05 | $25.07 | 20600 |
| 2024-10-28 | 25.05 | $25.05 | 24700 |
| 2024-10-25 | 25.07 | $24.98 | 16100 |
| 2024-10-24 | 25.10 | $25.02 | 17100 |
| 2024-10-23 | 25.14 | $24.98 | 19500 |
| 2024-10-22 | 25.19 | $25.07 | 31700 |
| 2024-10-21 | 25.23 | $25.03 | 15600 |
| 2024-10-18 | 25.29 | $25.26 | 10000 |
| 2024-10-17 | 25.29 | $25.30 | 17100 |
| 2024-10-16 | 25.27 | $25.46 | 11800 |
| 2024-10-15 | 25.20 | $25.30 | 24300 |
| 2024-10-14 | 25.16 | $25.27 | 8000 |
| 2024-10-11 | 25.13 | $25.31 | 12500 |
| 2024-10-10 | 25.08 | $25.15 | 12700 |
| 2024-10-09 | 25.06 | $25.25 | 31100 |
| 2024-10-08 | 25.01 | $25.12 | 23800 |
| 2024-10-07 | 24.99 | $24.98 | 22700 |
| 2024-10-04 | 25.02 | $25.04 | 26100 |
| 2024-10-03 | 25.03 | $25.10 | 17500 |
| 2024-10-02 | 25.03 | $25.04 | 57100 |
| 2024-10-01 | 25.04 | $25.03 | 42100 |
| 2024-09-30 | 25.07 | $24.85 | 92200 |
| 2024-09-27 | 25.15 | $25.06 | 18000 |
| 2024-09-26 | 25.19 | $25.17 | 7800 |
| 2024-09-25 | 25.21 | $25.17 | 23400 |
| 2024-09-24 | 25.22 | $25.15 | 24300 |
| 2024-09-23 | 25.25 | $25.10 | 21300 |
| 2024-09-20 | 25.30 | $25.19 | 17200 |
| 2024-09-19 | 25.33 | $25.30 | 25200 |
| 2024-09-18 | 25.34 | $25.33 | 11900 |
| 2024-09-17 | 25.33 | $25.39 | 19900 |
| 2024-09-16 | 25.30 | $25.32 | 27000 |
| 2024-09-13 | 25.29 | $25.18 | 20000 |
| 2024-09-12 | 25.31 | $25.47 | 23400 |
| 2024-09-11 | 25.25 | $25.39 | 17100 |
| 2024-09-10 | 25.21 | $25.37 | 13400 |
| 2024-09-09 | 25.16 | $25.25 | 14900 |
| 2024-09-06 | 25.13 | $25.10 | 17500 |
| 2024-09-05 | 25.15 | $25.19 | 27600 |
| 2024-09-04 | 25.14 | $25.16 | 19200 |
| 2024-09-03 | 25.14 | $25.06 | 21700 |
| 2024-08-30 | 25.18 | $25.00 | 99700 |
| 2024-08-29 | 25.24 | $25.17 | 7900 |
| 2024-08-28 | 25.26 | $25.18 | 14400 |
| 2024-08-27 | 25.28 | $25.20 | 37900 |
| 2024-08-26 | 25.29 | $25.33 | 7800 |
| 2024-08-23 | 25.27 | $25.25 | 15900 |
| 2024-08-22 | 25.27 | $25.24 | 8600 |
| 2024-08-21 | 25.27 | $25.35 | 11400 |
| 2024-08-20 | 25.23 | $25.23 | 15400 |
| 2024-08-19 | 25.22 | $25.32 | 17300 |
| 2024-08-16 | 25.19 | $25.29 | 10600 |
| 2024-08-15 | 25.15 | $25.21 | 10800 |
| 2024-08-14 | 25.13 | $25.27 | 11800 |
| 2024-08-13 | 25.08 | $25.17 | 16100 |
| 2024-08-12 | 25.05 | $25.02 | 16800 |
| 2024-08-09 | 25.07 | $25.08 | 21000 |
| 2024-08-08 | 25.07 | $25.14 | 14100 |
| 2024-08-07 | 25.06 | $25.12 | 11700 |
| 2024-08-06 | 25.04 | $25.03 | 15100 |
| 2024-08-05 | 25.05 | $24.96 | 21900 |
| 2024-08-02 | 25.09 | $25.12 | 19800 |
| 2024-08-01 | 25.08 | $25.19 | 17200 |
| 2024-07-31 | 25.05 | $24.85 | 62800 |
| 2024-07-30 | 25.12 | $25.09 | 9800 |
| 2024-07-29 | 25.12 | $25.11 | 15200 |
| 2024-07-26 | 25.12 | $25.12 | 13400 |
| 2024-07-25 | 25.12 | $25.03 | 14000 |
| 2024-07-24 | 25.15 | $24.85 | 23200 |
| 2024-07-23 | 25.23 | $25.12 | 16600 |
| 2024-07-22 | 25.25 | $25.16 | 21300 |
| 2024-07-19 | 25.25 | $25.16 | 5300 |
| 2024-07-18 | 25.26 | $25.15 | 12800 |
| 2024-07-17 | 25.26 | $25.17 | 12600 |
| 2024-07-16 | 25.26 | $25.23 | 18700 |
| 2024-07-15 | 25.24 | $25.16 | 17400 |
| 2024-07-12 | 25.23 | $25.21 | 49800 |
| 2024-07-11 | 25.19 | $25.26 | 22300 |
| 2024-07-10 | 25.14 | $25.01 | 7000 |
| 2024-07-09 | 25.14 | $24.92 | 22500 |
| 2024-07-08 | 25.17 | $25.06 | 11800 |
| 2024-07-05 | 25.17 | $25.16 | 20700 |
| 2024-07-03 | 25.12 | $25.17 | 24500 |
| 2024-07-02 | 25.06 | $25.06 | 16800 |
| 2024-07-01 | 25.01 | $25.04 | 53100 |
| 2024-06-28 | 24.96 | $25.17 | 235100 |
| 2024-06-27 | 24.86 | $25.08 | 33800 |
| 2024-06-26 | 24.76 | $24.90 | 44100 |
| 2024-06-25 | 24.69 | $24.74 | 47100 |
| 2024-06-24 | 24.65 | $24.70 | 20800 |
| 2024-06-21 | 24.62 | $24.54 | 28600 |
| 2024-06-20 | 24.63 | $24.46 | 23000 |
| 2024-06-18 | 24.66 | $24.45 | 16700 |
| 2024-06-17 | 24.71 | $24.39 | 29500 |
| 2024-06-14 | 24.78 | $24.40 | 15500 |
| 2024-06-13 | 24.86 | $24.84 | 17100 |
| 2024-06-12 | 24.81 | $24.74 | 32600 |
| 2024-06-11 | 24.78 | $24.59 | 42900 |
| 2024-06-10 | 24.79 | $24.74 | 19000 |
| 2024-06-07 | 24.75 | $24.76 | 16000 |
| 2024-06-06 | 24.70 | $24.80 | 13500 |
| 2024-06-05 | 24.61 | $24.72 | 22200 |
| 2024-06-04 | 24.53 | $24.82 | 20500 |
| 2024-06-03 | 24.40 | $24.65 | 23200 |
| 2024-05-31 | 24.29 | $24.63 | 92200 |
| 2024-05-30 | 24.16 | $24.15 | 20500 |
| 2024-05-29 | 24.16 | $23.99 | 23100 |
| 2024-05-28 | 24.21 | $24.10 | 20600 |
| 2024-05-24 | 24.23 | $24.13 | 18700 |
| 2024-05-23 | 24.24 | $23.94 | 26100 |
| 2024-05-22 | 24.32 | $24.25 | 15000 |
| 2024-05-21 | 24.31 | $24.33 | 14500 |
| 2024-05-20 | 24.28 | $24.31 | 22500 |
| 2024-05-17 | 24.24 | $24.25 | 19900 |
| 2024-05-16 | 24.22 | $24.29 | 20300 |
| 2024-05-15 | 24.17 | $24.30 | 33700 |
| 2024-05-14 | 24.11 | $24.04 | 19400 |
| 2024-05-13 | 24.13 | $24.16 | 22100 |
| 2024-05-10 | 24.10 | $24.14 | 23700 |
| 2024-05-09 | 24.08 | $24.22 | 19200 |
| 2024-05-08 | 24.03 | $24.19 | 35500 |
| 2024-05-07 | 23.98 | $24.28 | 35600 |
| 2024-05-06 | 23.89 | $24.30 | 28800 |
| 2024-05-03 | 23.77 | $24.19 | 15200 |
| 2024-05-02 | 23.67 | $23.95 | 26300 |
| 2024-05-01 | 23.63 | $23.83 | 69100 |
| 2024-04-30 | 23.61 | $23.58 | 180200 |
| 2024-04-29 | 23.68 | $23.86 | 28400 |
| 2024-04-26 | 23.69 | $23.75 | 28400 |
| 2024-04-25 | 23.73 | $23.85 | 32700 |
| 2024-04-24 | 23.75 | $24.07 | 22000 |
| 2024-04-23 | 23.72 | $24.15 | 28900 |
| 2024-04-22 | 23.65 | $23.84 | 30000 |
| 2024-04-19 | 23.68 | $23.78 | 44600 |
| 2024-04-18 | 23.74 | $23.79 | 30000 |
| 2024-04-17 | 23.82 | $23.84 | 59800 |
| 2024-04-16 | 23.91 | $23.76 | 56500 |
| 2024-04-15 | 24.04 | $23.71 | 38300 |
| 2024-04-12 | 24.23 | $24.09 | 21300 |
| 2024-04-11 | 24.34 | $24.14 | 16400 |
| 2024-04-10 | 24.47 | $24.25 | 53500 |
| 2024-04-09 | 24.59 | $24.66 | 16900 |
| 2024-04-08 | 24.61 | $24.68 | 10800 |
| 2024-04-05 | 24.64 | $24.74 | 10000 |
| 2024-04-04 | 24.65 | $24.63 | 22600 |
| 2024-04-03 | 24.70 | $24.68 | 15800 |
| 2024-04-02 | 24.76 | $24.63 | 19100 |
| 2024-04-01 | 24.84 | $24.72 | 46000 |
| 2024-03-28 | 24.91 | $24.56 | 81100 |
| 2024-03-27 | 25.05 | $24.90 | 33300 |
| 2024-03-26 | 25.12 | $25.12 | 20100 |
| 2024-03-25 | 25.13 | $25.10 | 11300 |
| 2024-03-22 | 25.15 | $25.35 | 11100 |
| 2024-03-21 | 25.10 | $25.40 | 21800 |
| 2024-03-20 | 25.02 | $25.28 | 22100 |
| 2024-03-19 | 24.96 | $25.10 | 20100 |
| 2024-03-18 | 24.95 | $24.92 | 26200 |
| 2024-03-15 | 24.99 | $24.87 | 19100 |
| 2024-03-14 | 25.06 | $24.79 | 20500 |
| 2024-03-13 | 25.17 | $24.89 | 23200 |
| 2024-03-12 | 25.27 | $25.29 | 11600 |
| 2024-03-11 | 25.27 | $25.28 | 18500 |
| 2024-03-08 | 25.27 | $25.38 | 10300 |
| 2024-03-07 | 25.24 | $25.35 | 15300 |
| 2024-03-06 | 25.22 | $25.24 | 18900 |
| 2024-03-05 | 25.22 | $25.10 | 23500 |
| 2024-03-04 | 25.26 | $25.10 | 20500 |
| 2024-03-01 | 25.32 | $25.19 | 8000 |
| 2024-02-29 | 25.36 | $25.24 | 50400 |
| 2024-02-28 | 25.38 | $25.39 | 17100 |
| 2024-02-27 | 25.37 | $25.36 | 6600 |
| 2024-02-26 | 25.36 | $25.35 | 11700 |
| 2024-02-23 | 25.35 | $25.39 | 17700 |
| 2024-02-22 | 25.32 | $25.19 | 21700 |
| 2024-02-21 | 25.34 | $25.26 | 18200 |
| 2024-02-20 | 25.35 | $25.28 | 9900 |
| 2024-02-16 | 25.35 | $25.19 | 10600 |
| 2024-02-15 | 25.38 | $25.26 | 40500 |
| 2024-02-14 | 25.38 | $25.20 | 7200 |
| 2024-02-13 | 25.40 | $25.14 | 20000 |
| 2024-02-12 | 25.44 | $25.37 | 16600 |
| 2024-02-09 | 25.42 | $25.32 | 11500 |
| 2024-02-08 | 25.39 | $25.20 | 17500 |
| 2024-02-07 | 25.40 | $25.20 | 27200 |
| 2024-02-06 | 25.40 | $25.22 | 11600 |
| 2024-02-05 | 25.39 | $25.12 | 21300 |
| 2024-02-02 | 25.41 | $25.32 | 34100 |
| 2024-02-01 | 25.36 | $25.43 | 29500 |
| 2024-01-31 | 25.26 | $25.34 | 139200 |
| 2024-01-30 | 25.15 | $25.20 | 25700 |
| 2024-01-29 | 25.06 | $25.15 | 28600 |
| 2024-01-26 | 24.97 | $24.98 | 15100 |
| 2024-01-25 | 24.90 | $24.86 | 140800 |
| 2024-01-24 | 24.85 | $24.82 | 16600 |
| 2024-01-23 | 24.80 | $24.79 | 36900 |
| 2024-01-22 | 24.74 | $24.79 | 29600 |
| 2024-01-19 | 24.66 | $24.80 | 48200 |
| 2024-01-18 | 24.56 | $24.55 | 44000 |
| 2024-01-17 | 24.51 | $24.55 | 43900 |
| 2024-01-16 | 24.45 | $24.57 | 65700 |
| 2024-01-12 | 24.36 | $24.67 | 19000 |
| 2024-01-11 | 24.22 | $24.57 | 41300 |
| 2024-01-10 | 24.07 | $24.45 | 49900 |
| 2024-01-09 | 23.94 | $24.29 | 35000 |
| 2024-01-08 | 23.82 | $24.20 | 23900 |
| 2024-01-05 | 23.70 | $23.95 | 64200 |
| 2024-01-04 | 23.65 | $23.78 | 56900 |
| 2024-01-03 | 23.63 | $23.61 | 53600 |
| 2024-01-02 | 23.66 | $23.61 | 39000 |
| 2023-12-29 | 23.70 | $23.49 | 73200 |
| 2023-12-28 | 23.79 | $23.75 | 39900 |
| 2023-12-27 | 23.82 | $23.86 | 42500 |
| 2023-12-26 | 23.82 | $23.77 | 58500 |
| 2023-12-22 | 23.85 | $23.89 | 50000 |
| 2023-12-21 | 23.85 | $23.68 | 77600 |
| 2023-12-20 | 23.91 | $23.73 | 76300 |
| 2023-12-19 | 23.97 | $23.70 | 43300 |
| 2023-12-18 | 24.05 | $23.65 | 41100 |
| 2023-12-15 | 24.16 | $23.85 | 40200 |
| 2023-12-14 | 24.23 | $24.00 | 51400 |
| 2023-12-13 | 24.27 | $23.89 | 44000 |
| 2023-12-12 | 24.34 | $23.94 | 41600 |
| 2023-12-11 | 24.41 | $23.94 | 41100 |
| 2023-12-08 | 24.49 | $24.23 | 19300 |
| 2023-12-07 | 24.49 | $24.38 | 24800 |
| 2023-12-06 | 24.44 | $24.28 | 13600 |
| 2023-12-05 | 24.40 | $24.25 | 26600 |
| 2023-12-04 | 24.35 | $24.18 | 45000 |
| 2023-12-01 | 24.31 | $24.49 | 41600 |
| 2023-11-30 | 24.16 | $24.25 | 92200 |
| 2023-11-29 | 24.04 | $23.95 | 401600 |
| 2023-11-28 | 23.99 | $23.85 | 17100 |
| 2023-11-27 | 23.95 | $23.83 | 27500 |
| 2023-11-24 | 23.90 | $23.67 | 9200 |
| 2023-11-22 | 23.89 | $23.51 | 27400 |
| 2023-11-21 | 23.92 | $23.64 | 26700 |
| 2023-11-20 | 23.91 | $23.78 | 30700 |
| 2023-11-17 | 23.85 | $23.80 | 83400 |
| 2023-11-16 | 23.76 | $23.84 | 36800 |
| 2023-11-15 | 23.63 | $23.96 | 27500 |
| 2023-11-14 | 23.43 | $23.96 | 55000 |
| 2023-11-13 | 23.19 | $23.29 | 35300 |
| 2023-11-10 | 23.10 | $23.11 | 42300 |
| 2023-11-09 | 23.04 | $22.94 | 37600 |
| 2023-11-08 | 23.03 | $23.22 | 40400 |
| 2023-11-07 | 22.93 | $23.27 | 21300 |
| 2023-11-06 | 22.78 | $23.44 | 38100 |
| 2023-11-03 | 22.55 | $23.43 | 79200 |
| 2023-11-02 | 22.28 | $23.29 | 83700 |
| 2023-11-01 | 21.99 | $22.51 | 50700 |
| 2023-10-31 | 21.89 | $22.07 | 173700 |
| 2023-10-30 | 21.92 | $21.98 | 58100 |
| 2023-10-27 | 22.00 | $22.05 | 47200 |
| 2023-10-26 | 22.07 | $22.30 | 34100 |
| 2023-10-25 | 22.09 | $22.36 | 39300 |
| 2023-10-24 | 22.10 | $22.66 | 29900 |
| 2023-10-23 | 22.03 | $22.39 | 30100 |
| 2023-10-20 | 22.04 | $22.27 | 32300 |
| 2023-10-19 | 22.10 | $21.93 | 24300 |
| 2023-10-18 | 22.29 | $22.13 | 42900 |
| 2023-10-17 | 22.47 | $22.46 | 39200 |
| 2023-10-16 | 22.60 | $22.75 | 26900 |
| 2023-10-13 | 22.67 | $22.86 | 20900 |
| 2023-10-12 | 22.73 | $22.90 | 31800 |
| 2023-10-11 | 22.80 | $23.15 | 33600 |
| 2023-10-10 | 22.81 | $23.00 | 32200 |
| 2023-10-09 | 22.88 | $22.86 | 27100 |
| 2023-10-06 | 23.03 | $22.76 | 44300 |
| 2023-10-05 | 23.24 | $23.05 | 19600 |
| 2023-10-04 | 23.42 | $22.95 | 27900 |
| 2023-10-03 | 23.68 | $22.84 | 36300 |
| 2023-10-02 | 24.03 | $23.35 | 51600 |
| 2023-09-29 | 24.31 | $24.03 | 161700 |
| 2023-09-28 | 24.43 | $24.14 | 30600 |
| 2023-09-27 | 24.54 | $24.10 | 78800 |
| 2023-09-26 | 24.70 | $24.32 | 18600 |
| 2023-09-25 | 24.82 | $24.65 | 13300 |
| 2023-09-22 | 24.86 | $24.84 | 26200 |
| 2023-09-21 | 24.84 | $24.83 | 31900 |
| 2023-09-20 | 24.83 | $25.08 | 50200 |
| 2023-09-19 | 24.73 | $24.87 | 164200 |
| 2023-09-18 | 24.68 | $24.75 | 25300 |
| 2023-09-15 | 24.65 | $24.64 | 26000 |
| 2023-09-14 | 24.66 | $24.59 | 14500 |
| 2023-09-13 | 24.68 | $24.48 | 12500 |
| 2023-09-12 | 24.74 | $24.76 | 10700 |
| 2023-09-11 | 24.72 | $24.70 | 24400 |
| 2023-09-08 | 24.72 | $24.78 | 12600 |
| 2023-09-07 | 24.69 | $24.76 | 34400 |
| 2023-09-06 | 24.66 | $24.76 | 22900 |
| 2023-09-05 | 24.63 | $24.61 | 23200 |
| 2023-09-01 | 24.64 | $24.76 | 18900 |
| 2023-08-31 | 24.60 | $24.80 | 137400 |
| 2023-08-30 | 24.54 | $24.61 | 21300 |
| 2023-08-29 | 24.53 | $24.68 | 20600 |
| 2023-08-28 | 24.50 | $24.74 | 12100 |
| 2023-08-25 | 24.44 | $24.66 | 17100 |
| 2023-08-24 | 24.40 | $24.59 | 23500 |
| 2023-08-23 | 24.37 | $24.51 | 26700 |
| 2023-08-22 | 24.37 | $24.27 | 13500 |
| 2023-08-21 | 24.44 | $24.21 | 21700 |
| 2023-08-18 | 24.55 | $24.38 | 25200 |
| 2023-08-17 | 24.63 | $24.48 | 23700 |
| 2023-08-16 | 24.70 | $24.65 | 32200 |
| 2023-08-15 | 24.73 | $24.70 | 18800 |
| 2023-08-14 | 24.76 | $24.78 | 8800 |
| 2023-08-11 | 24.76 | $24.71 | 9900 |
| 2023-08-10 | 24.79 | $24.77 | 20200 |
| 2023-08-09 | 24.81 | $24.79 | 14800 |
| 2023-08-08 | 24.83 | $24.80 | 17900 |
| 2023-08-07 | 24.85 | $24.78 | 14500 |
| 2023-08-04 | 24.88 | $24.76 | 16500 |
| 2023-08-03 | 24.93 | $24.76 | 23800 |
| 2023-08-02 | 24.98 | $24.90 | 12000 |
| 2023-08-01 | 25.00 | $24.90 | 14000 |
| 2023-07-31 | 25.03 | $25.17 | 44000 |
| 2023-07-28 | 24.97 | $24.93 | 39600 |
| 2023-07-27 | 24.98 | $24.93 | 14500 |
| 2023-07-26 | 24.99 | $25.23 | 21800 |
| 2023-07-25 | 24.91 | $24.93 | 13000 |
| 2023-07-24 | 24.91 | $24.97 | 9700 |
| 2023-07-21 | 24.89 | $24.89 | 12900 |
| 2023-07-20 | 24.89 | $24.94 | 11400 |
| 2023-07-19 | 24.88 | $25.03 | 19500 |
| 2023-07-18 | 24.84 | $24.86 | 17700 |
| 2023-07-17 | 24.84 | $24.60 | 18900 |
| 2023-07-14 | 24.92 | $24.73 | 28800 |
| 2023-07-13 | 24.99 | $24.85 | 42000 |
| 2023-07-12 | 25.03 | $24.97 | 43700 |
| 2023-07-11 | 25.04 | $25.12 | 24100 |
| 2023-07-10 | 25.00 | $25.09 | 11100 |
| 2023-07-07 | 24.97 | $25.11 | 15700 |
| 2023-07-06 | 24.92 | $24.96 | 32000 |
| 2023-07-05 | 24.91 | $25.11 | 18900 |
| 2023-07-03 | 24.85 | $25.16 | 13600 |
| 2023-06-30 | 24.76 | $25.25 | 94300 |
| 2023-06-29 | 24.62 | $24.59 | 15600 |
| 2023-06-28 | 24.67 | $24.70 | 15300 |
| 2023-06-27 | 24.69 | $24.72 | 16900 |
| 2023-06-26 | 24.71 | $24.77 | 15500 |
| 2023-06-23 | 24.73 | $24.71 | 12900 |
| 2023-06-22 | 24.77 | $24.69 | 13900 |
| 2023-06-21 | 24.83 | $24.71 | 24600 |
| 2023-06-20 | 24.89 | $24.68 | 16500 |
| 2023-06-16 | 24.98 | $24.71 | 14200 |
| 2023-06-15 | 25.08 | $24.80 | 22600 |
| 2023-06-14 | 25.18 | $24.67 | 31100 |
| 2023-06-13 | 25.33 | $24.92 | 23300 |
| 2023-06-12 | 25.44 | $25.26 | 20100 |
| 2023-06-09 | 25.47 | $25.50 | 25900 |
| 2023-06-08 | 25.42 | $25.51 | 13100 |
| 2023-06-07 | 25.35 | $25.46 | 37300 |
| 2023-06-06 | 25.29 | $25.44 | 32900 |
| 2023-06-05 | 25.21 | $25.37 | 23700 |
| 2023-06-02 | 25.14 | $25.42 | 41000 |
| 2023-06-01 | 25.03 | $25.21 | 51600 |
| 2023-05-31 | 24.97 | $25.17 | 112800 |
| 2023-05-30 | 24.91 | $24.86 | 19900 |
| 2023-05-26 | 24.93 | $24.97 | 24000 |
| 2023-05-25 | 24.92 | $24.88 | 17700 |
| 2023-05-24 | 24.94 | $24.90 | 33700 |
| 2023-05-23 | 24.95 | $24.89 | 25500 |
| 2023-05-22 | 24.98 | $24.86 | 23700 |
| 2023-05-19 | 25.01 | $24.90 | 32500 |
| 2023-05-18 | 25.05 | $25.04 | 28300 |
| 2023-05-17 | 25.04 | $25.10 | 22500 |
| 2023-05-16 | 25.02 | $25.04 | 14800 |
| 2023-05-15 | 25.01 | $25.09 | 15100 |
| 2023-05-12 | 24.98 | $25.09 | 19600 |
| 2023-05-11 | 24.94 | $25.01 | 26100 |
| 2023-05-10 | 24.92 | $25.13 | 42400 |
| 2023-05-09 | 24.86 | $25.02 | 49000 |
| 2023-05-08 | 24.82 | $25.00 | 24200 |
| 2023-05-05 | 24.78 | $24.92 | 36400 |
| 2023-05-04 | 24.75 | $24.64 | 25000 |
| 2023-05-03 | 24.82 | $24.55 | 31900 |
| 2023-05-02 | 24.92 | $24.82 | 33100 |
| 2023-05-01 | 24.97 | $24.76 | 38600 |
| 2023-04-28 | 25.04 | $25.05 | 67500 |
| 2023-04-27 | 25.04 | $25.06 | 57700 |
| 2023-04-26 | 25.03 | $25.00 | 26200 |
| 2023-04-25 | 25.04 | $25.04 | 36000 |
| 2023-04-24 | 25.04 | $25.04 | 47300 |
| 2023-04-21 | 25.04 | $24.98 | 53700 |
| 2023-04-20 | 25.06 | $25.05 | 30900 |
| 2023-04-19 | 25.06 | $25.06 | 35300 |
| 2023-04-18 | 25.06 | $25.01 | 23400 |
| 2023-04-17 | 25.07 | $24.97 | 44200 |
| 2023-04-14 | 25.09 | $25.11 | 37400 |
| 2023-04-13 | 25.08 | $25.03 | 40100 |
| 2023-04-12 | 25.08 | $25.06 | 45900 |
| 2023-04-11 | 25.08 | $25.05 | 39800 |
| 2023-04-10 | 25.08 | $25.08 | 21200 |
| 2023-04-06 | 25.07 | $25.09 | 63300 |
| 2023-04-05 | 25.05 | $25.03 | 27000 |
| 2023-04-04 | 25.05 | $25.05 | 34900 |
| 2023-04-03 | 25.04 | $25.02 | 20500 |
| 2023-03-31 | 25.04 | $25.05 | 110700 |
| 2023-03-30 | 25.02 | $25.05 | 72200 |
| 2023-03-29 | 25.00 | $25.10 | 44000 |
| 2023-03-28 | 24.96 | $25.00 | 53100 |
| 2023-03-27 | 24.94 | $25.00 | 30100 |
| 2023-03-24 | 24.92 | $25.03 | 27700 |
| 2023-03-23 | 24.88 | $24.96 | 34400 |
| 2023-03-22 | 24.86 | $24.96 | 28200 |
| 2023-03-21 | 24.83 | $24.95 | 40000 |
| 2023-03-20 | 24.80 | $24.87 | 33200 |
| 2023-03-17 | 24.78 | $24.99 | 26100 |
| 2023-03-16 | 24.73 | $25.14 | 39700 |
| 2023-03-15 | 24.61 | $24.71 | 43500 |
| 2023-03-14 | 24.61 | $24.61 | 45200 |
| 2023-03-13 | 24.64 | $24.15 | 45600 |
| 2023-03-10 | 24.83 | $24.64 | 28700 |
| 2023-03-09 | 24.91 | $24.68 | 27800 |
| 2023-03-08 | 24.98 | $24.96 | 31800 |
| 2023-03-07 | 24.99 | $24.91 | 25000 |
| 2023-03-06 | 25.00 | $25.02 | 20600 |
| 2023-03-03 | 24.99 | $25.05 | 23800 |
| 2023-03-02 | 24.97 | $24.87 | 29600 |
| 2023-03-01 | 24.99 | $25.02 | 18200 |
| 2023-02-28 | 24.98 | $25.15 | 66500 |
| 2023-02-27 | 24.91 | $25.04 | 16300 |
| 2023-02-24 | 24.87 | $24.88 | 16400 |
| 2023-02-23 | 24.87 | $25.03 | 23900 |
| 2023-02-22 | 24.82 | $24.85 | 42300 |
| 2023-02-21 | 24.81 | $24.60 | 57300 |
| 2023-02-17 | 24.89 | $24.90 | 66400 |
| 2023-02-16 | 24.88 | $24.84 | 24100 |
| 2023-02-15 | 24.89 | $24.98 | 14700 |
| 2023-02-14 | 24.85 | $24.84 | 17100 |
| 2023-02-13 | 24.85 | $24.91 | 46800 |
| 2023-02-10 | 24.83 | $24.66 | 15900 |
| 2023-02-09 | 24.89 | $24.71 | 24100 |
| 2023-02-08 | 24.93 | $24.78 | 31000 |
| 2023-02-07 | 24.96 | $24.52 | 38800 |
| 2023-02-06 | 25.08 | $24.55 | 37200 |
| 2023-02-03 | 25.21 | $24.77 | 43700 |
| 2023-02-02 | 25.30 | $25.06 | 19200 |
| 2023-02-01 | 25.31 | $25.12 | 22500 |
| 2023-01-31 | 25.29 | $25.20 | 144400 |
| 2023-01-30 | 25.25 | $25.01 | 19100 |
| 2023-01-27 | 25.24 | $24.90 | 44400 |
| 2023-01-26 | 25.26 | $25.06 | 30000 |
| 2023-01-25 | 25.23 | $25.08 | 48900 |
| 2023-01-24 | 25.18 | $25.06 | 25200 |
| 2023-01-23 | 25.12 | $25.15 | 36300 |
| 2023-01-20 | 25.01 | $25.09 | 37900 |
| 2023-01-19 | 24.89 | $25.09 | 26200 |
| 2023-01-18 | 24.73 | $25.05 | 39100 |
| 2023-01-17 | 24.55 | $24.90 | 37400 |
| 2023-01-13 | 24.37 | $24.74 | 28400 |
| 2023-01-12 | 24.20 | $24.60 | 26600 |
| 2023-01-11 | 24.04 | $24.47 | 11600 |
| 2023-01-10 | 23.88 | $24.33 | 19400 |
| 2023-01-09 | 23.73 | $24.31 | 29200 |
| 2023-01-06 | 23.55 | $24.31 | 29400 |
| 2023-01-05 | 23.33 | $24.01 | 65300 |
| 2023-01-04 | 23.17 | $23.66 | 52900 |
| 2023-01-03 | 23.09 | $23.12 | 49300 |
| 2022-12-30 | 23.17 | $22.80 | 200500 |
| 2022-12-29 | 23.37 | $23.10 | 48500 |
| 2022-12-28 | 23.52 | $23.11 | 57300 |
| 2022-12-27 | 23.71 | $23.30 | 34900 |
| 2022-12-23 | 23.88 | $23.60 | 48400 |
| 2022-12-22 | 24.00 | $23.66 | 48800 |
| 2022-12-21 | 24.12 | $24.00 | 36800 |
| 2022-12-20 | 24.16 | $24.04 | 40100 |
| 2022-12-19 | 24.20 | $24.21 | 23800 |
| 2022-12-16 | 24.20 | $24.25 | 41500 |
| 2022-12-15 | 24.18 | $24.18 | 71600 |
| 2022-12-14 | 24.18 | $24.06 | 32800 |
| 2022-12-13 | 24.21 | $24.18 | 28900 |
| 2022-12-12 | 24.22 | $24.11 | 20900 |
| 2022-12-09 | 24.24 | $24.12 | 63600 |
| 2022-12-08 | 24.27 | $24.17 | 27100 |
| 2022-12-07 | 24.29 | $24.06 | 22400 |
| 2022-12-06 | 24.35 | $24.00 | 38400 |
| 2022-12-05 | 24.43 | $24.02 | 26300 |
| 2022-12-02 | 24.53 | $24.37 | 24700 |
| 2022-12-01 | 24.53 | $24.45 | 78000 |
| 2022-11-30 | 24.50 | $24.38 | 62400 |
| 2022-11-29 | 24.49 | $24.05 | 17800 |
| 2022-11-28 | 24.57 | $24.41 | 24200 |
| 2022-11-25 | 24.56 | $24.44 | 7100 |
| 2022-11-23 | 24.53 | $24.42 | 49400 |
| 2022-11-22 | 24.49 | $24.40 | 18600 |
| 2022-11-21 | 24.44 | $24.43 | 24000 |
| 2022-11-18 | 24.38 | $24.55 | 13900 |
| 2022-11-17 | 24.25 | $24.48 | 29200 |
| 2022-11-16 | 24.12 | $24.59 | 14500 |
| 2022-11-15 | 23.92 | $24.39 | 37700 |
| 2022-11-14 | 23.75 | $23.98 | 25800 |
| 2022-11-11 | 23.66 | $24.35 | 25200 |
| 2022-11-10 | 23.44 | $24.21 | 38800 |
| 2022-11-09 | 23.21 | $23.23 | 56600 |
| 2022-11-08 | 23.25 | $23.60 | 29100 |
| 2022-11-07 | 23.19 | $23.16 | 28400 |
| 2022-11-04 | 23.26 | $23.19 | 41300 |
| 2022-11-03 | 23.33 | $23.11 | 46900 |
| 2022-11-02 | 23.46 | $23.30 | 32600 |
| 2022-11-01 | 23.55 | $23.48 | 40000 |
| 2022-10-31 | 23.61 | $23.69 | 77200 |
| 2022-10-28 | 23.62 | $23.79 | 24000 |
| 2022-10-27 | 23.61 | $23.64 | 26900 |
| 2022-10-26 | 23.64 | $23.81 | 39400 |
| 2022-10-25 | 23.64 | $23.70 | 24400 |
| 2022-10-24 | 23.66 | $23.49 | 18600 |
| 2022-10-21 | 23.77 | $23.55 | 24100 |
| 2022-10-20 | 23.88 | $23.59 | 29700 |
| 2022-10-19 | 24.01 | $23.95 | 50700 |
| 2022-10-18 | 24.06 | $24.16 | 27400 |
| 2022-10-17 | 24.05 | $24.00 | 17100 |
| 2022-10-14 | 24.10 | $23.99 | 31600 |
| 2022-10-13 | 24.16 | $23.98 | 27800 |
| 2022-10-12 | 24.23 | $24.04 | 16000 |
| 2022-10-11 | 24.31 | $24.13 | 15800 |
| 2022-10-10 | 24.38 | $24.19 | 27800 |
| 2022-10-07 | 24.45 | $24.42 | 19500 |
| 2022-10-06 | 24.45 | $24.65 | 37000 |
| 2022-10-05 | 24.39 | $24.64 | 12600 |
| 2022-10-04 | 24.32 | $24.77 | 22900 |
| 2022-10-03 | 24.19 | $24.62 | 28700 |
| 2022-09-30 | 24.09 | $24.51 | 156700 |
| 2022-09-29 | 24.00 | $24.24 | 38300 |
| 2022-09-28 | 23.98 | $24.27 | 26600 |
| 2022-09-27 | 23.96 | $24.10 | 36600 |
| 2022-09-26 | 23.99 | $23.90 | 15400 |
| 2022-09-23 | 24.10 | $24.00 | 56200 |
| 2022-09-22 | 24.20 | $24.16 | 50700 |
| 2022-09-21 | 24.28 | $24.28 | 26900 |
| 2022-09-20 | 24.34 | $24.15 | 30600 |
| 2022-09-19 | 24.47 | $24.46 | 37400 |
| 2022-09-16 | 24.53 | $24.56 | 21800 |
| 2022-09-15 | 24.58 | $24.60 | 26200 |
| 2022-09-14 | 24.62 | $24.65 | 28000 |
| 2022-09-13 | 24.67 | $24.69 | 30400 |
| 2022-09-12 | 24.71 | $25.06 | 33800 |
| 2022-09-09 | 24.66 | $24.88 | 16100 |
| 2022-09-08 | 24.65 | $24.72 | 45800 |
| 2022-09-07 | 24.69 | $24.75 | 33200 |
| 2022-09-06 | 24.74 | $24.79 | 26200 |
| 2022-09-02 | 24.80 | $24.99 | 18400 |
| 2022-09-01 | 24.81 | $24.78 | 46600 |
| 2022-08-31 | 24.89 | $24.75 | 52700 |
| 2022-08-30 | 25.00 | $25.04 | 9400 |
| 2022-08-29 | 25.05 | $25.04 | 10300 |
| 2022-08-26 | 25.11 | $25.04 | 13400 |
| 2022-08-25 | 25.19 | $25.18 | 8100 |
| 2022-08-24 | 25.25 | $24.91 | 42800 |
| 2022-08-23 | 25.41 | $24.90 | 62800 |
| 2022-08-22 | 25.61 | $25.20 | 10600 |
| 2022-08-19 | 25.76 | $25.38 | 13300 |
| 2022-08-18 | 25.88 | $25.50 | 10700 |
| 2022-08-17 | 25.99 | $25.69 | 15500 |
| 2022-08-16 | 26.06 | $25.87 | 19000 |
| 2022-08-15 | 26.09 | $25.94 | 8600 |
| 2022-08-12 | 26.09 | $25.94 | 22500 |
| 2022-08-11 | 26.10 | $25.98 | 12700 |
| 2022-08-10 | 26.09 | $26.02 | 13000 |
| 2022-08-09 | 26.06 | $25.92 | 30200 |
| 2022-08-08 | 26.06 | $25.98 | 11900 |
| 2022-08-05 | 26.03 | $26.00 | 32300 |
| 2022-08-04 | 25.98 | $26.08 | 38400 |
| 2022-08-03 | 25.89 | $26.02 | 27800 |
| 2022-08-02 | 25.80 | $25.90 | 26500 |
| 2022-08-01 | 25.73 | $25.84 | 22900 |
| 2022-07-29 | 25.65 | $26.00 | 82100 |
| 2022-07-28 | 25.51 | $25.61 | 15600 |
| 2022-07-27 | 25.45 | $25.46 | 7300 |
| 2022-07-26 | 25.43 | $25.41 | 15200 |
| 2022-07-25 | 25.42 | $25.47 | 12400 |
| 2022-07-22 | 25.39 | $25.41 | 20500 |
| 2022-07-21 | 25.37 | $25.38 | 38000 |
| 2022-07-20 | 25.35 | $25.39 | 18400 |
| 2022-07-19 | 25.32 | $25.35 | 13800 |
| 2022-07-18 | 25.30 | $25.25 | 12400 |
| 2022-07-15 | 25.31 | $25.38 | 6100 |
| 2022-07-14 | 25.27 | $25.17 | 9500 |
| 2022-07-13 | 25.29 | $25.18 | 31800 |
| 2022-07-12 | 25.32 | $25.30 | 10800 |
| 2022-07-11 | 25.31 | $25.40 | 14200 |
| 2022-07-08 | 25.26 | $25.28 | 18500 |
| 2022-07-07 | 25.24 | $25.28 | 34100 |
| 2022-07-06 | 25.22 | $25.35 | 13900 |
| 2022-07-05 | 25.17 | $25.17 | 19300 |
| 2022-07-01 | 25.16 | $25.30 | 9800 |
| 2022-06-30 | 25.12 | $25.20 | 13200 |
| 2022-06-29 | 25.09 | $25.33 | 26200 |
| 2022-06-28 | 25.02 | $25.19 | 23900 |
| 2022-06-27 | 24.97 | $25.20 | 10000 |
| 2022-06-24 | 24.92 | $25.24 | 49300 |
| 2022-06-23 | 24.84 | $24.98 | 26800 |
| 2022-06-22 | 24.84 | $24.90 | 45800 |
| 2022-06-21 | 24.85 | $24.94 | 23000 |
| 2022-06-17 | 24.87 | $24.77 | 16700 |
| 2022-06-16 | 24.94 | $24.57 | 32400 |
| 2022-06-15 | 25.09 | $24.73 | 39600 |
| 2022-06-14 | 25.22 | $24.35 | 35400 |
| 2022-06-13 | 25.51 | $24.59 | 49300 |
| 2022-06-10 | 25.77 | $25.46 | 42400 |
| 2022-06-09 | 25.82 | $25.68 | 30100 |
| 2022-06-08 | 25.81 | $25.72 | 31200 |
| 2022-06-07 | 25.78 | $25.74 | 30800 |
| 2022-06-06 | 25.73 | $25.58 | 15600 |
| 2022-06-03 | 25.71 | $25.61 | 17000 |
| 2022-06-02 | 25.68 | $25.68 | 29500 |
| 2022-06-01 | 25.61 | $25.68 | 30800 |
| 2022-05-31 | 25.53 | $25.78 | 76900 |
| 2022-05-27 | 25.40 | $25.73 | 41000 |
| 2022-05-26 | 25.24 | $25.58 | 21000 |
| 2022-05-25 | 25.10 | $25.47 | 56200 |
| 2022-05-24 | 24.97 | $25.24 | 34600 |
| 2022-05-23 | 24.87 | $25.20 | 64700 |
| 2022-05-20 | 24.77 | $25.08 | 95600 |
| 2022-05-19 | 24.69 | $25.10 | 59100 |
| 2022-05-18 | 24.59 | $24.83 | 74200 |
| 2022-05-17 | 24.55 | $24.81 | 80700 |
| 2022-05-16 | 24.52 | $24.72 | 42800 |
| 2022-05-13 | 24.51 | $24.70 | 63600 |
| 2022-05-12 | 24.51 | $24.54 | 31700 |
| 2022-05-11 | 24.56 | $24.49 | 103000 |
| 2022-05-10 | 24.65 | $24.47 | 49800 |
| 2022-05-09 | 24.76 | $24.34 | 54500 |
| 2022-05-06 | 24.95 | $24.61 | 76700 |
| 2022-05-05 | 25.09 | $24.86 | 37600 |
| 2022-05-04 | 25.19 | $25.15 | 27200 |
| 2022-05-03 | 25.22 | $25.01 | 60900 |
| 2022-05-02 | 25.30 | $25.04 | 28200 |
| 2022-04-29 | 25.40 | $25.49 | 72800 |
| 2022-04-28 | 25.37 | $25.62 | 31600 |
| 2022-04-27 | 25.29 | $25.23 | 47500 |
| 2022-04-26 | 25.32 | $25.47 | 34000 |
| 2022-04-25 | 25.29 | $25.33 | 13600 |
| 2022-04-22 | 25.29 | $25.26 | 24100 |
| 2022-04-21 | 25.31 | $25.33 | 46200 |
| 2022-04-20 | 25.33 | $25.31 | 22600 |
| 2022-04-19 | 25.35 | $25.20 | 20700 |
| 2022-04-18 | 25.41 | $25.32 | 49300 |
| 2022-04-14 | 25.45 | $25.32 | 23500 |
| 2022-04-13 | 25.50 | $25.41 | 25700 |
| 2022-04-12 | 25.53 | $25.46 | 30400 |
| 2022-04-11 | 25.55 | $25.26 | 44200 |
| 2022-04-08 | 25.64 | $25.56 | 60000 |
| 2022-04-07 | 25.66 | $25.73 | 63100 |
| 2022-04-06 | 25.63 | $25.63 | 48500 |
| 2022-04-05 | 25.62 | $25.61 | 56000 |
| 2022-04-04 | 25.61 | $25.74 | 23200 |
| 2022-04-01 | 25.57 | $25.71 | 28000 |
| 2022-03-31 | 25.52 | $25.71 | 25900 |
| 2022-03-30 | 25.46 | $25.76 | 121800 |
| 2022-03-29 | 25.38 | $25.64 | 46100 |
| 2022-03-28 | 25.32 | $25.39 | 19400 |
| 2022-03-25 | 25.32 | $25.28 | 44900 |
| 2022-03-24 | 25.37 | $25.47 | 25200 |
| 2022-03-23 | 25.37 | $25.49 | 24300 |
| 2022-03-22 | 25.36 | $25.50 | 51800 |
| 2022-03-21 | 25.35 | $25.45 | 30500 |
| 2022-03-18 | 25.36 | $25.50 | 56400 |
| 2022-03-17 | 25.37 | $25.41 | 82600 |
| 2022-03-16 | 25.40 | $25.34 | 22600 |
| 2022-03-15 | 25.46 | $25.23 | 31900 |
| 2022-03-14 | 25.58 | $25.13 | 33000 |
| 2022-03-11 | 25.76 | $25.41 | 28600 |
| 2022-03-10 | 25.89 | $25.91 | 19900 |
| 2022-03-09 | 25.89 | $25.92 | 18600 |
| 2022-03-08 | 25.89 | $25.84 | 23800 |
| 2022-03-07 | 25.92 | $25.82 | 47200 |
| 2022-03-04 | 25.95 | $25.87 | 16500 |
| 2022-03-03 | 25.99 | $26.03 | 54800 |
| 2022-03-02 | 25.98 | $26.00 | 19800 |
| 2022-03-01 | 25.97 | $26.00 | 29800 |
| 2022-02-28 | 25.97 | $25.96 | 73100 |
| 2022-02-25 | 25.98 | $26.15 | 18200 |
| 2022-02-24 | 25.93 | $26.00 | 24200 |
| 2022-02-23 | 25.92 | $25.88 | 39600 |
| 2022-02-22 | 25.95 | $25.89 | 26000 |
| 2022-02-18 | 25.99 | $26.00 | 13200 |
| 2022-02-17 | 25.99 | $25.96 | 62100 |
| 2022-02-16 | 26.02 | $26.10 | 22900 |
| 2022-02-15 | 26.00 | $26.05 | 39700 |
| 2022-02-14 | 26.00 | $25.89 | 33600 |
| 2022-02-11 | 26.05 | $26.10 | 49000 |
| 2022-02-10 | 26.05 | $26.24 | 153600 |
| 2022-02-09 | 26.00 | $26.12 | 32100 |
| 2022-02-08 | 25.98 | $26.01 | 28300 |
| 2022-02-07 | 26.00 | $26.04 | 46700 |
| 2022-02-04 | 26.01 | $25.97 | 40600 |
| 2022-02-03 | 26.05 | $26.00 | 61000 |
| 2022-02-02 | 26.09 | $26.09 | 27100 |
| 2022-02-01 | 26.12 | $26.26 | 34100 |
| 2022-01-31 | 26.09 | $26.24 | 123600 |
| 2022-01-28 | 26.07 | $25.99 | 48400 |
| 2022-01-27 | 26.13 | $25.86 | 63000 |
| 2022-01-26 | 26.24 | $26.09 | 30500 |
| 2022-01-25 | 26.31 | $26.21 | 25600 |
| 2022-01-24 | 26.35 | $26.22 | 34800 |
| 2022-01-21 | 26.41 | $26.32 | 96300 |
| 2022-01-20 | 26.44 | $26.47 | 16200 |
| 2022-01-19 | 26.43 | $26.40 | 24300 |
| 2022-01-18 | 26.45 | $26.27 | 33200 |
| 2022-01-14 | 26.51 | $26.56 | 18500 |
| 2022-01-13 | 26.49 | $26.57 | 21600 |
| 2022-01-12 | 26.46 | $26.51 | 11400 |
| 2022-01-11 | 26.45 | $26.57 | 28400 |
| 2022-01-10 | 26.42 | $26.38 | 32300 |
| 2022-01-07 | 26.44 | $26.37 | 12500 |
| 2022-01-06 | 26.47 | $26.44 | 21100 |
| 2022-01-05 | 26.48 | $26.32 | 78400 |
| 2022-01-04 | 26.54 | $26.50 | 18000 |
| 2022-01-03 | 26.55 | $26.67 | 16400 |
| 2021-12-31 | 26.51 | $26.72 | 35300 |
| 2021-12-30 | 26.46 | $26.67 | 15300 |
| 2021-12-29 | 26.40 | $26.53 | 10300 |
| 2021-12-28 | 26.38 | $26.50 | 17000 |
| 2021-12-27 | 26.36 | $26.49 | 29500 |
| 2021-12-23 | 26.35 | $26.45 | 37200 |
| 2021-12-22 | 26.35 | $26.45 | 115400 |
| 2021-12-21 | 26.36 | $26.43 | 33100 |
| 2021-12-20 | 26.37 | $26.39 | 32500 |
| 2021-12-17 | 26.40 | $26.42 | 511500 |
| 2021-12-16 | 26.44 | $26.40 | 76700 |
| 2021-12-15 | 26.49 | $26.40 | 42600 |
| 2021-12-14 | 26.55 | $26.36 | 28700 |
| 2021-12-13 | 26.65 | $26.44 | 9800 |
| 2021-12-10 | 26.74 | $26.78 | 18900 |
| 2021-12-09 | 26.74 | $26.80 | 17400 |
| 2021-12-08 | 26.75 | $26.81 | 205700 |
| 2021-12-07 | 26.75 | $27.13 | 29000 |
| 2021-12-06 | 26.65 | $26.91 | 24400 |
| 2021-12-03 | 26.60 | $26.86 | 12100 |
| 2021-12-02 | 26.56 | $26.86 | 23200 |
| 2021-12-01 | 26.52 | $26.69 | 19100 |
| 2021-11-30 | 26.52 | $26.54 | 59800 |
| 2021-11-29 | 26.58 | $26.57 | 46200 |
| 2021-11-26 | 26.64 | $26.57 | 14400 |
| 2021-11-24 | 26.72 | $26.75 | 13500 |
| 2021-11-23 | 26.77 | $26.69 | 21100 |
| 2021-11-22 | 26.85 | $26.80 | 25700 |
| 2021-11-19 | 26.91 | $26.79 | 17400 |
| 2021-11-18 | 26.99 | $26.81 | 17100 |
| 2021-11-17 | 27.09 | $26.89 | 24600 |
| 2021-11-16 | 27.19 | $26.86 | 76800 |
| 2021-11-15 | 27.32 | $27.02 | 16800 |
| 2021-11-12 | 27.42 | $27.16 | 9300 |
| 2021-11-11 | 27.50 | $27.13 | 15200 |
| 2021-11-10 | 27.62 | $27.28 | 37100 |
| 2021-11-09 | 27.70 | $27.55 | 13400 |
| 2021-11-08 | 27.72 | $27.62 | 11200 |
| 2021-11-05 | 27.71 | $27.61 | 47700 |
| 2021-11-04 | 27.71 | $27.60 | 23300 |
| 2021-11-03 | 27.70 | $27.55 | 47300 |
| 2021-11-02 | 27.70 | $27.65 | 55900 |
| 2021-11-01 | 27.67 | $27.64 | 39800 |
| 2021-10-29 | 27.63 | $27.65 | 72000 |
| 2021-10-28 | 27.58 | $27.47 | 32800 |
| 2021-10-27 | 27.57 | $27.46 | 47800 |
| 2021-10-26 | 27.56 | $27.53 | 32700 |
| 2021-10-25 | 27.52 | $27.48 | 32100 |
| 2021-10-22 | 27.48 | $27.43 | 23600 |
| 2021-10-21 | 27.45 | $27.45 | 16500 |
| 2021-10-20 | 27.40 | $27.44 | 41400 |
| 2021-10-19 | 27.34 | $27.34 | 37200 |
| 2021-10-18 | 27.29 | $27.39 | 24500 |
| 2021-10-15 | 27.22 | $27.34 | 18800 |
| 2021-10-14 | 27.15 | $27.46 | 21100 |
| 2021-10-13 | 27.02 | $27.35 | 29000 |
| 2021-10-12 | 26.89 | $27.19 | 23100 |
| 2021-10-11 | 26.80 | $26.95 | 28700 |
| 2021-10-08 | 26.75 | $26.86 | 43800 |
| 2021-10-07 | 26.72 | $26.83 | 444300 |
| 2021-10-06 | 26.70 | $26.78 | 34900 |
| 2021-10-05 | 26.70 | $26.75 | 39500 |
| 2021-10-04 | 26.70 | $26.73 | 21200 |
| 2021-10-01 | 26.71 | $26.79 | 38800 |
| 2021-09-30 | 26.71 | $26.78 | 115000 |
| 2021-09-29 | 26.71 | $26.81 | 24300 |
| 2021-09-28 | 26.70 | $26.72 | 40700 |
| 2021-09-27 | 26.73 | $26.75 | 46700 |
| 2021-09-24 | 26.75 | $26.75 | 439800 |
| 2021-09-23 | 26.78 | $26.77 | 68800 |
| 2021-09-22 | 26.81 | $26.88 | 38300 |
| 2021-09-21 | 26.82 | $26.78 | 38600 |
| 2021-09-20 | 26.86 | $26.80 | 26600 |
| 2021-09-17 | 26.90 | $26.89 | 22400 |
| 2021-09-16 | 26.93 | $26.86 | 38900 |
| 2021-09-15 | 26.98 | $26.86 | 27600 |
| 2021-09-14 | 27.04 | $26.86 | 37300 |
| 2021-09-13 | 27.11 | $26.92 | 21300 |
| 2021-09-10 | 27.18 | $27.26 | 36100 |
| 2021-09-09 | 27.16 | $27.19 | 23600 |
| 2021-09-08 | 27.15 | $27.14 | 58600 |
| 2021-09-07 | 27.16 | $27.16 | 20900 |
| 2021-09-03 | 27.17 | $27.20 | 91400 |
| 2021-09-02 | 27.17 | $27.22 | 41000 |
| 2021-09-01 | 27.16 | $27.21 | 36300 |
| 2021-08-31 | 27.16 | $27.16 | 135000 |
| 2021-08-30 | 27.17 | $27.21 | 30400 |
| 2021-08-27 | 27.17 | $27.18 | 29200 |
| 2021-08-26 | 27.18 | $27.17 | 21600 |
| 2021-08-25 | 27.20 | $27.22 | 17500 |
| 2021-08-24 | 27.20 | $27.22 | 24600 |
| 2021-08-23 | 27.21 | $27.22 | 19600 |
| 2021-08-20 | 27.21 | $27.22 | 47700 |
| 2021-08-19 | 27.23 | $27.20 | 15900 |
| 2021-08-18 | 27.25 | $27.20 | 14300 |
| 2021-08-17 | 27.27 | $27.26 | 17000 |
| 2021-08-16 | 27.29 | $27.33 | 18800 |
| 2021-08-13 | 27.28 | $27.34 | 20200 |
| 2021-08-12 | 27.28 | $27.29 | 16300 |
| 2021-08-11 | 27.29 | $27.20 | 17200 |
| 2021-08-10 | 27.33 | $27.16 | 28600 |
| 2021-08-09 | 27.39 | $27.31 | 20100 |
| 2021-08-06 | 27.42 | $27.41 | 81400 |
| 2021-08-05 | 27.42 | $27.43 | 37500 |
| 2021-08-04 | 27.42 | $27.43 | 62300 |
| 2021-08-03 | 27.41 | $27.41 | 47700 |
| 2021-08-02 | 27.42 | $27.47 | 33900 |
| 2021-07-30 | 27.40 | $27.53 | 23300 |
| 2021-07-29 | 27.37 | $27.50 | 18100 |
| 2021-07-28 | 27.33 | $27.35 | 24000 |
| 2021-07-27 | 27.34 | $27.31 | 26200 |
| 2021-07-26 | 27.36 | $27.40 | 13800 |
| 2021-07-23 | 27.36 | $27.38 | 17000 |
| 2021-07-22 | 27.37 | $27.38 | 13100 |
| 2021-07-21 | 27.38 | $27.32 | 19200 |
| 2021-07-20 | 27.41 | $27.37 | 20400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
33.26
2026-07-17
Close Price
$22.97
Vol: 35100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.94
Average
48.22
Maximum
73.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.26 | $22.97 | 35100 |
| 2026-07-16 | 33.26 | $22.97 | 19500 |
| 2026-07-15 | 33.49 | $22.98 | 46500 |
| 2026-07-14 | 32.19 | $22.95 | 43946 |
| 2026-07-13 | 32.39 | $22.96 | 71400 |
| 2026-07-10 | 35.78 | $23.12 | 22300 |
| 2026-07-09 | 36.93 | $23.17 | 46200 |
| 2026-07-08 | 34.12 | $23.10 | 92200 |
| 2026-07-07 | 39.63 | $23.33 | 45111 |
| 2026-07-06 | 41.57 | $23.40 | 33400 |
| 2026-07-02 | 37.41 | $23.30 | 41600 |
| 2026-07-01 | 35.66 | $23.26 | 29700 |
| 2026-06-30 | 32.07 | $23.18 | 374400 |
| 2026-06-29 | 34.35 | $23.28 | 55200 |
| 2026-06-26 | 32.53 | $23.24 | 39400 |
| 2026-06-25 | 36.36 | $23.40 | 38800 |
| 2026-06-24 | 38.51 | $23.48 | 28800 |
| 2026-06-23 | 36.27 | $23.43 | 31700 |
| 2026-06-22 | 37.57 | $23.48 | 50200 |
| 2026-06-18 | 40.03 | $23.57 | 29300 |
| 2026-06-17 | 39.19 | $23.55 | 34300 |
| 2026-06-16 | 41.39 | $23.63 | 26000 |
| 2026-06-15 | 40.60 | $23.61 | 32100 |
| 2026-06-12 | 37.80 | $23.54 | 29800 |
| 2026-06-11 | 46.39 | $23.83 | 15900 |
| 2026-06-10 | 44.75 | $23.79 | 17100 |
| 2026-06-09 | 43.51 | $23.76 | 43100 |
| 2026-06-08 | 45.78 | $23.83 | 16700 |
| 2026-06-05 | 46.11 | $23.84 | 22700 |
| 2026-06-04 | 48.40 | $23.91 | 13100 |
| 2026-06-03 | 45.84 | $23.84 | 14800 |
| 2026-06-02 | 47.77 | $23.90 | 24900 |
| 2026-06-01 | 49.08 | $23.94 | 19800 |
| 2026-05-29 | 45.54 | $23.84 | 41000 |
| 2026-05-28 | 48.76 | $23.94 | 36900 |
| 2026-05-27 | 46.23 | $23.87 | 31900 |
| 2026-05-26 | 45.87 | $23.86 | 28600 |
| 2026-05-22 | 42.94 | $23.78 | 16000 |
| 2026-05-21 | 41.05 | $23.73 | 29000 |
| 2026-05-20 | 44.41 | $23.85 | 19000 |
| 2026-05-19 | 40.56 | $23.75 | 40400 |
| 2026-05-18 | 43.41 | $23.85 | 37900 |
| 2026-05-15 | 42.64 | $23.83 | 38414 |
| 2026-05-14 | 49.68 | $24.05 | 29400 |
| 2026-05-13 | 50.04 | $24.06 | 23100 |
| 2026-05-12 | 52.17 | $24.12 | 25800 |
| 2026-05-11 | 53.62 | $24.16 | 24100 |
| 2026-05-08 | 54.70 | $24.19 | 30500 |
| 2026-05-07 | 49.90 | $24.04 | 37000 |
| 2026-05-06 | 50.24 | $24.05 | 36700 |
| 2026-05-05 | 49.26 | $24.02 | 19500 |
| 2026-05-04 | 46.95 | $23.95 | 27800 |
| 2026-05-01 | 50.37 | $24.06 | 21600 |
| 2026-04-30 | 49.42 | $24.03 | 30500 |
| 2026-04-29 | 44.33 | $23.88 | 22700 |
| 2026-04-28 | 49.01 | $24.03 | 36100 |
| 2026-04-27 | 50.36 | $24.07 | 12900 |
| 2026-04-24 | 51.37 | $24.10 | 32700 |
| 2026-04-23 | 51.70 | $24.11 | 23900 |
| 2026-04-22 | 49.56 | $24.04 | 46300 |
| 2026-04-21 | 48.32 | $24.00 | 50300 |
| 2026-04-20 | 50.38 | $24.07 | 23000 |
| 2026-04-17 | 51.27 | $24.10 | 31300 |
| 2026-04-16 | 50.16 | $24.06 | 66500 |
| 2026-04-15 | 48.47 | $24.00 | 24600 |
| 2026-04-14 | 45.25 | $23.89 | 38500 |
| 2026-04-13 | 41.80 | $23.78 | 33000 |
| 2026-04-10 | 42.26 | $23.80 | 17240 |
| 2026-04-09 | 41.65 | $23.78 | 27500 |
| 2026-04-08 | 41.05 | $23.76 | 41700 |
| 2026-04-07 | 33.70 | $23.53 | 26200 |
| 2026-04-06 | 34.41 | $23.57 | 44025 |
| 2026-04-02 | 30.95 | $23.47 | 42000 |
| 2026-04-01 | 28.82 | $23.41 | 102400 |
| 2026-03-31 | 21.94 | $23.23 | 259300 |
| 2026-03-30 | 23.76 | $23.38 | 49900 |
| 2026-03-27 | 24.93 | $23.47 | 32700 |
| 2026-03-26 | 26.75 | $23.60 | 59200 |
| 2026-03-25 | 31.26 | $23.87 | 27900 |
| 2026-03-24 | 30.01 | $23.84 | 17700 |
| 2026-03-23 | 31.45 | $23.92 | 30300 |
| 2026-03-20 | 26.42 | $23.80 | 33600 |
| 2026-03-19 | 32.46 | $24.12 | 34500 |
| 2026-03-18 | 33.13 | $24.15 | 22600 |
| 2026-03-17 | 36.23 | $24.28 | 18700 |
| 2026-03-16 | 34.90 | $24.25 | 33900 |
| 2026-03-13 | 34.90 | $24.25 | 25400 |
| 2026-03-12 | 48.27 | $24.69 | 28200 |
| 2026-03-11 | 48.27 | $24.69 | 20800 |
| 2026-03-10 | 49.44 | $24.72 | 35000 |
| 2026-03-09 | 48.25 | $24.69 | 38700 |
| 2026-03-06 | 52.55 | $24.80 | 25700 |
| 2026-03-05 | 56.00 | $24.88 | 20800 |
| 2026-03-04 | 54.94 | $24.85 | 24000 |
| 2026-03-03 | 52.04 | $24.77 | 34800 |
| 2026-03-02 | 53.26 | $24.80 | 25100 |
| 2026-02-27 | 46.93 | $24.64 | 154300 |
| 2026-02-26 | 52.41 | $24.77 | 20700 |
| 2026-02-25 | 54.74 | $24.82 | 18400 |
| 2026-02-24 | 53.57 | $24.79 | 28700 |
| 2026-02-23 | 53.18 | $24.78 | 23800 |
| 2026-02-20 | 54.91 | $24.82 | 32900 |
| 2026-02-19 | 51.93 | $24.74 | 21900 |
| 2026-02-18 | 54.50 | $24.80 | 31300 |
| 2026-02-17 | 57.19 | $24.86 | 51700 |
| 2026-02-13 | 51.51 | $24.71 | 36400 |
| 2026-02-12 | 50.26 | $24.68 | 17100 |
| 2026-02-11 | 50.26 | $24.68 | 13500 |
| 2026-02-10 | 49.48 | $24.66 | 88700 |
| 2026-02-09 | 43.07 | $24.51 | 33900 |
| 2026-02-06 | 44.87 | $24.56 | 9400 |
| 2026-02-05 | 42.59 | $24.51 | 33100 |
| 2026-02-04 | 44.34 | $24.56 | 25300 |
| 2026-02-03 | 43.01 | $24.53 | 26100 |
| 2026-02-02 | 45.41 | $24.60 | 12500 |
| 2026-01-30 | 46.11 | $24.62 | 28100 |
| 2026-01-29 | 45.31 | $24.60 | 11500 |
| 2026-01-28 | 45.63 | $24.61 | 21700 |
| 2026-01-27 | 48.23 | $24.69 | 27600 |
| 2026-01-26 | 53.29 | $24.83 | 79800 |
| 2026-01-23 | 51.92 | $24.79 | 15600 |
| 2026-01-22 | 49.46 | $24.72 | 27900 |
| 2026-01-21 | 50.16 | $24.74 | 20300 |
| 2026-01-20 | 45.81 | $24.62 | 31500 |
| 2026-01-16 | 49.57 | $24.73 | 13700 |
| 2026-01-15 | 51.40 | $24.78 | 32500 |
| 2026-01-14 | 46.54 | $24.65 | 23400 |
| 2026-01-13 | 46.54 | $24.65 | 22500 |
| 2026-01-12 | 44.61 | $24.60 | 17200 |
| 2026-01-09 | 45.55 | $24.63 | 37100 |
| 2026-01-08 | 48.44 | $24.72 | 25000 |
| 2026-01-07 | 45.90 | $24.65 | 20300 |
| 2026-01-06 | 45.90 | $24.65 | 13900 |
| 2026-01-05 | 48.03 | $24.72 | 22800 |
| 2026-01-02 | 47.37 | $24.70 | 25900 |
| 2025-12-31 | 43.97 | $24.60 | 51100 |
| 2025-12-30 | 44.52 | $24.62 | 30500 |
| 2025-12-29 | 45.87 | $24.67 | 16400 |
| 2025-12-26 | 44.59 | $24.63 | 9200 |
| 2025-12-24 | 44.84 | $24.64 | 9100 |
| 2025-12-23 | 45.09 | $24.65 | 21200 |
| 2025-12-22 | 48.30 | $24.78 | 28700 |
| 2025-12-19 | 48.81 | $24.80 | 15800 |
| 2025-12-18 | 49.31 | $24.82 | 19300 |
| 2025-12-17 | 48.56 | $24.79 | 27200 |
| 2025-12-16 | 49.25 | $24.82 | 43400 |
| 2025-12-15 | 47.37 | $24.74 | 51900 |
| 2025-12-12 | 45.95 | $24.68 | 25700 |
| 2025-12-11 | 61.16 | $25.26 | 43300 |
| 2025-12-10 | 57.21 | $25.09 | 27600 |
| 2025-12-09 | 58.88 | $25.14 | 23000 |
| 2025-12-08 | 54.32 | $24.96 | 15500 |
| 2025-12-05 | 55.62 | $25.00 | 15200 |
| 2025-12-04 | 53.51 | $24.92 | 41300 |
| 2025-12-03 | 55.07 | $24.97 | 57400 |
| 2025-12-02 | 50.99 | $24.82 | 48400 |
| 2025-12-01 | 48.94 | $24.75 | 10500 |
| 2025-11-28 | 51.27 | $24.83 | 52300 |
| 2025-11-26 | 56.73 | $25.00 | 40400 |
| 2025-11-25 | 56.73 | $25.00 | 16300 |
| 2025-11-24 | 54.14 | $24.90 | 14200 |
| 2025-11-21 | 51.95 | $24.82 | 32000 |
| 2025-11-20 | 50.55 | $24.77 | 22300 |
| 2025-11-19 | 52.89 | $24.85 | 11200 |
| 2025-11-18 | 55.01 | $24.92 | 43800 |
| 2025-11-17 | 53.49 | $24.86 | 47600 |
| 2025-11-14 | 56.83 | $24.97 | 21500 |
| 2025-11-13 | 55.14 | $24.90 | 67800 |
| 2025-11-12 | 60.27 | $25.06 | 51800 |
| 2025-11-11 | 58.91 | $25.00 | 40000 |
| 2025-11-10 | 56.30 | $24.89 | 34900 |
| 2025-11-07 | 50.91 | $24.69 | 31800 |
| 2025-11-06 | 49.12 | $24.63 | 30200 |
| 2025-11-05 | 43.23 | $24.45 | 32400 |
| 2025-11-04 | 36.65 | $24.28 | 33600 |
| 2025-11-03 | 38.92 | $24.37 | 44400 |
| 2025-10-31 | 39.18 | $24.38 | 58500 |
| 2025-10-30 | 40.18 | $24.42 | 26600 |
| 2025-10-29 | 45.13 | $24.60 | 38800 |
| 2025-10-28 | 46.64 | $24.65 | 18800 |
| 2025-10-27 | 47.25 | $24.67 | 17100 |
| 2025-10-24 | 45.92 | $24.63 | 13200 |
| 2025-10-23 | 46.20 | $24.64 | 22700 |
| 2025-10-22 | 41.52 | $24.50 | 32000 |
| 2025-10-21 | 45.85 | $24.66 | 14300 |
| 2025-10-20 | 48.23 | $24.74 | 35000 |
| 2025-10-17 | 40.08 | $24.52 | 18400 |
| 2025-10-16 | 40.63 | $24.54 | 14200 |
| 2025-10-15 | 44.10 | $24.66 | 39600 |
| 2025-10-14 | 41.74 | $24.60 | 33300 |
| 2025-10-13 | 48.94 | $24.82 | 7100 |
| 2025-10-10 | 47.37 | $24.78 | 7500 |
| 2025-10-09 | 50.70 | $24.87 | 12300 |
| 2025-10-08 | 50.70 | $24.87 | 24400 |
| 2025-10-07 | 54.54 | $24.97 | 13500 |
| 2025-10-06 | 54.21 | $24.96 | 11500 |
| 2025-10-03 | 53.89 | $24.95 | 9200 |
| 2025-10-02 | 55.73 | $25.00 | 22400 |
| 2025-10-01 | 56.83 | $25.03 | 25600 |
| 2025-09-30 | 55.72 | $24.99 | 101700 |
| 2025-09-29 | 55.17 | $24.97 | 18800 |
| 2025-09-26 | 57.19 | $25.03 | 13400 |
| 2025-09-25 | 55.38 | $24.96 | 36700 |
| 2025-09-24 | 57.70 | $25.03 | 19600 |
| 2025-09-23 | 57.21 | $25.01 | 22000 |
| 2025-09-22 | 61.57 | $25.14 | 16200 |
| 2025-09-19 | 60.92 | $25.11 | 9700 |
| 2025-09-18 | 62.61 | $25.16 | 13500 |
| 2025-09-17 | 65.00 | $25.23 | 22000 |
| 2025-09-16 | 64.63 | $25.21 | 16500 |
| 2025-09-15 | 63.91 | $25.17 | 37100 |
| 2025-09-12 | 60.06 | $24.97 | 26700 |
| 2025-09-11 | 68.78 | $25.22 | 21600 |
| 2025-09-10 | 65.96 | $25.07 | 19300 |
| 2025-09-09 | 65.37 | $25.04 | 22300 |
| 2025-09-08 | 63.98 | $24.97 | 40000 |
| 2025-09-05 | 67.67 | $25.07 | 55500 |
| 2025-09-04 | 62.05 | $24.80 | 17700 |
| 2025-09-03 | 60.85 | $24.75 | 30100 |
| 2025-09-02 | 55.52 | $24.55 | 20100 |
| 2025-08-29 | 54.03 | $24.50 | 123800 |
| 2025-08-28 | 63.28 | $24.73 | 11000 |
| 2025-08-27 | 65.60 | $24.78 | 23900 |
| 2025-08-26 | 64.36 | $24.73 | 12600 |
| 2025-08-25 | 65.71 | $24.76 | 21900 |
| 2025-08-22 | 66.15 | $24.77 | 23000 |
| 2025-08-21 | 62.58 | $24.62 | 9800 |
| 2025-08-20 | 64.30 | $24.66 | 25900 |
| 2025-08-19 | 64.06 | $24.65 | 28700 |
| 2025-08-18 | 60.08 | $24.49 | 18000 |
| 2025-08-15 | 58.44 | $24.43 | 23400 |
| 2025-08-14 | 59.21 | $24.45 | 14400 |
| 2025-08-13 | 61.93 | $24.52 | 22900 |
| 2025-08-12 | 57.72 | $24.36 | 20000 |
| 2025-08-11 | 54.75 | $24.26 | 23700 |
| 2025-08-08 | 52.54 | $24.19 | 25300 |
| 2025-08-07 | 51.57 | $24.16 | 14500 |
| 2025-08-06 | 52.25 | $24.18 | 44000 |
| 2025-08-05 | 58.40 | $24.35 | 13100 |
| 2025-08-04 | 57.56 | $24.32 | 24200 |
| 2025-08-01 | 55.87 | $24.26 | 11100 |
| 2025-07-31 | 56.59 | $24.28 | 89800 |
| 2025-07-30 | 49.20 | $24.04 | 14300 |
| 2025-07-29 | 50.21 | $24.07 | 16300 |
| 2025-07-28 | 45.20 | $23.93 | 14100 |
| 2025-07-25 | 44.44 | $23.91 | 33600 |
| 2025-07-24 | 44.07 | $23.90 | 30600 |
| 2025-07-23 | 45.80 | $23.96 | 29600 |
| 2025-07-22 | 45.46 | $23.95 | 17500 |
| 2025-07-21 | 43.44 | $23.89 | 25400 |
| 2025-07-18 | 41.39 | $23.83 | 16900 |
| 2025-07-17 | 42.61 | $23.88 | 22100 |
| 2025-07-16 | 40.61 | $23.82 | 13500 |
| 2025-07-15 | 42.99 | $23.92 | 15800 |
| 2025-07-14 | 45.53 | $24.02 | 22800 |
| 2025-07-11 | 47.11 | $24.08 | 35800 |
| 2025-07-10 | 47.90 | $24.11 | 24000 |
| 2025-07-09 | 43.71 | $23.97 | 17300 |
| 2025-07-08 | 41.80 | $23.91 | 16100 |
| 2025-07-07 | 39.53 | $23.84 | 51400 |
| 2025-07-03 | 39.95 | $23.86 | 30400 |
| 2025-07-02 | 40.15 | $23.87 | 72700 |
| 2025-07-01 | 37.10 | $23.77 | 49300 |
| 2025-06-30 | 30.34 | $23.57 | 449700 |
| 2025-06-27 | 32.67 | $23.71 | 58200 |
| 2025-06-26 | 36.70 | $23.92 | 80400 |
| 2025-06-25 | 34.88 | $23.87 | 51900 |
| 2025-06-24 | 38.67 | $24.05 | 39200 |
| 2025-06-23 | 34.94 | $23.95 | 11500 |
| 2025-06-20 | 36.20 | $24.01 | 35600 |
| 2025-06-18 | 34.33 | $23.96 | 52100 |
| 2025-06-17 | 36.57 | $24.07 | 39200 |
| 2025-06-16 | 37.63 | $24.12 | 41000 |
| 2025-06-13 | 36.58 | $24.09 | 37100 |
| 2025-06-12 | 47.41 | $24.52 | 26700 |
| 2025-06-11 | 48.68 | $24.56 | 46300 |
| 2025-06-10 | 49.96 | $24.60 | 31600 |
| 2025-06-09 | 50.59 | $24.62 | 39600 |
| 2025-06-06 | 51.83 | $24.66 | 33900 |
| 2025-06-05 | 55.37 | $24.77 | 44300 |
| 2025-06-04 | 54.84 | $24.75 | 30400 |
| 2025-06-03 | 53.25 | $24.69 | 18100 |
| 2025-06-02 | 51.62 | $24.63 | 26400 |
| 2025-05-30 | 52.78 | $24.67 | 110300 |
| 2025-05-29 | 50.12 | $24.57 | 23900 |
| 2025-05-28 | 50.12 | $24.57 | 27500 |
| 2025-05-27 | 53.09 | $24.68 | 19900 |
| 2025-05-23 | 50.56 | $24.58 | 25300 |
| 2025-05-22 | 49.79 | $24.55 | 28200 |
| 2025-05-21 | 49.29 | $24.53 | 35900 |
| 2025-05-20 | 57.15 | $24.82 | 32600 |
| 2025-05-19 | 60.31 | $24.92 | 72000 |
| 2025-05-16 | 56.67 | $24.76 | 13000 |
| 2025-05-15 | 53.65 | $24.64 | 15300 |
| 2025-05-14 | 51.23 | $24.55 | 23900 |
| 2025-05-13 | 52.68 | $24.60 | 36100 |
| 2025-05-12 | 52.68 | $24.60 | 72500 |
| 2025-05-09 | 58.03 | $24.78 | 46600 |
| 2025-05-08 | 55.40 | $24.67 | 17800 |
| 2025-05-07 | 57.91 | $24.75 | 17100 |
| 2025-05-06 | 54.75 | $24.62 | 13700 |
| 2025-05-05 | 55.98 | $24.66 | 32400 |
| 2025-05-02 | 55.50 | $24.64 | 31000 |
| 2025-05-01 | 53.85 | $24.57 | 33100 |
| 2025-04-30 | 55.53 | $24.63 | 31600 |
| 2025-04-29 | 54.40 | $24.58 | 11000 |
| 2025-04-28 | 55.47 | $24.62 | 19000 |
| 2025-04-25 | 53.06 | $24.51 | 37200 |
| 2025-04-24 | 54.33 | $24.56 | 55700 |
| 2025-04-23 | 53.49 | $24.52 | 19700 |
| 2025-04-22 | 51.57 | $24.43 | 26900 |
| 2025-04-21 | 46.45 | $24.21 | 24200 |
| 2025-04-17 | 49.14 | $24.33 | 36000 |
| 2025-04-16 | 45.92 | $24.20 | 24800 |
| 2025-04-15 | 44.10 | $24.13 | 18800 |
| 2025-04-14 | 43.84 | $24.12 | 29500 |
| 2025-04-11 | 40.75 | $24.00 | 48600 |
| 2025-04-10 | 43.81 | $24.16 | 114800 |
| 2025-04-09 | 48.56 | $24.38 | 59700 |
| 2025-04-08 | 36.33 | $23.97 | 54600 |
| 2025-04-07 | 35.98 | $23.96 | 75800 |
| 2025-04-04 | 35.64 | $23.95 | 66400 |
| 2025-04-03 | 29.63 | $23.78 | 32700 |
| 2025-04-02 | 30.92 | $23.86 | 31700 |
| 2025-04-01 | 30.20 | $23.84 | 38000 |
| 2025-03-31 | 30.81 | $23.88 | 199900 |
| 2025-03-28 | 37.49 | $24.25 | 44200 |
| 2025-03-27 | 42.18 | $24.45 | 22100 |
| 2025-03-26 | 45.43 | $24.57 | 23600 |
| 2025-03-25 | 52.45 | $24.79 | 24300 |
| 2025-03-24 | 51.15 | $24.75 | 20800 |
| 2025-03-21 | 53.23 | $24.81 | 10600 |
| 2025-03-20 | 53.57 | $24.82 | 17400 |
| 2025-03-19 | 52.99 | $24.80 | 17700 |
| 2025-03-18 | 51.85 | $24.76 | 21100 |
| 2025-03-17 | 53.08 | $24.80 | 15200 |
| 2025-03-14 | 49.39 | $24.67 | 27200 |
| 2025-03-13 | 57.28 | $24.91 | 23100 |
| 2025-03-12 | 58.39 | $24.94 | 26000 |
| 2025-03-11 | 55.38 | $24.83 | 16800 |
| 2025-03-10 | 56.08 | $24.85 | 37900 |
| 2025-03-07 | 57.11 | $24.88 | 36100 |
| 2025-03-06 | 58.47 | $24.92 | 25000 |
| 2025-03-05 | 59.14 | $24.94 | 25700 |
| 2025-03-04 | 58.69 | $24.92 | 52200 |
| 2025-03-03 | 59.63 | $24.95 | 41300 |
| 2025-02-28 | 57.26 | $24.84 | 46900 |
| 2025-02-27 | 57.84 | $24.86 | 9500 |
| 2025-02-26 | 57.01 | $24.82 | 19900 |
| 2025-02-25 | 59.24 | $24.90 | 28700 |
| 2025-02-24 | 56.40 | $24.76 | 24000 |
| 2025-02-21 | 54.69 | $24.68 | 10200 |
| 2025-02-20 | 53.39 | $24.62 | 39700 |
| 2025-02-19 | 55.41 | $24.70 | 31600 |
| 2025-02-18 | 58.57 | $24.82 | 21000 |
| 2025-02-14 | 60.47 | $24.89 | 11400 |
| 2025-02-13 | 59.40 | $24.83 | 29600 |
| 2025-02-12 | 56.38 | $24.67 | 39700 |
| 2025-02-11 | 58.98 | $24.77 | 32800 |
| 2025-02-10 | 57.88 | $24.71 | 44300 |
| 2025-02-07 | 56.58 | $24.64 | 24100 |
| 2025-02-06 | 57.54 | $24.68 | 28600 |
| 2025-02-05 | 59.22 | $24.75 | 24700 |
| 2025-02-04 | 57.01 | $24.62 | 25200 |
| 2025-02-03 | 55.23 | $24.52 | 43700 |
| 2025-01-31 | 56.79 | $24.59 | 275600 |
| 2025-01-30 | 57.01 | $24.60 | 34400 |
| 2025-01-29 | 54.52 | $24.45 | 29500 |
| 2025-01-28 | 57.47 | $24.59 | 30700 |
| 2025-01-27 | 57.47 | $24.59 | 36600 |
| 2025-01-24 | 52.50 | $24.29 | 16500 |
| 2025-01-23 | 50.10 | $24.16 | 48600 |
| 2025-01-22 | 48.97 | $24.10 | 17100 |
| 2025-01-21 | 51.76 | $24.25 | 26500 |
| 2025-01-17 | 47.19 | $24.01 | 32000 |
| 2025-01-16 | 45.56 | $23.93 | 58400 |
| 2025-01-15 | 42.84 | $23.80 | 30000 |
| 2025-01-14 | 31.58 | $23.35 | 32100 |
| 2025-01-13 | 30.42 | $23.31 | 31900 |
| 2025-01-10 | 32.51 | $23.47 | 49400 |
| 2025-01-08 | 33.46 | $23.54 | 36800 |
| 2025-01-07 | 35.75 | $23.70 | 27800 |
| 2025-01-06 | 42.04 | $24.07 | 30300 |
| 2025-01-03 | 42.24 | $24.08 | 43800 |
| 2025-01-02 | 36.48 | $23.87 | 44200 |
| 2024-12-31 | 28.77 | $23.63 | 390500 |
| 2024-12-30 | 29.62 | $23.69 | 111600 |
| 2024-12-27 | 35.06 | $24.02 | 48700 |
| 2024-12-26 | 33.29 | $23.97 | 21900 |
| 2024-12-24 | 35.30 | $24.08 | 21400 |
| 2024-12-23 | 35.86 | $24.11 | 26500 |
| 2024-12-20 | 36.40 | $24.14 | 32700 |
| 2024-12-19 | 31.79 | $24.00 | 44900 |
| 2024-12-18 | 32.10 | $24.02 | 43900 |
| 2024-12-17 | 37.20 | $24.31 | 37600 |
| 2024-12-16 | 32.65 | $24.18 | 41500 |
| 2024-12-13 | 33.35 | $24.22 | 43900 |
| 2024-12-12 | 42.00 | $24.62 | 37200 |
| 2024-12-11 | 45.65 | $24.75 | 35700 |
| 2024-12-10 | 46.54 | $24.78 | 25500 |
| 2024-12-09 | 45.19 | $24.74 | 18100 |
| 2024-12-06 | 45.73 | $24.76 | 25000 |
| 2024-12-05 | 46.00 | $24.77 | 26200 |
| 2024-12-04 | 46.00 | $24.77 | 33800 |
| 2024-12-03 | 43.33 | $24.68 | 38000 |
| 2024-12-02 | 44.49 | $24.73 | 111900 |
| 2024-11-29 | 43.63 | $24.70 | 180600 |
| 2024-11-27 | 46.36 | $24.82 | 17300 |
| 2024-11-26 | 43.27 | $24.71 | 25200 |
| 2024-11-25 | 48.59 | $24.93 | 24800 |
| 2024-11-22 | 46.01 | $24.84 | 17600 |
| 2024-11-21 | 41.68 | $24.70 | 41600 |
| 2024-11-20 | 37.61 | $24.58 | 27900 |
| 2024-11-19 | 39.58 | $24.67 | 49100 |
| 2024-11-18 | 42.39 | $24.79 | 26300 |
| 2024-11-15 | 42.87 | $24.81 | 35400 |
| 2024-11-14 | 43.34 | $24.83 | 16000 |
| 2024-11-13 | 43.80 | $24.85 | 35100 |
| 2024-11-12 | 45.61 | $24.93 | 35400 |
| 2024-11-11 | 47.49 | $25.01 | 10800 |
| 2024-11-08 | 51.23 | $25.16 | 12400 |
| 2024-11-07 | 49.72 | $25.10 | 19600 |
| 2024-11-06 | 48.98 | $25.07 | 21400 |
| 2024-11-05 | 52.70 | $25.22 | 22300 |
| 2024-11-04 | 46.81 | $24.99 | 25500 |
| 2024-11-01 | 41.70 | $24.82 | 19100 |
| 2024-10-31 | 45.35 | $24.97 | 63600 |
| 2024-10-30 | 50.06 | $25.14 | 11000 |
| 2024-10-29 | 47.95 | $25.07 | 20600 |
| 2024-10-28 | 47.34 | $25.05 | 24700 |
| 2024-10-25 | 45.22 | $24.98 | 16100 |
| 2024-10-24 | 46.23 | $25.02 | 17100 |
| 2024-10-23 | 45.06 | $24.98 | 19500 |
| 2024-10-22 | 47.25 | $25.07 | 31700 |
| 2024-10-21 | 46.15 | $25.03 | 15600 |
| 2024-10-18 | 52.12 | $25.26 | 10000 |
| 2024-10-17 | 53.25 | $25.30 | 17100 |
| 2024-10-16 | 58.07 | $25.46 | 11800 |
| 2024-10-15 | 54.13 | $25.30 | 24300 |
| 2024-10-14 | 53.35 | $25.27 | 8000 |
| 2024-10-11 | 54.52 | $25.31 | 12500 |
| 2024-10-10 | 50.37 | $25.15 | 12700 |
| 2024-10-09 | 53.26 | $25.25 | 31100 |
| 2024-10-08 | 49.69 | $25.12 | 23800 |
| 2024-10-07 | 45.43 | $24.98 | 22700 |
| 2024-10-04 | 47.05 | $25.04 | 26100 |
| 2024-10-03 | 48.70 | $25.10 | 17500 |
| 2024-10-02 | 46.93 | $25.04 | 57100 |
| 2024-10-01 | 46.64 | $25.03 | 42100 |
| 2024-09-30 | 41.11 | $24.85 | 92200 |
| 2024-09-27 | 46.45 | $25.06 | 18000 |
| 2024-09-26 | 49.66 | $25.17 | 7800 |
| 2024-09-25 | 49.66 | $25.17 | 23400 |
| 2024-09-24 | 49.08 | $25.15 | 24300 |
| 2024-09-23 | 47.65 | $25.10 | 21300 |
| 2024-09-20 | 50.05 | $25.19 | 17200 |
| 2024-09-19 | 53.15 | $25.30 | 25200 |
| 2024-09-18 | 54.02 | $25.33 | 11900 |
| 2024-09-17 | 55.75 | $25.39 | 19900 |
| 2024-09-16 | 54.12 | $25.32 | 27000 |
| 2024-09-13 | 50.68 | $25.18 | 20000 |
| 2024-09-12 | 59.47 | $25.47 | 23400 |
| 2024-09-11 | 57.54 | $25.39 | 17100 |
| 2024-09-10 | 57.05 | $25.37 | 13400 |
| 2024-09-09 | 54.06 | $25.25 | 14900 |
| 2024-09-06 | 49.90 | $25.10 | 17500 |
| 2024-09-05 | 52.61 | $25.19 | 27600 |
| 2024-09-04 | 51.78 | $25.16 | 19200 |
| 2024-09-03 | 48.95 | $25.06 | 21700 |
| 2024-08-30 | 47.19 | $25.00 | 99700 |
| 2024-08-29 | 52.04 | $25.17 | 7900 |
| 2024-08-28 | 52.34 | $25.18 | 14400 |
| 2024-08-27 | 52.92 | $25.20 | 37900 |
| 2024-08-26 | 56.81 | $25.33 | 7800 |
| 2024-08-23 | 54.87 | $25.25 | 15900 |
| 2024-08-22 | 54.62 | $25.24 | 8600 |
| 2024-08-21 | 57.87 | $25.35 | 11400 |
| 2024-08-20 | 55.11 | $25.23 | 15400 |
| 2024-08-19 | 57.80 | $25.32 | 17300 |
| 2024-08-16 | 57.14 | $25.29 | 10600 |
| 2024-08-15 | 55.36 | $25.21 | 10800 |
| 2024-08-14 | 57.05 | $25.27 | 11800 |
| 2024-08-13 | 54.87 | $25.17 | 16100 |
| 2024-08-12 | 51.34 | $25.02 | 16800 |
| 2024-08-09 | 52.91 | $25.08 | 21000 |
| 2024-08-08 | 54.50 | $25.14 | 14100 |
| 2024-08-07 | 54.06 | $25.12 | 11700 |
| 2024-08-06 | 52.10 | $25.03 | 15100 |
| 2024-08-05 | 50.55 | $24.96 | 21900 |
| 2024-08-02 | 54.38 | $25.12 | 19800 |
| 2024-08-01 | 56.16 | $25.19 | 17200 |
| 2024-07-31 | 48.40 | $24.85 | 62800 |
| 2024-07-30 | 54.91 | $25.09 | 9800 |
| 2024-07-29 | 55.51 | $25.11 | 15200 |
| 2024-07-26 | 55.79 | $25.12 | 13400 |
| 2024-07-25 | 53.76 | $25.03 | 14000 |
| 2024-07-24 | 49.33 | $24.85 | 23200 |
| 2024-07-23 | 57.13 | $25.12 | 16600 |
| 2024-07-22 | 58.43 | $25.16 | 21300 |
| 2024-07-19 | 58.43 | $25.16 | 5300 |
| 2024-07-18 | 58.21 | $25.15 | 12800 |
| 2024-07-17 | 58.79 | $25.17 | 12600 |
| 2024-07-16 | 60.49 | $25.23 | 18700 |
| 2024-07-15 | 59.18 | $25.16 | 17400 |
| 2024-07-12 | 60.55 | $25.21 | 49800 |
| 2024-07-11 | 61.90 | $25.26 | 22300 |
| 2024-07-10 | 57.36 | $25.01 | 7000 |
| 2024-07-09 | 55.55 | $24.92 | 22500 |
| 2024-07-08 | 59.27 | $25.06 | 11800 |
| 2024-07-05 | 62.10 | $25.16 | 20700 |
| 2024-07-03 | 62.38 | $25.17 | 24500 |
| 2024-07-02 | 60.50 | $25.06 | 16800 |
| 2024-07-01 | 60.16 | $25.04 | 53100 |
| 2024-06-28 | 63.57 | $25.17 | 235100 |
| 2024-06-27 | 62.16 | $25.08 | 33800 |
| 2024-06-26 | 59.15 | $24.90 | 44100 |
| 2024-06-25 | 56.22 | $24.74 | 47100 |
| 2024-06-24 | 55.46 | $24.70 | 20800 |
| 2024-06-21 | 52.31 | $24.54 | 28600 |
| 2024-06-20 | 50.65 | $24.46 | 23000 |
| 2024-06-18 | 50.44 | $24.45 | 16700 |
| 2024-06-17 | 49.24 | $24.39 | 29500 |
| 2024-06-14 | 49.43 | $24.40 | 15500 |
| 2024-06-13 | 58.90 | $24.84 | 17100 |
| 2024-06-12 | 57.13 | $24.74 | 32600 |
| 2024-06-11 | 54.32 | $24.59 | 42900 |
| 2024-06-10 | 57.93 | $24.74 | 19000 |
| 2024-06-07 | 58.42 | $24.76 | 16000 |
| 2024-06-06 | 59.37 | $24.80 | 13500 |
| 2024-06-05 | 58.07 | $24.72 | 22200 |
| 2024-06-04 | 60.37 | $24.82 | 20500 |
| 2024-06-03 | 57.66 | $24.65 | 23200 |
| 2024-05-31 | 57.33 | $24.63 | 92200 |
| 2024-05-30 | 48.25 | $24.15 | 20500 |
| 2024-05-29 | 44.51 | $23.99 | 23100 |
| 2024-05-28 | 46.71 | $24.10 | 20600 |
| 2024-05-24 | 47.32 | $24.13 | 18700 |
| 2024-05-23 | 42.85 | $23.94 | 26100 |
| 2024-05-22 | 49.34 | $24.25 | 15000 |
| 2024-05-21 | 51.24 | $24.33 | 14500 |
| 2024-05-20 | 50.79 | $24.31 | 22500 |
| 2024-05-17 | 49.46 | $24.25 | 19900 |
| 2024-05-16 | 50.32 | $24.29 | 20300 |
| 2024-05-15 | 50.53 | $24.30 | 33700 |
| 2024-05-14 | 44.87 | $24.04 | 19400 |
| 2024-05-13 | 47.24 | $24.16 | 22100 |
| 2024-05-10 | 46.79 | $24.14 | 23700 |
| 2024-05-09 | 48.35 | $24.22 | 19200 |
| 2024-05-08 | 47.73 | $24.19 | 35500 |
| 2024-05-07 | 49.41 | $24.28 | 35600 |
| 2024-05-06 | 49.78 | $24.30 | 28800 |
| 2024-05-03 | 47.73 | $24.19 | 15200 |
| 2024-05-02 | 42.91 | $23.95 | 26300 |
| 2024-05-01 | 40.29 | $23.83 | 69100 |
| 2024-04-30 | 34.32 | $23.58 | 180200 |
| 2024-04-29 | 38.40 | $23.86 | 28400 |
| 2024-04-26 | 35.54 | $23.75 | 28400 |
| 2024-04-25 | 37.03 | $23.85 | 32700 |
| 2024-04-24 | 40.57 | $24.07 | 22000 |
| 2024-04-23 | 41.96 | $24.15 | 28900 |
| 2024-04-22 | 33.60 | $23.84 | 30000 |
| 2024-04-19 | 31.80 | $23.78 | 44600 |
| 2024-04-18 | 31.94 | $23.79 | 30000 |
| 2024-04-17 | 32.60 | $23.84 | 59800 |
| 2024-04-16 | 30.39 | $23.76 | 56500 |
| 2024-04-15 | 29.00 | $23.71 | 38300 |
| 2024-04-12 | 33.87 | $24.09 | 21300 |
| 2024-04-11 | 34.60 | $24.14 | 16400 |
| 2024-04-10 | 36.23 | $24.25 | 53500 |
| 2024-04-09 | 43.45 | $24.66 | 16900 |
| 2024-04-08 | 43.86 | $24.68 | 10800 |
| 2024-04-05 | 45.06 | $24.74 | 10000 |
| 2024-04-04 | 42.31 | $24.63 | 22600 |
| 2024-04-03 | 43.25 | $24.68 | 15800 |
| 2024-04-02 | 42.03 | $24.63 | 19100 |
| 2024-04-01 | 43.63 | $24.72 | 46000 |
| 2024-03-28 | 39.76 | $24.56 | 81100 |
| 2024-03-27 | 46.15 | $24.90 | 33300 |
| 2024-03-26 | 51.20 | $25.12 | 20100 |
| 2024-03-25 | 50.74 | $25.10 | 11300 |
| 2024-03-22 | 57.23 | $25.35 | 11100 |
| 2024-03-21 | 58.65 | $25.40 | 21800 |
| 2024-03-20 | 56.16 | $25.28 | 22100 |
| 2024-03-19 | 52.05 | $25.10 | 20100 |
| 2024-03-18 | 47.36 | $24.92 | 26200 |
| 2024-03-15 | 45.96 | $24.87 | 19100 |
| 2024-03-14 | 43.69 | $24.79 | 20500 |
| 2024-03-13 | 45.98 | $24.89 | 23200 |
| 2024-03-12 | 57.44 | $25.29 | 11600 |
| 2024-03-11 | 57.19 | $25.28 | 18500 |
| 2024-03-08 | 60.61 | $25.38 | 10300 |
| 2024-03-07 | 59.93 | $25.35 | 15300 |
| 2024-03-06 | 57.35 | $25.24 | 18900 |
| 2024-03-05 | 53.75 | $25.10 | 23500 |
| 2024-03-04 | 53.75 | $25.10 | 20500 |
| 2024-03-01 | 56.52 | $25.19 | 8000 |
| 2024-02-29 | 58.10 | $25.24 | 50400 |
| 2024-02-28 | 63.13 | $25.39 | 17100 |
| 2024-02-27 | 62.51 | $25.36 | 6600 |
| 2024-02-26 | 62.31 | $25.35 | 11700 |
| 2024-02-23 | 63.60 | $25.39 | 17700 |
| 2024-02-22 | 59.64 | $25.19 | 21700 |
| 2024-02-21 | 61.88 | $25.26 | 18200 |
| 2024-02-20 | 62.51 | $25.28 | 9900 |
| 2024-02-16 | 60.79 | $25.19 | 10600 |
| 2024-02-15 | 62.93 | $25.26 | 40500 |
| 2024-02-14 | 61.83 | $25.20 | 7200 |
| 2024-02-13 | 60.73 | $25.14 | 20000 |
| 2024-02-12 | 67.86 | $25.37 | 16600 |
| 2024-02-09 | 67.06 | $25.32 | 11500 |
| 2024-02-08 | 65.08 | $25.20 | 17500 |
| 2024-02-07 | 65.08 | $25.20 | 27200 |
| 2024-02-06 | 65.68 | $25.22 | 11600 |
| 2024-02-05 | 64.12 | $25.12 | 21300 |
| 2024-02-02 | 70.15 | $25.32 | 34100 |
| 2024-02-01 | 73.78 | $25.43 | 29500 |
| 2024-01-31 | 72.68 | $25.34 | 139200 |
| 2024-01-30 | 70.88 | $25.20 | 25700 |
| 2024-01-29 | 70.22 | $25.15 | 28600 |
| 2024-01-26 | 67.84 | $24.98 | 15100 |
| 2024-01-25 | 66.02 | $24.86 | 140800 |
| 2024-01-24 | 65.40 | $24.82 | 16600 |
| 2024-01-23 | 64.95 | $24.79 | 36900 |
| 2024-01-22 | 64.95 | $24.79 | 29600 |
| 2024-01-19 | 65.20 | $24.80 | 48200 |
| 2024-01-18 | 61.58 | $24.55 | 44000 |
| 2024-01-17 | 61.58 | $24.55 | 43900 |
| 2024-01-16 | 62.04 | $24.57 | 65700 |
| 2024-01-12 | 64.36 | $24.67 | 19000 |
| 2024-01-11 | 63.05 | $24.57 | 41300 |
| 2024-01-10 | 61.43 | $24.45 | 49900 |
| 2024-01-09 | 59.17 | $24.29 | 35000 |
| 2024-01-08 | 57.85 | $24.20 | 23900 |
| 2024-01-05 | 53.90 | $23.95 | 64200 |
| 2024-01-04 | 50.94 | $23.78 | 56900 |
| 2024-01-03 | 47.75 | $23.61 | 53600 |
| 2024-01-02 | 47.75 | $23.61 | 39000 |
| 2023-12-29 | 45.49 | $23.49 | 73200 |
| 2023-12-28 | 49.93 | $23.75 | 39900 |
| 2023-12-27 | 51.97 | $23.86 | 42500 |
| 2023-12-26 | 50.40 | $23.77 | 58500 |
| 2023-12-22 | 52.58 | $23.89 | 50000 |
| 2023-12-21 | 48.90 | $23.68 | 77600 |
| 2023-12-20 | 49.78 | $23.73 | 76300 |
| 2023-12-19 | 49.26 | $23.70 | 43300 |
| 2023-12-18 | 48.42 | $23.65 | 41100 |
| 2023-12-15 | 51.67 | $23.85 | 40200 |
| 2023-12-14 | 54.27 | $24.00 | 51400 |
| 2023-12-13 | 52.61 | $23.89 | 44000 |
| 2023-12-12 | 53.45 | $23.94 | 41600 |
| 2023-12-11 | 53.45 | $23.94 | 41100 |
| 2023-12-08 | 58.31 | $24.23 | 19300 |
| 2023-12-07 | 61.04 | $24.38 | 24800 |
| 2023-12-06 | 59.85 | $24.28 | 13600 |
| 2023-12-05 | 59.50 | $24.25 | 26600 |
| 2023-12-04 | 58.69 | $24.18 | 45000 |
| 2023-12-01 | 64.04 | $24.49 | 41600 |
| 2023-11-30 | 61.46 | $24.25 | 92200 |
| 2023-11-29 | 57.86 | $23.95 | 401600 |
| 2023-11-28 | 56.58 | $23.85 | 17100 |
| 2023-11-27 | 56.33 | $23.83 | 27500 |
| 2023-11-24 | 54.31 | $23.67 | 9200 |
| 2023-11-22 | 52.21 | $23.51 | 27400 |
| 2023-11-21 | 54.13 | $23.64 | 26700 |
| 2023-11-20 | 56.25 | $23.78 | 30700 |
| 2023-11-17 | 56.54 | $23.80 | 83400 |
| 2023-11-16 | 57.12 | $23.84 | 36800 |
| 2023-11-15 | 58.84 | $23.96 | 27500 |
| 2023-11-14 | 58.84 | $23.96 | 55000 |
| 2023-11-13 | 51.50 | $23.29 | 35300 |
| 2023-11-10 | 49.19 | $23.11 | 42300 |
| 2023-11-09 | 46.91 | $22.94 | 37600 |
| 2023-11-08 | 50.44 | $23.22 | 40400 |
| 2023-11-07 | 51.09 | $23.27 | 21300 |
| 2023-11-06 | 53.32 | $23.44 | 38100 |
| 2023-11-03 | 53.21 | $23.43 | 79200 |
| 2023-11-02 | 51.64 | $23.29 | 83700 |
| 2023-11-01 | 41.20 | $22.51 | 50700 |
| 2023-10-31 | 33.50 | $22.07 | 173700 |
| 2023-10-30 | 31.77 | $21.98 | 58100 |
| 2023-10-27 | 32.39 | $22.05 | 47200 |
| 2023-10-26 | 34.71 | $22.30 | 34100 |
| 2023-10-25 | 35.28 | $22.36 | 39300 |
| 2023-10-24 | 38.29 | $22.66 | 29900 |
| 2023-10-23 | 33.44 | $22.39 | 30100 |
| 2023-10-20 | 31.15 | $22.27 | 32300 |
| 2023-10-19 | 24.12 | $21.93 | 24300 |
| 2023-10-18 | 25.58 | $22.13 | 42900 |
| 2023-10-17 | 28.26 | $22.46 | 39200 |
| 2023-10-16 | 30.97 | $22.75 | 26900 |
| 2023-10-13 | 32.07 | $22.86 | 20900 |
| 2023-10-12 | 32.47 | $22.90 | 31800 |
| 2023-10-11 | 35.07 | $23.15 | 33600 |
| 2023-10-10 | 31.97 | $23.00 | 32200 |
| 2023-10-09 | 28.95 | $22.86 | 27100 |
| 2023-10-06 | 26.75 | $22.76 | 44300 |
| 2023-10-05 | 29.25 | $23.05 | 19600 |
| 2023-10-04 | 27.01 | $22.95 | 27900 |
| 2023-10-03 | 24.52 | $22.84 | 36300 |
| 2023-10-02 | 28.86 | $23.35 | 51600 |
| 2023-09-29 | 37.19 | $24.03 | 161700 |
| 2023-09-28 | 38.91 | $24.14 | 30600 |
| 2023-09-27 | 37.92 | $24.10 | 78800 |
| 2023-09-26 | 41.45 | $24.32 | 18600 |
| 2023-09-25 | 47.78 | $24.65 | 13300 |
| 2023-09-22 | 52.15 | $24.84 | 26200 |
| 2023-09-21 | 51.93 | $24.83 | 31900 |
| 2023-09-20 | 58.27 | $25.08 | 50200 |
| 2023-09-19 | 53.76 | $24.87 | 164200 |
| 2023-09-18 | 50.88 | $24.75 | 25300 |
| 2023-09-15 | 48.06 | $24.64 | 26000 |
| 2023-09-14 | 46.75 | $24.59 | 14500 |
| 2023-09-13 | 43.76 | $24.48 | 12500 |
| 2023-09-12 | 50.62 | $24.76 | 10700 |
| 2023-09-11 | 48.99 | $24.70 | 24400 |
| 2023-09-08 | 51.13 | $24.78 | 12600 |
| 2023-09-07 | 50.62 | $24.76 | 34400 |
| 2023-09-06 | 50.62 | $24.76 | 22900 |
| 2023-09-05 | 46.86 | $24.61 | 23200 |
| 2023-09-01 | 50.51 | $24.76 | 18900 |
| 2023-08-31 | 51.53 | $24.80 | 137400 |
| 2023-08-30 | 46.68 | $24.61 | 21300 |
| 2023-08-29 | 48.37 | $24.68 | 20600 |
| 2023-08-28 | 49.85 | $24.74 | 12100 |
| 2023-08-25 | 47.83 | $24.66 | 17100 |
| 2023-08-24 | 46.03 | $24.59 | 23500 |
| 2023-08-23 | 43.93 | $24.51 | 26700 |
| 2023-08-22 | 36.93 | $24.27 | 13500 |
| 2023-08-21 | 35.01 | $24.21 | 21700 |
| 2023-08-18 | 38.14 | $24.38 | 25200 |
| 2023-08-17 | 40.15 | $24.48 | 23700 |
| 2023-08-16 | 43.89 | $24.65 | 32200 |
| 2023-08-15 | 45.06 | $24.70 | 18800 |
| 2023-08-14 | 46.97 | $24.78 | 8800 |
| 2023-08-11 | 45.04 | $24.71 | 9900 |
| 2023-08-10 | 46.41 | $24.77 | 20200 |
| 2023-08-09 | 46.87 | $24.79 | 14800 |
| 2023-08-08 | 47.08 | $24.80 | 17900 |
| 2023-08-07 | 46.61 | $24.78 | 14500 |
| 2023-08-04 | 46.15 | $24.76 | 16500 |
| 2023-08-03 | 46.15 | $24.76 | 23800 |
| 2023-08-02 | 48.80 | $24.90 | 12000 |
| 2023-08-01 | 48.80 | $24.90 | 14000 |
| 2023-07-31 | 54.19 | $25.17 | 44000 |
| 2023-07-28 | 49.47 | $24.93 | 39600 |
| 2023-07-27 | 49.47 | $24.93 | 14500 |
| 2023-07-26 | 55.98 | $25.23 | 21800 |
| 2023-07-25 | 49.69 | $24.93 | 13000 |
| 2023-07-24 | 50.61 | $24.97 | 9700 |
| 2023-07-21 | 48.82 | $24.89 | 12900 |
| 2023-07-20 | 49.89 | $24.94 | 11400 |
| 2023-07-19 | 51.85 | $25.03 | 19500 |
| 2023-07-18 | 48.21 | $24.86 | 17700 |
| 2023-07-17 | 41.83 | $24.60 | 18900 |
| 2023-07-14 | 44.43 | $24.73 | 28800 |
| 2023-07-13 | 46.99 | $24.85 | 42000 |
| 2023-07-12 | 49.71 | $24.97 | 43700 |
| 2023-07-11 | 53.39 | $25.12 | 24100 |
| 2023-07-10 | 52.72 | $25.09 | 11100 |
| 2023-07-07 | 53.20 | $25.11 | 15700 |
| 2023-07-06 | 49.96 | $24.96 | 32000 |
| 2023-07-05 | 53.48 | $25.11 | 18900 |
| 2023-07-03 | 54.70 | $25.16 | 13600 |
| 2023-06-30 | 56.92 | $25.25 | 94300 |
| 2023-06-29 | 39.91 | $24.59 | 15600 |
| 2023-06-28 | 42.57 | $24.70 | 15300 |
| 2023-06-27 | 43.07 | $24.72 | 16900 |
| 2023-06-26 | 44.30 | $24.77 | 15500 |
| 2023-06-23 | 42.43 | $24.71 | 12900 |
| 2023-06-22 | 41.81 | $24.69 | 13900 |
| 2023-06-21 | 42.24 | $24.71 | 24600 |
| 2023-06-20 | 41.38 | $24.68 | 16500 |
| 2023-06-16 | 41.98 | $24.71 | 14200 |
| 2023-06-15 | 43.77 | $24.80 | 22600 |
| 2023-06-14 | 40.27 | $24.67 | 31100 |
| 2023-06-13 | 45.43 | $24.92 | 23300 |
| 2023-06-12 | 54.45 | $25.26 | 20100 |
| 2023-06-09 | 62.81 | $25.50 | 25900 |
| 2023-06-08 | 63.20 | $25.51 | 13100 |
| 2023-06-07 | 62.10 | $25.46 | 37300 |
| 2023-06-06 | 61.66 | $25.44 | 32900 |
| 2023-06-05 | 60.14 | $25.37 | 23700 |
| 2023-06-02 | 61.80 | $25.42 | 41000 |
| 2023-06-01 | 57.05 | $25.21 | 51600 |
| 2023-05-31 | 56.06 | $25.17 | 112800 |
| 2023-05-30 | 47.09 | $24.86 | 19900 |
| 2023-05-26 | 50.57 | $24.97 | 24000 |
| 2023-05-25 | 47.56 | $24.88 | 17700 |
| 2023-05-24 | 48.18 | $24.90 | 33700 |
| 2023-05-23 | 47.86 | $24.89 | 25500 |
| 2023-05-22 | 46.91 | $24.86 | 23700 |
| 2023-05-19 | 48.01 | $24.90 | 32500 |
| 2023-05-18 | 52.07 | $25.04 | 28300 |
| 2023-05-17 | 53.93 | $25.10 | 22500 |
| 2023-05-16 | 52.31 | $25.04 | 14800 |
| 2023-05-15 | 53.81 | $25.09 | 15100 |
| 2023-05-12 | 53.81 | $25.09 | 19600 |
| 2023-05-11 | 51.82 | $25.01 | 26100 |
| 2023-05-10 | 55.20 | $25.13 | 42400 |
| 2023-05-09 | 52.50 | $25.02 | 49000 |
| 2023-05-08 | 52.00 | $25.00 | 24200 |
| 2023-05-05 | 50.01 | $24.92 | 36400 |
| 2023-05-04 | 41.98 | $24.64 | 25000 |
| 2023-05-03 | 38.99 | $24.55 | 31900 |
| 2023-05-02 | 45.70 | $24.82 | 33100 |
| 2023-05-01 | 43.66 | $24.76 | 38600 |
| 2023-04-28 | 52.80 | $25.05 | 67500 |
| 2023-04-27 | 53.17 | $25.06 | 57700 |
| 2023-04-26 | 51.25 | $25.00 | 26200 |
| 2023-04-25 | 52.61 | $25.04 | 36000 |
| 2023-04-24 | 52.61 | $25.04 | 47300 |
| 2023-04-21 | 50.84 | $24.98 | 53700 |
| 2023-04-20 | 53.04 | $25.05 | 30900 |
| 2023-04-19 | 53.35 | $25.06 | 35300 |
| 2023-04-18 | 52.01 | $25.01 | 23400 |
| 2023-04-17 | 50.93 | $24.97 | 44200 |
| 2023-04-14 | 55.04 | $25.11 | 37400 |
| 2023-04-13 | 52.98 | $25.03 | 40100 |
| 2023-04-12 | 53.86 | $25.06 | 45900 |
| 2023-04-11 | 53.61 | $25.05 | 39800 |
| 2023-04-10 | 54.43 | $25.08 | 21200 |
| 2023-04-06 | 54.70 | $25.09 | 63300 |
| 2023-04-05 | 53.41 | $25.03 | 27000 |
| 2023-04-04 | 53.89 | $25.05 | 34900 |
| 2023-04-03 | 53.29 | $25.02 | 20500 |
| 2023-03-31 | 53.96 | $25.05 | 110700 |
| 2023-03-30 | 53.96 | $25.05 | 72200 |
| 2023-03-29 | 55.01 | $25.10 | 44000 |
| 2023-03-28 | 53.29 | $25.00 | 53100 |
| 2023-03-27 | 53.29 | $25.00 | 30100 |
| 2023-03-24 | 53.84 | $25.03 | 27700 |
| 2023-03-23 | 52.75 | $24.96 | 34400 |
| 2023-03-22 | 52.75 | $24.96 | 28200 |
| 2023-03-21 | 52.60 | $24.95 | 40000 |
| 2023-03-20 | 51.47 | $24.87 | 33200 |
| 2023-03-17 | 53.28 | $24.99 | 26100 |
| 2023-03-16 | 55.61 | $25.14 | 39700 |
| 2023-03-15 | 49.61 | $24.71 | 43500 |
| 2023-03-14 | 48.06 | $24.61 | 45200 |
| 2023-03-13 | 39.99 | $24.15 | 45600 |
| 2023-03-10 | 47.46 | $24.64 | 28700 |
| 2023-03-09 | 48.15 | $24.68 | 27800 |
| 2023-03-08 | 53.36 | $24.96 | 31800 |
| 2023-03-07 | 52.49 | $24.91 | 25000 |
| 2023-03-06 | 54.63 | $25.02 | 20600 |
| 2023-03-03 | 55.21 | $25.05 | 23800 |
| 2023-03-02 | 52.31 | $24.87 | 29600 |
| 2023-03-01 | 55.13 | $25.02 | 18200 |
| 2023-02-28 | 57.70 | $25.15 | 66500 |
| 2023-02-27 | 56.05 | $25.04 | 16300 |
| 2023-02-24 | 53.57 | $24.88 | 16400 |
| 2023-02-23 | 56.41 | $25.03 | 23900 |
| 2023-02-22 | 53.60 | $24.85 | 42300 |
| 2023-02-21 | 49.29 | $24.60 | 57300 |
| 2023-02-17 | 55.13 | $24.90 | 66400 |
| 2023-02-16 | 54.10 | $24.84 | 24100 |
| 2023-02-15 | 57.01 | $24.98 | 14700 |
| 2023-02-14 | 54.69 | $24.84 | 17100 |
| 2023-02-13 | 56.13 | $24.91 | 46800 |
| 2023-02-10 | 51.83 | $24.66 | 15900 |
| 2023-02-09 | 52.82 | $24.71 | 24100 |
| 2023-02-08 | 54.18 | $24.78 | 31000 |
| 2023-02-07 | 49.58 | $24.52 | 38800 |
| 2023-02-06 | 50.13 | $24.55 | 37200 |
| 2023-02-03 | 54.35 | $24.77 | 43700 |
| 2023-02-02 | 60.74 | $25.06 | 19200 |
| 2023-02-01 | 62.17 | $25.12 | 22500 |
| 2023-01-31 | 64.09 | $25.20 | 144400 |
| 2023-01-30 | 61.40 | $25.01 | 19100 |
| 2023-01-27 | 59.75 | $24.90 | 44400 |
| 2023-01-26 | 63.52 | $25.06 | 30000 |
| 2023-01-25 | 64.00 | $25.08 | 48900 |
| 2023-01-24 | 63.74 | $25.06 | 25200 |
| 2023-01-23 | 65.77 | $25.15 | 36300 |
| 2023-01-20 | 65.06 | $25.09 | 37900 |
| 2023-01-19 | 65.06 | $25.09 | 26200 |
| 2023-01-18 | 64.63 | $25.05 | 39100 |
| 2023-01-17 | 62.97 | $24.90 | 37400 |
| 2023-01-13 | 61.12 | $24.74 | 28400 |
| 2023-01-12 | 59.44 | $24.60 | 26600 |
| 2023-01-11 | 57.84 | $24.47 | 11600 |
| 2023-01-10 | 56.06 | $24.33 | 19400 |
| 2023-01-09 | 55.80 | $24.31 | 29200 |
| 2023-01-06 | 55.80 | $24.31 | 29400 |
| 2023-01-05 | 52.06 | $24.01 | 65300 |
| 2023-01-04 | 47.10 | $23.66 | 52900 |
| 2023-01-03 | 37.63 | $23.12 | 49300 |
| 2022-12-30 | 30.64 | $22.80 | 200500 |
| 2022-12-29 | 34.04 | $23.10 | 48500 |
| 2022-12-28 | 34.16 | $23.11 | 57300 |
| 2022-12-27 | 36.48 | $23.30 | 34900 |
| 2022-12-23 | 40.62 | $23.60 | 48400 |
| 2022-12-22 | 41.51 | $23.66 | 48800 |
| 2022-12-21 | 47.09 | $24.00 | 36800 |
| 2022-12-20 | 47.81 | $24.04 | 40100 |
| 2022-12-19 | 50.95 | $24.21 | 23800 |
| 2022-12-16 | 51.71 | $24.25 | 41500 |
| 2022-12-15 | 50.48 | $24.18 | 71600 |
| 2022-12-14 | 48.34 | $24.06 | 32800 |
| 2022-12-13 | 50.41 | $24.18 | 28900 |
| 2022-12-12 | 49.21 | $24.11 | 20900 |
| 2022-12-09 | 49.37 | $24.12 | 63600 |
| 2022-12-08 | 50.16 | $24.17 | 27100 |
| 2022-12-07 | 48.44 | $24.06 | 22400 |
| 2022-12-06 | 47.50 | $24.00 | 38400 |
| 2022-12-05 | 47.78 | $24.02 | 26300 |
| 2022-12-02 | 52.86 | $24.37 | 24700 |
| 2022-12-01 | 54.11 | $24.45 | 78000 |
| 2022-11-30 | 53.19 | $24.38 | 62400 |
| 2022-11-29 | 48.57 | $24.05 | 17800 |
| 2022-11-28 | 54.11 | $24.41 | 24200 |
| 2022-11-25 | 54.60 | $24.44 | 7100 |
| 2022-11-23 | 54.34 | $24.42 | 49400 |
| 2022-11-22 | 54.09 | $24.40 | 18600 |
| 2022-11-21 | 54.52 | $24.43 | 24000 |
| 2022-11-18 | 56.22 | $24.55 | 13900 |
| 2022-11-17 | 55.45 | $24.48 | 29200 |
| 2022-11-16 | 56.94 | $24.59 | 14500 |
| 2022-11-15 | 54.84 | $24.39 | 37700 |
| 2022-11-14 | 50.09 | $23.98 | 25800 |
| 2022-11-11 | 55.05 | $24.35 | 25200 |
| 2022-11-10 | 53.39 | $24.21 | 38800 |
| 2022-11-09 | 38.22 | $23.23 | 56600 |
| 2022-11-08 | 43.27 | $23.60 | 29100 |
| 2022-11-07 | 33.31 | $23.16 | 28400 |
| 2022-11-04 | 33.70 | $23.19 | 41300 |
| 2022-11-03 | 31.71 | $23.11 | 46900 |
| 2022-11-02 | 34.01 | $23.30 | 32600 |
| 2022-11-01 | 36.39 | $23.48 | 40000 |
| 2022-10-31 | 39.45 | $23.69 | 77200 |
| 2022-10-28 | 41.01 | $23.79 | 24000 |
| 2022-10-27 | 37.49 | $23.64 | 26900 |
| 2022-10-26 | 40.06 | $23.81 | 39400 |
| 2022-10-25 | 37.42 | $23.70 | 24400 |
| 2022-10-24 | 31.98 | $23.49 | 18600 |
| 2022-10-21 | 32.76 | $23.55 | 24100 |
| 2022-10-20 | 33.26 | $23.59 | 29700 |
| 2022-10-19 | 38.36 | $23.95 | 50700 |
| 2022-10-18 | 41.91 | $24.16 | 27400 |
| 2022-10-17 | 37.74 | $24.00 | 17100 |
| 2022-10-14 | 37.47 | $23.99 | 31600 |
| 2022-10-13 | 37.21 | $23.98 | 27800 |
| 2022-10-12 | 38.10 | $24.04 | 16000 |
| 2022-10-11 | 39.44 | $24.13 | 15800 |
| 2022-10-10 | 40.34 | $24.19 | 27800 |
| 2022-10-07 | 44.00 | $24.42 | 19500 |
| 2022-10-06 | 48.14 | $24.65 | 37000 |
| 2022-10-05 | 47.94 | $24.64 | 12600 |
| 2022-10-04 | 50.37 | $24.77 | 22900 |
| 2022-10-03 | 47.45 | $24.62 | 28700 |
| 2022-09-30 | 45.21 | $24.51 | 156700 |
| 2022-09-29 | 39.14 | $24.24 | 38300 |
| 2022-09-28 | 39.60 | $24.27 | 26600 |
| 2022-09-27 | 35.50 | $24.10 | 36600 |
| 2022-09-26 | 30.20 | $23.90 | 15400 |
| 2022-09-23 | 31.42 | $24.00 | 56200 |
| 2022-09-22 | 33.49 | $24.16 | 50700 |
| 2022-09-21 | 35.14 | $24.28 | 26900 |
| 2022-09-20 | 31.68 | $24.15 | 30600 |
| 2022-09-19 | 36.04 | $24.46 | 37400 |
| 2022-09-16 | 37.62 | $24.56 | 21800 |
| 2022-09-15 | 38.26 | $24.60 | 26200 |
| 2022-09-14 | 39.05 | $24.65 | 28000 |
| 2022-09-13 | 39.67 | $24.69 | 30400 |
| 2022-09-12 | 46.12 | $25.06 | 33800 |
| 2022-09-09 | 41.74 | $24.88 | 16100 |
| 2022-09-08 | 37.45 | $24.72 | 45800 |
| 2022-09-07 | 37.95 | $24.75 | 33200 |
| 2022-09-06 | 38.60 | $24.79 | 26200 |
| 2022-09-02 | 42.02 | $24.99 | 18400 |
| 2022-09-01 | 36.40 | $24.78 | 46600 |
| 2022-08-31 | 35.55 | $24.75 | 52700 |
| 2022-08-30 | 40.51 | $25.04 | 9400 |
| 2022-08-29 | 40.51 | $25.04 | 10300 |
| 2022-08-26 | 40.51 | $25.04 | 13400 |
| 2022-08-25 | 42.99 | $25.18 | 8100 |
| 2022-08-24 | 35.79 | $24.91 | 42800 |
| 2022-08-23 | 35.50 | $24.90 | 62800 |
| 2022-08-22 | 40.67 | $25.20 | 10600 |
| 2022-08-19 | 44.36 | $25.38 | 13300 |
| 2022-08-18 | 47.06 | $25.50 | 10700 |
| 2022-08-17 | 51.80 | $25.69 | 15500 |
| 2022-08-16 | 56.97 | $25.87 | 19000 |
| 2022-08-15 | 59.15 | $25.94 | 8600 |
| 2022-08-12 | 59.15 | $25.94 | 22500 |
| 2022-08-11 | 60.34 | $25.98 | 12700 |
| 2022-08-10 | 61.52 | $26.02 | 13000 |
| 2022-08-09 | 59.65 | $25.92 | 30200 |
| 2022-08-08 | 61.35 | $25.98 | 11900 |
| 2022-08-05 | 61.90 | $26.00 | 32300 |
| 2022-08-04 | 64.12 | $26.08 | 38400 |
| 2022-08-03 | 63.18 | $26.02 | 27800 |
| 2022-08-02 | 61.25 | $25.90 | 26500 |
| 2022-08-01 | 60.27 | $25.84 | 22900 |
| 2022-07-29 | 64.43 | $26.00 | 82100 |
| 2022-07-28 | 57.66 | $25.61 | 15600 |
| 2022-07-27 | 54.49 | $25.46 | 7300 |
| 2022-07-26 | 53.39 | $25.41 | 15200 |
| 2022-07-25 | 54.91 | $25.47 | 12400 |
| 2022-07-22 | 53.66 | $25.41 | 20500 |
| 2022-07-21 | 53.04 | $25.38 | 38000 |
| 2022-07-20 | 53.26 | $25.39 | 18400 |
| 2022-07-19 | 52.50 | $25.35 | 13800 |
| 2022-07-18 | 50.57 | $25.25 | 12400 |
| 2022-07-15 | 53.24 | $25.38 | 6100 |
| 2022-07-14 | 49.12 | $25.17 | 9500 |
| 2022-07-13 | 49.32 | $25.18 | 31800 |
| 2022-07-12 | 51.67 | $25.30 | 10800 |
| 2022-07-11 | 53.70 | $25.40 | 14200 |
| 2022-07-08 | 51.53 | $25.28 | 18500 |
| 2022-07-07 | 51.53 | $25.28 | 34100 |
| 2022-07-06 | 52.83 | $25.35 | 13900 |
| 2022-07-05 | 49.73 | $25.17 | 19300 |
| 2022-07-01 | 52.08 | $25.30 | 9800 |
| 2022-06-30 | 50.36 | $25.20 | 13200 |
| 2022-06-29 | 52.70 | $25.33 | 26200 |
| 2022-06-28 | 50.34 | $25.19 | 23900 |
| 2022-06-27 | 50.51 | $25.20 | 10000 |
| 2022-06-24 | 51.17 | $25.24 | 49300 |
| 2022-06-23 | 46.90 | $24.98 | 26800 |
| 2022-06-22 | 45.50 | $24.90 | 45800 |
| 2022-06-21 | 46.08 | $24.94 | 23000 |
| 2022-06-17 | 43.18 | $24.77 | 16700 |
| 2022-06-16 | 39.55 | $24.57 | 32400 |
| 2022-06-15 | 41.57 | $24.73 | 39600 |
| 2022-06-14 | 33.97 | $24.35 | 35400 |
| 2022-06-13 | 36.84 | $24.59 | 49300 |
| 2022-06-10 | 52.01 | $25.46 | 42400 |
| 2022-06-09 | 57.72 | $25.68 | 30100 |
| 2022-06-08 | 58.84 | $25.72 | 31200 |
| 2022-06-07 | 59.39 | $25.74 | 30800 |
| 2022-06-06 | 56.31 | $25.58 | 15600 |
| 2022-06-03 | 57.08 | $25.61 | 17000 |
| 2022-06-02 | 58.86 | $25.68 | 29500 |
| 2022-06-01 | 58.86 | $25.68 | 30800 |
| 2022-05-31 | 61.34 | $25.78 | 76900 |
| 2022-05-27 | 60.55 | $25.73 | 41000 |
| 2022-05-26 | 58.12 | $25.58 | 21000 |
| 2022-05-25 | 56.24 | $25.47 | 56200 |
| 2022-05-24 | 51.96 | $25.24 | 34600 |
| 2022-05-23 | 51.17 | $25.20 | 64700 |
| 2022-05-20 | 48.78 | $25.08 | 95600 |
| 2022-05-19 | 49.16 | $25.10 | 59100 |
| 2022-05-18 | 43.48 | $24.83 | 74200 |
| 2022-05-17 | 43.03 | $24.81 | 80700 |
| 2022-05-16 | 41.03 | $24.72 | 42800 |
| 2022-05-13 | 40.59 | $24.70 | 63600 |
| 2022-05-12 | 37.03 | $24.54 | 31700 |
| 2022-05-11 | 35.88 | $24.49 | 103000 |
| 2022-05-10 | 35.44 | $24.47 | 49800 |
| 2022-05-09 | 32.54 | $24.34 | 54500 |
| 2022-05-06 | 35.70 | $24.61 | 76700 |
| 2022-05-05 | 39.03 | $24.86 | 37600 |
| 2022-05-04 | 43.51 | $25.15 | 27200 |
| 2022-05-03 | 40.37 | $25.01 | 60900 |
| 2022-05-02 | 40.83 | $25.04 | 28200 |
| 2022-04-29 | 48.77 | $25.49 | 72800 |
| 2022-04-28 | 51.52 | $25.62 | 31600 |
| 2022-04-27 | 42.24 | $25.23 | 47500 |
| 2022-04-26 | 47.56 | $25.47 | 34000 |
| 2022-04-25 | 43.63 | $25.33 | 13600 |
| 2022-04-22 | 41.54 | $25.26 | 24100 |
| 2022-04-21 | 43.06 | $25.33 | 46200 |
| 2022-04-20 | 42.49 | $25.31 | 22600 |
| 2022-04-19 | 39.32 | $25.20 | 20700 |
| 2022-04-18 | 41.70 | $25.32 | 49300 |
| 2022-04-14 | 41.70 | $25.32 | 23500 |
| 2022-04-13 | 43.48 | $25.41 | 25700 |
| 2022-04-12 | 44.48 | $25.46 | 30400 |
| 2022-04-11 | 39.16 | $25.26 | 44200 |
| 2022-04-08 | 45.36 | $25.56 | 60000 |
| 2022-04-07 | 49.58 | $25.73 | 63100 |
| 2022-04-06 | 46.81 | $25.63 | 48500 |
| 2022-04-05 | 46.25 | $25.61 | 56000 |
| 2022-04-04 | 49.48 | $25.74 | 23200 |
| 2022-04-01 | 48.69 | $25.71 | 28000 |
| 2022-03-31 | 48.69 | $25.71 | 25900 |
| 2022-03-30 | 49.86 | $25.76 | 121800 |
| 2022-03-29 | 46.97 | $25.64 | 46100 |
| 2022-03-28 | 40.14 | $25.39 | 19400 |
| 2022-03-25 | 36.74 | $25.28 | 44900 |
| 2022-03-24 | 40.52 | $25.47 | 25200 |
| 2022-03-23 | 40.94 | $25.49 | 24300 |
| 2022-03-22 | 41.14 | $25.50 | 51800 |
| 2022-03-21 | 39.72 | $25.45 | 30500 |
| 2022-03-18 | 40.65 | $25.50 | 56400 |
| 2022-03-17 | 38.17 | $25.41 | 82600 |
| 2022-03-16 | 36.20 | $25.34 | 22600 |
| 2022-03-15 | 33.01 | $25.23 | 31900 |
| 2022-03-14 | 29.99 | $25.13 | 33000 |
| 2022-03-11 | 34.08 | $25.41 | 28600 |
| 2022-03-10 | 44.33 | $25.91 | 19900 |
| 2022-03-09 | 44.59 | $25.92 | 18600 |
| 2022-03-08 | 42.06 | $25.84 | 23800 |
| 2022-03-07 | 41.42 | $25.82 | 47200 |
| 2022-03-04 | 42.53 | $25.87 | 16500 |
| 2022-03-03 | 46.30 | $26.03 | 54800 |
| 2022-03-02 | 45.44 | $26.00 | 19800 |
| 2022-03-01 | 45.44 | $26.00 | 29800 |
| 2022-02-28 | 44.36 | $25.96 | 73100 |
| 2022-02-25 | 48.68 | $26.15 | 18200 |
| 2022-02-24 | 44.64 | $26.00 | 24200 |
| 2022-02-23 | 41.11 | $25.88 | 39600 |
| 2022-02-22 | 41.32 | $25.89 | 26000 |
| 2022-02-18 | 43.63 | $26.00 | 13200 |
| 2022-02-17 | 42.52 | $25.96 | 62100 |
| 2022-02-16 | 45.50 | $26.10 | 22900 |
| 2022-02-15 | 44.17 | $26.05 | 39700 |
| 2022-02-14 | 39.71 | $25.89 | 33600 |
| 2022-02-11 | 44.11 | $26.10 | 49000 |
| 2022-02-10 | 47.44 | $26.24 | 153600 |
| 2022-02-09 | 44.00 | $26.12 | 32100 |
| 2022-02-08 | 40.61 | $26.01 | 28300 |
| 2022-02-07 | 41.26 | $26.04 | 46700 |
| 2022-02-04 | 39.11 | $25.97 | 40600 |
| 2022-02-03 | 39.70 | $26.00 | 61000 |
| 2022-02-02 | 41.49 | $26.09 | 27100 |
| 2022-02-01 | 45.13 | $26.26 | 34100 |
| 2022-01-31 | 44.59 | $26.24 | 123600 |
| 2022-01-28 | 37.19 | $25.99 | 48400 |
| 2022-01-27 | 32.75 | $25.86 | 63000 |
| 2022-01-26 | 37.16 | $26.09 | 30500 |
| 2022-01-25 | 39.82 | $26.21 | 25600 |
| 2022-01-24 | 40.05 | $26.22 | 34800 |
| 2022-01-21 | 42.34 | $26.32 | 96300 |
| 2022-01-20 | 46.10 | $26.47 | 16200 |
| 2022-01-19 | 43.89 | $26.40 | 24300 |
| 2022-01-18 | 39.52 | $26.27 | 33200 |
| 2022-01-14 | 47.33 | $26.56 | 18500 |
| 2022-01-13 | 47.64 | $26.57 | 21600 |
| 2022-01-12 | 45.62 | $26.51 | 11400 |
| 2022-01-11 | 47.35 | $26.57 | 28400 |
| 2022-01-10 | 40.55 | $26.38 | 32300 |
| 2022-01-07 | 40.16 | $26.37 | 12500 |
| 2022-01-06 | 41.98 | $26.44 | 21100 |
| 2022-01-05 | 37.36 | $26.32 | 78400 |
| 2022-01-04 | 42.14 | $26.50 | 18000 |
| 2022-01-03 | 47.60 | $26.67 | 16400 |
| 2021-12-31 | 49.38 | $26.72 | 35300 |
| 2021-12-30 | 47.51 | $26.67 | 15300 |
| 2021-12-29 | 41.78 | $26.53 | 10300 |
| 2021-12-28 | 40.46 | $26.50 | 17000 |
| 2021-12-27 | 40.03 | $26.49 | 29500 |
| 2021-12-23 | 38.33 | $26.45 | 37200 |
| 2021-12-22 | 38.33 | $26.45 | 115400 |
| 2021-12-21 | 37.53 | $26.43 | 33100 |
| 2021-12-20 | 35.96 | $26.39 | 32500 |
| 2021-12-17 | 36.62 | $26.42 | 511500 |
| 2021-12-16 | 35.87 | $26.40 | 76700 |
| 2021-12-15 | 35.87 | $26.40 | 42600 |
| 2021-12-14 | 34.49 | $26.36 | 28700 |
| 2021-12-13 | 35.97 | $26.44 | 9800 |
| 2021-12-10 | 43.48 | $26.78 | 18900 |
| 2021-12-09 | 44.00 | $26.80 | 17400 |
| 2021-12-08 | 44.24 | $26.81 | 205700 |
| 2021-12-07 | 53.41 | $27.13 | 29000 |
| 2021-12-06 | 46.12 | $26.91 | 24400 |
| 2021-12-03 | 44.23 | $26.86 | 12100 |
| 2021-12-02 | 44.23 | $26.86 | 23200 |
| 2021-12-01 | 37.53 | $26.69 | 19100 |
| 2021-11-30 | 30.54 | $26.54 | 59800 |
| 2021-11-29 | 31.20 | $26.57 | 46200 |
| 2021-11-26 | 31.20 | $26.57 | 14400 |
| 2021-11-24 | 35.37 | $26.75 | 13500 |
| 2021-11-23 | 32.51 | $26.69 | 21100 |
| 2021-11-22 | 35.22 | $26.80 | 25700 |
| 2021-11-19 | 34.75 | $26.79 | 17400 |
| 2021-11-18 | 35.24 | $26.81 | 17100 |
| 2021-11-17 | 37.21 | $26.89 | 24600 |
| 2021-11-16 | 35.93 | $26.86 | 76800 |
| 2021-11-15 | 40.06 | $27.02 | 16800 |
| 2021-11-12 | 44.29 | $27.16 | 9300 |
| 2021-11-11 | 43.07 | $27.13 | 15200 |
| 2021-11-10 | 48.09 | $27.28 | 37100 |
| 2021-11-09 | 60.06 | $27.55 | 13400 |
| 2021-11-08 | 63.99 | $27.62 | 11200 |
| 2021-11-05 | 63.67 | $27.61 | 47700 |
| 2021-11-04 | 63.35 | $27.60 | 23300 |
| 2021-11-03 | 61.80 | $27.55 | 47300 |
| 2021-11-02 | 67.22 | $27.65 | 55900 |
| 2021-11-01 | 66.94 | $27.64 | 39800 |
| 2021-10-29 | 67.48 | $27.65 | 72000 |
| 2021-10-28 | 62.29 | $27.47 | 32800 |
| 2021-10-27 | 61.97 | $27.46 | 47800 |
| 2021-10-26 | 65.68 | $27.53 | 32700 |
| 2021-10-25 | 64.23 | $27.48 | 32100 |
| 2021-10-22 | 62.73 | $27.43 | 23600 |
| 2021-10-21 | 63.75 | $27.45 | 16500 |
| 2021-10-20 | 63.47 | $27.44 | 41400 |
| 2021-10-19 | 60.56 | $27.34 | 37200 |
| 2021-10-18 | 62.94 | $27.39 | 24500 |
| 2021-10-15 | 61.50 | $27.34 | 18800 |
| 2021-10-14 | 67.45 | $27.46 | 21100 |
| 2021-10-13 | 64.46 | $27.35 | 29000 |
| 2021-10-12 | 59.29 | $27.19 | 23100 |
| 2021-10-11 | 48.62 | $26.95 | 28700 |
| 2021-10-08 | 43.34 | $26.86 | 43800 |
| 2021-10-07 | 41.43 | $26.83 | 444300 |
| 2021-10-06 | 38.13 | $26.78 | 34900 |
| 2021-10-05 | 36.08 | $26.75 | 39500 |
| 2021-10-04 | 34.71 | $26.73 | 21200 |
| 2021-10-01 | 36.97 | $26.79 | 38800 |
| 2021-09-30 | 36.31 | $26.78 | 115000 |
| 2021-09-29 | 37.42 | $26.81 | 24300 |
| 2021-09-28 | 31.44 | $26.72 | 40700 |
| 2021-09-27 | 32.43 | $26.75 | 46700 |
| 2021-09-24 | 32.43 | $26.75 | 439800 |
| 2021-09-23 | 33.05 | $26.77 | 68800 |
| 2021-09-22 | 36.72 | $26.88 | 38300 |
| 2021-09-21 | 30.00 | $26.78 | 38600 |
| 2021-09-20 | 30.62 | $26.80 | 26600 |
| 2021-09-17 | 33.57 | $26.89 | 22400 |
| 2021-09-16 | 31.48 | $26.86 | 38900 |
| 2021-09-15 | 31.48 | $26.86 | 27600 |
| 2021-09-14 | 31.48 | $26.86 | 37300 |
| 2021-09-13 | 33.28 | $26.92 | 21300 |
| 2021-09-10 | 48.05 | $27.26 | 36100 |
| 2021-09-09 | 43.11 | $27.19 | 23600 |
| 2021-09-08 | 39.19 | $27.14 | 58600 |
| 2021-09-07 | 40.24 | $27.16 | 20900 |
| 2021-09-03 | 42.41 | $27.20 | 91400 |
| 2021-09-02 | 43.53 | $27.22 | 41000 |
| 2021-09-01 | 42.81 | $27.21 | 36300 |
| 2021-08-31 | 39.16 | $27.16 | 135000 |
| 2021-08-30 | 41.69 | $27.21 | 30400 |
| 2021-08-27 | 39.46 | $27.18 | 29200 |
| 2021-08-26 | 38.72 | $27.17 | 21600 |
| 2021-08-25 | 41.11 | $27.22 | 17500 |
| 2021-08-24 | 41.11 | $27.22 | 24600 |
| 2021-08-23 | 41.11 | $27.22 | 19600 |
| 2021-08-20 | 41.11 | $27.22 | 47700 |
| 2021-08-19 | 39.90 | $27.20 | 15900 |
| 2021-08-18 | 39.90 | $27.20 | 14300 |
| 2021-08-17 | 42.25 | $27.26 | 17000 |
| 2021-08-16 | 45.20 | $27.33 | 18800 |
| 2021-08-13 | 45.63 | $27.34 | 20200 |
| 2021-08-12 | 43.05 | $27.29 | 16300 |
| 2021-08-11 | 37.99 | $27.20 | 17200 |
| 2021-08-10 | 35.58 | $27.16 | 28600 |
| 2021-08-09 | 41.31 | $27.31 | 20100 |
| 2021-08-06 | 45.99 | $27.41 | 81400 |
| 2021-08-05 | 47.01 | $27.43 | 37500 |
| 2021-08-04 | 47.01 | $27.43 | 62300 |
| 2021-08-03 | 45.93 | $27.41 | 47700 |
| 2021-08-02 | 48.75 | $27.47 | 33900 |
| 2021-07-30 | 51.77 | $27.53 | 23300 |
| 2021-07-29 | 50.31 | $27.50 | 18100 |
| 2021-07-28 | 41.95 | $27.35 | 24000 |
| 2021-07-27 | 39.37 | $27.31 | 26200 |
| 2021-07-26 | 43.51 | $27.40 | 13800 |
| 2021-07-23 | 42.23 | $27.38 | 17000 |
| 2021-07-22 | 42.23 | $27.38 | 13100 |
| 2021-07-21 | 38.45 | $27.32 | 19200 |
| 2021-07-20 | 40.55 | $27.37 | 20400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-91.03
2026-07-17
Close Price
$22.97
Vol: 35100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.60
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -91.03 | $22.97 | 35100 |
| 2026-07-16 | -91.03 | $22.97 | 19500 |
| 2026-07-15 | -89.74 | $22.98 | 46500 |
| 2026-07-14 | -93.90 | $22.95 | 43946 |
| 2026-07-13 | -92.68 | $22.96 | 71400 |
| 2026-07-10 | -86.36 | $23.12 | 22300 |
| 2026-07-09 | -80.68 | $23.17 | 46200 |
| 2026-07-08 | -88.89 | $23.10 | 92200 |
| 2026-07-07 | -63.33 | $23.33 | 45111 |
| 2026-07-06 | -55.56 | $23.40 | 33400 |
| 2026-07-02 | -67.74 | $23.30 | 41600 |
| 2026-07-01 | -72.04 | $23.26 | 29700 |
| 2026-06-30 | -81.05 | $23.18 | 374400 |
| 2026-06-29 | -94.37 | $23.28 | 55200 |
| 2026-06-26 | -100.00 | $23.24 | 39400 |
| 2026-06-25 | -95.16 | $23.40 | 38800 |
| 2026-06-24 | -82.26 | $23.48 | 28800 |
| 2026-06-23 | -90.32 | $23.43 | 31700 |
| 2026-06-22 | -91.07 | $23.48 | 50200 |
| 2026-06-18 | -85.71 | $23.57 | 29300 |
| 2026-06-17 | -89.80 | $23.55 | 34300 |
| 2026-06-16 | -73.47 | $23.63 | 26000 |
| 2026-06-15 | -77.55 | $23.61 | 32100 |
| 2026-06-12 | -91.84 | $23.54 | 29800 |
| 2026-06-11 | -65.96 | $23.83 | 15900 |
| 2026-06-10 | -74.47 | $23.79 | 17100 |
| 2026-06-09 | -83.02 | $23.76 | 43100 |
| 2026-06-08 | -69.81 | $23.83 | 16700 |
| 2026-06-05 | -67.92 | $23.84 | 22700 |
| 2026-06-04 | -54.72 | $23.91 | 13100 |
| 2026-06-03 | -67.92 | $23.84 | 14800 |
| 2026-06-02 | -56.60 | $23.90 | 24900 |
| 2026-06-01 | -49.06 | $23.94 | 19800 |
| 2026-05-29 | -67.92 | $23.84 | 41000 |
| 2026-05-28 | -49.06 | $23.94 | 36900 |
| 2026-05-27 | -62.26 | $23.87 | 31900 |
| 2026-05-26 | -64.15 | $23.86 | 28600 |
| 2026-05-22 | -79.25 | $23.78 | 16000 |
| 2026-05-21 | -88.68 | $23.73 | 29000 |
| 2026-05-20 | -66.04 | $23.85 | 19000 |
| 2026-05-19 | -84.91 | $23.75 | 40400 |
| 2026-05-18 | -81.40 | $23.85 | 37900 |
| 2026-05-15 | -100.00 | $23.83 | 38414 |
| 2026-05-14 | -51.43 | $24.05 | 29400 |
| 2026-05-13 | -48.57 | $24.06 | 23100 |
| 2026-05-12 | -31.43 | $24.12 | 25800 |
| 2026-05-11 | -15.22 | $24.16 | 24100 |
| 2026-05-08 | -8.33 | $24.19 | 30500 |
| 2026-05-07 | -39.58 | $24.04 | 37000 |
| 2026-05-06 | -35.29 | $24.05 | 36700 |
| 2026-05-05 | -41.18 | $24.02 | 19500 |
| 2026-05-04 | -35.90 | $23.95 | 27800 |
| 2026-05-01 | -21.79 | $24.06 | 21600 |
| 2026-04-30 | -22.22 | $24.03 | 30500 |
| 2026-04-29 | -37.63 | $23.88 | 22700 |
| 2026-04-28 | -20.00 | $24.03 | 36100 |
| 2026-04-27 | -16.00 | $24.07 | 12900 |
| 2026-04-24 | -13.00 | $24.10 | 32700 |
| 2026-04-23 | -12.00 | $24.11 | 23900 |
| 2026-04-22 | -19.00 | $24.04 | 46300 |
| 2026-04-21 | -23.00 | $24.00 | 50300 |
| 2026-04-20 | -16.00 | $24.07 | 23000 |
| 2026-04-17 | -13.00 | $24.10 | 31300 |
| 2026-04-16 | -18.63 | $24.06 | 66500 |
| 2026-04-15 | -29.36 | $24.00 | 24600 |
| 2026-04-14 | -43.10 | $23.89 | 38500 |
| 2026-04-13 | -52.99 | $23.78 | 33000 |
| 2026-04-10 | -51.28 | $23.80 | 17240 |
| 2026-04-09 | -62.33 | $23.78 | 27500 |
| 2026-04-08 | -66.46 | $23.76 | 41700 |
| 2026-04-07 | -81.01 | $23.53 | 26200 |
| 2026-04-06 | -78.48 | $23.57 | 44025 |
| 2026-04-02 | -85.09 | $23.47 | 42000 |
| 2026-04-01 | -89.16 | $23.41 | 102400 |
| 2026-03-31 | -100.00 | $23.23 | 259300 |
| 2026-03-30 | -99.34 | $23.38 | 49900 |
| 2026-03-27 | -97.26 | $23.47 | 32700 |
| 2026-03-26 | -100.00 | $23.60 | 59200 |
| 2026-03-25 | -91.07 | $23.87 | 27900 |
| 2026-03-24 | -93.75 | $23.84 | 17700 |
| 2026-03-23 | -86.61 | $23.92 | 30300 |
| 2026-03-20 | -97.32 | $23.80 | 33600 |
| 2026-03-19 | -91.67 | $24.12 | 34500 |
| 2026-03-18 | -100.00 | $24.15 | 22600 |
| 2026-03-17 | -87.67 | $24.28 | 18700 |
| 2026-03-16 | -91.78 | $24.25 | 33900 |
| 2026-03-13 | -98.53 | $24.25 | 25400 |
| 2026-03-12 | -63.89 | $24.69 | 28200 |
| 2026-03-11 | -63.89 | $24.69 | 20800 |
| 2026-03-10 | -54.05 | $24.72 | 35000 |
| 2026-03-09 | -54.76 | $24.69 | 38700 |
| 2026-03-06 | -28.57 | $24.80 | 25700 |
| 2026-03-05 | -9.52 | $24.88 | 20800 |
| 2026-03-04 | -16.67 | $24.85 | 24000 |
| 2026-03-03 | -35.71 | $24.77 | 34800 |
| 2026-03-02 | -28.57 | $24.80 | 25100 |
| 2026-02-27 | -66.67 | $24.64 | 154300 |
| 2026-02-26 | -35.71 | $24.77 | 20700 |
| 2026-02-25 | -23.81 | $24.82 | 18400 |
| 2026-02-24 | -30.95 | $24.79 | 28700 |
| 2026-02-23 | -33.33 | $24.78 | 23800 |
| 2026-02-20 | -23.81 | $24.82 | 32900 |
| 2026-02-19 | -42.86 | $24.74 | 21900 |
| 2026-02-18 | -28.57 | $24.80 | 31300 |
| 2026-02-17 | -10.00 | $24.86 | 51700 |
| 2026-02-13 | -47.50 | $24.71 | 36400 |
| 2026-02-12 | -55.00 | $24.68 | 17100 |
| 2026-02-11 | -55.00 | $24.68 | 13500 |
| 2026-02-10 | -60.00 | $24.66 | 88700 |
| 2026-02-09 | -97.50 | $24.51 | 33900 |
| 2026-02-06 | -85.00 | $24.56 | 9400 |
| 2026-02-05 | -97.50 | $24.51 | 33100 |
| 2026-02-04 | -85.00 | $24.56 | 25300 |
| 2026-02-03 | -92.50 | $24.53 | 26100 |
| 2026-02-02 | -81.08 | $24.60 | 12500 |
| 2026-01-30 | -75.68 | $24.62 | 28100 |
| 2026-01-29 | -81.08 | $24.60 | 11500 |
| 2026-01-28 | -78.38 | $24.61 | 21700 |
| 2026-01-27 | -56.76 | $24.69 | 27600 |
| 2026-01-26 | -18.92 | $24.83 | 79800 |
| 2026-01-23 | -21.21 | $24.79 | 15600 |
| 2026-01-22 | -42.42 | $24.72 | 27900 |
| 2026-01-21 | -40.00 | $24.74 | 20300 |
| 2026-01-20 | -75.68 | $24.62 | 31500 |
| 2026-01-16 | -51.52 | $24.73 | 13700 |
| 2026-01-15 | -36.36 | $24.78 | 32500 |
| 2026-01-14 | -75.76 | $24.65 | 23400 |
| 2026-01-13 | -75.76 | $24.65 | 22500 |
| 2026-01-12 | -90.91 | $24.60 | 17200 |
| 2026-01-09 | -92.65 | $24.63 | 37100 |
| 2026-01-08 | -79.41 | $24.72 | 25000 |
| 2026-01-07 | -89.71 | $24.65 | 20300 |
| 2026-01-06 | -89.71 | $24.65 | 13900 |
| 2026-01-05 | -79.41 | $24.72 | 22800 |
| 2026-01-02 | -82.35 | $24.70 | 25900 |
| 2025-12-31 | -97.06 | $24.60 | 51100 |
| 2025-12-30 | -94.12 | $24.62 | 30500 |
| 2025-12-29 | -90.77 | $24.67 | 16400 |
| 2025-12-26 | -96.92 | $24.63 | 9200 |
| 2025-12-24 | -95.38 | $24.64 | 9100 |
| 2025-12-23 | -93.85 | $24.65 | 21200 |
| 2025-12-22 | -73.85 | $24.78 | 28700 |
| 2025-12-19 | -70.77 | $24.80 | 15800 |
| 2025-12-18 | -67.69 | $24.82 | 19300 |
| 2025-12-17 | -72.31 | $24.79 | 27200 |
| 2025-12-16 | -67.69 | $24.82 | 43400 |
| 2025-12-15 | -81.25 | $24.74 | 51900 |
| 2025-12-12 | -93.55 | $24.68 | 25700 |
| 2025-12-11 | 0.00 | $25.26 | 43300 |
| 2025-12-10 | -10.00 | $25.09 | 27600 |
| 2025-12-09 | 0.00 | $25.14 | 23000 |
| 2025-12-08 | -32.00 | $24.96 | 15500 |
| 2025-12-05 | -19.67 | $25.00 | 15200 |
| 2025-12-04 | -32.26 | $24.92 | 41300 |
| 2025-12-03 | -18.75 | $24.97 | 57400 |
| 2025-12-02 | -34.88 | $24.82 | 48400 |
| 2025-12-01 | -40.66 | $24.75 | 10500 |
| 2025-11-28 | -31.87 | $24.83 | 52300 |
| 2025-11-26 | -13.19 | $25.00 | 40400 |
| 2025-11-25 | -13.19 | $25.00 | 16300 |
| 2025-11-24 | -24.18 | $24.90 | 14200 |
| 2025-11-21 | -32.97 | $24.82 | 32000 |
| 2025-11-20 | -38.46 | $24.77 | 22300 |
| 2025-11-19 | -29.67 | $24.85 | 11200 |
| 2025-11-18 | -21.98 | $24.92 | 43800 |
| 2025-11-17 | -28.57 | $24.86 | 47600 |
| 2025-11-14 | -16.48 | $24.97 | 21500 |
| 2025-11-13 | -24.18 | $24.90 | 67800 |
| 2025-11-12 | -6.59 | $25.06 | 51800 |
| 2025-11-11 | -3.66 | $25.00 | 40000 |
| 2025-11-10 | -2.86 | $24.89 | 34900 |
| 2025-11-07 | -30.43 | $24.69 | 31800 |
| 2025-11-06 | -40.00 | $24.63 | 30200 |
| 2025-11-05 | -67.12 | $24.45 | 32400 |
| 2025-11-04 | -90.67 | $24.28 | 33600 |
| 2025-11-03 | -80.00 | $24.37 | 44400 |
| 2025-10-31 | -90.00 | $24.38 | 58500 |
| 2025-10-30 | -100.00 | $24.42 | 26600 |
| 2025-10-29 | -78.69 | $24.60 | 38800 |
| 2025-10-28 | -70.97 | $24.65 | 18800 |
| 2025-10-27 | -67.74 | $24.67 | 17100 |
| 2025-10-24 | -74.19 | $24.63 | 13200 |
| 2025-10-23 | -72.58 | $24.64 | 22700 |
| 2025-10-22 | -95.16 | $24.50 | 32000 |
| 2025-10-21 | -70.49 | $24.66 | 14300 |
| 2025-10-20 | -61.19 | $24.74 | 35000 |
| 2025-10-17 | -94.03 | $24.52 | 18400 |
| 2025-10-16 | -100.00 | $24.54 | 14200 |
| 2025-10-15 | -90.32 | $24.66 | 39600 |
| 2025-10-14 | -100.00 | $24.60 | 33300 |
| 2025-10-13 | -87.27 | $24.82 | 7100 |
| 2025-10-10 | -100.00 | $24.78 | 7500 |
| 2025-10-09 | -84.31 | $24.87 | 12300 |
| 2025-10-08 | -87.76 | $24.87 | 24400 |
| 2025-10-07 | -67.35 | $24.97 | 13500 |
| 2025-10-06 | -69.39 | $24.96 | 11500 |
| 2025-10-03 | -71.43 | $24.95 | 9200 |
| 2025-10-02 | -55.56 | $25.00 | 22400 |
| 2025-10-01 | -45.76 | $25.03 | 25600 |
| 2025-09-30 | -42.47 | $24.99 | 101700 |
| 2025-09-29 | -41.25 | $24.97 | 18800 |
| 2025-09-26 | -33.75 | $25.03 | 13400 |
| 2025-09-25 | -42.50 | $24.96 | 36700 |
| 2025-09-24 | -33.75 | $25.03 | 19600 |
| 2025-09-23 | -36.25 | $25.01 | 22000 |
| 2025-09-22 | -20.00 | $25.14 | 16200 |
| 2025-09-19 | -23.75 | $25.11 | 9700 |
| 2025-09-18 | -17.50 | $25.16 | 13500 |
| 2025-09-17 | -8.75 | $25.23 | 22000 |
| 2025-09-16 | -10.34 | $25.21 | 16500 |
| 2025-09-15 | -14.29 | $25.17 | 37100 |
| 2025-09-12 | -36.26 | $24.97 | 26700 |
| 2025-09-11 | -8.79 | $25.22 | 21600 |
| 2025-09-10 | -9.64 | $25.07 | 19300 |
| 2025-09-09 | -11.22 | $25.04 | 22300 |
| 2025-09-08 | -17.31 | $24.97 | 40000 |
| 2025-09-05 | -4.90 | $25.07 | 55500 |
| 2025-09-04 | -2.78 | $24.80 | 17700 |
| 2025-09-03 | -9.59 | $24.75 | 30100 |
| 2025-09-02 | -36.99 | $24.55 | 20100 |
| 2025-08-29 | -43.84 | $24.50 | 123800 |
| 2025-08-28 | -12.33 | $24.73 | 11000 |
| 2025-08-27 | -4.94 | $24.78 | 23900 |
| 2025-08-26 | -11.11 | $24.73 | 12600 |
| 2025-08-25 | -6.59 | $24.76 | 21900 |
| 2025-08-22 | -2.15 | $24.77 | 23000 |
| 2025-08-21 | -8.43 | $24.62 | 9800 |
| 2025-08-20 | -3.53 | $24.66 | 25900 |
| 2025-08-19 | 0.00 | $24.65 | 28700 |
| 2025-08-18 | -8.45 | $24.49 | 18000 |
| 2025-08-15 | -16.90 | $24.43 | 23400 |
| 2025-08-14 | -13.89 | $24.45 | 14400 |
| 2025-08-13 | -4.11 | $24.52 | 22900 |
| 2025-08-12 | -3.51 | $24.36 | 20000 |
| 2025-08-11 | -21.05 | $24.26 | 23700 |
| 2025-08-08 | -33.33 | $24.19 | 25300 |
| 2025-08-07 | -38.60 | $24.16 | 14500 |
| 2025-08-06 | -35.09 | $24.18 | 44000 |
| 2025-08-05 | -5.26 | $24.35 | 13100 |
| 2025-08-04 | -8.62 | $24.32 | 24200 |
| 2025-08-01 | -3.85 | $24.26 | 11100 |
| 2025-07-31 | 0.00 | $24.28 | 89800 |
| 2025-07-30 | -17.39 | $24.04 | 14300 |
| 2025-07-29 | -9.62 | $24.07 | 16300 |
| 2025-07-28 | -30.65 | $23.93 | 14100 |
| 2025-07-25 | -33.87 | $23.91 | 33600 |
| 2025-07-24 | -35.48 | $23.90 | 30600 |
| 2025-07-23 | -32.35 | $23.96 | 29600 |
| 2025-07-22 | -33.82 | $23.95 | 17500 |
| 2025-07-21 | -42.65 | $23.89 | 25400 |
| 2025-07-18 | -51.47 | $23.83 | 16900 |
| 2025-07-17 | -51.28 | $23.88 | 22100 |
| 2025-07-16 | -58.97 | $23.82 | 13500 |
| 2025-07-15 | -46.15 | $23.92 | 15800 |
| 2025-07-14 | -33.33 | $24.02 | 22800 |
| 2025-07-11 | -50.43 | $24.08 | 35800 |
| 2025-07-10 | -48.74 | $24.11 | 24000 |
| 2025-07-09 | -62.10 | $23.97 | 17300 |
| 2025-07-08 | -66.94 | $23.91 | 16100 |
| 2025-07-07 | -73.85 | $23.84 | 51400 |
| 2025-07-03 | -74.10 | $23.86 | 30400 |
| 2025-07-02 | -73.38 | $23.87 | 72700 |
| 2025-07-01 | -80.58 | $23.77 | 49300 |
| 2025-06-30 | -94.96 | $23.57 | 449700 |
| 2025-06-27 | -100.00 | $23.71 | 58200 |
| 2025-06-26 | -87.39 | $23.92 | 80400 |
| 2025-06-25 | -96.23 | $23.87 | 51900 |
| 2025-06-24 | -88.42 | $24.05 | 39200 |
| 2025-06-23 | -98.95 | $23.95 | 11500 |
| 2025-06-20 | -92.63 | $24.01 | 35600 |
| 2025-06-18 | -97.89 | $23.96 | 52100 |
| 2025-06-17 | -94.57 | $24.07 | 39200 |
| 2025-06-16 | -93.33 | $24.12 | 41000 |
| 2025-06-13 | -100.00 | $24.09 | 37100 |
| 2025-06-12 | -77.19 | $24.52 | 26700 |
| 2025-06-11 | -70.18 | $24.56 | 46300 |
| 2025-06-10 | -63.16 | $24.60 | 31600 |
| 2025-06-09 | -59.65 | $24.62 | 39600 |
| 2025-06-06 | -52.63 | $24.66 | 33900 |
| 2025-06-05 | -33.33 | $24.77 | 44300 |
| 2025-06-04 | -36.84 | $24.75 | 30400 |
| 2025-06-03 | -47.37 | $24.69 | 18100 |
| 2025-06-02 | -57.89 | $24.63 | 26400 |
| 2025-05-30 | -50.88 | $24.67 | 110300 |
| 2025-05-29 | -68.42 | $24.57 | 23900 |
| 2025-05-28 | -68.42 | $24.57 | 27500 |
| 2025-05-27 | -49.12 | $24.68 | 19900 |
| 2025-05-23 | -66.67 | $24.58 | 25300 |
| 2025-05-22 | -71.93 | $24.55 | 28200 |
| 2025-05-21 | -78.18 | $24.53 | 35900 |
| 2025-05-20 | -25.45 | $24.82 | 32600 |
| 2025-05-19 | -5.26 | $24.92 | 72000 |
| 2025-05-16 | -22.08 | $24.76 | 13000 |
| 2025-05-15 | -37.66 | $24.64 | 15300 |
| 2025-05-14 | -42.70 | $24.55 | 23900 |
| 2025-05-13 | -37.08 | $24.60 | 36100 |
| 2025-05-12 | -34.38 | $24.60 | 72500 |
| 2025-05-09 | -6.32 | $24.78 | 46600 |
| 2025-05-08 | -17.89 | $24.67 | 17800 |
| 2025-05-07 | -4.81 | $24.75 | 17100 |
| 2025-05-06 | -17.31 | $24.62 | 13700 |
| 2025-05-05 | -10.77 | $24.66 | 32400 |
| 2025-05-02 | -12.31 | $24.64 | 31000 |
| 2025-05-01 | -17.69 | $24.57 | 33100 |
| 2025-04-30 | -13.08 | $24.63 | 31600 |
| 2025-04-29 | -16.92 | $24.58 | 11000 |
| 2025-04-28 | -13.85 | $24.62 | 19000 |
| 2025-04-25 | -22.31 | $24.51 | 37200 |
| 2025-04-24 | -18.46 | $24.56 | 55700 |
| 2025-04-23 | -21.54 | $24.52 | 19700 |
| 2025-04-22 | -29.01 | $24.43 | 26900 |
| 2025-04-21 | -47.41 | $24.21 | 24200 |
| 2025-04-17 | -39.86 | $24.33 | 36000 |
| 2025-04-16 | -50.00 | $24.20 | 24800 |
| 2025-04-15 | -55.00 | $24.13 | 18800 |
| 2025-04-14 | -55.71 | $24.12 | 29500 |
| 2025-04-11 | -64.29 | $24.00 | 48600 |
| 2025-04-10 | -52.86 | $24.16 | 114800 |
| 2025-04-09 | -39.73 | $24.38 | 59700 |
| 2025-04-08 | -68.46 | $23.97 | 54600 |
| 2025-04-07 | -69.13 | $23.96 | 75800 |
| 2025-04-04 | -69.80 | $23.95 | 66400 |
| 2025-04-03 | -81.21 | $23.78 | 32700 |
| 2025-04-02 | -91.13 | $23.86 | 31700 |
| 2025-04-01 | -99.14 | $23.84 | 38000 |
| 2025-03-31 | -99.11 | $23.88 | 199900 |
| 2025-03-28 | -93.90 | $24.25 | 44200 |
| 2025-03-27 | -91.94 | $24.45 | 22100 |
| 2025-03-26 | -91.84 | $24.57 | 23600 |
| 2025-03-25 | -52.27 | $24.79 | 24300 |
| 2025-03-24 | -61.36 | $24.75 | 20800 |
| 2025-03-21 | -47.73 | $24.81 | 10600 |
| 2025-03-20 | -45.45 | $24.82 | 17400 |
| 2025-03-19 | -48.89 | $24.80 | 17700 |
| 2025-03-18 | -57.78 | $24.76 | 21100 |
| 2025-03-17 | -48.89 | $24.80 | 15200 |
| 2025-03-14 | -77.78 | $24.67 | 27200 |
| 2025-03-13 | -24.44 | $24.91 | 23100 |
| 2025-03-12 | -13.56 | $24.94 | 26000 |
| 2025-03-11 | -32.20 | $24.83 | 16800 |
| 2025-03-10 | -28.81 | $24.85 | 37900 |
| 2025-03-07 | -23.73 | $24.88 | 36100 |
| 2025-03-06 | -16.95 | $24.92 | 25000 |
| 2025-03-05 | -13.56 | $24.94 | 25700 |
| 2025-03-04 | -16.13 | $24.92 | 52200 |
| 2025-03-03 | -11.29 | $24.95 | 41300 |
| 2025-02-28 | -25.42 | $24.84 | 46900 |
| 2025-02-27 | -20.00 | $24.86 | 9500 |
| 2025-02-26 | -23.88 | $24.82 | 19900 |
| 2025-02-25 | -11.94 | $24.90 | 28700 |
| 2025-02-24 | -29.73 | $24.76 | 24000 |
| 2025-02-21 | -34.09 | $24.68 | 10200 |
| 2025-02-20 | -36.73 | $24.62 | 39700 |
| 2025-02-19 | -28.57 | $24.70 | 31600 |
| 2025-02-18 | -16.33 | $24.82 | 21000 |
| 2025-02-14 | -7.32 | $24.89 | 11400 |
| 2025-02-13 | -5.88 | $24.83 | 29600 |
| 2025-02-12 | -14.40 | $24.67 | 39700 |
| 2025-02-11 | -5.26 | $24.77 | 32800 |
| 2025-02-10 | -9.03 | $24.71 | 44300 |
| 2025-02-07 | -10.67 | $24.64 | 24100 |
| 2025-02-06 | -8.00 | $24.68 | 28600 |
| 2025-02-05 | -3.33 | $24.75 | 24700 |
| 2025-02-04 | -10.81 | $24.62 | 25200 |
| 2025-02-03 | -17.57 | $24.52 | 43700 |
| 2025-01-31 | -12.84 | $24.59 | 275600 |
| 2025-01-30 | -3.70 | $24.60 | 34400 |
| 2025-01-29 | -11.54 | $24.45 | 29500 |
| 2025-01-28 | -0.77 | $24.59 | 30700 |
| 2025-01-27 | 0.00 | $24.59 | 36600 |
| 2025-01-24 | -1.00 | $24.29 | 16500 |
| 2025-01-23 | -12.24 | $24.16 | 48600 |
| 2025-01-22 | -18.37 | $24.10 | 17100 |
| 2025-01-21 | -1.04 | $24.25 | 26500 |
| 2025-01-17 | -36.61 | $24.01 | 32000 |
| 2025-01-16 | -44.25 | $23.93 | 58400 |
| 2025-01-15 | -55.75 | $23.80 | 30000 |
| 2025-01-14 | -95.58 | $23.35 | 32100 |
| 2025-01-13 | -99.30 | $23.31 | 31900 |
| 2025-01-10 | -93.67 | $23.47 | 49400 |
| 2025-01-08 | -89.81 | $23.54 | 36800 |
| 2025-01-07 | -79.62 | $23.70 | 27800 |
| 2025-01-06 | -56.05 | $24.07 | 30300 |
| 2025-01-03 | -55.41 | $24.08 | 43800 |
| 2025-01-02 | -68.79 | $23.87 | 44200 |
| 2024-12-31 | -84.08 | $23.63 | 390500 |
| 2024-12-30 | -97.67 | $23.69 | 111600 |
| 2024-12-27 | -76.80 | $24.02 | 48700 |
| 2024-12-26 | -80.80 | $23.97 | 21900 |
| 2024-12-24 | -72.00 | $24.08 | 21400 |
| 2024-12-23 | -69.84 | $24.11 | 26500 |
| 2024-12-20 | -67.46 | $24.14 | 32700 |
| 2024-12-19 | -78.57 | $24.00 | 44900 |
| 2024-12-18 | -100.00 | $24.02 | 43900 |
| 2024-12-17 | -80.00 | $24.31 | 37600 |
| 2024-12-16 | -95.29 | $24.18 | 41500 |
| 2024-12-13 | -90.70 | $24.22 | 43900 |
| 2024-12-12 | -76.47 | $24.62 | 37200 |
| 2024-12-11 | -50.98 | $24.75 | 35700 |
| 2024-12-10 | -51.72 | $24.78 | 25500 |
| 2024-12-09 | -68.00 | $24.74 | 18100 |
| 2024-12-06 | -65.33 | $24.76 | 25000 |
| 2024-12-05 | -64.00 | $24.77 | 26200 |
| 2024-12-04 | -64.00 | $24.77 | 33800 |
| 2024-12-03 | -76.00 | $24.68 | 38000 |
| 2024-12-02 | -69.33 | $24.73 | 111900 |
| 2024-11-29 | -73.33 | $24.70 | 180600 |
| 2024-11-27 | -57.33 | $24.82 | 17300 |
| 2024-11-26 | -72.00 | $24.71 | 25200 |
| 2024-11-25 | -42.67 | $24.93 | 24800 |
| 2024-11-22 | -54.67 | $24.84 | 17600 |
| 2024-11-21 | -73.33 | $24.70 | 41600 |
| 2024-11-20 | -89.33 | $24.58 | 27900 |
| 2024-11-19 | -95.08 | $24.67 | 49100 |
| 2024-11-18 | -92.00 | $24.79 | 26300 |
| 2024-11-15 | -88.89 | $24.81 | 35400 |
| 2024-11-14 | -86.89 | $24.83 | 16000 |
| 2024-11-13 | -84.62 | $24.85 | 35100 |
| 2024-11-12 | -74.65 | $24.93 | 35400 |
| 2024-11-11 | -63.38 | $25.01 | 10800 |
| 2024-11-08 | -42.25 | $25.16 | 12400 |
| 2024-11-07 | -50.70 | $25.10 | 19600 |
| 2024-11-06 | -54.93 | $25.07 | 21400 |
| 2024-11-05 | -33.80 | $25.22 | 22300 |
| 2024-11-04 | -66.20 | $24.99 | 25500 |
| 2024-11-01 | -90.14 | $24.82 | 19100 |
| 2024-10-31 | -69.01 | $24.97 | 63600 |
| 2024-10-30 | -45.07 | $25.14 | 11000 |
| 2024-10-29 | -54.93 | $25.07 | 20600 |
| 2024-10-28 | -57.75 | $25.05 | 24700 |
| 2024-10-25 | -67.61 | $24.98 | 16100 |
| 2024-10-24 | -61.97 | $25.02 | 17100 |
| 2024-10-23 | -67.61 | $24.98 | 19500 |
| 2024-10-22 | -57.35 | $25.07 | 31700 |
| 2024-10-21 | -63.24 | $25.03 | 15600 |
| 2024-10-18 | -29.41 | $25.26 | 10000 |
| 2024-10-17 | -23.53 | $25.30 | 17100 |
| 2024-10-16 | 0.00 | $25.46 | 11800 |
| 2024-10-15 | -17.46 | $25.30 | 24300 |
| 2024-10-14 | -23.44 | $25.27 | 8000 |
| 2024-10-11 | -17.19 | $25.31 | 12500 |
| 2024-10-10 | -42.19 | $25.15 | 12700 |
| 2024-10-09 | -31.88 | $25.25 | 31100 |
| 2024-10-08 | -50.72 | $25.12 | 23800 |
| 2024-10-07 | -71.01 | $24.98 | 22700 |
| 2024-10-04 | -62.32 | $25.04 | 26100 |
| 2024-10-03 | -53.62 | $25.10 | 17500 |
| 2024-10-02 | -62.32 | $25.04 | 57100 |
| 2024-10-01 | -63.77 | $25.03 | 42100 |
| 2024-09-30 | -89.86 | $24.85 | 92200 |
| 2024-09-27 | -71.93 | $25.06 | 18000 |
| 2024-09-26 | -52.63 | $25.17 | 7800 |
| 2024-09-25 | -52.63 | $25.17 | 23400 |
| 2024-09-24 | -56.14 | $25.15 | 24300 |
| 2024-09-23 | -64.91 | $25.10 | 21300 |
| 2024-09-20 | -49.12 | $25.19 | 17200 |
| 2024-09-19 | -29.82 | $25.30 | 25200 |
| 2024-09-18 | -24.56 | $25.33 | 11900 |
| 2024-09-17 | -14.04 | $25.39 | 19900 |
| 2024-09-16 | -26.32 | $25.32 | 27000 |
| 2024-09-13 | -50.88 | $25.18 | 20000 |
| 2024-09-12 | 0.00 | $25.47 | 23400 |
| 2024-09-11 | -10.91 | $25.39 | 17100 |
| 2024-09-10 | -14.55 | $25.37 | 13400 |
| 2024-09-09 | -22.22 | $25.25 | 14900 |
| 2024-09-06 | -55.56 | $25.10 | 17500 |
| 2024-09-05 | -35.56 | $25.19 | 27600 |
| 2024-09-04 | -42.22 | $25.16 | 19200 |
| 2024-09-03 | -64.44 | $25.06 | 21700 |
| 2024-08-30 | -71.43 | $25.00 | 99700 |
| 2024-08-29 | -36.73 | $25.17 | 7900 |
| 2024-08-28 | -34.69 | $25.18 | 14400 |
| 2024-08-27 | -21.74 | $25.20 | 37900 |
| 2024-08-26 | -2.90 | $25.33 | 7800 |
| 2024-08-23 | -14.49 | $25.25 | 15900 |
| 2024-08-22 | -15.94 | $25.24 | 8600 |
| 2024-08-21 | 0.00 | $25.35 | 11400 |
| 2024-08-20 | -17.39 | $25.23 | 15400 |
| 2024-08-19 | -4.35 | $25.32 | 17300 |
| 2024-08-16 | -1.56 | $25.29 | 10600 |
| 2024-08-15 | -9.84 | $25.21 | 10800 |
| 2024-08-14 | -4.69 | $25.27 | 11800 |
| 2024-08-13 | -20.31 | $25.17 | 16100 |
| 2024-08-12 | -46.27 | $25.02 | 16800 |
| 2024-08-09 | -37.31 | $25.08 | 21000 |
| 2024-08-08 | -30.43 | $25.14 | 14100 |
| 2024-08-07 | -33.33 | $25.12 | 11700 |
| 2024-08-06 | -46.38 | $25.03 | 15100 |
| 2024-08-05 | -56.52 | $24.96 | 21900 |
| 2024-08-02 | -33.33 | $25.12 | 19800 |
| 2024-08-01 | -23.19 | $25.19 | 17200 |
| 2024-07-31 | -72.46 | $24.85 | 62800 |
| 2024-07-30 | -46.43 | $25.09 | 9800 |
| 2024-07-29 | -42.86 | $25.11 | 15200 |
| 2024-07-26 | -42.11 | $25.12 | 13400 |
| 2024-07-25 | -57.89 | $25.03 | 14000 |
| 2024-07-24 | -70.83 | $24.85 | 23200 |
| 2024-07-23 | -29.27 | $25.12 | 16600 |
| 2024-07-22 | -21.28 | $25.16 | 21300 |
| 2024-07-19 | -19.80 | $25.16 | 5300 |
| 2024-07-18 | -19.63 | $25.15 | 12800 |
| 2024-07-17 | -17.76 | $25.17 | 12600 |
| 2024-07-16 | -11.40 | $25.23 | 18700 |
| 2024-07-15 | -17.54 | $25.16 | 17400 |
| 2024-07-12 | -13.16 | $25.21 | 49800 |
| 2024-07-11 | -8.77 | $25.26 | 22300 |
| 2024-07-10 | -30.70 | $25.01 | 7000 |
| 2024-07-09 | -38.60 | $24.92 | 22500 |
| 2024-07-08 | -26.32 | $25.06 | 11800 |
| 2024-07-05 | -17.54 | $25.16 | 20700 |
| 2024-07-03 | -16.67 | $25.17 | 24500 |
| 2024-07-02 | -26.32 | $25.06 | 16800 |
| 2024-07-01 | -28.07 | $25.04 | 53100 |
| 2024-06-28 | -16.67 | $25.17 | 235100 |
| 2024-06-27 | -0.83 | $25.08 | 33800 |
| 2024-06-26 | -1.89 | $24.90 | 44100 |
| 2024-06-25 | -12.87 | $24.74 | 47100 |
| 2024-06-24 | -16.50 | $24.70 | 20800 |
| 2024-06-21 | -32.04 | $24.54 | 28600 |
| 2024-06-20 | -39.81 | $24.46 | 23000 |
| 2024-06-18 | -40.78 | $24.45 | 16700 |
| 2024-06-17 | -46.60 | $24.39 | 29500 |
| 2024-06-14 | -45.63 | $24.40 | 15500 |
| 2024-06-13 | -2.91 | $24.84 | 17100 |
| 2024-06-12 | -12.62 | $24.74 | 32600 |
| 2024-06-11 | -27.18 | $24.59 | 42900 |
| 2024-06-10 | -12.62 | $24.74 | 19000 |
| 2024-06-07 | -10.68 | $24.76 | 16000 |
| 2024-06-06 | -6.80 | $24.80 | 13500 |
| 2024-06-05 | -14.56 | $24.72 | 22200 |
| 2024-06-04 | -2.97 | $24.82 | 20500 |
| 2024-06-03 | -5.81 | $24.65 | 23200 |
| 2024-05-31 | 0.00 | $24.63 | 92200 |
| 2024-05-30 | -42.03 | $24.15 | 20500 |
| 2024-05-29 | -52.33 | $23.99 | 23100 |
| 2024-05-28 | -35.79 | $24.10 | 20600 |
| 2024-05-24 | -32.63 | $24.13 | 18700 |
| 2024-05-23 | -52.63 | $23.94 | 26100 |
| 2024-05-22 | -20.00 | $24.25 | 15000 |
| 2024-05-21 | -11.58 | $24.33 | 14500 |
| 2024-05-20 | -13.68 | $24.31 | 22500 |
| 2024-05-17 | -20.00 | $24.25 | 19900 |
| 2024-05-16 | -15.79 | $24.29 | 20300 |
| 2024-05-15 | -14.74 | $24.30 | 33700 |
| 2024-05-14 | -42.11 | $24.04 | 19400 |
| 2024-05-13 | -29.47 | $24.16 | 22100 |
| 2024-05-10 | -31.58 | $24.14 | 23700 |
| 2024-05-09 | -23.16 | $24.22 | 19200 |
| 2024-05-08 | -26.32 | $24.19 | 35500 |
| 2024-05-07 | -28.18 | $24.28 | 35600 |
| 2024-05-06 | -34.15 | $24.30 | 28800 |
| 2024-05-03 | -44.00 | $24.19 | 15200 |
| 2024-05-02 | -63.78 | $23.95 | 26300 |
| 2024-05-01 | -73.85 | $23.83 | 69100 |
| 2024-04-30 | -93.08 | $23.58 | 180200 |
| 2024-04-29 | -78.15 | $23.86 | 28400 |
| 2024-04-26 | -87.40 | $23.75 | 28400 |
| 2024-04-25 | -82.14 | $23.85 | 32700 |
| 2024-04-24 | -68.46 | $24.07 | 22000 |
| 2024-04-23 | -66.26 | $24.15 | 28900 |
| 2024-04-22 | -86.13 | $23.84 | 30000 |
| 2024-04-19 | -90.11 | $23.78 | 44600 |
| 2024-04-18 | -90.00 | $23.79 | 30000 |
| 2024-04-17 | -87.37 | $23.84 | 59800 |
| 2024-04-16 | -91.58 | $23.76 | 56500 |
| 2024-04-15 | -95.72 | $23.71 | 38300 |
| 2024-04-12 | -96.58 | $24.09 | 21300 |
| 2024-04-11 | -94.44 | $24.14 | 16400 |
| 2024-04-10 | -98.43 | $24.25 | 53500 |
| 2024-04-09 | -79.25 | $24.66 | 16900 |
| 2024-04-08 | -77.36 | $24.68 | 10800 |
| 2024-04-05 | -71.70 | $24.74 | 10000 |
| 2024-04-04 | -82.08 | $24.63 | 22600 |
| 2024-04-03 | -77.36 | $24.68 | 15800 |
| 2024-04-02 | -82.08 | $24.63 | 19100 |
| 2024-04-01 | -73.58 | $24.72 | 46000 |
| 2024-03-28 | -100.00 | $24.56 | 81100 |
| 2024-03-27 | -81.08 | $24.90 | 33300 |
| 2024-03-26 | -51.35 | $25.12 | 20100 |
| 2024-03-25 | -54.05 | $25.10 | 11300 |
| 2024-03-22 | -20.27 | $25.35 | 11100 |
| 2024-03-21 | -13.51 | $25.40 | 21800 |
| 2024-03-20 | -24.64 | $25.28 | 22100 |
| 2024-03-19 | -50.72 | $25.10 | 20100 |
| 2024-03-18 | -76.81 | $24.92 | 26200 |
| 2024-03-15 | -84.06 | $24.87 | 19100 |
| 2024-03-14 | -95.65 | $24.79 | 20500 |
| 2024-03-13 | -94.92 | $24.89 | 23200 |
| 2024-03-12 | -38.10 | $25.29 | 11600 |
| 2024-03-11 | -40.48 | $25.28 | 18500 |
| 2024-03-08 | -16.67 | $25.38 | 10300 |
| 2024-03-07 | -23.81 | $25.35 | 15300 |
| 2024-03-06 | -50.00 | $25.24 | 18900 |
| 2024-03-05 | -83.33 | $25.10 | 23500 |
| 2024-03-04 | -92.11 | $25.10 | 20500 |
| 2024-03-01 | -68.42 | $25.19 | 8000 |
| 2024-02-29 | -59.52 | $25.24 | 50400 |
| 2024-02-28 | -23.26 | $25.39 | 17100 |
| 2024-02-27 | -25.00 | $25.36 | 6600 |
| 2024-02-26 | -25.93 | $25.35 | 11700 |
| 2024-02-23 | -14.71 | $25.39 | 17700 |
| 2024-02-22 | -39.47 | $25.19 | 21700 |
| 2024-02-21 | -30.26 | $25.26 | 18200 |
| 2024-02-20 | -26.25 | $25.28 | 9900 |
| 2024-02-16 | -37.50 | $25.19 | 10600 |
| 2024-02-15 | -23.00 | $25.26 | 40500 |
| 2024-02-14 | -29.00 | $25.20 | 7200 |
| 2024-02-13 | -32.11 | $25.14 | 20000 |
| 2024-02-12 | -11.01 | $25.37 | 16600 |
| 2024-02-09 | -14.17 | $25.32 | 11500 |
| 2024-02-08 | -23.39 | $25.20 | 17500 |
| 2024-02-07 | -23.20 | $25.20 | 27200 |
| 2024-02-06 | -19.29 | $25.22 | 11600 |
| 2024-02-05 | -24.03 | $25.12 | 21300 |
| 2024-02-02 | -9.39 | $25.32 | 34100 |
| 2024-02-01 | -3.19 | $25.43 | 29500 |
| 2024-01-31 | -0.51 | $25.34 | 139200 |
| 2024-01-30 | -0.55 | $25.20 | 25700 |
| 2024-01-29 | -1.13 | $25.15 | 28600 |
| 2024-01-26 | -4.24 | $24.98 | 15100 |
| 2024-01-25 | -5.19 | $24.86 | 140800 |
| 2024-01-24 | -7.79 | $24.82 | 16600 |
| 2024-01-23 | -9.74 | $24.79 | 36900 |
| 2024-01-22 | -9.74 | $24.79 | 29600 |
| 2024-01-19 | -6.67 | $24.80 | 48200 |
| 2024-01-18 | -10.16 | $24.55 | 44000 |
| 2024-01-17 | -10.16 | $24.55 | 43900 |
| 2024-01-16 | -8.59 | $24.57 | 65700 |
| 2024-01-12 | -0.78 | $24.67 | 19000 |
| 2024-01-11 | -1.68 | $24.57 | 41300 |
| 2024-01-10 | 0.00 | $24.45 | 49900 |
| 2024-01-09 | -4.30 | $24.29 | 35000 |
| 2024-01-08 | -11.11 | $24.20 | 23900 |
| 2024-01-05 | -48.60 | $23.95 | 64200 |
| 2024-01-04 | -64.49 | $23.78 | 56900 |
| 2024-01-03 | -80.37 | $23.61 | 53600 |
| 2024-01-02 | -88.12 | $23.61 | 39000 |
| 2023-12-29 | -100.00 | $23.49 | 73200 |
| 2023-12-28 | -83.33 | $23.75 | 39900 |
| 2023-12-27 | -71.11 | $23.86 | 42500 |
| 2023-12-26 | -78.49 | $23.77 | 58500 |
| 2023-12-22 | -65.59 | $23.89 | 50000 |
| 2023-12-21 | -82.83 | $23.68 | 77600 |
| 2023-12-20 | -66.96 | $23.73 | 76300 |
| 2023-12-19 | -69.57 | $23.70 | 43300 |
| 2023-12-18 | -73.91 | $23.65 | 41100 |
| 2023-12-15 | -56.52 | $23.85 | 40200 |
| 2023-12-14 | -43.48 | $24.00 | 51400 |
| 2023-12-13 | -53.04 | $23.89 | 44000 |
| 2023-12-12 | -48.70 | $23.94 | 41600 |
| 2023-12-11 | -37.33 | $23.94 | 41100 |
| 2023-12-08 | -17.42 | $24.23 | 19300 |
| 2023-12-07 | -7.41 | $24.38 | 24800 |
| 2023-12-06 | -13.58 | $24.28 | 13600 |
| 2023-12-05 | -15.43 | $24.25 | 26600 |
| 2023-12-04 | -19.75 | $24.18 | 45000 |
| 2023-12-01 | -0.62 | $24.49 | 41600 |
| 2023-11-30 | 0.00 | $24.25 | 92200 |
| 2023-11-29 | -1.60 | $23.95 | 401600 |
| 2023-11-28 | -6.28 | $23.85 | 17100 |
| 2023-11-27 | -7.11 | $23.83 | 27500 |
| 2023-11-24 | -14.69 | $23.67 | 9200 |
| 2023-11-22 | -22.27 | $23.51 | 27400 |
| 2023-11-21 | -16.11 | $23.64 | 26700 |
| 2023-11-20 | -9.48 | $23.78 | 30700 |
| 2023-11-17 | -8.53 | $23.80 | 83400 |
| 2023-11-16 | -6.45 | $23.84 | 36800 |
| 2023-11-15 | -0.92 | $23.96 | 27500 |
| 2023-11-14 | -0.46 | $23.96 | 55000 |
| 2023-11-13 | -20.86 | $23.29 | 35300 |
| 2023-11-10 | -30.48 | $23.11 | 42300 |
| 2023-11-09 | -39.57 | $22.94 | 37600 |
| 2023-11-08 | -24.60 | $23.22 | 40400 |
| 2023-11-07 | -21.93 | $23.27 | 21300 |
| 2023-11-06 | -12.83 | $23.44 | 38100 |
| 2023-11-03 | -13.37 | $23.43 | 79200 |
| 2023-11-02 | 0.00 | $23.29 | 83700 |
| 2023-11-01 | -54.25 | $22.51 | 50700 |
| 2023-10-31 | -83.01 | $22.07 | 173700 |
| 2023-10-30 | -91.24 | $21.98 | 58100 |
| 2023-10-27 | -88.94 | $22.05 | 47200 |
| 2023-10-26 | -81.51 | $22.30 | 34100 |
| 2023-10-25 | -79.25 | $22.36 | 39300 |
| 2023-10-24 | -67.92 | $22.66 | 29900 |
| 2023-10-23 | -80.79 | $22.39 | 30100 |
| 2023-10-20 | -84.77 | $22.27 | 32300 |
| 2023-10-19 | -98.35 | $21.93 | 24300 |
| 2023-10-18 | -98.62 | $22.13 | 42900 |
| 2023-10-17 | -100.00 | $22.46 | 39200 |
| 2023-10-16 | -94.05 | $22.75 | 26900 |
| 2023-10-13 | -89.68 | $22.86 | 20900 |
| 2023-10-12 | -88.10 | $22.90 | 31800 |
| 2023-10-11 | -78.17 | $23.15 | 33600 |
| 2023-10-10 | -84.13 | $23.00 | 32200 |
| 2023-10-09 | -89.68 | $22.86 | 27100 |
| 2023-10-06 | -93.65 | $22.76 | 44300 |
| 2023-10-05 | -82.14 | $23.05 | 19600 |
| 2023-10-04 | -86.11 | $22.95 | 27900 |
| 2023-10-03 | -90.48 | $22.84 | 36300 |
| 2023-10-02 | -100.00 | $23.35 | 51600 |
| 2023-09-29 | -92.37 | $24.03 | 161700 |
| 2023-09-28 | -83.05 | $24.14 | 30600 |
| 2023-09-27 | -91.07 | $24.10 | 78800 |
| 2023-09-26 | -94.12 | $24.32 | 18600 |
| 2023-09-25 | -55.29 | $24.65 | 13300 |
| 2023-09-22 | -32.94 | $24.84 | 26200 |
| 2023-09-21 | -34.12 | $24.83 | 31900 |
| 2023-09-20 | -4.71 | $25.08 | 50200 |
| 2023-09-19 | -2.74 | $24.87 | 164200 |
| 2023-09-18 | -19.18 | $24.75 | 25300 |
| 2023-09-15 | -34.25 | $24.64 | 26000 |
| 2023-09-14 | -41.10 | $24.59 | 14500 |
| 2023-09-13 | -56.16 | $24.48 | 12500 |
| 2023-09-12 | -17.81 | $24.76 | 10700 |
| 2023-09-11 | -26.03 | $24.70 | 24400 |
| 2023-09-08 | -13.89 | $24.78 | 12600 |
| 2023-09-07 | -18.92 | $24.76 | 34400 |
| 2023-09-06 | -18.92 | $24.76 | 22900 |
| 2023-09-05 | -39.19 | $24.61 | 23200 |
| 2023-09-01 | -27.71 | $24.76 | 18900 |
| 2023-08-31 | -22.89 | $24.80 | 137400 |
| 2023-08-30 | -45.78 | $24.61 | 21300 |
| 2023-08-29 | -39.53 | $24.68 | 20600 |
| 2023-08-28 | -38.30 | $24.74 | 12100 |
| 2023-08-25 | -50.50 | $24.66 | 17100 |
| 2023-08-24 | -57.43 | $24.59 | 23500 |
| 2023-08-23 | -65.35 | $24.51 | 26700 |
| 2023-08-22 | -89.91 | $24.27 | 13500 |
| 2023-08-21 | -98.11 | $24.21 | 21700 |
| 2023-08-18 | -97.75 | $24.38 | 25200 |
| 2023-08-17 | -96.25 | $24.48 | 23700 |
| 2023-08-16 | -95.24 | $24.65 | 32200 |
| 2023-08-15 | -93.22 | $24.70 | 18800 |
| 2023-08-14 | -67.14 | $24.78 | 8800 |
| 2023-08-11 | -77.14 | $24.71 | 9900 |
| 2023-08-10 | -68.57 | $24.77 | 20200 |
| 2023-08-09 | -65.71 | $24.79 | 14800 |
| 2023-08-08 | -64.29 | $24.80 | 17900 |
| 2023-08-07 | -67.14 | $24.78 | 14500 |
| 2023-08-04 | -70.00 | $24.76 | 16500 |
| 2023-08-03 | -70.00 | $24.76 | 23800 |
| 2023-08-02 | -50.00 | $24.90 | 12000 |
| 2023-08-01 | -51.39 | $24.90 | 14000 |
| 2023-07-31 | -13.89 | $25.17 | 44000 |
| 2023-07-28 | -45.33 | $24.93 | 39600 |
| 2023-07-27 | -44.16 | $24.93 | 14500 |
| 2023-07-26 | -5.19 | $25.23 | 21800 |
| 2023-07-25 | -44.16 | $24.93 | 13000 |
| 2023-07-24 | -38.96 | $24.97 | 9700 |
| 2023-07-21 | -49.35 | $24.89 | 12900 |
| 2023-07-20 | -42.86 | $24.94 | 11400 |
| 2023-07-19 | -31.17 | $25.03 | 19500 |
| 2023-07-18 | -53.25 | $24.86 | 17700 |
| 2023-07-17 | -87.01 | $24.60 | 18900 |
| 2023-07-14 | -70.13 | $24.73 | 28800 |
| 2023-07-13 | -54.55 | $24.85 | 42000 |
| 2023-07-12 | -38.96 | $24.97 | 43700 |
| 2023-07-11 | -38.00 | $25.12 | 24100 |
| 2023-07-10 | -45.87 | $25.09 | 11100 |
| 2023-07-07 | -44.04 | $25.11 | 15700 |
| 2023-07-06 | -57.80 | $24.96 | 32000 |
| 2023-07-05 | -44.04 | $25.11 | 18900 |
| 2023-07-03 | -39.45 | $25.16 | 13600 |
| 2023-06-30 | -31.19 | $25.25 | 94300 |
| 2023-06-29 | -91.74 | $24.59 | 15600 |
| 2023-06-28 | -86.41 | $24.70 | 15300 |
| 2023-06-27 | -84.47 | $24.72 | 16900 |
| 2023-06-26 | -79.61 | $24.77 | 15500 |
| 2023-06-23 | -85.44 | $24.71 | 12900 |
| 2023-06-22 | -87.38 | $24.69 | 13900 |
| 2023-06-21 | -85.44 | $24.71 | 24600 |
| 2023-06-20 | -88.35 | $24.68 | 16500 |
| 2023-06-16 | -85.44 | $24.71 | 14200 |
| 2023-06-15 | -76.70 | $24.80 | 22600 |
| 2023-06-14 | -89.32 | $24.67 | 31100 |
| 2023-06-13 | -79.76 | $24.92 | 23300 |
| 2023-06-12 | -39.29 | $25.26 | 20100 |
| 2023-06-09 | -10.71 | $25.50 | 25900 |
| 2023-06-08 | -8.43 | $25.51 | 13100 |
| 2023-06-07 | -14.46 | $25.46 | 37300 |
| 2023-06-06 | -8.00 | $25.44 | 32900 |
| 2023-06-05 | -17.33 | $25.37 | 23700 |
| 2023-06-02 | -7.50 | $25.42 | 41000 |
| 2023-06-01 | -5.13 | $25.21 | 51600 |
| 2023-05-31 | -1.41 | $25.17 | 112800 |
| 2023-05-30 | -40.91 | $24.86 | 19900 |
| 2023-05-26 | -24.24 | $24.97 | 24000 |
| 2023-05-25 | -37.88 | $24.88 | 17700 |
| 2023-05-24 | -34.85 | $24.90 | 33700 |
| 2023-05-23 | -36.36 | $24.89 | 25500 |
| 2023-05-22 | -40.91 | $24.86 | 23700 |
| 2023-05-19 | -34.85 | $24.90 | 32500 |
| 2023-05-18 | -13.64 | $25.04 | 28300 |
| 2023-05-17 | -4.55 | $25.10 | 22500 |
| 2023-05-16 | -13.64 | $25.04 | 14800 |
| 2023-05-15 | -6.06 | $25.09 | 15100 |
| 2023-05-12 | -6.06 | $25.09 | 19600 |
| 2023-05-11 | -18.18 | $25.01 | 26100 |
| 2023-05-10 | 0.00 | $25.13 | 42400 |
| 2023-05-09 | -28.57 | $25.02 | 49000 |
| 2023-05-08 | -31.17 | $25.00 | 24200 |
| 2023-05-05 | -41.56 | $24.92 | 36400 |
| 2023-05-04 | -77.92 | $24.64 | 25000 |
| 2023-05-03 | -100.00 | $24.55 | 31900 |
| 2023-05-02 | -68.85 | $24.82 | 33100 |
| 2023-05-01 | -97.96 | $24.76 | 38600 |
| 2023-04-28 | -59.38 | $25.05 | 67500 |
| 2023-04-27 | -56.25 | $25.06 | 57700 |
| 2023-04-26 | -75.00 | $25.00 | 26200 |
| 2023-04-25 | -58.82 | $25.04 | 36000 |
| 2023-04-24 | -58.82 | $25.04 | 47300 |
| 2023-04-21 | -72.22 | $24.98 | 53700 |
| 2023-04-20 | -50.00 | $25.05 | 30900 |
| 2023-04-19 | -46.15 | $25.06 | 35300 |
| 2023-04-18 | -51.11 | $25.01 | 23400 |
| 2023-04-17 | -55.10 | $24.97 | 44200 |
| 2023-04-14 | -26.53 | $25.11 | 37400 |
| 2023-04-13 | -36.07 | $25.03 | 40100 |
| 2023-04-12 | -21.59 | $25.06 | 45900 |
| 2023-04-11 | -21.98 | $25.05 | 39800 |
| 2023-04-10 | -12.06 | $25.08 | 21200 |
| 2023-04-06 | -11.35 | $25.09 | 63300 |
| 2023-04-05 | -15.60 | $25.03 | 27000 |
| 2023-04-04 | -14.18 | $25.05 | 34900 |
| 2023-04-03 | -16.31 | $25.02 | 20500 |
| 2023-03-31 | -14.18 | $25.05 | 110700 |
| 2023-03-30 | -14.18 | $25.05 | 72200 |
| 2023-03-29 | -10.64 | $25.10 | 44000 |
| 2023-03-28 | -17.73 | $25.00 | 53100 |
| 2023-03-27 | -17.73 | $25.00 | 30100 |
| 2023-03-24 | -15.60 | $25.03 | 27700 |
| 2023-03-23 | -20.57 | $24.96 | 34400 |
| 2023-03-22 | -20.57 | $24.96 | 28200 |
| 2023-03-21 | -21.28 | $24.95 | 40000 |
| 2023-03-20 | -26.95 | $24.87 | 33200 |
| 2023-03-17 | -18.44 | $24.99 | 26100 |
| 2023-03-16 | -7.80 | $25.14 | 39700 |
| 2023-03-15 | -35.56 | $24.71 | 43500 |
| 2023-03-14 | -42.96 | $24.61 | 45200 |
| 2023-03-13 | -77.04 | $24.15 | 45600 |
| 2023-03-10 | -78.57 | $24.64 | 28700 |
| 2023-03-09 | -82.26 | $24.68 | 27800 |
| 2023-03-08 | -33.82 | $24.96 | 31800 |
| 2023-03-07 | -37.84 | $24.91 | 25000 |
| 2023-03-06 | -22.97 | $25.02 | 20600 |
| 2023-03-03 | -18.92 | $25.05 | 23800 |
| 2023-03-02 | -51.72 | $24.87 | 29600 |
| 2023-03-01 | -34.48 | $25.02 | 18200 |
| 2023-02-28 | -19.54 | $25.15 | 66500 |
| 2023-02-27 | -32.18 | $25.04 | 16300 |
| 2023-02-24 | -50.57 | $24.88 | 16400 |
| 2023-02-23 | -33.33 | $25.03 | 23900 |
| 2023-02-22 | -54.02 | $24.85 | 42300 |
| 2023-02-21 | -82.76 | $24.60 | 57300 |
| 2023-02-17 | -48.28 | $24.90 | 66400 |
| 2023-02-16 | -55.17 | $24.84 | 24100 |
| 2023-02-15 | -39.08 | $24.98 | 14700 |
| 2023-02-14 | -55.17 | $24.84 | 17100 |
| 2023-02-13 | -47.13 | $24.91 | 46800 |
| 2023-02-10 | -75.86 | $24.66 | 15900 |
| 2023-02-09 | -70.11 | $24.71 | 24100 |
| 2023-02-08 | -55.10 | $24.78 | 31000 |
| 2023-02-07 | -72.73 | $24.52 | 38800 |
| 2023-02-06 | -67.54 | $24.55 | 37200 |
| 2023-02-03 | -44.72 | $24.77 | 43700 |
| 2023-02-02 | -14.69 | $25.06 | 19200 |
| 2023-02-01 | -8.74 | $25.12 | 22500 |
| 2023-01-31 | -4.22 | $25.20 | 144400 |
| 2023-01-30 | -6.91 | $25.01 | 19100 |
| 2023-01-27 | -11.38 | $24.90 | 44400 |
| 2023-01-26 | -4.88 | $25.06 | 30000 |
| 2023-01-25 | -4.07 | $25.08 | 48900 |
| 2023-01-24 | -4.88 | $25.06 | 25200 |
| 2023-01-23 | -1.22 | $25.15 | 36300 |
| 2023-01-20 | -2.47 | $25.09 | 37900 |
| 2023-01-19 | -2.47 | $25.09 | 26200 |
| 2023-01-18 | -4.12 | $25.05 | 39100 |
| 2023-01-17 | -0.46 | $24.90 | 37400 |
| 2023-01-13 | 0.00 | $24.74 | 28400 |
| 2023-01-12 | -4.08 | $24.60 | 26600 |
| 2023-01-11 | -2.23 | $24.47 | 11600 |
| 2023-01-10 | -4.73 | $24.33 | 19400 |
| 2023-01-09 | -5.92 | $24.31 | 29200 |
| 2023-01-06 | -5.92 | $24.31 | 29400 |
| 2023-01-05 | -21.34 | $24.01 | 65300 |
| 2023-01-04 | -42.68 | $23.66 | 52900 |
| 2023-01-03 | -76.74 | $23.12 | 49300 |
| 2022-12-30 | -95.63 | $22.80 | 200500 |
| 2022-12-29 | -97.45 | $23.10 | 48500 |
| 2022-12-28 | -100.00 | $23.11 | 57300 |
| 2022-12-27 | -96.38 | $23.30 | 34900 |
| 2022-12-23 | -87.29 | $23.60 | 48400 |
| 2022-12-22 | -95.10 | $23.66 | 48800 |
| 2022-12-21 | -81.82 | $24.00 | 36800 |
| 2022-12-20 | -76.62 | $24.04 | 40100 |
| 2022-12-19 | -54.55 | $24.21 | 23800 |
| 2022-12-16 | -49.35 | $24.25 | 41500 |
| 2022-12-15 | -58.44 | $24.18 | 71600 |
| 2022-12-14 | -75.31 | $24.06 | 32800 |
| 2022-12-13 | -60.49 | $24.18 | 28900 |
| 2022-12-12 | -70.89 | $24.11 | 20900 |
| 2022-12-09 | -69.62 | $24.12 | 63600 |
| 2022-12-08 | -42.74 | $24.17 | 27100 |
| 2022-12-07 | -40.13 | $24.06 | 22400 |
| 2022-12-06 | -44.08 | $24.00 | 38400 |
| 2022-12-05 | -39.16 | $24.02 | 26300 |
| 2022-12-02 | -18.07 | $24.37 | 24700 |
| 2022-12-01 | -13.25 | $24.45 | 78000 |
| 2022-11-30 | -17.47 | $24.38 | 62400 |
| 2022-11-29 | -37.35 | $24.05 | 17800 |
| 2022-11-28 | -15.66 | $24.41 | 24200 |
| 2022-11-25 | -13.86 | $24.44 | 7100 |
| 2022-11-23 | -15.06 | $24.42 | 49400 |
| 2022-11-22 | -16.27 | $24.40 | 18600 |
| 2022-11-21 | -14.46 | $24.43 | 24000 |
| 2022-11-18 | -7.23 | $24.55 | 13900 |
| 2022-11-17 | -11.45 | $24.48 | 29200 |
| 2022-11-16 | -4.82 | $24.59 | 14500 |
| 2022-11-15 | -8.61 | $24.39 | 37700 |
| 2022-11-14 | -34.90 | $23.98 | 25800 |
| 2022-11-11 | -10.07 | $24.35 | 25200 |
| 2022-11-10 | -15.49 | $24.21 | 38800 |
| 2022-11-09 | -82.68 | $23.23 | 56600 |
| 2022-11-08 | -53.54 | $23.60 | 29100 |
| 2022-11-07 | -88.37 | $23.16 | 28400 |
| 2022-11-04 | -87.50 | $23.19 | 41300 |
| 2022-11-03 | -99.33 | $23.11 | 46900 |
| 2022-11-02 | -100.00 | $23.30 | 32600 |
| 2022-11-01 | -90.65 | $23.48 | 40000 |
| 2022-10-31 | -76.87 | $23.69 | 77200 |
| 2022-10-28 | -70.07 | $23.79 | 24000 |
| 2022-10-27 | -80.27 | $23.64 | 26900 |
| 2022-10-26 | -68.71 | $23.81 | 39400 |
| 2022-10-25 | -76.19 | $23.70 | 24400 |
| 2022-10-24 | -90.48 | $23.49 | 18600 |
| 2022-10-21 | -86.39 | $23.55 | 24100 |
| 2022-10-20 | -98.40 | $23.59 | 29700 |
| 2022-10-19 | -74.36 | $23.95 | 50700 |
| 2022-10-18 | -56.41 | $24.16 | 27400 |
| 2022-10-17 | -70.09 | $24.00 | 17100 |
| 2022-10-14 | -70.94 | $23.99 | 31600 |
| 2022-10-13 | -71.79 | $23.98 | 27800 |
| 2022-10-12 | -80.41 | $24.04 | 16000 |
| 2022-10-11 | -71.13 | $24.13 | 15800 |
| 2022-10-10 | -64.95 | $24.19 | 27800 |
| 2022-10-07 | -57.78 | $24.42 | 19500 |
| 2022-10-06 | -40.74 | $24.65 | 37000 |
| 2022-10-05 | -41.48 | $24.64 | 12600 |
| 2022-10-04 | -31.85 | $24.77 | 22900 |
| 2022-10-03 | -42.96 | $24.62 | 28700 |
| 2022-09-30 | -51.11 | $24.51 | 156700 |
| 2022-09-29 | -71.11 | $24.24 | 38300 |
| 2022-09-28 | -69.40 | $24.27 | 26600 |
| 2022-09-27 | -82.09 | $24.10 | 36600 |
| 2022-09-26 | -100.00 | $23.90 | 15400 |
| 2022-09-23 | -93.01 | $24.00 | 56200 |
| 2022-09-22 | -95.28 | $24.16 | 50700 |
| 2022-09-21 | -89.34 | $24.28 | 26900 |
| 2022-09-20 | -100.00 | $24.15 | 30600 |
| 2022-09-19 | -94.00 | $24.46 | 37400 |
| 2022-09-16 | -86.41 | $24.56 | 21800 |
| 2022-09-15 | -88.03 | $24.60 | 26200 |
| 2022-09-14 | -85.27 | $24.65 | 28000 |
| 2022-09-13 | -85.35 | $24.69 | 30400 |
| 2022-09-12 | -69.18 | $25.06 | 33800 |
| 2022-09-09 | -81.51 | $24.88 | 16100 |
| 2022-09-08 | -92.72 | $24.72 | 45800 |
| 2022-09-07 | -90.85 | $24.75 | 33200 |
| 2022-09-06 | -88.24 | $24.79 | 26200 |
| 2022-09-02 | -75.16 | $24.99 | 18400 |
| 2022-09-01 | -88.89 | $24.78 | 46600 |
| 2022-08-31 | -90.85 | $24.75 | 52700 |
| 2022-08-30 | -72.61 | $25.04 | 9400 |
| 2022-08-29 | -72.61 | $25.04 | 10300 |
| 2022-08-26 | -72.61 | $25.04 | 13400 |
| 2022-08-25 | -63.69 | $25.18 | 8100 |
| 2022-08-24 | -80.89 | $24.91 | 42800 |
| 2022-08-23 | -81.53 | $24.90 | 62800 |
| 2022-08-22 | -100.00 | $25.20 | 10600 |
| 2022-08-19 | -91.95 | $25.38 | 13300 |
| 2022-08-18 | -81.93 | $25.50 | 10700 |
| 2022-08-17 | -54.44 | $25.69 | 15500 |
| 2022-08-16 | -34.44 | $25.87 | 19000 |
| 2022-08-15 | -26.09 | $25.94 | 8600 |
| 2022-08-12 | -25.53 | $25.94 | 22500 |
| 2022-08-11 | -20.62 | $25.98 | 12700 |
| 2022-08-10 | -14.16 | $26.02 | 13000 |
| 2022-08-09 | -23.01 | $25.92 | 30200 |
| 2022-08-08 | -17.70 | $25.98 | 11900 |
| 2022-08-05 | -15.93 | $26.00 | 32300 |
| 2022-08-04 | -8.85 | $26.08 | 38400 |
| 2022-08-03 | -14.16 | $26.02 | 27800 |
| 2022-08-02 | -22.02 | $25.90 | 26500 |
| 2022-08-01 | -27.52 | $25.84 | 22900 |
| 2022-07-29 | -12.84 | $26.00 | 82100 |
| 2022-07-28 | 0.00 | $25.61 | 15600 |
| 2022-07-27 | -24.07 | $25.46 | 7300 |
| 2022-07-26 | -25.00 | $25.41 | 15200 |
| 2022-07-25 | -12.50 | $25.47 | 12400 |
| 2022-07-22 | -22.22 | $25.41 | 20500 |
| 2022-07-21 | -23.81 | $25.38 | 38000 |
| 2022-07-20 | -16.42 | $25.39 | 18400 |
| 2022-07-19 | -20.27 | $25.35 | 13800 |
| 2022-07-18 | -22.73 | $25.25 | 12400 |
| 2022-07-15 | -7.53 | $25.38 | 6100 |
| 2022-07-14 | -25.45 | $25.17 | 9500 |
| 2022-07-13 | -22.31 | $25.18 | 31800 |
| 2022-07-12 | -12.40 | $25.30 | 10800 |
| 2022-07-11 | -20.55 | $25.40 | 14200 |
| 2022-07-08 | -29.25 | $25.28 | 18500 |
| 2022-07-07 | -35.40 | $25.28 | 34100 |
| 2022-07-06 | -31.06 | $25.35 | 13900 |
| 2022-07-05 | -42.24 | $25.17 | 19300 |
| 2022-07-01 | -34.16 | $25.30 | 9800 |
| 2022-06-30 | -40.37 | $25.20 | 13200 |
| 2022-06-29 | -32.72 | $25.33 | 26200 |
| 2022-06-28 | -41.36 | $25.19 | 23900 |
| 2022-06-27 | -43.53 | $25.20 | 10000 |
| 2022-06-24 | -41.18 | $25.24 | 49300 |
| 2022-06-23 | -56.47 | $24.98 | 26800 |
| 2022-06-22 | -61.18 | $24.90 | 45800 |
| 2022-06-21 | -58.82 | $24.94 | 23000 |
| 2022-06-17 | -68.82 | $24.77 | 16700 |
| 2022-06-16 | -80.59 | $24.57 | 32400 |
| 2022-06-15 | -71.18 | $24.73 | 39600 |
| 2022-06-14 | -93.53 | $24.35 | 35400 |
| 2022-06-13 | -95.07 | $24.59 | 49300 |
| 2022-06-10 | -34.04 | $25.46 | 42400 |
| 2022-06-09 | -16.56 | $25.68 | 30100 |
| 2022-06-08 | -14.01 | $25.72 | 31200 |
| 2022-06-07 | -12.58 | $25.74 | 30800 |
| 2022-06-06 | -22.09 | $25.58 | 15600 |
| 2022-06-03 | -20.25 | $25.61 | 17000 |
| 2022-06-02 | -15.95 | $25.68 | 29500 |
| 2022-06-01 | -15.95 | $25.68 | 30800 |
| 2022-05-31 | -9.82 | $25.78 | 76900 |
| 2022-05-27 | -52.51 | $25.73 | 41000 |
| 2022-05-26 | -57.53 | $25.58 | 21000 |
| 2022-05-25 | -61.20 | $25.47 | 56200 |
| 2022-05-24 | -68.90 | $25.24 | 34600 |
| 2022-05-23 | -70.23 | $25.20 | 64700 |
| 2022-05-20 | -74.25 | $25.08 | 95600 |
| 2022-05-19 | -73.58 | $25.10 | 59100 |
| 2022-05-18 | -82.61 | $24.83 | 74200 |
| 2022-05-17 | -83.28 | $24.81 | 80700 |
| 2022-05-16 | -86.29 | $24.72 | 42800 |
| 2022-05-13 | -86.96 | $24.70 | 63600 |
| 2022-05-12 | -92.31 | $24.54 | 31700 |
| 2022-05-11 | -93.98 | $24.49 | 103000 |
| 2022-05-10 | -94.65 | $24.47 | 49800 |
| 2022-05-09 | -99.00 | $24.34 | 54500 |
| 2022-05-06 | -97.82 | $24.61 | 76700 |
| 2022-05-05 | -96.83 | $24.86 | 37600 |
| 2022-05-04 | -89.96 | $25.15 | 27200 |
| 2022-05-03 | -95.82 | $25.01 | 60900 |
| 2022-05-02 | -98.26 | $25.04 | 28200 |
| 2022-04-29 | -49.33 | $25.49 | 72800 |
| 2022-04-28 | -33.77 | $25.62 | 31600 |
| 2022-04-27 | -90.28 | $25.23 | 47500 |
| 2022-04-26 | -56.94 | $25.47 | 34000 |
| 2022-04-25 | -76.39 | $25.33 | 13600 |
| 2022-04-22 | -86.11 | $25.26 | 24100 |
| 2022-04-21 | -76.39 | $25.33 | 46200 |
| 2022-04-20 | -79.17 | $25.31 | 22600 |
| 2022-04-19 | -94.44 | $25.20 | 20700 |
| 2022-04-18 | -88.89 | $25.32 | 49300 |
| 2022-04-14 | -88.89 | $25.32 | 23500 |
| 2022-04-13 | -74.60 | $25.41 | 25700 |
| 2022-04-12 | -66.67 | $25.46 | 30400 |
| 2022-04-11 | -82.67 | $25.26 | 44200 |
| 2022-04-08 | -39.02 | $25.56 | 60000 |
| 2022-04-07 | -18.29 | $25.73 | 63100 |
| 2022-04-06 | -38.04 | $25.63 | 48500 |
| 2022-04-05 | -42.11 | $25.61 | 56000 |
| 2022-04-04 | -28.42 | $25.74 | 23200 |
| 2022-04-01 | -31.58 | $25.71 | 28000 |
| 2022-03-31 | -38.10 | $25.71 | 25900 |
| 2022-03-30 | -39.66 | $25.76 | 121800 |
| 2022-03-29 | -50.00 | $25.64 | 46100 |
| 2022-03-28 | -71.55 | $25.39 | 19400 |
| 2022-03-25 | -81.51 | $25.28 | 44900 |
| 2022-03-24 | -65.55 | $25.47 | 25200 |
| 2022-03-23 | -63.87 | $25.49 | 24300 |
| 2022-03-22 | -63.03 | $25.50 | 51800 |
| 2022-03-21 | -67.23 | $25.45 | 30500 |
| 2022-03-18 | -63.64 | $25.50 | 56400 |
| 2022-03-17 | -71.07 | $25.41 | 82600 |
| 2022-03-16 | -76.86 | $25.34 | 22600 |
| 2022-03-15 | -85.95 | $25.23 | 31900 |
| 2022-03-14 | -94.21 | $25.13 | 33000 |
| 2022-03-11 | -97.73 | $25.41 | 28600 |
| 2022-03-10 | -66.10 | $25.91 | 19900 |
| 2022-03-09 | -64.41 | $25.92 | 18600 |
| 2022-03-08 | -77.97 | $25.84 | 23800 |
| 2022-03-07 | -81.36 | $25.82 | 47200 |
| 2022-03-04 | -72.88 | $25.87 | 16500 |
| 2022-03-03 | -45.76 | $26.03 | 54800 |
| 2022-03-02 | -50.85 | $26.00 | 19800 |
| 2022-03-01 | -51.67 | $26.00 | 29800 |
| 2022-02-28 | -58.33 | $25.96 | 73100 |
| 2022-02-25 | -23.53 | $26.15 | 18200 |
| 2022-02-24 | -45.59 | $26.00 | 24200 |
| 2022-02-23 | -65.28 | $25.88 | 39600 |
| 2022-02-22 | -63.89 | $25.89 | 26000 |
| 2022-02-18 | -50.67 | $26.00 | 13200 |
| 2022-02-17 | -62.50 | $25.96 | 62100 |
| 2022-02-16 | -48.91 | $26.10 | 22900 |
| 2022-02-15 | -54.35 | $26.05 | 39700 |
| 2022-02-14 | -71.74 | $25.89 | 33600 |
| 2022-02-11 | -54.81 | $26.10 | 49000 |
| 2022-02-10 | -41.35 | $26.24 | 153600 |
| 2022-02-09 | -52.88 | $26.12 | 32100 |
| 2022-02-08 | -63.81 | $26.01 | 28300 |
| 2022-02-07 | -60.95 | $26.04 | 46700 |
| 2022-02-04 | -67.62 | $25.97 | 40600 |
| 2022-02-03 | -64.76 | $26.00 | 61000 |
| 2022-02-02 | -56.60 | $26.09 | 27100 |
| 2022-02-01 | -40.57 | $26.26 | 34100 |
| 2022-01-31 | -45.54 | $26.24 | 123600 |
| 2022-01-28 | -68.42 | $25.99 | 48400 |
| 2022-01-27 | -96.81 | $25.86 | 63000 |
| 2022-01-26 | -94.44 | $26.09 | 30500 |
| 2022-01-25 | -90.32 | $26.21 | 25600 |
| 2022-01-24 | -88.71 | $26.22 | 34800 |
| 2022-01-21 | -83.33 | $26.32 | 96300 |
| 2022-01-20 | -55.56 | $26.47 | 16200 |
| 2022-01-19 | -68.52 | $26.40 | 24300 |
| 2022-01-18 | -92.59 | $26.27 | 33200 |
| 2022-01-14 | -38.89 | $26.56 | 18500 |
| 2022-01-13 | -37.04 | $26.57 | 21600 |
| 2022-01-12 | -48.15 | $26.51 | 11400 |
| 2022-01-11 | -37.04 | $26.57 | 28400 |
| 2022-01-10 | -72.22 | $26.38 | 32300 |
| 2022-01-07 | -77.42 | $26.37 | 12500 |
| 2022-01-06 | -69.57 | $26.44 | 21100 |
| 2022-01-05 | -94.12 | $26.32 | 78400 |
| 2022-01-04 | -77.65 | $26.50 | 18000 |
| 2022-01-03 | -57.65 | $26.67 | 16400 |
| 2021-12-31 | -51.76 | $26.72 | 35300 |
| 2021-12-30 | -57.65 | $26.67 | 15300 |
| 2021-12-29 | -74.12 | $26.53 | 10300 |
| 2021-12-28 | -77.65 | $26.50 | 17000 |
| 2021-12-27 | -78.82 | $26.49 | 29500 |
| 2021-12-23 | -83.53 | $26.45 | 37200 |
| 2021-12-22 | -83.53 | $26.45 | 115400 |
| 2021-12-21 | -85.88 | $26.43 | 33100 |
| 2021-12-20 | -90.59 | $26.39 | 32500 |
| 2021-12-17 | -87.06 | $26.42 | 511500 |
| 2021-12-16 | -90.48 | $26.40 | 76700 |
| 2021-12-15 | -90.48 | $26.40 | 42600 |
| 2021-12-14 | -95.24 | $26.36 | 28700 |
| 2021-12-13 | -93.18 | $26.44 | 9800 |
| 2021-12-10 | -54.55 | $26.78 | 18900 |
| 2021-12-09 | -58.42 | $26.80 | 17400 |
| 2021-12-08 | -63.87 | $26.81 | 205700 |
| 2021-12-07 | -42.31 | $27.13 | 29000 |
| 2021-12-06 | -59.23 | $26.91 | 24400 |
| 2021-12-03 | -63.36 | $26.86 | 12100 |
| 2021-12-02 | -63.64 | $26.86 | 23200 |
| 2021-12-01 | -76.69 | $26.69 | 19100 |
| 2021-11-30 | -88.41 | $26.54 | 59800 |
| 2021-11-29 | -98.35 | $26.57 | 46200 |
| 2021-11-26 | -98.35 | $26.57 | 14400 |
| 2021-11-24 | -92.66 | $26.75 | 13500 |
| 2021-11-23 | -98.17 | $26.69 | 21100 |
| 2021-11-22 | -88.07 | $26.80 | 25700 |
| 2021-11-19 | -97.98 | $26.79 | 17400 |
| 2021-11-18 | -95.96 | $26.81 | 17100 |
| 2021-11-17 | -89.69 | $26.89 | 24600 |
| 2021-11-16 | -92.78 | $26.86 | 76800 |
| 2021-11-15 | -100.00 | $27.02 | 16800 |
| 2021-11-12 | -95.24 | $27.16 | 9300 |
| 2021-11-11 | -100.00 | $27.13 | 15200 |
| 2021-11-10 | -81.36 | $27.28 | 37100 |
| 2021-11-09 | -28.00 | $27.55 | 13400 |
| 2021-11-08 | -16.67 | $27.62 | 11200 |
| 2021-11-05 | -15.79 | $27.61 | 47700 |
| 2021-11-04 | -16.00 | $27.60 | 23300 |
| 2021-11-03 | -20.00 | $27.55 | 47300 |
| 2021-11-02 | -10.38 | $27.65 | 55900 |
| 2021-11-01 | -9.26 | $27.64 | 39800 |
| 2021-10-29 | -4.76 | $27.65 | 72000 |
| 2021-10-28 | -16.33 | $27.47 | 32800 |
| 2021-10-27 | -17.35 | $27.46 | 47800 |
| 2021-10-26 | -9.28 | $27.53 | 32700 |
| 2021-10-25 | -2.00 | $27.48 | 32100 |
| 2021-10-22 | -7.00 | $27.43 | 23600 |
| 2021-10-21 | -3.06 | $27.45 | 16500 |
| 2021-10-20 | -4.08 | $27.44 | 41400 |
| 2021-10-19 | -14.29 | $27.34 | 37200 |
| 2021-10-18 | -9.18 | $27.39 | 24500 |
| 2021-10-15 | -14.29 | $27.34 | 18800 |
| 2021-10-14 | -2.04 | $27.46 | 21100 |
| 2021-10-13 | -3.41 | $27.35 | 29000 |
| 2021-10-12 | -4.17 | $27.19 | 23100 |
| 2021-10-11 | -8.16 | $26.95 | 28700 |
| 2021-10-08 | -26.53 | $26.86 | 43800 |
| 2021-10-07 | -57.69 | $26.83 | 444300 |
| 2021-10-06 | -64.10 | $26.78 | 34900 |
| 2021-10-05 | -67.95 | $26.75 | 39500 |
| 2021-10-04 | -70.51 | $26.73 | 21200 |
| 2021-10-01 | -62.82 | $26.79 | 38800 |
| 2021-09-30 | -64.10 | $26.78 | 115000 |
| 2021-09-29 | -60.26 | $26.81 | 24300 |
| 2021-09-28 | -71.79 | $26.72 | 40700 |
| 2021-09-27 | -85.48 | $26.75 | 46700 |
| 2021-09-24 | -85.48 | $26.75 | 439800 |
| 2021-09-23 | -82.26 | $26.77 | 68800 |
| 2021-09-22 | -64.52 | $26.88 | 38300 |
| 2021-09-21 | -80.65 | $26.78 | 38600 |
| 2021-09-20 | -77.42 | $26.80 | 26600 |
| 2021-09-17 | -84.78 | $26.89 | 22400 |
| 2021-09-16 | -91.30 | $26.86 | 38900 |
| 2021-09-15 | -91.30 | $26.86 | 27600 |
| 2021-09-14 | -92.45 | $26.86 | 37300 |
| 2021-09-13 | -88.46 | $26.92 | 21300 |
| 2021-09-10 | -46.67 | $27.26 | 36100 |
| 2021-09-09 | -70.00 | $27.19 | 23600 |
| 2021-09-08 | -86.67 | $27.14 | 58600 |
| 2021-09-07 | -82.76 | $27.16 | 20900 |
| 2021-09-03 | -73.53 | $27.20 | 91400 |
| 2021-09-02 | -67.65 | $27.22 | 41000 |
| 2021-09-01 | -75.61 | $27.21 | 36300 |
| 2021-08-31 | -87.80 | $27.16 | 135000 |
| 2021-08-30 | -75.61 | $27.21 | 30400 |
| 2021-08-27 | -83.33 | $27.18 | 29200 |
| 2021-08-26 | -86.67 | $27.17 | 21600 |
| 2021-08-25 | -75.56 | $27.22 | 17500 |
| 2021-08-24 | -75.56 | $27.22 | 24600 |
| 2021-08-23 | -75.56 | $27.22 | 19600 |
| 2021-08-20 | -75.56 | $27.22 | 47700 |
| 2021-08-19 | -80.00 | $27.20 | 15900 |
| 2021-08-18 | -80.00 | $27.20 | 14300 |
| 2021-08-17 | -66.67 | $27.26 | 17000 |
| 2021-08-16 | -51.11 | $27.33 | 18800 |
| 2021-08-13 | -48.89 | $27.34 | 20200 |
| 2021-08-12 | -60.00 | $27.29 | 16300 |
| 2021-08-11 | -80.00 | $27.20 | 17200 |
| 2021-08-10 | -88.89 | $27.16 | 28600 |
| 2021-08-09 | -64.10 | $27.31 | 20100 |
| 2021-08-06 | -41.46 | $27.41 | 81400 |
| 2021-08-05 | -36.59 | $27.43 | 37500 |
| 2021-08-04 | -42.22 | $27.43 | 62300 |
| 2021-08-03 | -52.00 | $27.41 | 47700 |
| 2021-08-02 | -40.00 | $27.47 | 33900 |
| 2021-07-30 | -28.00 | $27.53 | 23300 |
| 2021-07-29 | -34.00 | $27.50 | 18100 |
| 2021-07-28 | -64.00 | $27.35 | 24000 |
| 2021-07-27 | -72.00 | $27.31 | 26200 |
| 2021-07-26 | -61.36 | $27.40 | 13800 |
| 2021-07-23 | -65.91 | $27.38 | 17000 |
| 2021-07-22 | -67.44 | $27.38 | 13100 |
| 2021-07-21 | -81.40 | $27.32 | 19200 |
| 2021-07-20 | -71.43 | $27.37 | 20400 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
36.57
2026-07-17
Close Price
$22.97
Vol: 35100Average Directional Index - Detailed Analysis
Minimum
7.21
Average
22.03
Maximum
73.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.57 | $22.97 | 35100 |
| 2026-07-16 | 35.56 | $22.97 | 19500 |
| 2026-07-15 | 34.52 | $22.98 | 46500 |
| 2026-07-14 | 33.42 | $22.95 | 43946 |
| 2026-07-13 | 32.27 | $22.96 | 71400 |
| 2026-07-10 | 31.06 | $23.12 | 22300 |
| 2026-07-09 | 30.10 | $23.17 | 46200 |
| 2026-07-08 | 29.12 | $23.10 | 92200 |
| 2026-07-07 | 28.12 | $23.33 | 45111 |
| 2026-07-06 | 27.45 | $23.40 | 33400 |
| 2026-07-02 | 26.87 | $23.30 | 41600 |
| 2026-07-01 | 25.82 | $23.26 | 29700 |
| 2026-06-30 | 24.60 | $23.18 | 374400 |
| 2026-06-29 | 23.31 | $23.28 | 55200 |
| 2026-06-26 | 22.54 | $23.24 | 39400 |
| 2026-06-25 | 21.72 | $23.40 | 38800 |
| 2026-06-24 | 21.31 | $23.48 | 28800 |
| 2026-06-23 | 20.94 | $23.43 | 31700 |
| 2026-06-22 | 20.13 | $23.48 | 50200 |
| 2026-06-18 | 19.45 | $23.57 | 29300 |
| 2026-06-17 | 19.01 | $23.55 | 34300 |
| 2026-06-16 | 18.60 | $23.63 | 26000 |
| 2026-06-15 | 18.00 | $23.61 | 32100 |
| 2026-06-12 | 17.53 | $23.54 | 29800 |
| 2026-06-11 | 16.24 | $23.83 | 15900 |
| 2026-06-10 | 15.72 | $23.79 | 17100 |
| 2026-06-09 | 15.22 | $23.76 | 43100 |
| 2026-06-08 | 14.69 | $23.83 | 16700 |
| 2026-06-05 | 14.55 | $23.84 | 22700 |
| 2026-06-04 | 14.34 | $23.91 | 13100 |
| 2026-06-03 | 14.48 | $23.84 | 14800 |
| 2026-06-02 | 14.63 | $23.90 | 24900 |
| 2026-06-01 | 15.07 | $23.94 | 19800 |
| 2026-05-29 | 15.47 | $23.84 | 41000 |
| 2026-05-28 | 15.90 | $23.94 | 36900 |
| 2026-05-27 | 16.47 | $23.87 | 31900 |
| 2026-05-26 | 16.79 | $23.86 | 28600 |
| 2026-05-22 | 17.11 | $23.78 | 16000 |
| 2026-05-21 | 16.72 | $23.73 | 29000 |
| 2026-05-20 | 16.31 | $23.85 | 19000 |
| 2026-05-19 | 15.98 | $23.75 | 40400 |
| 2026-05-18 | 15.07 | $23.85 | 37900 |
| 2026-05-15 | 14.42 | $23.83 | 38414 |
| 2026-05-14 | 13.95 | $24.05 | 29400 |
| 2026-05-13 | 14.09 | $24.06 | 23100 |
| 2026-05-12 | 14.47 | $24.12 | 25800 |
| 2026-05-11 | 14.91 | $24.16 | 24100 |
| 2026-05-08 | 15.66 | $24.19 | 30500 |
| 2026-05-07 | 16.44 | $24.04 | 37000 |
| 2026-05-06 | 16.83 | $24.05 | 36700 |
| 2026-05-05 | 17.45 | $24.02 | 19500 |
| 2026-05-04 | 17.86 | $23.95 | 27800 |
| 2026-05-01 | 18.29 | $24.06 | 21600 |
| 2026-04-30 | 19.08 | $24.03 | 30500 |
| 2026-04-29 | 19.90 | $23.88 | 22700 |
| 2026-04-28 | 20.69 | $24.03 | 36100 |
| 2026-04-27 | 21.53 | $24.07 | 12900 |
| 2026-04-24 | 22.24 | $24.10 | 32700 |
| 2026-04-23 | 23.10 | $24.11 | 23900 |
| 2026-04-22 | 23.96 | $24.04 | 46300 |
| 2026-04-21 | 25.05 | $24.00 | 50300 |
| 2026-04-20 | 26.21 | $24.07 | 23000 |
| 2026-04-17 | 27.42 | $24.10 | 31300 |
| 2026-04-16 | 28.70 | $24.06 | 66500 |
| 2026-04-15 | 29.85 | $24.00 | 24600 |
| 2026-04-14 | 30.95 | $23.89 | 38500 |
| 2026-04-13 | 31.92 | $23.78 | 33000 |
| 2026-04-10 | 32.33 | $23.80 | 17240 |
| 2026-04-09 | 32.82 | $23.78 | 27500 |
| 2026-04-08 | 33.33 | $23.76 | 41700 |
| 2026-04-07 | 33.87 | $23.53 | 26200 |
| 2026-04-06 | 33.28 | $23.57 | 44025 |
| 2026-04-02 | 32.72 | $23.47 | 42000 |
| 2026-04-01 | 31.37 | $23.41 | 102400 |
| 2026-03-31 | 29.94 | $23.23 | 259300 |
| 2026-03-30 | 28.44 | $23.38 | 49900 |
| 2026-03-27 | 27.06 | $23.47 | 32700 |
| 2026-03-26 | 25.24 | $23.60 | 59200 |
| 2026-03-25 | 23.56 | $23.87 | 27900 |
| 2026-03-24 | 22.25 | $23.84 | 17700 |
| 2026-03-23 | 20.40 | $23.92 | 30300 |
| 2026-03-20 | 18.51 | $23.80 | 33600 |
| 2026-03-19 | 16.52 | $24.12 | 34500 |
| 2026-03-18 | 14.97 | $24.15 | 22600 |
| 2026-03-17 | 13.59 | $24.28 | 18700 |
| 2026-03-16 | 12.31 | $24.25 | 33900 |
| 2026-03-13 | 10.98 | $24.25 | 25400 |
| 2026-03-12 | 9.70 | $24.69 | 28200 |
| 2026-03-11 | 9.74 | $24.69 | 20800 |
| 2026-03-10 | 10.22 | $24.72 | 35000 |
| 2026-03-09 | 10.42 | $24.69 | 38700 |
| 2026-03-06 | 10.63 | $24.80 | 25700 |
| 2026-03-05 | 10.84 | $24.88 | 20800 |
| 2026-03-04 | 10.79 | $24.85 | 24000 |
| 2026-03-03 | 10.85 | $24.77 | 34800 |
| 2026-03-02 | 11.41 | $24.80 | 25100 |
| 2026-02-27 | 12.01 | $24.64 | 154300 |
| 2026-02-26 | 12.47 | $24.77 | 20700 |
| 2026-02-25 | 11.94 | $24.82 | 18400 |
| 2026-02-24 | 11.43 | $24.79 | 28700 |
| 2026-02-23 | 10.95 | $24.78 | 23800 |
| 2026-02-20 | 10.44 | $24.82 | 32900 |
| 2026-02-19 | 10.10 | $24.74 | 21900 |
| 2026-02-18 | 9.74 | $24.80 | 31300 |
| 2026-02-17 | 9.02 | $24.86 | 51700 |
| 2026-02-13 | 8.40 | $24.71 | 36400 |
| 2026-02-12 | 8.11 | $24.68 | 17100 |
| 2026-02-11 | 8.13 | $24.68 | 13500 |
| 2026-02-10 | 8.26 | $24.66 | 88700 |
| 2026-02-09 | 8.61 | $24.51 | 33900 |
| 2026-02-06 | 8.60 | $24.56 | 9400 |
| 2026-02-05 | 8.71 | $24.51 | 33100 |
| 2026-02-04 | 8.81 | $24.56 | 25300 |
| 2026-02-03 | 8.93 | $24.53 | 26100 |
| 2026-02-02 | 9.05 | $24.60 | 12500 |
| 2026-01-30 | 9.41 | $24.62 | 28100 |
| 2026-01-29 | 9.84 | $24.60 | 11500 |
| 2026-01-28 | 10.28 | $24.61 | 21700 |
| 2026-01-27 | 10.70 | $24.69 | 27600 |
| 2026-01-26 | 10.77 | $24.83 | 79800 |
| 2026-01-23 | 10.83 | $24.79 | 15600 |
| 2026-01-22 | 11.27 | $24.72 | 27900 |
| 2026-01-21 | 11.73 | $24.74 | 20300 |
| 2026-01-20 | 12.30 | $24.62 | 31500 |
| 2026-01-16 | 12.14 | $24.73 | 13700 |
| 2026-01-15 | 12.60 | $24.78 | 32500 |
| 2026-01-14 | 12.99 | $24.65 | 23400 |
| 2026-01-13 | 13.04 | $24.65 | 22500 |
| 2026-01-12 | 13.22 | $24.60 | 17200 |
| 2026-01-09 | 13.04 | $24.63 | 37100 |
| 2026-01-08 | 12.94 | $24.72 | 25000 |
| 2026-01-07 | 13.05 | $24.65 | 20300 |
| 2026-01-06 | 12.93 | $24.65 | 13900 |
| 2026-01-05 | 12.79 | $24.72 | 22800 |
| 2026-01-02 | 13.03 | $24.70 | 25900 |
| 2025-12-31 | 13.23 | $24.60 | 51100 |
| 2025-12-30 | 12.86 | $24.62 | 30500 |
| 2025-12-29 | 12.37 | $24.67 | 16400 |
| 2025-12-26 | 11.94 | $24.63 | 9200 |
| 2025-12-24 | 11.56 | $24.64 | 9100 |
| 2025-12-23 | 11.16 | $24.65 | 21200 |
| 2025-12-22 | 10.83 | $24.78 | 28700 |
| 2025-12-19 | 10.54 | $24.80 | 15800 |
| 2025-12-18 | 10.60 | $24.82 | 19300 |
| 2025-12-17 | 10.67 | $24.79 | 27200 |
| 2025-12-16 | 10.67 | $24.82 | 43400 |
| 2025-12-15 | 10.49 | $24.74 | 51900 |
| 2025-12-12 | 10.32 | $24.68 | 25700 |
| 2025-12-11 | 10.30 | $25.26 | 43300 |
| 2025-12-10 | 10.04 | $25.09 | 27600 |
| 2025-12-09 | 10.16 | $25.14 | 23000 |
| 2025-12-08 | 10.12 | $24.96 | 15500 |
| 2025-12-05 | 10.47 | $25.00 | 15200 |
| 2025-12-04 | 10.84 | $24.92 | 41300 |
| 2025-12-03 | 11.37 | $24.97 | 57400 |
| 2025-12-02 | 11.96 | $24.82 | 48400 |
| 2025-12-01 | 12.04 | $24.75 | 10500 |
| 2025-11-28 | 12.50 | $24.83 | 52300 |
| 2025-11-26 | 13.04 | $25.00 | 40400 |
| 2025-11-25 | 13.12 | $25.00 | 16300 |
| 2025-11-24 | 13.48 | $24.90 | 14200 |
| 2025-11-21 | 14.13 | $24.82 | 32000 |
| 2025-11-20 | 14.62 | $24.77 | 22300 |
| 2025-11-19 | 15.38 | $24.85 | 11200 |
| 2025-11-18 | 15.76 | $24.92 | 43800 |
| 2025-11-17 | 16.17 | $24.86 | 47600 |
| 2025-11-14 | 16.55 | $24.97 | 21500 |
| 2025-11-13 | 16.96 | $24.90 | 67800 |
| 2025-11-12 | 17.07 | $25.06 | 51800 |
| 2025-11-11 | 16.95 | $25.00 | 40000 |
| 2025-11-10 | 17.08 | $24.89 | 34900 |
| 2025-11-07 | 17.59 | $24.69 | 31800 |
| 2025-11-06 | 18.16 | $24.63 | 30200 |
| 2025-11-05 | 18.46 | $24.45 | 32400 |
| 2025-11-04 | 18.21 | $24.28 | 33600 |
| 2025-11-03 | 17.25 | $24.37 | 44400 |
| 2025-10-31 | 16.23 | $24.38 | 58500 |
| 2025-10-30 | 15.43 | $24.42 | 26600 |
| 2025-10-29 | 14.93 | $24.60 | 38800 |
| 2025-10-28 | 15.07 | $24.65 | 18800 |
| 2025-10-27 | 15.34 | $24.67 | 17100 |
| 2025-10-24 | 15.63 | $24.63 | 13200 |
| 2025-10-23 | 15.93 | $24.64 | 22700 |
| 2025-10-22 | 16.06 | $24.50 | 32000 |
| 2025-10-21 | 16.20 | $24.66 | 14300 |
| 2025-10-20 | 17.03 | $24.74 | 35000 |
| 2025-10-17 | 17.87 | $24.52 | 18400 |
| 2025-10-16 | 17.61 | $24.54 | 14200 |
| 2025-10-15 | 17.56 | $24.66 | 39600 |
| 2025-10-14 | 17.76 | $24.60 | 33300 |
| 2025-10-13 | 17.96 | $24.82 | 7100 |
| 2025-10-10 | 18.83 | $24.78 | 7500 |
| 2025-10-09 | 19.75 | $24.87 | 12300 |
| 2025-10-08 | 20.66 | $24.87 | 24400 |
| 2025-10-07 | 21.43 | $24.97 | 13500 |
| 2025-10-06 | 21.78 | $24.96 | 11500 |
| 2025-10-03 | 22.18 | $24.95 | 9200 |
| 2025-10-02 | 22.45 | $25.00 | 22400 |
| 2025-10-01 | 22.92 | $25.03 | 25600 |
| 2025-09-30 | 23.41 | $24.99 | 101700 |
| 2025-09-29 | 24.16 | $24.97 | 18800 |
| 2025-09-26 | 24.94 | $25.03 | 13400 |
| 2025-09-25 | 25.76 | $24.96 | 36700 |
| 2025-09-24 | 26.66 | $25.03 | 19600 |
| 2025-09-23 | 26.88 | $25.01 | 22000 |
| 2025-09-22 | 27.11 | $25.14 | 16200 |
| 2025-09-19 | 27.13 | $25.11 | 9700 |
| 2025-09-18 | 26.97 | $25.16 | 13500 |
| 2025-09-17 | 26.71 | $25.23 | 22000 |
| 2025-09-16 | 26.43 | $25.21 | 16500 |
| 2025-09-15 | 26.26 | $25.17 | 37100 |
| 2025-09-12 | 26.20 | $24.97 | 26700 |
| 2025-09-11 | 26.53 | $25.22 | 21600 |
| 2025-09-10 | 25.56 | $25.07 | 19300 |
| 2025-09-09 | 24.89 | $25.04 | 22300 |
| 2025-09-08 | 24.26 | $24.97 | 40000 |
| 2025-09-05 | 23.38 | $25.07 | 55500 |
| 2025-09-04 | 22.53 | $24.80 | 17700 |
| 2025-09-03 | 22.46 | $24.75 | 30100 |
| 2025-09-02 | 22.56 | $24.55 | 20100 |
| 2025-08-29 | 23.06 | $24.50 | 123800 |
| 2025-08-28 | 23.59 | $24.73 | 11000 |
| 2025-08-27 | 22.90 | $24.78 | 23900 |
| 2025-08-26 | 22.24 | $24.73 | 12600 |
| 2025-08-25 | 21.29 | $24.76 | 21900 |
| 2025-08-22 | 20.22 | $24.77 | 23000 |
| 2025-08-21 | 19.18 | $24.62 | 9800 |
| 2025-08-20 | 18.35 | $24.66 | 25900 |
| 2025-08-19 | 17.48 | $24.65 | 28700 |
| 2025-08-18 | 16.68 | $24.49 | 18000 |
| 2025-08-15 | 16.33 | $24.43 | 23400 |
| 2025-08-14 | 15.91 | $24.45 | 14400 |
| 2025-08-13 | 15.47 | $24.52 | 22900 |
| 2025-08-12 | 15.00 | $24.36 | 20000 |
| 2025-08-11 | 15.07 | $24.26 | 23700 |
| 2025-08-08 | 15.49 | $24.19 | 25300 |
| 2025-08-07 | 16.09 | $24.16 | 14500 |
| 2025-08-06 | 16.88 | $24.18 | 44000 |
| 2025-08-05 | 17.72 | $24.35 | 13100 |
| 2025-08-04 | 17.69 | $24.32 | 24200 |
| 2025-08-01 | 17.69 | $24.26 | 11100 |
| 2025-07-31 | 18.02 | $24.28 | 89800 |
| 2025-07-30 | 18.37 | $24.04 | 14300 |
| 2025-07-29 | 19.15 | $24.07 | 16300 |
| 2025-07-28 | 19.98 | $23.93 | 14100 |
| 2025-07-25 | 20.16 | $23.91 | 33600 |
| 2025-07-24 | 20.39 | $23.90 | 30600 |
| 2025-07-23 | 20.63 | $23.96 | 29600 |
| 2025-07-22 | 21.14 | $23.95 | 17500 |
| 2025-07-21 | 21.75 | $23.89 | 25400 |
| 2025-07-18 | 22.07 | $23.83 | 16900 |
| 2025-07-17 | 22.41 | $23.88 | 22100 |
| 2025-07-16 | 22.34 | $23.82 | 13500 |
| 2025-07-15 | 22.27 | $23.92 | 15800 |
| 2025-07-14 | 22.47 | $24.02 | 22800 |
| 2025-07-11 | 22.67 | $24.08 | 35800 |
| 2025-07-10 | 23.16 | $24.11 | 24000 |
| 2025-07-09 | 23.68 | $23.97 | 17300 |
| 2025-07-08 | 23.73 | $23.91 | 16100 |
| 2025-07-07 | 23.37 | $23.84 | 51400 |
| 2025-07-03 | 22.80 | $23.86 | 30400 |
| 2025-07-02 | 22.27 | $23.87 | 72700 |
| 2025-07-01 | 21.72 | $23.77 | 49300 |
| 2025-06-30 | 20.50 | $23.57 | 449700 |
| 2025-06-27 | 19.21 | $23.71 | 58200 |
| 2025-06-26 | 18.26 | $23.92 | 80400 |
| 2025-06-25 | 17.42 | $23.87 | 51900 |
| 2025-06-24 | 16.65 | $24.05 | 39200 |
| 2025-06-23 | 16.21 | $23.95 | 11500 |
| 2025-06-20 | 15.47 | $24.01 | 35600 |
| 2025-06-18 | 14.70 | $23.96 | 52100 |
| 2025-06-17 | 13.89 | $24.07 | 39200 |
| 2025-06-16 | 13.21 | $24.12 | 41000 |
| 2025-06-13 | 12.59 | $24.09 | 37100 |
| 2025-06-12 | 12.00 | $24.52 | 26700 |
| 2025-06-11 | 12.58 | $24.56 | 46300 |
| 2025-06-10 | 13.15 | $24.60 | 31600 |
| 2025-06-09 | 13.64 | $24.62 | 39600 |
| 2025-06-06 | 14.26 | $24.66 | 33900 |
| 2025-06-05 | 14.56 | $24.77 | 44300 |
| 2025-06-04 | 14.49 | $24.75 | 30400 |
| 2025-06-03 | 14.63 | $24.69 | 18100 |
| 2025-06-02 | 14.80 | $24.63 | 26400 |
| 2025-05-30 | 15.35 | $24.67 | 110300 |
| 2025-05-29 | 15.71 | $24.57 | 23900 |
| 2025-05-28 | 16.27 | $24.57 | 27500 |
| 2025-05-27 | 16.80 | $24.68 | 19900 |
| 2025-05-23 | 17.18 | $24.58 | 25300 |
| 2025-05-22 | 18.00 | $24.55 | 28200 |
| 2025-05-21 | 18.92 | $24.53 | 35900 |
| 2025-05-20 | 19.54 | $24.82 | 32600 |
| 2025-05-19 | 19.04 | $24.92 | 72000 |
| 2025-05-16 | 18.52 | $24.76 | 13000 |
| 2025-05-15 | 18.41 | $24.64 | 15300 |
| 2025-05-14 | 18.58 | $24.55 | 23900 |
| 2025-05-13 | 18.91 | $24.60 | 36100 |
| 2025-05-12 | 19.06 | $24.60 | 72500 |
| 2025-05-09 | 19.14 | $24.78 | 46600 |
| 2025-05-08 | 18.82 | $24.67 | 17800 |
| 2025-05-07 | 18.48 | $24.75 | 17100 |
| 2025-05-06 | 18.27 | $24.62 | 13700 |
| 2025-05-05 | 18.12 | $24.66 | 32400 |
| 2025-05-02 | 18.01 | $24.64 | 31000 |
| 2025-05-01 | 17.89 | $24.57 | 33100 |
| 2025-04-30 | 18.04 | $24.63 | 31600 |
| 2025-04-29 | 18.25 | $24.58 | 11000 |
| 2025-04-28 | 18.09 | $24.62 | 19000 |
| 2025-04-25 | 18.09 | $24.51 | 37200 |
| 2025-04-24 | 18.21 | $24.56 | 55700 |
| 2025-04-23 | 18.20 | $24.52 | 19700 |
| 2025-04-22 | 18.20 | $24.43 | 26900 |
| 2025-04-21 | 18.87 | $24.21 | 24200 |
| 2025-04-17 | 19.61 | $24.33 | 36000 |
| 2025-04-16 | 20.50 | $24.20 | 24800 |
| 2025-04-15 | 20.93 | $24.13 | 18800 |
| 2025-04-14 | 21.05 | $24.12 | 29500 |
| 2025-04-11 | 21.19 | $24.00 | 48600 |
| 2025-04-10 | 21.00 | $24.16 | 114800 |
| 2025-04-09 | 20.97 | $24.38 | 59700 |
| 2025-04-08 | 20.93 | $23.97 | 54600 |
| 2025-04-07 | 20.13 | $23.96 | 75800 |
| 2025-04-04 | 19.28 | $23.95 | 66400 |
| 2025-04-03 | 18.59 | $23.78 | 32700 |
| 2025-04-02 | 16.92 | $23.86 | 31700 |
| 2025-04-01 | 15.55 | $23.84 | 38000 |
| 2025-03-31 | 14.24 | $23.88 | 199900 |
| 2025-03-28 | 12.94 | $24.25 | 44200 |
| 2025-03-27 | 12.27 | $24.45 | 22100 |
| 2025-03-26 | 12.12 | $24.57 | 23600 |
| 2025-03-25 | 12.39 | $24.79 | 24300 |
| 2025-03-24 | 12.78 | $24.75 | 20800 |
| 2025-03-21 | 12.93 | $24.81 | 10600 |
| 2025-03-20 | 13.00 | $24.82 | 17400 |
| 2025-03-19 | 13.08 | $24.80 | 17700 |
| 2025-03-18 | 13.36 | $24.76 | 21100 |
| 2025-03-17 | 13.72 | $24.80 | 15200 |
| 2025-03-14 | 14.09 | $24.67 | 27200 |
| 2025-03-13 | 14.74 | $24.91 | 23100 |
| 2025-03-12 | 14.47 | $24.94 | 26000 |
| 2025-03-11 | 14.18 | $24.83 | 16800 |
| 2025-03-10 | 14.16 | $24.85 | 37900 |
| 2025-03-07 | 14.15 | $24.88 | 36100 |
| 2025-03-06 | 14.09 | $24.92 | 25000 |
| 2025-03-05 | 14.17 | $24.94 | 25700 |
| 2025-03-04 | 14.03 | $24.92 | 52200 |
| 2025-03-03 | 13.93 | $24.95 | 41300 |
| 2025-02-28 | 13.83 | $24.84 | 46900 |
| 2025-02-27 | 13.81 | $24.86 | 9500 |
| 2025-02-26 | 13.91 | $24.82 | 19900 |
| 2025-02-25 | 14.01 | $24.90 | 28700 |
| 2025-02-24 | 14.15 | $24.76 | 24000 |
| 2025-02-21 | 14.65 | $24.68 | 10200 |
| 2025-02-20 | 15.41 | $24.62 | 39700 |
| 2025-02-19 | 16.22 | $24.70 | 31600 |
| 2025-02-18 | 16.98 | $24.82 | 21000 |
| 2025-02-14 | 17.39 | $24.89 | 11400 |
| 2025-02-13 | 17.53 | $24.83 | 29600 |
| 2025-02-12 | 17.86 | $24.67 | 39700 |
| 2025-02-11 | 18.71 | $24.77 | 32800 |
| 2025-02-10 | 18.96 | $24.71 | 44300 |
| 2025-02-07 | 19.21 | $24.64 | 24100 |
| 2025-02-06 | 19.72 | $24.68 | 28600 |
| 2025-02-05 | 20.14 | $24.75 | 24700 |
| 2025-02-04 | 20.58 | $24.62 | 25200 |
| 2025-02-03 | 21.44 | $24.52 | 43700 |
| 2025-01-31 | 22.27 | $24.59 | 275600 |
| 2025-01-30 | 23.13 | $24.60 | 34400 |
| 2025-01-29 | 24.35 | $24.45 | 29500 |
| 2025-01-28 | 25.49 | $24.59 | 30700 |
| 2025-01-27 | 26.64 | $24.59 | 36600 |
| 2025-01-24 | 27.88 | $24.29 | 16500 |
| 2025-01-23 | 28.82 | $24.16 | 48600 |
| 2025-01-22 | 29.74 | $24.10 | 17100 |
| 2025-01-21 | 30.74 | $24.25 | 26500 |
| 2025-01-17 | 31.86 | $24.01 | 32000 |
| 2025-01-16 | 32.80 | $23.93 | 58400 |
| 2025-01-15 | 33.78 | $23.80 | 30000 |
| 2025-01-14 | 34.02 | $23.35 | 32100 |
| 2025-01-13 | 33.00 | $23.31 | 31900 |
| 2025-01-10 | 31.79 | $23.47 | 49400 |
| 2025-01-08 | 30.58 | $23.54 | 36800 |
| 2025-01-07 | 29.47 | $23.70 | 27800 |
| 2025-01-06 | 28.44 | $24.07 | 30300 |
| 2025-01-03 | 27.80 | $24.08 | 43800 |
| 2025-01-02 | 27.12 | $23.87 | 44200 |
| 2024-12-31 | 25.74 | $23.63 | 390500 |
| 2024-12-30 | 24.29 | $23.69 | 111600 |
| 2024-12-27 | 23.12 | $24.02 | 48700 |
| 2024-12-26 | 22.36 | $23.97 | 21900 |
| 2024-12-24 | 21.56 | $24.08 | 21400 |
| 2024-12-23 | 20.73 | $24.11 | 26500 |
| 2024-12-20 | 20.16 | $24.14 | 32700 |
| 2024-12-19 | 19.58 | $24.00 | 44900 |
| 2024-12-18 | 18.27 | $24.02 | 43900 |
| 2024-12-17 | 17.40 | $24.31 | 37600 |
| 2024-12-16 | 16.82 | $24.18 | 41500 |
| 2024-12-13 | 15.92 | $24.22 | 43900 |
| 2024-12-12 | 14.93 | $24.62 | 37200 |
| 2024-12-11 | 15.14 | $24.75 | 35700 |
| 2024-12-10 | 15.68 | $24.78 | 25500 |
| 2024-12-09 | 15.67 | $24.74 | 18100 |
| 2024-12-06 | 15.70 | $24.76 | 25000 |
| 2024-12-05 | 15.80 | $24.77 | 26200 |
| 2024-12-04 | 15.68 | $24.77 | 33800 |
| 2024-12-03 | 15.23 | $24.68 | 38000 |
| 2024-12-02 | 14.79 | $24.73 | 111900 |
| 2024-11-29 | 14.52 | $24.70 | 180600 |
| 2024-11-27 | 14.24 | $24.82 | 17300 |
| 2024-11-26 | 14.08 | $24.71 | 25200 |
| 2024-11-25 | 13.88 | $24.93 | 24800 |
| 2024-11-22 | 14.21 | $24.84 | 17600 |
| 2024-11-21 | 14.25 | $24.70 | 41600 |
| 2024-11-20 | 13.76 | $24.58 | 27900 |
| 2024-11-19 | 12.84 | $24.67 | 49100 |
| 2024-11-18 | 12.24 | $24.79 | 26300 |
| 2024-11-15 | 12.01 | $24.81 | 35400 |
| 2024-11-14 | 11.76 | $24.83 | 16000 |
| 2024-11-13 | 11.68 | $24.85 | 35100 |
| 2024-11-12 | 11.70 | $24.93 | 35400 |
| 2024-11-11 | 11.95 | $25.01 | 10800 |
| 2024-11-08 | 12.44 | $25.16 | 12400 |
| 2024-11-07 | 12.83 | $25.10 | 19600 |
| 2024-11-06 | 13.45 | $25.07 | 21400 |
| 2024-11-05 | 14.00 | $25.22 | 22300 |
| 2024-11-04 | 14.58 | $24.99 | 25500 |
| 2024-11-01 | 14.78 | $24.82 | 19100 |
| 2024-10-31 | 14.56 | $24.97 | 63600 |
| 2024-10-30 | 14.86 | $25.14 | 11000 |
| 2024-10-29 | 15.31 | $25.07 | 20600 |
| 2024-10-28 | 15.24 | $25.05 | 24700 |
| 2024-10-25 | 15.29 | $24.98 | 16100 |
| 2024-10-24 | 15.35 | $25.02 | 17100 |
| 2024-10-23 | 14.99 | $24.98 | 19500 |
| 2024-10-22 | 14.56 | $25.07 | 31700 |
| 2024-10-21 | 14.54 | $25.03 | 15600 |
| 2024-10-18 | 14.89 | $25.26 | 10000 |
| 2024-10-17 | 15.13 | $25.30 | 17100 |
| 2024-10-16 | 15.38 | $25.46 | 11800 |
| 2024-10-15 | 15.65 | $25.30 | 24300 |
| 2024-10-14 | 16.11 | $25.27 | 8000 |
| 2024-10-11 | 16.79 | $25.31 | 12500 |
| 2024-10-10 | 17.51 | $25.15 | 12700 |
| 2024-10-09 | 17.94 | $25.25 | 31100 |
| 2024-10-08 | 18.39 | $25.12 | 23800 |
| 2024-10-07 | 18.37 | $24.98 | 22700 |
| 2024-10-04 | 17.87 | $25.04 | 26100 |
| 2024-10-03 | 17.40 | $25.10 | 17500 |
| 2024-10-02 | 17.08 | $25.04 | 57100 |
| 2024-10-01 | 16.51 | $25.03 | 42100 |
| 2024-09-30 | 15.82 | $24.85 | 92200 |
| 2024-09-27 | 15.09 | $25.06 | 18000 |
| 2024-09-26 | 14.98 | $25.17 | 7800 |
| 2024-09-25 | 15.23 | $25.17 | 23400 |
| 2024-09-24 | 15.19 | $25.15 | 24300 |
| 2024-09-23 | 14.93 | $25.10 | 21300 |
| 2024-09-20 | 14.74 | $25.19 | 17200 |
| 2024-09-19 | 14.75 | $25.30 | 25200 |
| 2024-09-18 | 15.05 | $25.33 | 11900 |
| 2024-09-17 | 15.28 | $25.39 | 19900 |
| 2024-09-16 | 15.72 | $25.32 | 27000 |
| 2024-09-13 | 15.79 | $25.18 | 20000 |
| 2024-09-12 | 15.27 | $25.47 | 23400 |
| 2024-09-11 | 15.85 | $25.39 | 17100 |
| 2024-09-10 | 16.37 | $25.37 | 13400 |
| 2024-09-09 | 16.92 | $25.25 | 14900 |
| 2024-09-06 | 16.49 | $25.10 | 17500 |
| 2024-09-05 | 16.03 | $25.19 | 27600 |
| 2024-09-04 | 15.56 | $25.16 | 19200 |
| 2024-09-03 | 14.85 | $25.06 | 21700 |
| 2024-08-30 | 13.99 | $25.00 | 99700 |
| 2024-08-29 | 13.10 | $25.17 | 7900 |
| 2024-08-28 | 12.99 | $25.18 | 14400 |
| 2024-08-27 | 12.67 | $25.20 | 37900 |
| 2024-08-26 | 12.33 | $25.33 | 7800 |
| 2024-08-23 | 12.37 | $25.25 | 15900 |
| 2024-08-22 | 12.40 | $25.24 | 8600 |
| 2024-08-21 | 12.65 | $25.35 | 11400 |
| 2024-08-20 | 13.07 | $25.23 | 15400 |
| 2024-08-19 | 13.38 | $25.32 | 17300 |
| 2024-08-16 | 13.71 | $25.29 | 10600 |
| 2024-08-15 | 14.33 | $25.21 | 10800 |
| 2024-08-14 | 14.80 | $25.27 | 11800 |
| 2024-08-13 | 15.30 | $25.17 | 16100 |
| 2024-08-12 | 15.45 | $25.02 | 16800 |
| 2024-08-09 | 15.57 | $25.08 | 21000 |
| 2024-08-08 | 15.78 | $25.14 | 14100 |
| 2024-08-07 | 15.79 | $25.12 | 11700 |
| 2024-08-06 | 15.73 | $25.03 | 15100 |
| 2024-08-05 | 15.49 | $24.96 | 21900 |
| 2024-08-02 | 15.07 | $25.12 | 19800 |
| 2024-08-01 | 15.01 | $25.19 | 17200 |
| 2024-07-31 | 14.89 | $24.85 | 62800 |
| 2024-07-30 | 14.76 | $25.09 | 9800 |
| 2024-07-29 | 15.39 | $25.11 | 15200 |
| 2024-07-26 | 15.98 | $25.12 | 13400 |
| 2024-07-25 | 16.76 | $25.03 | 14000 |
| 2024-07-24 | 17.36 | $24.85 | 23200 |
| 2024-07-23 | 17.99 | $25.12 | 16600 |
| 2024-07-22 | 18.34 | $25.16 | 21300 |
| 2024-07-19 | 18.41 | $25.16 | 5300 |
| 2024-07-18 | 18.48 | $25.15 | 12800 |
| 2024-07-17 | 18.56 | $25.17 | 12600 |
| 2024-07-16 | 18.54 | $25.23 | 18700 |
| 2024-07-15 | 18.27 | $25.16 | 17400 |
| 2024-07-12 | 18.06 | $25.21 | 49800 |
| 2024-07-11 | 17.64 | $25.26 | 22300 |
| 2024-07-10 | 17.28 | $25.01 | 7000 |
| 2024-07-09 | 17.38 | $24.92 | 22500 |
| 2024-07-08 | 17.39 | $25.06 | 11800 |
| 2024-07-05 | 16.95 | $25.16 | 20700 |
| 2024-07-03 | 16.39 | $25.17 | 24500 |
| 2024-07-02 | 15.80 | $25.06 | 16800 |
| 2024-07-01 | 15.43 | $25.04 | 53100 |
| 2024-06-28 | 15.05 | $25.17 | 235100 |
| 2024-06-27 | 14.65 | $25.08 | 33800 |
| 2024-06-26 | 14.74 | $24.90 | 44100 |
| 2024-06-25 | 15.21 | $24.74 | 47100 |
| 2024-06-24 | 15.92 | $24.70 | 20800 |
| 2024-06-21 | 16.52 | $24.54 | 28600 |
| 2024-06-20 | 16.76 | $24.46 | 23000 |
| 2024-06-18 | 16.80 | $24.45 | 16700 |
| 2024-06-17 | 16.89 | $24.39 | 29500 |
| 2024-06-14 | 16.91 | $24.40 | 15500 |
| 2024-06-13 | 17.18 | $24.84 | 17100 |
| 2024-06-12 | 17.86 | $24.74 | 32600 |
| 2024-06-11 | 18.61 | $24.59 | 42900 |
| 2024-06-10 | 19.54 | $24.74 | 19000 |
| 2024-06-07 | 19.98 | $24.76 | 16000 |
| 2024-06-06 | 20.56 | $24.80 | 13500 |
| 2024-06-05 | 21.00 | $24.72 | 22200 |
| 2024-06-04 | 21.46 | $24.82 | 20500 |
| 2024-06-03 | 21.88 | $24.65 | 23200 |
| 2024-05-31 | 22.61 | $24.63 | 92200 |
| 2024-05-30 | 23.54 | $24.15 | 20500 |
| 2024-05-29 | 23.92 | $23.99 | 23100 |
| 2024-05-28 | 23.70 | $24.10 | 20600 |
| 2024-05-24 | 23.75 | $24.13 | 18700 |
| 2024-05-23 | 23.67 | $23.94 | 26100 |
| 2024-05-22 | 23.59 | $24.25 | 15000 |
| 2024-05-21 | 24.23 | $24.33 | 14500 |
| 2024-05-20 | 25.21 | $24.31 | 22500 |
| 2024-05-17 | 26.15 | $24.25 | 19900 |
| 2024-05-16 | 26.79 | $24.29 | 20300 |
| 2024-05-15 | 27.46 | $24.30 | 33700 |
| 2024-05-14 | 28.17 | $24.04 | 19400 |
| 2024-05-13 | 28.32 | $24.16 | 22100 |
| 2024-05-10 | 28.61 | $24.14 | 23700 |
| 2024-05-09 | 28.86 | $24.22 | 19200 |
| 2024-05-08 | 29.36 | $24.19 | 35500 |
| 2024-05-07 | 29.85 | $24.28 | 35600 |
| 2024-05-06 | 30.80 | $24.30 | 28800 |
| 2024-05-03 | 31.68 | $24.19 | 15200 |
| 2024-05-02 | 32.06 | $23.95 | 26300 |
| 2024-05-01 | 31.69 | $23.83 | 69100 |
| 2024-04-30 | 31.12 | $23.58 | 180200 |
| 2024-04-29 | 30.51 | $23.86 | 28400 |
| 2024-04-26 | 30.39 | $23.75 | 28400 |
| 2024-04-25 | 30.15 | $23.85 | 32700 |
| 2024-04-24 | 29.71 | $24.07 | 22000 |
| 2024-04-23 | 29.68 | $24.15 | 28900 |
| 2024-04-22 | 29.65 | $23.84 | 30000 |
| 2024-04-19 | 29.02 | $23.78 | 44600 |
| 2024-04-18 | 28.08 | $23.79 | 30000 |
| 2024-04-17 | 27.08 | $23.84 | 59800 |
| 2024-04-16 | 26.06 | $23.76 | 56500 |
| 2024-04-15 | 24.65 | $23.71 | 38300 |
| 2024-04-12 | 23.20 | $24.09 | 21300 |
| 2024-04-11 | 22.24 | $24.14 | 16400 |
| 2024-04-10 | 21.25 | $24.25 | 53500 |
| 2024-04-09 | 20.51 | $24.66 | 16900 |
| 2024-04-08 | 20.66 | $24.68 | 10800 |
| 2024-04-05 | 20.82 | $24.74 | 10000 |
| 2024-04-04 | 21.02 | $24.63 | 22600 |
| 2024-04-03 | 21.22 | $24.68 | 15800 |
| 2024-04-02 | 21.12 | $24.63 | 19100 |
| 2024-04-01 | 20.95 | $24.72 | 46000 |
| 2024-03-28 | 20.77 | $24.56 | 81100 |
| 2024-03-27 | 20.82 | $24.90 | 33300 |
| 2024-03-26 | 21.74 | $25.12 | 20100 |
| 2024-03-25 | 22.88 | $25.10 | 11300 |
| 2024-03-22 | 23.64 | $25.35 | 11100 |
| 2024-03-21 | 23.74 | $25.40 | 21800 |
| 2024-03-20 | 23.85 | $25.28 | 22100 |
| 2024-03-19 | 24.38 | $25.10 | 20100 |
| 2024-03-18 | 25.33 | $24.92 | 26200 |
| 2024-03-15 | 26.08 | $24.87 | 19100 |
| 2024-03-14 | 26.86 | $24.79 | 20500 |
| 2024-03-13 | 27.52 | $24.89 | 23200 |
| 2024-03-12 | 28.54 | $25.29 | 11600 |
| 2024-03-11 | 28.94 | $25.28 | 18500 |
| 2024-03-08 | 29.03 | $25.38 | 10300 |
| 2024-03-07 | 29.26 | $25.35 | 15300 |
| 2024-03-06 | 29.50 | $25.24 | 18900 |
| 2024-03-05 | 30.17 | $25.10 | 23500 |
| 2024-03-04 | 30.86 | $25.10 | 20500 |
| 2024-03-01 | 31.24 | $25.19 | 8000 |
| 2024-02-29 | 31.21 | $25.24 | 50400 |
| 2024-02-28 | 31.17 | $25.39 | 17100 |
| 2024-02-27 | 30.81 | $25.36 | 6600 |
| 2024-02-26 | 30.26 | $25.35 | 11700 |
| 2024-02-23 | 29.79 | $25.39 | 17700 |
| 2024-02-22 | 29.25 | $25.19 | 21700 |
| 2024-02-21 | 28.81 | $25.26 | 18200 |
| 2024-02-20 | 28.45 | $25.28 | 9900 |
| 2024-02-16 | 28.09 | $25.19 | 10600 |
| 2024-02-15 | 27.84 | $25.26 | 40500 |
| 2024-02-14 | 27.58 | $25.20 | 7200 |
| 2024-02-13 | 27.41 | $25.14 | 20000 |
| 2024-02-12 | 27.26 | $25.37 | 16600 |
| 2024-02-09 | 26.78 | $25.32 | 11500 |
| 2024-02-08 | 26.43 | $25.20 | 17500 |
| 2024-02-07 | 26.18 | $25.20 | 27200 |
| 2024-02-06 | 25.85 | $25.22 | 11600 |
| 2024-02-05 | 25.34 | $25.12 | 21300 |
| 2024-02-02 | 24.92 | $25.32 | 34100 |
| 2024-02-01 | 24.03 | $25.43 | 29500 |
| 2024-01-31 | 22.74 | $25.34 | 139200 |
| 2024-01-30 | 21.59 | $25.20 | 25700 |
| 2024-01-29 | 20.60 | $25.15 | 28600 |
| 2024-01-26 | 19.63 | $24.98 | 15100 |
| 2024-01-25 | 18.81 | $24.86 | 140800 |
| 2024-01-24 | 18.22 | $24.82 | 16600 |
| 2024-01-23 | 17.35 | $24.79 | 36900 |
| 2024-01-22 | 16.54 | $24.79 | 29600 |
| 2024-01-19 | 15.65 | $24.80 | 48200 |
| 2024-01-18 | 14.79 | $24.55 | 44000 |
| 2024-01-17 | 14.35 | $24.55 | 43900 |
| 2024-01-16 | 13.89 | $24.57 | 65700 |
| 2024-01-12 | 13.42 | $24.67 | 19000 |
| 2024-01-11 | 12.93 | $24.57 | 41300 |
| 2024-01-10 | 12.58 | $24.45 | 49900 |
| 2024-01-09 | 12.48 | $24.29 | 35000 |
| 2024-01-08 | 12.62 | $24.20 | 23900 |
| 2024-01-05 | 13.05 | $23.95 | 64200 |
| 2024-01-04 | 13.46 | $23.78 | 56900 |
| 2024-01-03 | 13.55 | $23.61 | 53600 |
| 2024-01-02 | 13.44 | $23.61 | 39000 |
| 2023-12-29 | 13.56 | $23.49 | 73200 |
| 2023-12-28 | 13.69 | $23.75 | 39900 |
| 2023-12-27 | 14.29 | $23.86 | 42500 |
| 2023-12-26 | 14.77 | $23.77 | 58500 |
| 2023-12-22 | 15.28 | $23.89 | 50000 |
| 2023-12-21 | 15.79 | $23.68 | 77600 |
| 2023-12-20 | 16.10 | $23.73 | 76300 |
| 2023-12-19 | 16.53 | $23.70 | 43300 |
| 2023-12-18 | 16.99 | $23.65 | 41100 |
| 2023-12-15 | 17.48 | $23.85 | 40200 |
| 2023-12-14 | 18.39 | $24.00 | 51400 |
| 2023-12-13 | 19.09 | $23.89 | 44000 |
| 2023-12-12 | 20.06 | $23.94 | 41600 |
| 2023-12-11 | 20.42 | $23.94 | 41100 |
| 2023-12-08 | 20.81 | $24.23 | 19300 |
| 2023-12-07 | 20.61 | $24.38 | 24800 |
| 2023-12-06 | 20.20 | $24.28 | 13600 |
| 2023-12-05 | 19.89 | $24.25 | 26600 |
| 2023-12-04 | 19.57 | $24.18 | 45000 |
| 2023-12-01 | 19.23 | $24.49 | 41600 |
| 2023-11-30 | 18.88 | $24.25 | 92200 |
| 2023-11-29 | 18.82 | $23.95 | 401600 |
| 2023-11-28 | 19.16 | $23.85 | 17100 |
| 2023-11-27 | 19.66 | $23.83 | 27500 |
| 2023-11-24 | 20.15 | $23.67 | 9200 |
| 2023-11-22 | 20.98 | $23.51 | 27400 |
| 2023-11-21 | 21.86 | $23.64 | 26700 |
| 2023-11-20 | 22.52 | $23.78 | 30700 |
| 2023-11-17 | 22.99 | $23.80 | 83400 |
| 2023-11-16 | 23.30 | $23.84 | 36800 |
| 2023-11-15 | 23.57 | $23.96 | 27500 |
| 2023-11-14 | 23.85 | $23.96 | 55000 |
| 2023-11-13 | 24.15 | $23.29 | 35300 |
| 2023-11-10 | 25.32 | $23.11 | 42300 |
| 2023-11-09 | 26.55 | $22.94 | 37600 |
| 2023-11-08 | 27.84 | $23.22 | 40400 |
| 2023-11-07 | 28.93 | $23.27 | 21300 |
| 2023-11-06 | 29.99 | $23.44 | 38100 |
| 2023-11-03 | 31.28 | $23.43 | 79200 |
| 2023-11-02 | 32.59 | $23.29 | 83700 |
| 2023-11-01 | 34.11 | $22.51 | 50700 |
| 2023-10-31 | 34.46 | $22.07 | 173700 |
| 2023-10-30 | 33.81 | $21.98 | 58100 |
| 2023-10-27 | 33.05 | $22.05 | 47200 |
| 2023-10-26 | 32.36 | $22.30 | 34100 |
| 2023-10-25 | 31.94 | $22.36 | 39300 |
| 2023-10-24 | 31.54 | $22.66 | 29900 |
| 2023-10-23 | 31.13 | $22.39 | 30100 |
| 2023-10-20 | 30.16 | $22.27 | 32300 |
| 2023-10-19 | 28.79 | $21.93 | 24300 |
| 2023-10-18 | 27.39 | $22.13 | 42900 |
| 2023-10-17 | 26.08 | $22.46 | 39200 |
| 2023-10-16 | 25.02 | $22.75 | 26900 |
| 2023-10-13 | 24.12 | $22.86 | 20900 |
| 2023-10-12 | 23.29 | $22.90 | 31800 |
| 2023-10-11 | 22.46 | $23.15 | 33600 |
| 2023-10-10 | 21.83 | $23.00 | 32200 |
| 2023-10-09 | 20.97 | $22.86 | 27100 |
| 2023-10-06 | 19.80 | $22.76 | 44300 |
| 2023-10-05 | 18.57 | $23.05 | 19600 |
| 2023-10-04 | 17.39 | $22.95 | 27900 |
| 2023-10-03 | 15.69 | $22.84 | 36300 |
| 2023-10-02 | 13.91 | $23.35 | 51600 |
| 2023-09-29 | 12.73 | $24.03 | 161700 |
| 2023-09-28 | 12.48 | $24.14 | 30600 |
| 2023-09-27 | 11.44 | $24.10 | 78800 |
| 2023-09-26 | 10.44 | $24.32 | 18600 |
| 2023-09-25 | 9.89 | $24.65 | 13300 |
| 2023-09-22 | 10.05 | $24.84 | 26200 |
| 2023-09-21 | 10.56 | $24.83 | 31900 |
| 2023-09-20 | 10.99 | $25.08 | 50200 |
| 2023-09-19 | 11.03 | $24.87 | 164200 |
| 2023-09-18 | 11.43 | $24.75 | 25300 |
| 2023-09-15 | 11.46 | $24.64 | 26000 |
| 2023-09-14 | 11.06 | $24.59 | 14500 |
| 2023-09-13 | 10.82 | $24.48 | 12500 |
| 2023-09-12 | 10.18 | $24.76 | 10700 |
| 2023-09-11 | 10.48 | $24.70 | 24400 |
| 2023-09-08 | 10.80 | $24.78 | 12600 |
| 2023-09-07 | 11.22 | $24.76 | 34400 |
| 2023-09-06 | 11.66 | $24.76 | 22900 |
| 2023-09-05 | 12.17 | $24.61 | 23200 |
| 2023-09-01 | 12.80 | $24.76 | 18900 |
| 2023-08-31 | 13.18 | $24.80 | 137400 |
| 2023-08-30 | 13.57 | $24.61 | 21300 |
| 2023-08-29 | 14.10 | $24.68 | 20600 |
| 2023-08-28 | 14.66 | $24.74 | 12100 |
| 2023-08-25 | 15.25 | $24.66 | 17100 |
| 2023-08-24 | 15.53 | $24.59 | 23500 |
| 2023-08-23 | 15.45 | $24.51 | 26700 |
| 2023-08-22 | 15.02 | $24.27 | 13500 |
| 2023-08-21 | 13.76 | $24.21 | 21700 |
| 2023-08-18 | 12.50 | $24.38 | 25200 |
| 2023-08-17 | 11.56 | $24.48 | 23700 |
| 2023-08-16 | 10.81 | $24.65 | 32200 |
| 2023-08-15 | 10.52 | $24.70 | 18800 |
| 2023-08-14 | 10.50 | $24.78 | 8800 |
| 2023-08-11 | 10.50 | $24.71 | 9900 |
| 2023-08-10 | 10.47 | $24.77 | 20200 |
| 2023-08-09 | 10.66 | $24.79 | 14800 |
| 2023-08-08 | 10.67 | $24.80 | 17900 |
| 2023-08-07 | 10.68 | $24.78 | 14500 |
| 2023-08-04 | 11.01 | $24.76 | 16500 |
| 2023-08-03 | 11.28 | $24.76 | 23800 |
| 2023-08-02 | 11.57 | $24.90 | 12000 |
| 2023-08-01 | 12.11 | $24.90 | 14000 |
| 2023-07-31 | 12.68 | $25.17 | 44000 |
| 2023-07-28 | 13.30 | $24.93 | 39600 |
| 2023-07-27 | 13.79 | $24.93 | 14500 |
| 2023-07-26 | 14.40 | $25.23 | 21800 |
| 2023-07-25 | 15.01 | $24.93 | 13000 |
| 2023-07-24 | 15.12 | $24.97 | 9700 |
| 2023-07-21 | 15.25 | $24.89 | 12900 |
| 2023-07-20 | 15.37 | $24.94 | 11400 |
| 2023-07-19 | 15.45 | $25.03 | 19500 |
| 2023-07-18 | 15.75 | $24.86 | 17700 |
| 2023-07-17 | 15.57 | $24.60 | 18900 |
| 2023-07-14 | 14.95 | $24.73 | 28800 |
| 2023-07-13 | 14.42 | $24.85 | 42000 |
| 2023-07-12 | 14.17 | $24.97 | 43700 |
| 2023-07-11 | 13.90 | $25.12 | 24100 |
| 2023-07-10 | 14.46 | $25.09 | 11100 |
| 2023-07-07 | 14.93 | $25.11 | 15700 |
| 2023-07-06 | 15.42 | $24.96 | 32000 |
| 2023-07-05 | 15.94 | $25.11 | 18900 |
| 2023-07-03 | 16.20 | $25.16 | 13600 |
| 2023-06-30 | 16.75 | $25.25 | 94300 |
| 2023-06-29 | 17.33 | $24.59 | 15600 |
| 2023-06-28 | 16.88 | $24.70 | 15300 |
| 2023-06-27 | 16.70 | $24.72 | 16900 |
| 2023-06-26 | 16.77 | $24.77 | 15500 |
| 2023-06-23 | 16.84 | $24.71 | 12900 |
| 2023-06-22 | 16.47 | $24.69 | 13900 |
| 2023-06-21 | 16.08 | $24.71 | 24600 |
| 2023-06-20 | 15.67 | $24.68 | 16500 |
| 2023-06-16 | 14.93 | $24.71 | 14200 |
| 2023-06-15 | 14.30 | $24.80 | 22600 |
| 2023-06-14 | 13.59 | $24.67 | 31100 |
| 2023-06-13 | 12.86 | $24.92 | 23300 |
| 2023-06-12 | 12.94 | $25.26 | 20100 |
| 2023-06-09 | 13.07 | $25.50 | 25900 |
| 2023-06-08 | 12.55 | $25.51 | 13100 |
| 2023-06-07 | 12.27 | $25.46 | 37300 |
| 2023-06-06 | 11.36 | $25.44 | 32900 |
| 2023-06-05 | 10.69 | $25.37 | 23700 |
| 2023-06-02 | 9.76 | $25.42 | 41000 |
| 2023-06-01 | 8.84 | $25.21 | 51600 |
| 2023-05-31 | 8.68 | $25.17 | 112800 |
| 2023-05-30 | 8.83 | $24.86 | 19900 |
| 2023-05-26 | 9.23 | $24.97 | 24000 |
| 2023-05-25 | 9.05 | $24.88 | 17700 |
| 2023-05-24 | 8.81 | $24.90 | 33700 |
| 2023-05-23 | 8.55 | $24.89 | 25500 |
| 2023-05-22 | 8.18 | $24.86 | 23700 |
| 2023-05-19 | 7.78 | $24.90 | 32500 |
| 2023-05-18 | 7.80 | $25.04 | 28300 |
| 2023-05-17 | 8.11 | $25.10 | 22500 |
| 2023-05-16 | 8.29 | $25.04 | 14800 |
| 2023-05-15 | 8.53 | $25.09 | 15100 |
| 2023-05-12 | 8.77 | $25.09 | 19600 |
| 2023-05-11 | 8.95 | $25.01 | 26100 |
| 2023-05-10 | 9.04 | $25.13 | 42400 |
| 2023-05-09 | 9.15 | $25.02 | 49000 |
| 2023-05-08 | 9.36 | $25.00 | 24200 |
| 2023-05-05 | 9.76 | $24.92 | 36400 |
| 2023-05-04 | 9.88 | $24.64 | 25000 |
| 2023-05-03 | 9.59 | $24.55 | 31900 |
| 2023-05-02 | 9.54 | $24.82 | 33100 |
| 2023-05-01 | 9.06 | $24.76 | 38600 |
| 2023-04-28 | 8.95 | $25.05 | 67500 |
| 2023-04-27 | 8.94 | $25.06 | 57700 |
| 2023-04-26 | 8.96 | $25.00 | 26200 |
| 2023-04-25 | 8.99 | $25.04 | 36000 |
| 2023-04-24 | 9.02 | $25.04 | 47300 |
| 2023-04-21 | 9.00 | $24.98 | 53700 |
| 2023-04-20 | 9.02 | $25.05 | 30900 |
| 2023-04-19 | 8.84 | $25.06 | 35300 |
| 2023-04-18 | 8.65 | $25.01 | 23400 |
| 2023-04-17 | 8.50 | $24.97 | 44200 |
| 2023-04-14 | 8.32 | $25.11 | 37400 |
| 2023-04-13 | 8.12 | $25.03 | 40100 |
| 2023-04-12 | 7.78 | $25.06 | 45900 |
| 2023-04-11 | 7.42 | $25.05 | 39800 |
| 2023-04-10 | 7.36 | $25.08 | 21200 |
| 2023-04-06 | 7.21 | $25.09 | 63300 |
| 2023-04-05 | 7.28 | $25.03 | 27000 |
| 2023-04-04 | 7.43 | $25.05 | 34900 |
| 2023-04-03 | 7.59 | $25.02 | 20500 |
| 2023-03-31 | 7.96 | $25.05 | 110700 |
| 2023-03-30 | 8.34 | $25.05 | 72200 |
| 2023-03-29 | 8.52 | $25.10 | 44000 |
| 2023-03-28 | 8.72 | $25.00 | 53100 |
| 2023-03-27 | 9.03 | $25.00 | 30100 |
| 2023-03-24 | 9.13 | $25.03 | 27700 |
| 2023-03-23 | 9.61 | $24.96 | 34400 |
| 2023-03-22 | 10.11 | $24.96 | 28200 |
| 2023-03-21 | 10.52 | $24.95 | 40000 |
| 2023-03-20 | 10.95 | $24.87 | 33200 |
| 2023-03-17 | 11.40 | $24.99 | 26100 |
| 2023-03-16 | 11.97 | $25.14 | 39700 |
| 2023-03-15 | 12.56 | $24.71 | 43500 |
| 2023-03-14 | 12.62 | $24.61 | 45200 |
| 2023-03-13 | 12.43 | $24.15 | 45600 |
| 2023-03-10 | 11.35 | $24.64 | 28700 |
| 2023-03-09 | 11.30 | $24.68 | 27800 |
| 2023-03-08 | 11.52 | $24.96 | 31800 |
| 2023-03-07 | 11.80 | $24.91 | 25000 |
| 2023-03-06 | 12.11 | $25.02 | 20600 |
| 2023-03-03 | 12.02 | $25.05 | 23800 |
| 2023-03-02 | 11.95 | $24.87 | 29600 |
| 2023-03-01 | 12.21 | $25.02 | 18200 |
| 2023-02-28 | 11.97 | $25.15 | 66500 |
| 2023-02-27 | 11.71 | $25.04 | 16300 |
| 2023-02-24 | 11.74 | $24.88 | 16400 |
| 2023-02-23 | 11.93 | $25.03 | 23900 |
| 2023-02-22 | 12.06 | $24.85 | 42300 |
| 2023-02-21 | 12.56 | $24.60 | 57300 |
| 2023-02-17 | 13.19 | $24.90 | 66400 |
| 2023-02-16 | 13.70 | $24.84 | 24100 |
| 2023-02-15 | 14.06 | $24.98 | 14700 |
| 2023-02-14 | 14.15 | $24.84 | 17100 |
| 2023-02-13 | 14.26 | $24.91 | 46800 |
| 2023-02-10 | 14.50 | $24.66 | 15900 |
| 2023-02-09 | 15.16 | $24.71 | 24100 |
| 2023-02-08 | 15.65 | $24.78 | 31000 |
| 2023-02-07 | 16.46 | $24.52 | 38800 |
| 2023-02-06 | 17.00 | $24.55 | 37200 |
| 2023-02-03 | 17.57 | $24.77 | 43700 |
| 2023-02-02 | 18.38 | $25.06 | 19200 |
| 2023-02-01 | 18.26 | $25.12 | 22500 |
| 2023-01-31 | 18.19 | $25.20 | 144400 |
| 2023-01-30 | 18.12 | $25.01 | 19100 |
| 2023-01-27 | 18.43 | $24.90 | 44400 |
| 2023-01-26 | 18.73 | $25.06 | 30000 |
| 2023-01-25 | 18.77 | $25.08 | 48900 |
| 2023-01-24 | 18.84 | $25.06 | 25200 |
| 2023-01-23 | 18.74 | $25.15 | 36300 |
| 2023-01-20 | 18.64 | $25.09 | 37900 |
| 2023-01-19 | 18.59 | $25.09 | 26200 |
| 2023-01-18 | 18.56 | $25.05 | 39100 |
| 2023-01-17 | 18.24 | $24.90 | 37400 |
| 2023-01-13 | 18.24 | $24.74 | 28400 |
| 2023-01-12 | 18.51 | $24.60 | 26600 |
| 2023-01-11 | 18.89 | $24.47 | 11600 |
| 2023-01-10 | 19.57 | $24.33 | 19400 |
| 2023-01-09 | 20.57 | $24.31 | 29200 |
| 2023-01-06 | 21.62 | $24.31 | 29400 |
| 2023-01-05 | 22.72 | $24.01 | 65300 |
| 2023-01-04 | 23.50 | $23.66 | 52900 |
| 2023-01-03 | 23.39 | $23.12 | 49300 |
| 2022-12-30 | 21.95 | $22.80 | 200500 |
| 2022-12-29 | 20.43 | $23.10 | 48500 |
| 2022-12-28 | 19.21 | $23.11 | 57300 |
| 2022-12-27 | 17.99 | $23.30 | 34900 |
| 2022-12-23 | 16.89 | $23.60 | 48400 |
| 2022-12-22 | 16.00 | $23.66 | 48800 |
| 2022-12-21 | 15.32 | $24.00 | 36800 |
| 2022-12-20 | 15.33 | $24.04 | 40100 |
| 2022-12-19 | 15.38 | $24.21 | 23800 |
| 2022-12-16 | 15.63 | $24.25 | 41500 |
| 2022-12-15 | 15.89 | $24.18 | 71600 |
| 2022-12-14 | 16.07 | $24.06 | 32800 |
| 2022-12-13 | 15.94 | $24.18 | 28900 |
| 2022-12-12 | 15.75 | $24.11 | 20900 |
| 2022-12-09 | 15.94 | $24.12 | 63600 |
| 2022-12-08 | 16.14 | $24.17 | 27100 |
| 2022-12-07 | 16.54 | $24.06 | 22400 |
| 2022-12-06 | 16.68 | $24.00 | 38400 |
| 2022-12-05 | 16.83 | $24.02 | 26300 |
| 2022-12-02 | 17.22 | $24.37 | 24700 |
| 2022-12-01 | 17.94 | $24.45 | 78000 |
| 2022-11-30 | 18.83 | $24.38 | 62400 |
| 2022-11-29 | 19.46 | $24.05 | 17800 |
| 2022-11-28 | 20.19 | $24.41 | 24200 |
| 2022-11-25 | 20.93 | $24.44 | 7100 |
| 2022-11-23 | 21.64 | $24.42 | 49400 |
| 2022-11-22 | 22.33 | $24.40 | 18600 |
| 2022-11-21 | 23.33 | $24.43 | 24000 |
| 2022-11-18 | 24.15 | $24.55 | 13900 |
| 2022-11-17 | 25.06 | $24.48 | 29200 |
| 2022-11-16 | 26.09 | $24.59 | 14500 |
| 2022-11-15 | 27.01 | $24.39 | 37700 |
| 2022-11-14 | 28.23 | $23.98 | 25800 |
| 2022-11-11 | 29.71 | $24.35 | 25200 |
| 2022-11-10 | 31.01 | $24.21 | 38800 |
| 2022-11-09 | 32.48 | $23.23 | 56600 |
| 2022-11-08 | 32.70 | $23.60 | 29100 |
| 2022-11-07 | 33.00 | $23.16 | 28400 |
| 2022-11-04 | 32.23 | $23.19 | 41300 |
| 2022-11-03 | 31.42 | $23.11 | 46900 |
| 2022-11-02 | 30.67 | $23.30 | 32600 |
| 2022-11-01 | 30.12 | $23.48 | 40000 |
| 2022-10-31 | 29.79 | $23.69 | 77200 |
| 2022-10-28 | 29.64 | $23.79 | 24000 |
| 2022-10-27 | 29.59 | $23.64 | 26900 |
| 2022-10-26 | 29.54 | $23.81 | 39400 |
| 2022-10-25 | 29.62 | $23.70 | 24400 |
| 2022-10-24 | 29.59 | $23.49 | 18600 |
| 2022-10-21 | 28.86 | $23.55 | 24100 |
| 2022-10-20 | 28.09 | $23.59 | 29700 |
| 2022-10-19 | 27.53 | $23.95 | 50700 |
| 2022-10-18 | 27.38 | $24.16 | 27400 |
| 2022-10-17 | 27.41 | $24.00 | 17100 |
| 2022-10-14 | 27.16 | $23.99 | 31600 |
| 2022-10-13 | 26.63 | $23.98 | 27800 |
| 2022-10-12 | 26.08 | $24.04 | 16000 |
| 2022-10-11 | 25.88 | $24.13 | 15800 |
| 2022-10-10 | 25.85 | $24.19 | 27800 |
| 2022-10-07 | 26.04 | $24.42 | 19500 |
| 2022-10-06 | 26.59 | $24.65 | 37000 |
| 2022-10-05 | 27.37 | $24.64 | 12600 |
| 2022-10-04 | 28.32 | $24.77 | 22900 |
| 2022-10-03 | 29.42 | $24.62 | 28700 |
| 2022-09-30 | 30.42 | $24.51 | 156700 |
| 2022-09-29 | 30.90 | $24.24 | 38300 |
| 2022-09-28 | 30.63 | $24.27 | 26600 |
| 2022-09-27 | 30.75 | $24.10 | 36600 |
| 2022-09-26 | 30.07 | $23.90 | 15400 |
| 2022-09-23 | 29.40 | $24.00 | 56200 |
| 2022-09-22 | 28.70 | $24.16 | 50700 |
| 2022-09-21 | 28.26 | $24.28 | 26900 |
| 2022-09-20 | 27.91 | $24.15 | 30600 |
| 2022-09-19 | 27.42 | $24.46 | 37400 |
| 2022-09-16 | 27.30 | $24.56 | 21800 |
| 2022-09-15 | 27.21 | $24.60 | 26200 |
| 2022-09-14 | 27.30 | $24.65 | 28000 |
| 2022-09-13 | 27.48 | $24.69 | 30400 |
| 2022-09-12 | 27.42 | $25.06 | 33800 |
| 2022-09-09 | 28.20 | $24.88 | 16100 |
| 2022-09-08 | 28.16 | $24.72 | 45800 |
| 2022-09-07 | 27.74 | $24.75 | 33200 |
| 2022-09-06 | 27.29 | $24.79 | 26200 |
| 2022-09-02 | 26.85 | $24.99 | 18400 |
| 2022-09-01 | 26.64 | $24.78 | 46600 |
| 2022-08-31 | 26.06 | $24.75 | 52700 |
| 2022-08-30 | 25.55 | $25.04 | 9400 |
| 2022-08-29 | 25.30 | $25.04 | 10300 |
| 2022-08-26 | 25.20 | $25.04 | 13400 |
| 2022-08-25 | 25.10 | $25.18 | 8100 |
| 2022-08-24 | 24.99 | $24.91 | 42800 |
| 2022-08-23 | 24.66 | $24.90 | 62800 |
| 2022-08-22 | 24.32 | $25.20 | 10600 |
| 2022-08-19 | 25.13 | $25.38 | 13300 |
| 2022-08-18 | 26.27 | $25.50 | 10700 |
| 2022-08-17 | 27.27 | $25.69 | 15500 |
| 2022-08-16 | 27.98 | $25.87 | 19000 |
| 2022-08-15 | 27.93 | $25.94 | 8600 |
| 2022-08-12 | 27.30 | $25.94 | 22500 |
| 2022-08-11 | 26.72 | $25.98 | 12700 |
| 2022-08-10 | 25.97 | $26.02 | 13000 |
| 2022-08-09 | 25.10 | $25.92 | 30200 |
| 2022-08-08 | 24.25 | $25.98 | 11900 |
| 2022-08-05 | 23.46 | $26.00 | 32300 |
| 2022-08-04 | 22.51 | $26.08 | 38400 |
| 2022-08-03 | 21.18 | $26.02 | 27800 |
| 2022-08-02 | 19.79 | $25.90 | 26500 |
| 2022-08-01 | 18.45 | $25.84 | 22900 |
| 2022-07-29 | 17.18 | $26.00 | 82100 |
| 2022-07-28 | 15.85 | $25.61 | 15600 |
| 2022-07-27 | 15.43 | $25.46 | 7300 |
| 2022-07-26 | 15.03 | $25.41 | 15200 |
| 2022-07-25 | 14.77 | $25.47 | 12400 |
| 2022-07-22 | 14.60 | $25.41 | 20500 |
| 2022-07-21 | 14.42 | $25.38 | 38000 |
| 2022-07-20 | 14.22 | $25.39 | 18400 |
| 2022-07-19 | 14.33 | $25.35 | 13800 |
| 2022-07-18 | 14.45 | $25.25 | 12400 |
| 2022-07-15 | 14.84 | $25.38 | 6100 |
| 2022-07-14 | 15.26 | $25.17 | 9500 |
| 2022-07-13 | 15.95 | $25.18 | 31800 |
| 2022-07-12 | 16.72 | $25.30 | 10800 |
| 2022-07-11 | 17.07 | $25.40 | 14200 |
| 2022-07-08 | 17.33 | $25.28 | 18500 |
| 2022-07-07 | 17.71 | $25.28 | 34100 |
| 2022-07-06 | 18.01 | $25.35 | 13900 |
| 2022-07-05 | 18.47 | $25.17 | 19300 |
| 2022-07-01 | 19.05 | $25.30 | 9800 |
| 2022-06-30 | 19.66 | $25.20 | 13200 |
| 2022-06-29 | 20.10 | $25.33 | 26200 |
| 2022-06-28 | 20.56 | $25.19 | 23900 |
| 2022-06-27 | 21.05 | $25.20 | 10000 |
| 2022-06-24 | 21.68 | $25.24 | 49300 |
| 2022-06-23 | 22.44 | $24.98 | 26800 |
| 2022-06-22 | 23.58 | $24.90 | 45800 |
| 2022-06-21 | 24.78 | $24.94 | 23000 |
| 2022-06-17 | 25.99 | $24.77 | 16700 |
| 2022-06-16 | 26.93 | $24.57 | 32400 |
| 2022-06-15 | 27.93 | $24.73 | 39600 |
| 2022-06-14 | 28.87 | $24.35 | 35400 |
| 2022-06-13 | 29.53 | $24.59 | 49300 |
| 2022-06-10 | 30.61 | $25.46 | 42400 |
| 2022-06-09 | 31.27 | $25.68 | 30100 |
| 2022-06-08 | 31.23 | $25.72 | 31200 |
| 2022-06-07 | 31.11 | $25.74 | 30800 |
| 2022-06-06 | 31.08 | $25.58 | 15600 |
| 2022-06-03 | 30.92 | $25.61 | 17000 |
| 2022-06-02 | 30.87 | $25.68 | 29500 |
| 2022-06-01 | 30.65 | $25.68 | 30800 |
| 2022-05-31 | 30.37 | $25.78 | 76900 |
| 2022-05-27 | 30.17 | $25.73 | 41000 |
| 2022-05-26 | 29.09 | $25.58 | 21000 |
| 2022-05-25 | 28.14 | $25.47 | 56200 |
| 2022-05-24 | 27.30 | $25.24 | 34600 |
| 2022-05-23 | 26.73 | $25.20 | 64700 |
| 2022-05-20 | 26.14 | $25.08 | 95600 |
| 2022-05-19 | 25.71 | $25.10 | 59100 |
| 2022-05-18 | 25.26 | $24.83 | 74200 |
| 2022-05-17 | 25.13 | $24.81 | 80700 |
| 2022-05-16 | 25.00 | $24.72 | 42800 |
| 2022-05-13 | 25.13 | $24.70 | 63600 |
| 2022-05-12 | 25.22 | $24.54 | 31700 |
| 2022-05-11 | 25.50 | $24.49 | 103000 |
| 2022-05-10 | 25.74 | $24.47 | 49800 |
| 2022-05-09 | 25.98 | $24.34 | 54500 |
| 2022-05-06 | 26.28 | $24.61 | 76700 |
| 2022-05-05 | 26.15 | $24.86 | 37600 |
| 2022-05-04 | 25.54 | $25.15 | 27200 |
| 2022-05-03 | 24.43 | $25.01 | 60900 |
| 2022-05-02 | 23.44 | $25.04 | 28200 |
| 2022-04-29 | 22.19 | $25.49 | 72800 |
| 2022-04-28 | 23.13 | $25.62 | 31600 |
| 2022-04-27 | 24.12 | $25.23 | 47500 |
| 2022-04-26 | 24.26 | $25.47 | 34000 |
| 2022-04-25 | 24.75 | $25.33 | 13600 |
| 2022-04-22 | 24.45 | $25.26 | 24100 |
| 2022-04-21 | 24.05 | $25.33 | 46200 |
| 2022-04-20 | 23.68 | $25.31 | 22600 |
| 2022-04-19 | 23.30 | $25.20 | 20700 |
| 2022-04-18 | 22.71 | $25.32 | 49300 |
| 2022-04-14 | 22.34 | $25.32 | 23500 |
| 2022-04-13 | 21.96 | $25.41 | 25700 |
| 2022-04-12 | 21.79 | $25.46 | 30400 |
| 2022-04-11 | 21.62 | $25.26 | 44200 |
| 2022-04-08 | 21.44 | $25.56 | 60000 |
| 2022-04-07 | 21.88 | $25.73 | 63100 |
| 2022-04-06 | 22.34 | $25.63 | 48500 |
| 2022-04-05 | 22.51 | $25.61 | 56000 |
| 2022-04-04 | 22.70 | $25.74 | 23200 |
| 2022-04-01 | 23.36 | $25.71 | 28000 |
| 2022-03-31 | 23.87 | $25.71 | 25900 |
| 2022-03-30 | 24.93 | $25.76 | 121800 |
| 2022-03-29 | 25.87 | $25.64 | 46100 |
| 2022-03-28 | 26.37 | $25.39 | 19400 |
| 2022-03-25 | 26.19 | $25.28 | 44900 |
| 2022-03-24 | 25.99 | $25.47 | 25200 |
| 2022-03-23 | 26.20 | $25.49 | 24300 |
| 2022-03-22 | 26.27 | $25.50 | 51800 |
| 2022-03-21 | 26.27 | $25.45 | 30500 |
| 2022-03-18 | 26.23 | $25.50 | 56400 |
| 2022-03-17 | 26.20 | $25.41 | 82600 |
| 2022-03-16 | 25.66 | $25.34 | 22600 |
| 2022-03-15 | 24.92 | $25.23 | 31900 |
| 2022-03-14 | 23.93 | $25.13 | 33000 |
| 2022-03-11 | 22.74 | $25.41 | 28600 |
| 2022-03-10 | 21.98 | $25.91 | 19900 |
| 2022-03-09 | 21.99 | $25.92 | 18600 |
| 2022-03-08 | 22.23 | $25.84 | 23800 |
| 2022-03-07 | 22.18 | $25.82 | 47200 |
| 2022-03-04 | 22.13 | $25.87 | 16500 |
| 2022-03-03 | 22.44 | $26.03 | 54800 |
| 2022-03-02 | 23.11 | $26.00 | 19800 |
| 2022-03-01 | 23.54 | $26.00 | 29800 |
| 2022-02-28 | 23.88 | $25.96 | 73100 |
| 2022-02-25 | 24.25 | $26.15 | 18200 |
| 2022-02-24 | 24.82 | $26.00 | 24200 |
| 2022-02-23 | 24.84 | $25.88 | 39600 |
| 2022-02-22 | 25.27 | $25.89 | 26000 |
| 2022-02-18 | 25.72 | $26.00 | 13200 |
| 2022-02-17 | 26.54 | $25.96 | 62100 |
| 2022-02-16 | 27.23 | $26.10 | 22900 |
| 2022-02-15 | 27.71 | $26.05 | 39700 |
| 2022-02-14 | 28.02 | $25.89 | 33600 |
| 2022-02-11 | 28.05 | $26.10 | 49000 |
| 2022-02-10 | 28.32 | $26.24 | 153600 |
| 2022-02-09 | 28.81 | $26.12 | 32100 |
| 2022-02-08 | 28.94 | $26.01 | 28300 |
| 2022-02-07 | 28.74 | $26.04 | 46700 |
| 2022-02-04 | 28.52 | $25.97 | 40600 |
| 2022-02-03 | 27.84 | $26.00 | 61000 |
| 2022-02-02 | 27.13 | $26.09 | 27100 |
| 2022-02-01 | 26.67 | $26.26 | 34100 |
| 2022-01-31 | 26.44 | $26.24 | 123600 |
| 2022-01-28 | 26.11 | $25.99 | 48400 |
| 2022-01-27 | 24.78 | $25.86 | 63000 |
| 2022-01-26 | 23.69 | $26.09 | 30500 |
| 2022-01-25 | 22.95 | $26.21 | 25600 |
| 2022-01-24 | 22.47 | $26.22 | 34800 |
| 2022-01-21 | 21.96 | $26.32 | 96300 |
| 2022-01-20 | 21.81 | $26.47 | 16200 |
| 2022-01-19 | 22.01 | $26.40 | 24300 |
| 2022-01-18 | 21.97 | $26.27 | 33200 |
| 2022-01-14 | 21.93 | $26.56 | 18500 |
| 2022-01-13 | 22.57 | $26.57 | 21600 |
| 2022-01-12 | 23.16 | $26.51 | 11400 |
| 2022-01-11 | 23.81 | $26.57 | 28400 |
| 2022-01-10 | 24.50 | $26.38 | 32300 |
| 2022-01-07 | 24.17 | $26.37 | 12500 |
| 2022-01-06 | 24.09 | $26.44 | 21100 |
| 2022-01-05 | 24.01 | $26.32 | 78400 |
| 2022-01-04 | 24.04 | $26.50 | 18000 |
| 2022-01-03 | 24.49 | $26.67 | 16400 |
| 2021-12-31 | 25.76 | $26.72 | 35300 |
| 2021-12-30 | 27.10 | $26.67 | 15300 |
| 2021-12-29 | 28.18 | $26.53 | 10300 |
| 2021-12-28 | 28.57 | $26.50 | 17000 |
| 2021-12-27 | 28.88 | $26.49 | 29500 |
| 2021-12-23 | 29.21 | $26.45 | 37200 |
| 2021-12-22 | 29.41 | $26.45 | 115400 |
| 2021-12-21 | 29.63 | $26.43 | 33100 |
| 2021-12-20 | 29.63 | $26.39 | 32500 |
| 2021-12-17 | 29.54 | $26.42 | 511500 |
| 2021-12-16 | 29.44 | $26.40 | 76700 |
| 2021-12-15 | 29.08 | $26.40 | 42600 |
| 2021-12-14 | 28.70 | $26.36 | 28700 |
| 2021-12-13 | 28.31 | $26.44 | 9800 |
| 2021-12-10 | 28.08 | $26.78 | 18900 |
| 2021-12-09 | 28.56 | $26.80 | 17400 |
| 2021-12-08 | 29.24 | $26.81 | 205700 |
| 2021-12-07 | 29.95 | $27.13 | 29000 |
| 2021-12-06 | 31.30 | $26.91 | 24400 |
| 2021-12-03 | 32.04 | $26.86 | 12100 |
| 2021-12-02 | 32.48 | $26.86 | 23200 |
| 2021-12-01 | 32.80 | $26.69 | 19100 |
| 2021-11-30 | 32.78 | $26.54 | 59800 |
| 2021-11-29 | 32.38 | $26.57 | 46200 |
| 2021-11-26 | 32.40 | $26.57 | 14400 |
| 2021-11-24 | 32.37 | $26.75 | 13500 |
| 2021-11-23 | 32.64 | $26.69 | 21100 |
| 2021-11-22 | 32.64 | $26.80 | 25700 |
| 2021-11-19 | 32.64 | $26.79 | 17400 |
| 2021-11-18 | 32.91 | $26.81 | 17100 |
| 2021-11-17 | 33.19 | $26.89 | 24600 |
| 2021-11-16 | 33.73 | $26.86 | 76800 |
| 2021-11-15 | 34.28 | $27.02 | 16800 |
| 2021-11-12 | 35.52 | $27.16 | 9300 |
| 2021-11-11 | 37.31 | $27.13 | 15200 |
| 2021-11-10 | 39.19 | $27.28 | 37100 |
| 2021-11-09 | 40.89 | $27.55 | 13400 |
| 2021-11-08 | 41.57 | $27.62 | 11200 |
| 2021-11-05 | 41.79 | $27.61 | 47700 |
| 2021-11-04 | 42.02 | $27.60 | 23300 |
| 2021-11-03 | 42.09 | $27.55 | 47300 |
| 2021-11-02 | 42.16 | $27.65 | 55900 |
| 2021-11-01 | 42.14 | $27.64 | 39800 |
| 2021-10-29 | 42.15 | $27.65 | 72000 |
| 2021-10-28 | 42.24 | $27.47 | 32800 |
| 2021-10-27 | 42.49 | $27.46 | 47800 |
| 2021-10-26 | 42.66 | $27.53 | 32700 |
| 2021-10-25 | 42.85 | $27.48 | 32100 |
| 2021-10-22 | 43.29 | $27.43 | 23600 |
| 2021-10-21 | 43.68 | $27.45 | 16500 |
| 2021-10-20 | 44.14 | $27.44 | 41400 |
| 2021-10-19 | 44.64 | $27.34 | 37200 |
| 2021-10-18 | 45.24 | $27.39 | 24500 |
| 2021-10-15 | 45.91 | $27.34 | 18800 |
| 2021-10-14 | 46.30 | $27.46 | 21100 |
| 2021-10-13 | 46.38 | $27.35 | 29000 |
| 2021-10-12 | 46.61 | $27.19 | 23100 |
| 2021-10-11 | 47.10 | $26.95 | 28700 |
| 2021-10-08 | 48.04 | $26.86 | 43800 |
| 2021-10-07 | 49.04 | $26.83 | 444300 |
| 2021-10-06 | 50.16 | $26.78 | 34900 |
| 2021-10-05 | 51.59 | $26.75 | 39500 |
| 2021-10-04 | 53.15 | $26.73 | 21200 |
| 2021-10-01 | 54.80 | $26.79 | 38800 |
| 2021-09-30 | 56.27 | $26.78 | 115000 |
| 2021-09-29 | 57.81 | $26.81 | 24300 |
| 2021-09-28 | 59.29 | $26.72 | 40700 |
| 2021-09-27 | 60.97 | $26.75 | 46700 |
| 2021-09-24 | 62.19 | $26.75 | 439800 |
| 2021-09-23 | 63.44 | $26.77 | 68800 |
| 2021-09-22 | 64.75 | $26.88 | 38300 |
| 2021-09-21 | 65.82 | $26.78 | 38600 |
| 2021-09-20 | 67.02 | $26.80 | 26600 |
| 2021-09-17 | 68.27 | $26.89 | 22400 |
| 2021-09-16 | 69.04 | $26.86 | 38900 |
| 2021-09-15 | 69.85 | $26.86 | 27600 |
| 2021-09-14 | 70.70 | $26.86 | 37300 |
| 2021-09-13 | 71.59 | $26.92 | 21300 |
| 2021-09-10 | 72.44 | $27.26 | 36100 |
| 2021-09-09 | 72.55 | $27.19 | 23600 |
| 2021-09-08 | 72.71 | $27.14 | 58600 |
| 2021-09-07 | 72.88 | $27.16 | 20900 |
| 2021-09-03 | 73.01 | $27.20 | 91400 |
| 2021-09-02 | 73.14 | $27.22 | 41000 |
| 2021-09-01 | 73.10 | $27.21 | 36300 |
| 2021-08-31 | 73.05 | $27.16 | 135000 |
| 2021-08-30 | 73.02 | $27.21 | 30400 |
| 2021-08-27 | 72.84 | $27.18 | 29200 |
| 2021-08-26 | 72.65 | $27.17 | 21600 |
| 2021-08-25 | 72.46 | $27.22 | 17500 |
| 2021-08-24 | 72.12 | $27.22 | 24600 |
| 2021-08-23 | 71.75 | $27.22 | 19600 |
| 2021-08-20 | 71.36 | $27.22 | 47700 |
| 2021-08-19 | 70.96 | $27.20 | 15900 |
| 2021-08-18 | 70.54 | $27.20 | 14300 |
| 2021-08-17 | 69.97 | $27.26 | 17000 |
| 2021-08-16 | 69.34 | $27.33 | 18800 |
| 2021-08-13 | 68.61 | $27.34 | 20200 |
| 2021-08-12 | 67.81 | $27.29 | 16300 |
| 2021-08-11 | 66.97 | $27.20 | 17200 |
| 2021-08-10 | 66.11 | $27.16 | 28600 |
| 2021-08-09 | 65.20 | $27.31 | 20100 |
| 2021-08-06 | 64.05 | $27.41 | 81400 |
| 2021-08-05 | 62.76 | $27.43 | 37500 |
| 2021-08-04 | 61.35 | $27.43 | 62300 |
| 2021-08-03 | 59.87 | $27.41 | 47700 |
| 2021-08-02 | 58.31 | $27.47 | 33900 |
| 2021-07-30 | 56.62 | $27.53 | 23300 |
| 2021-07-29 | 54.78 | $27.50 | 18100 |
| 2021-07-28 | 52.85 | $27.35 | 24000 |
| 2021-07-27 | 50.82 | $27.31 | 26200 |
| 2021-07-26 | 48.68 | $27.40 | 13800 |
| 2021-07-23 | 46.32 | $27.38 | 17000 |
| 2021-07-22 | 43.84 | $27.38 | 13100 |
| 2021-07-21 | 41.22 | $27.32 | 19200 |
| 2021-07-20 | 38.45 | $27.37 | 20400 |
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