Is Entergy Louisiana, LLC COLLATERAL TR MT (ELC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Entergy Louisiana, LLC COLLATERAL TR MT (ELC) research center and poll results.
NYSE : ELC
Entergy Louisiana, LLC COLLATERAL TR MT
$20 USD
$0 (0.0%)
- Volume
- 8.73K
- Average Volume
- 19.08K
- Market Capitalization
- $51.85B
- P/E Ratio
- 28.45
- Dividend Yield
- 2.23%
- Price Target
- Year High
- $22.67
- Year Low
- $19.92
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.63
- Current Ratio
- $0.96
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.03
2026-07-17
Close Price
$20.00
Vol: 8730
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.01
Average
22.38
Maximum
25.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.03 | $20.00 | 8730 |
| 2026-07-16 | 20.03 | $20.00 | 8400 |
| 2026-07-15 | 20.03 | $20.03 | 3800 |
| 2026-07-14 | 20.03 | $20.02 | 8800 |
| 2026-07-13 | 20.03 | $20.01 | 7420 |
| 2026-07-10 | 20.03 | $20.02 | 7800 |
| 2026-07-09 | 20.03 | $20.00 | 10313 |
| 2026-07-08 | 20.03 | $20.01 | 25500 |
| 2026-07-07 | 20.02 | $20.03 | 3600 |
| 2026-07-06 | 20.02 | $20.08 | 4919 |
| 2026-07-02 | 20.02 | $20.09 | 27045 |
| 2026-07-01 | 20.01 | $20.03 | 15300 |
| 2026-06-30 | 20.01 | $19.98 | 167100 |
| 2026-06-29 | 20.02 | $20.03 | 19200 |
| 2026-06-26 | 20.03 | $20.00 | 30900 |
| 2026-06-25 | 20.05 | $20.01 | 67800 |
| 2026-06-24 | 20.06 | $20.00 | 21600 |
| 2026-06-23 | 20.08 | $20.02 | 17125 |
| 2026-06-22 | 20.09 | $20.02 | 22217 |
| 2026-06-18 | 20.11 | $20.12 | 5800 |
| 2026-06-17 | 20.12 | $20.04 | 13601 |
| 2026-06-16 | 20.13 | $20.05 | 14900 |
| 2026-06-15 | 20.14 | $20.02 | 12632 |
| 2026-06-12 | 20.15 | $19.99 | 9228 |
| 2026-06-11 | 20.18 | $20.03 | 29913 |
| 2026-06-10 | 20.21 | $19.97 | 21100 |
| 2026-06-09 | 20.25 | $20.00 | 19500 |
| 2026-06-08 | 20.28 | $19.95 | 23245 |
| 2026-06-05 | 20.32 | $19.98 | 31100 |
| 2026-06-04 | 20.34 | $20.00 | 21200 |
| 2026-06-03 | 20.37 | $20.00 | 16129 |
| 2026-06-02 | 20.40 | $20.08 | 23039 |
| 2026-06-01 | 20.42 | $20.12 | 13500 |
| 2026-05-29 | 20.44 | $20.10 | 31301 |
| 2026-05-28 | 20.46 | $20.40 | 6600 |
| 2026-05-27 | 20.46 | $20.36 | 5300 |
| 2026-05-26 | 20.47 | $20.33 | 10731 |
| 2026-05-22 | 20.49 | $20.31 | 11100 |
| 2026-05-21 | 20.51 | $20.30 | 31000 |
| 2026-05-20 | 20.53 | $20.33 | 9200 |
| 2026-05-19 | 20.55 | $20.25 | 50700 |
| 2026-05-18 | 20.57 | $20.33 | 8200 |
| 2026-05-15 | 20.58 | $20.22 | 46100 |
| 2026-05-14 | 20.61 | $20.61 | 11116 |
| 2026-05-13 | 20.61 | $20.65 | 4501 |
| 2026-05-12 | 20.61 | $20.64 | 10900 |
| 2026-05-11 | 20.61 | $20.63 | 11532 |
| 2026-05-08 | 20.60 | $20.68 | 10100 |
| 2026-05-07 | 20.59 | $20.55 | 13400 |
| 2026-05-06 | 20.59 | $20.52 | 9069 |
| 2026-05-05 | 20.58 | $20.51 | 9348 |
| 2026-05-04 | 20.57 | $20.48 | 13900 |
| 2026-05-01 | 20.56 | $20.53 | 14512 |
| 2026-04-30 | 20.55 | $20.47 | 22900 |
| 2026-04-29 | 20.53 | $20.47 | 17739 |
| 2026-04-28 | 20.51 | $20.63 | 3520 |
| 2026-04-27 | 20.49 | $20.63 | 26900 |
| 2026-04-24 | 20.47 | $20.72 | 14800 |
| 2026-04-23 | 20.45 | $20.74 | 8400 |
| 2026-04-22 | 20.43 | $20.66 | 10300 |
| 2026-04-21 | 20.41 | $20.64 | 11200 |
| 2026-04-20 | 20.39 | $20.70 | 16500 |
| 2026-04-17 | 20.36 | $20.72 | 8200 |
| 2026-04-16 | 20.33 | $20.59 | 10600 |
| 2026-04-15 | 20.32 | $20.71 | 13400 |
| 2026-04-14 | 20.30 | $20.58 | 19400 |
| 2026-04-13 | 20.29 | $20.50 | 10500 |
| 2026-04-10 | 20.27 | $20.49 | 8100 |
| 2026-04-09 | 20.27 | $20.45 | 10100 |
| 2026-04-08 | 20.27 | $20.45 | 10000 |
| 2026-04-07 | 20.27 | $20.23 | 23900 |
| 2026-04-06 | 20.28 | $20.28 | 12900 |
| 2026-04-02 | 20.30 | $20.26 | 15400 |
| 2026-04-01 | 20.32 | $20.15 | 43400 |
| 2026-03-31 | 20.35 | $20.15 | 263300 |
| 2026-03-30 | 20.37 | $20.15 | 36300 |
| 2026-03-27 | 20.40 | $20.20 | 15900 |
| 2026-03-26 | 20.42 | $20.35 | 53600 |
| 2026-03-25 | 20.46 | $20.37 | 19000 |
| 2026-03-24 | 20.49 | $20.24 | 41804 |
| 2026-03-23 | 20.53 | $20.17 | 18900 |
| 2026-03-20 | 20.58 | $20.06 | 19400 |
| 2026-03-19 | 20.63 | $20.27 | 10800 |
| 2026-03-18 | 20.67 | $20.35 | 24800 |
| 2026-03-17 | 20.71 | $20.35 | 12700 |
| 2026-03-16 | 20.75 | $20.24 | 16900 |
| 2026-03-13 | 20.79 | $20.28 | 26300 |
| 2026-03-12 | 20.82 | $20.34 | 10400 |
| 2026-03-11 | 20.84 | $20.45 | 14500 |
| 2026-03-10 | 20.86 | $20.51 | 11900 |
| 2026-03-09 | 20.88 | $20.51 | 18500 |
| 2026-03-06 | 20.89 | $20.62 | 14400 |
| 2026-03-05 | 20.90 | $20.63 | 9800 |
| 2026-03-04 | 20.91 | $20.76 | 31100 |
| 2026-03-03 | 20.91 | $20.63 | 8900 |
| 2026-03-02 | 20.93 | $20.72 | 18400 |
| 2026-02-27 | 20.94 | $20.63 | 105900 |
| 2026-02-26 | 20.95 | $21.05 | 18500 |
| 2026-02-25 | 20.94 | $21.02 | 14000 |
| 2026-02-24 | 20.94 | $21.07 | 14900 |
| 2026-02-23 | 20.94 | $21.10 | 26700 |
| 2026-02-20 | 20.92 | $21.08 | 9000 |
| 2026-02-19 | 20.91 | $21.11 | 5600 |
| 2026-02-18 | 20.89 | $21.15 | 20000 |
| 2026-02-17 | 20.87 | $21.12 | 15500 |
| 2026-02-13 | 20.86 | $20.94 | 4500 |
| 2026-02-12 | 20.86 | $20.88 | 9200 |
| 2026-02-11 | 20.86 | $20.84 | 6500 |
| 2026-02-10 | 20.86 | $20.83 | 6800 |
| 2026-02-09 | 20.86 | $20.82 | 7800 |
| 2026-02-06 | 20.85 | $20.83 | 4600 |
| 2026-02-05 | 20.84 | $20.80 | 20600 |
| 2026-02-04 | 20.84 | $20.78 | 7300 |
| 2026-02-03 | 20.83 | $20.85 | 15500 |
| 2026-02-02 | 20.82 | $20.92 | 9600 |
| 2026-01-30 | 20.81 | $20.89 | 13900 |
| 2026-01-29 | 20.79 | $20.87 | 14300 |
| 2026-01-28 | 20.77 | $20.96 | 10000 |
| 2026-01-27 | 20.75 | $20.99 | 16800 |
| 2026-01-26 | 20.73 | $20.97 | 31900 |
| 2026-01-23 | 20.71 | $20.83 | 35400 |
| 2026-01-22 | 20.70 | $20.81 | 22500 |
| 2026-01-21 | 20.70 | $20.77 | 23400 |
| 2026-01-20 | 20.70 | $20.74 | 23300 |
| 2026-01-16 | 20.70 | $20.89 | 22800 |
| 2026-01-15 | 20.69 | $20.96 | 11900 |
| 2026-01-14 | 20.68 | $20.86 | 10200 |
| 2026-01-13 | 20.67 | $20.85 | 24700 |
| 2026-01-12 | 20.67 | $20.74 | 18200 |
| 2026-01-09 | 20.68 | $20.68 | 14800 |
| 2026-01-08 | 20.69 | $20.69 | 13800 |
| 2026-01-07 | 20.68 | $20.71 | 12000 |
| 2026-01-06 | 20.68 | $20.67 | 40500 |
| 2026-01-05 | 20.68 | $20.68 | 38800 |
| 2026-01-02 | 20.68 | $20.64 | 22900 |
| 2025-12-31 | 20.68 | $20.45 | 275500 |
| 2025-12-30 | 20.69 | $20.45 | 103300 |
| 2025-12-29 | 20.70 | $20.63 | 47600 |
| 2025-12-26 | 20.70 | $20.60 | 37900 |
| 2025-12-24 | 20.72 | $20.63 | 12700 |
| 2025-12-23 | 20.74 | $20.58 | 74500 |
| 2025-12-22 | 20.76 | $20.77 | 29600 |
| 2025-12-19 | 20.77 | $20.72 | 41400 |
| 2025-12-18 | 20.77 | $20.74 | 36600 |
| 2025-12-17 | 20.78 | $20.72 | 36200 |
| 2025-12-16 | 20.79 | $20.75 | 24900 |
| 2025-12-15 | 20.79 | $20.78 | 27600 |
| 2025-12-12 | 20.79 | $20.80 | 22800 |
| 2025-12-11 | 20.80 | $20.92 | 36000 |
| 2025-12-10 | 20.82 | $20.79 | 37700 |
| 2025-12-09 | 20.84 | $20.62 | 11400 |
| 2025-12-08 | 20.87 | $20.62 | 27900 |
| 2025-12-05 | 20.89 | $20.67 | 23700 |
| 2025-12-04 | 20.92 | $20.64 | 14400 |
| 2025-12-03 | 20.94 | $20.67 | 27800 |
| 2025-12-02 | 20.96 | $20.70 | 110500 |
| 2025-12-01 | 20.99 | $20.60 | 48100 |
| 2025-11-28 | 21.02 | $20.68 | 38900 |
| 2025-11-26 | 21.06 | $21.08 | 23400 |
| 2025-11-25 | 21.09 | $20.96 | 18000 |
| 2025-11-24 | 21.13 | $20.96 | 5900 |
| 2025-11-21 | 21.17 | $20.92 | 11200 |
| 2025-11-20 | 21.21 | $20.85 | 103000 |
| 2025-11-19 | 21.25 | $20.87 | 18600 |
| 2025-11-18 | 21.29 | $20.83 | 33000 |
| 2025-11-17 | 21.32 | $20.78 | 19800 |
| 2025-11-14 | 21.36 | $20.93 | 13600 |
| 2025-11-13 | 21.38 | $20.98 | 16700 |
| 2025-11-12 | 21.40 | $21.17 | 24900 |
| 2025-11-11 | 21.42 | $21.21 | 9100 |
| 2025-11-10 | 21.42 | $21.19 | 13500 |
| 2025-11-07 | 21.43 | $21.13 | 22500 |
| 2025-11-06 | 21.44 | $21.15 | 14500 |
| 2025-11-05 | 21.45 | $21.22 | 14500 |
| 2025-11-04 | 21.47 | $21.07 | 23200 |
| 2025-11-03 | 21.49 | $21.19 | 18200 |
| 2025-10-31 | 21.50 | $21.25 | 54600 |
| 2025-10-30 | 21.52 | $21.49 | 20300 |
| 2025-10-29 | 21.52 | $21.69 | 13500 |
| 2025-10-28 | 21.51 | $21.71 | 9300 |
| 2025-10-27 | 21.49 | $21.72 | 8000 |
| 2025-10-24 | 21.46 | $21.72 | 23600 |
| 2025-10-23 | 21.45 | $21.65 | 19200 |
| 2025-10-22 | 21.44 | $21.63 | 11800 |
| 2025-10-21 | 21.44 | $21.56 | 12600 |
| 2025-10-20 | 21.45 | $21.50 | 8100 |
| 2025-10-17 | 21.46 | $21.37 | 4900 |
| 2025-10-16 | 21.48 | $21.42 | 6500 |
| 2025-10-15 | 21.50 | $21.44 | 8900 |
| 2025-10-14 | 21.52 | $21.32 | 5100 |
| 2025-10-13 | 21.54 | $21.38 | 4400 |
| 2025-10-10 | 21.57 | $21.27 | 8000 |
| 2025-10-09 | 21.59 | $21.42 | 7800 |
| 2025-10-08 | 21.61 | $21.53 | 4500 |
| 2025-10-07 | 21.61 | $21.50 | 6700 |
| 2025-10-06 | 21.60 | $21.50 | 9200 |
| 2025-10-03 | 21.60 | $21.54 | 3800 |
| 2025-10-02 | 21.60 | $21.54 | 9800 |
| 2025-10-01 | 21.58 | $21.49 | 11700 |
| 2025-09-30 | 21.55 | $21.20 | 22600 |
| 2025-09-29 | 21.54 | $21.24 | 15800 |
| 2025-09-26 | 21.51 | $21.45 | 2400 |
| 2025-09-25 | 21.51 | $21.43 | 4700 |
| 2025-09-24 | 21.52 | $21.68 | 9200 |
| 2025-09-23 | 21.51 | $21.68 | 12100 |
| 2025-09-22 | 21.51 | $21.78 | 8000 |
| 2025-09-19 | 21.51 | $21.77 | 7400 |
| 2025-09-18 | 21.50 | $21.78 | 8300 |
| 2025-09-17 | 21.49 | $21.87 | 8400 |
| 2025-09-16 | 21.47 | $21.78 | 14300 |
| 2025-09-15 | 21.45 | $21.86 | 14300 |
| 2025-09-12 | 21.43 | $21.79 | 15500 |
| 2025-09-11 | 21.42 | $21.73 | 9000 |
| 2025-09-10 | 21.40 | $21.53 | 17100 |
| 2025-09-09 | 21.40 | $21.42 | 12200 |
| 2025-09-08 | 21.39 | $21.53 | 21600 |
| 2025-09-05 | 21.38 | $21.41 | 18300 |
| 2025-09-04 | 21.36 | $21.10 | 10900 |
| 2025-09-03 | 21.37 | $20.99 | 16000 |
| 2025-09-02 | 21.39 | $20.94 | 23700 |
| 2025-08-29 | 21.41 | $20.69 | 62300 |
| 2025-08-28 | 21.44 | $21.50 | 11800 |
| 2025-08-27 | 21.43 | $21.48 | 10800 |
| 2025-08-26 | 21.40 | $21.62 | 12400 |
| 2025-08-25 | 21.36 | $21.70 | 14700 |
| 2025-08-22 | 21.31 | $21.72 | 12500 |
| 2025-08-21 | 21.26 | $21.55 | 9800 |
| 2025-08-20 | 21.21 | $21.60 | 6200 |
| 2025-08-19 | 21.15 | $21.54 | 9100 |
| 2025-08-18 | 21.09 | $21.38 | 15800 |
| 2025-08-15 | 21.05 | $21.43 | 5600 |
| 2025-08-14 | 21.00 | $21.47 | 7100 |
| 2025-08-13 | 20.95 | $21.48 | 9700 |
| 2025-08-12 | 20.89 | $21.42 | 7300 |
| 2025-08-11 | 20.83 | $21.30 | 13600 |
| 2025-08-08 | 20.79 | $21.23 | 19900 |
| 2025-08-07 | 20.76 | $21.15 | 13000 |
| 2025-08-06 | 20.74 | $21.18 | 19200 |
| 2025-08-05 | 20.71 | $21.35 | 11300 |
| 2025-08-04 | 20.67 | $21.38 | 24500 |
| 2025-08-01 | 20.62 | $21.28 | 15200 |
| 2025-07-31 | 20.58 | $21.29 | 36400 |
| 2025-07-30 | 20.54 | $20.97 | 12200 |
| 2025-07-29 | 20.50 | $20.87 | 16000 |
| 2025-07-28 | 20.46 | $20.62 | 25700 |
| 2025-07-25 | 20.44 | $20.64 | 16900 |
| 2025-07-24 | 20.42 | $20.53 | 16000 |
| 2025-07-23 | 20.40 | $20.46 | 27900 |
| 2025-07-22 | 20.38 | $20.39 | 20400 |
| 2025-07-21 | 20.36 | $20.56 | 20600 |
| 2025-07-18 | 20.33 | $20.45 | 20400 |
| 2025-07-17 | 20.31 | $20.39 | 12400 |
| 2025-07-16 | 20.28 | $20.26 | 13100 |
| 2025-07-15 | 20.26 | $20.38 | 8700 |
| 2025-07-14 | 20.24 | $20.50 | 11400 |
| 2025-07-11 | 20.22 | $20.58 | 10100 |
| 2025-07-10 | 20.20 | $20.74 | 8700 |
| 2025-07-09 | 20.17 | $20.60 | 9600 |
| 2025-07-08 | 20.15 | $20.55 | 14100 |
| 2025-07-07 | 20.13 | $20.43 | 13400 |
| 2025-07-03 | 20.13 | $20.48 | 13100 |
| 2025-07-02 | 20.12 | $20.42 | 12800 |
| 2025-07-01 | 20.13 | $20.24 | 30600 |
| 2025-06-30 | 20.13 | $20.03 | 74800 |
| 2025-06-27 | 20.14 | $20.21 | 25100 |
| 2025-06-26 | 20.15 | $20.19 | 10800 |
| 2025-06-25 | 20.16 | $20.11 | 14600 |
| 2025-06-24 | 20.17 | $20.15 | 14300 |
| 2025-06-23 | 20.17 | $19.98 | 7700 |
| 2025-06-20 | 20.19 | $19.96 | 9600 |
| 2025-06-18 | 20.20 | $19.93 | 12600 |
| 2025-06-17 | 20.23 | $19.91 | 10700 |
| 2025-06-16 | 20.26 | $19.87 | 16200 |
| 2025-06-13 | 20.29 | $19.91 | 15900 |
| 2025-06-12 | 20.32 | $20.11 | 12400 |
| 2025-06-11 | 20.34 | $20.08 | 13000 |
| 2025-06-10 | 20.36 | $20.17 | 15100 |
| 2025-06-09 | 20.38 | $20.21 | 10900 |
| 2025-06-06 | 20.40 | $20.25 | 10700 |
| 2025-06-05 | 20.42 | $20.35 | 10000 |
| 2025-06-04 | 20.43 | $20.39 | 12400 |
| 2025-06-03 | 20.43 | $20.45 | 15000 |
| 2025-06-02 | 20.43 | $20.27 | 25800 |
| 2025-05-30 | 20.44 | $20.21 | 56800 |
| 2025-05-29 | 20.45 | $20.51 | 10200 |
| 2025-05-28 | 20.44 | $20.34 | 13000 |
| 2025-05-27 | 20.45 | $20.42 | 28300 |
| 2025-05-23 | 20.45 | $20.17 | 7400 |
| 2025-05-22 | 20.46 | $20.24 | 19200 |
| 2025-05-21 | 20.47 | $20.15 | 15700 |
| 2025-05-20 | 20.48 | $20.52 | 18000 |
| 2025-05-19 | 20.46 | $20.50 | 10700 |
| 2025-05-16 | 20.45 | $20.52 | 6200 |
| 2025-05-15 | 20.43 | $20.57 | 10000 |
| 2025-05-14 | 20.42 | $20.44 | 25200 |
| 2025-05-13 | 20.41 | $20.47 | 15200 |
| 2025-05-12 | 20.40 | $20.54 | 16400 |
| 2025-05-09 | 20.38 | $20.64 | 5000 |
| 2025-05-08 | 20.36 | $20.64 | 12100 |
| 2025-05-07 | 20.37 | $20.62 | 11200 |
| 2025-05-06 | 20.36 | $20.45 | 15600 |
| 2025-05-05 | 20.35 | $20.39 | 12700 |
| 2025-05-02 | 20.36 | $20.54 | 5700 |
| 2025-05-01 | 20.35 | $20.33 | 10100 |
| 2025-04-30 | 20.36 | $20.34 | 15400 |
| 2025-04-29 | 20.37 | $20.53 | 15100 |
| 2025-04-28 | 20.37 | $20.45 | 9500 |
| 2025-04-25 | 20.38 | $20.38 | 7900 |
| 2025-04-24 | 20.40 | $20.38 | 32800 |
| 2025-04-23 | 20.43 | $20.38 | 7300 |
| 2025-04-22 | 20.46 | $20.18 | 9500 |
| 2025-04-21 | 20.51 | $20.11 | 23100 |
| 2025-04-17 | 20.55 | $20.27 | 15000 |
| 2025-04-16 | 20.60 | $20.26 | 12300 |
| 2025-04-15 | 20.64 | $20.26 | 14000 |
| 2025-04-14 | 20.68 | $20.30 | 9100 |
| 2025-04-11 | 20.73 | $20.11 | 11400 |
| 2025-04-10 | 20.78 | $20.36 | 16700 |
| 2025-04-09 | 20.81 | $20.68 | 21600 |
| 2025-04-08 | 20.82 | $20.40 | 14800 |
| 2025-04-07 | 20.84 | $20.35 | 23600 |
| 2025-04-04 | 20.86 | $20.52 | 29600 |
| 2025-04-03 | 20.88 | $20.48 | 66000 |
| 2025-04-02 | 20.91 | $20.55 | 9300 |
| 2025-04-01 | 20.94 | $20.51 | 13700 |
| 2025-03-31 | 20.97 | $20.49 | 79800 |
| 2025-03-28 | 21.01 | $20.69 | 7500 |
| 2025-03-27 | 21.04 | $20.77 | 12800 |
| 2025-03-26 | 21.08 | $20.87 | 19700 |
| 2025-03-25 | 21.11 | $21.10 | 8800 |
| 2025-03-24 | 21.14 | $21.02 | 9600 |
| 2025-03-21 | 21.16 | $21.10 | 4900 |
| 2025-03-20 | 21.17 | $21.09 | 8300 |
| 2025-03-19 | 21.17 | $21.12 | 10600 |
| 2025-03-18 | 21.18 | $21.10 | 5400 |
| 2025-03-17 | 21.20 | $21.20 | 5600 |
| 2025-03-14 | 21.21 | $21.15 | 20700 |
| 2025-03-13 | 21.22 | $21.05 | 16100 |
| 2025-03-12 | 21.22 | $20.85 | 15700 |
| 2025-03-11 | 21.24 | $20.74 | 13700 |
| 2025-03-10 | 21.27 | $20.83 | 9200 |
| 2025-03-07 | 21.29 | $20.93 | 8500 |
| 2025-03-06 | 21.31 | $21.03 | 11600 |
| 2025-03-05 | 21.33 | $21.17 | 12100 |
| 2025-03-04 | 21.34 | $21.13 | 18200 |
| 2025-03-03 | 21.34 | $21.32 | 12700 |
| 2025-02-28 | 21.34 | $21.25 | 23000 |
| 2025-02-27 | 21.37 | $21.48 | 10700 |
| 2025-02-26 | 21.37 | $21.55 | 12600 |
| 2025-02-25 | 21.39 | $21.64 | 8600 |
| 2025-02-24 | 21.41 | $21.37 | 12300 |
| 2025-02-21 | 21.43 | $21.35 | 4000 |
| 2025-02-20 | 21.44 | $21.23 | 15500 |
| 2025-02-19 | 21.46 | $21.30 | 4600 |
| 2025-02-18 | 21.48 | $21.38 | 8400 |
| 2025-02-14 | 21.49 | $21.42 | 10700 |
| 2025-02-13 | 21.49 | $21.30 | 9100 |
| 2025-02-12 | 21.49 | $21.10 | 11800 |
| 2025-02-11 | 21.48 | $21.31 | 14400 |
| 2025-02-10 | 21.45 | $21.30 | 13800 |
| 2025-02-07 | 21.43 | $21.23 | 15700 |
| 2025-02-06 | 21.44 | $21.39 | 9000 |
| 2025-02-05 | 21.45 | $21.43 | 8400 |
| 2025-02-04 | 21.48 | $21.26 | 10900 |
| 2025-02-03 | 21.52 | $21.22 | 13200 |
| 2025-01-31 | 21.56 | $21.35 | 35000 |
| 2025-01-30 | 21.58 | $21.73 | 9600 |
| 2025-01-29 | 21.56 | $21.63 | 8900 |
| 2025-01-28 | 21.53 | $21.88 | 12400 |
| 2025-01-27 | 21.49 | $22.00 | 16800 |
| 2025-01-24 | 21.45 | $21.69 | 23700 |
| 2025-01-23 | 21.43 | $21.63 | 12300 |
| 2025-01-22 | 21.42 | $21.67 | 8800 |
| 2025-01-21 | 21.39 | $21.69 | 13900 |
| 2025-01-17 | 21.38 | $21.51 | 17600 |
| 2025-01-16 | 21.39 | $21.44 | 9500 |
| 2025-01-15 | 21.40 | $21.33 | 13600 |
| 2025-01-14 | 21.41 | $20.83 | 7000 |
| 2025-01-13 | 21.45 | $20.73 | 15000 |
| 2025-01-10 | 21.51 | $21.02 | 27300 |
| 2025-01-08 | 21.55 | $21.46 | 19700 |
| 2025-01-07 | 21.57 | $21.56 | 21400 |
| 2025-01-06 | 21.59 | $21.96 | 11900 |
| 2025-01-03 | 21.60 | $22.10 | 16100 |
| 2025-01-02 | 21.59 | $22.03 | 21700 |
| 2024-12-31 | 21.59 | $21.75 | 283200 |
| 2024-12-30 | 21.61 | $21.31 | 41200 |
| 2024-12-27 | 21.64 | $20.99 | 16700 |
| 2024-12-26 | 21.70 | $21.14 | 20300 |
| 2024-12-24 | 21.75 | $21.21 | 11800 |
| 2024-12-23 | 21.80 | $21.25 | 16700 |
| 2024-12-20 | 21.84 | $21.37 | 19000 |
| 2024-12-19 | 21.87 | $21.21 | 38500 |
| 2024-12-18 | 21.90 | $21.49 | 27300 |
| 2024-12-17 | 21.92 | $21.65 | 14600 |
| 2024-12-16 | 21.94 | $21.56 | 16200 |
| 2024-12-13 | 21.95 | $21.55 | 9900 |
| 2024-12-12 | 21.97 | $21.74 | 16300 |
| 2024-12-11 | 21.98 | $21.90 | 12700 |
| 2024-12-10 | 21.98 | $21.86 | 16600 |
| 2024-12-09 | 22.01 | $21.84 | 18800 |
| 2024-12-06 | 22.05 | $21.92 | 47200 |
| 2024-12-05 | 22.08 | $22.04 | 25600 |
| 2024-12-04 | 22.09 | $22.03 | 11400 |
| 2024-12-03 | 22.11 | $22.00 | 28400 |
| 2024-12-02 | 22.13 | $22.06 | 33100 |
| 2024-11-29 | 22.15 | $22.00 | 101600 |
| 2024-11-27 | 22.17 | $22.17 | 16300 |
| 2024-11-26 | 22.19 | $22.13 | 22100 |
| 2024-11-25 | 22.22 | $22.25 | 10500 |
| 2024-11-22 | 22.24 | $22.02 | 6700 |
| 2024-11-21 | 22.28 | $22.00 | 15500 |
| 2024-11-20 | 22.32 | $21.83 | 46000 |
| 2024-11-19 | 22.37 | $21.88 | 14700 |
| 2024-11-18 | 22.43 | $21.93 | 19300 |
| 2024-11-15 | 22.49 | $21.89 | 12600 |
| 2024-11-14 | 22.56 | $21.81 | 14000 |
| 2024-11-13 | 22.64 | $21.96 | 21000 |
| 2024-11-12 | 22.71 | $22.04 | 17600 |
| 2024-11-11 | 22.77 | $22.43 | 12600 |
| 2024-11-08 | 22.81 | $22.63 | 17900 |
| 2024-11-07 | 22.83 | $22.43 | 10100 |
| 2024-11-06 | 22.86 | $22.22 | 20700 |
| 2024-11-05 | 22.90 | $22.56 | 28200 |
| 2024-11-04 | 22.93 | $22.44 | 18500 |
| 2024-11-01 | 22.96 | $22.31 | 14900 |
| 2024-10-31 | 23.00 | $22.43 | 37800 |
| 2024-10-30 | 23.04 | $22.68 | 15200 |
| 2024-10-29 | 23.07 | $22.63 | 13200 |
| 2024-10-28 | 23.09 | $22.70 | 10500 |
| 2024-10-25 | 23.10 | $22.77 | 15700 |
| 2024-10-24 | 23.11 | $22.83 | 15000 |
| 2024-10-23 | 23.12 | $22.86 | 24900 |
| 2024-10-22 | 23.13 | $23.13 | 11600 |
| 2024-10-21 | 23.13 | $23.07 | 12100 |
| 2024-10-18 | 23.13 | $23.36 | 11100 |
| 2024-10-17 | 23.12 | $23.29 | 10200 |
| 2024-10-16 | 23.11 | $23.42 | 20900 |
| 2024-10-15 | 23.09 | $23.30 | 26900 |
| 2024-10-14 | 23.08 | $23.15 | 7700 |
| 2024-10-11 | 23.08 | $23.11 | 14100 |
| 2024-10-10 | 23.07 | $22.99 | 4500 |
| 2024-10-09 | 23.06 | $23.06 | 11200 |
| 2024-10-08 | 23.05 | $23.09 | 12900 |
| 2024-10-07 | 23.04 | $22.95 | 9000 |
| 2024-10-04 | 23.03 | $23.19 | 11100 |
| 2024-10-03 | 23.00 | $23.31 | 14800 |
| 2024-10-02 | 22.96 | $23.20 | 28400 |
| 2024-10-01 | 22.91 | $23.03 | 25600 |
| 2024-09-30 | 22.88 | $22.81 | 297900 |
| 2024-09-27 | 22.86 | $22.98 | 62600 |
| 2024-09-26 | 22.86 | $23.05 | 45800 |
| 2024-09-25 | 22.86 | $23.02 | 26300 |
| 2024-09-24 | 22.86 | $23.13 | 22600 |
| 2024-09-23 | 22.85 | $23.20 | 23600 |
| 2024-09-20 | 22.83 | $23.20 | 19100 |
| 2024-09-19 | 22.80 | $23.10 | 20200 |
| 2024-09-18 | 22.78 | $23.00 | 21700 |
| 2024-09-17 | 22.76 | $23.09 | 22700 |
| 2024-09-16 | 22.74 | $23.05 | 27600 |
| 2024-09-13 | 22.71 | $22.93 | 23500 |
| 2024-09-12 | 22.69 | $22.90 | 20900 |
| 2024-09-11 | 22.66 | $22.83 | 20000 |
| 2024-09-10 | 22.63 | $22.82 | 30800 |
| 2024-09-09 | 22.59 | $22.75 | 19600 |
| 2024-09-06 | 22.56 | $22.52 | 31400 |
| 2024-09-05 | 22.55 | $22.51 | 46800 |
| 2024-09-04 | 22.53 | $22.32 | 67900 |
| 2024-09-03 | 22.51 | $22.42 | 21000 |
| 2024-08-30 | 22.48 | $22.42 | 50900 |
| 2024-08-29 | 22.47 | $23.03 | 20200 |
| 2024-08-28 | 22.42 | $23.05 | 8700 |
| 2024-08-27 | 22.35 | $22.98 | 12700 |
| 2024-08-26 | 22.30 | $22.88 | 16200 |
| 2024-08-23 | 22.26 | $22.76 | 16900 |
| 2024-08-22 | 22.23 | $22.69 | 8100 |
| 2024-08-21 | 22.19 | $22.73 | 21100 |
| 2024-08-20 | 22.16 | $22.61 | 8900 |
| 2024-08-19 | 22.13 | $22.60 | 11100 |
| 2024-08-16 | 22.11 | $22.52 | 11800 |
| 2024-08-15 | 22.10 | $22.37 | 6900 |
| 2024-08-14 | 22.08 | $22.40 | 12100 |
| 2024-08-13 | 22.07 | $22.22 | 4100 |
| 2024-08-12 | 22.08 | $22.08 | 9500 |
| 2024-08-09 | 22.08 | $22.15 | 4500 |
| 2024-08-08 | 22.09 | $22.16 | 7100 |
| 2024-08-07 | 22.09 | $22.11 | 6000 |
| 2024-08-06 | 22.08 | $22.02 | 13500 |
| 2024-08-05 | 22.07 | $21.91 | 9700 |
| 2024-08-02 | 22.08 | $22.11 | 14500 |
| 2024-08-01 | 22.07 | $22.03 | 31200 |
| 2024-07-31 | 22.07 | $21.65 | 37100 |
| 2024-07-30 | 22.07 | $22.02 | 8800 |
| 2024-07-29 | 22.05 | $22.04 | 5800 |
| 2024-07-26 | 22.04 | $22.12 | 10900 |
| 2024-07-25 | 22.02 | $22.04 | 14600 |
| 2024-07-24 | 22.00 | $21.94 | 19100 |
| 2024-07-23 | 21.99 | $22.16 | 4500 |
| 2024-07-22 | 21.96 | $22.22 | 6300 |
| 2024-07-19 | 21.93 | $22.17 | 3000 |
| 2024-07-18 | 21.90 | $22.12 | 12100 |
| 2024-07-17 | 21.88 | $22.22 | 7100 |
| 2024-07-16 | 21.84 | $22.24 | 6900 |
| 2024-07-15 | 21.82 | $22.25 | 12800 |
| 2024-07-12 | 21.79 | $22.32 | 7500 |
| 2024-07-11 | 21.76 | $22.16 | 9500 |
| 2024-07-10 | 21.72 | $21.88 | 5500 |
| 2024-07-09 | 21.70 | $21.84 | 9600 |
| 2024-07-08 | 21.69 | $21.98 | 8500 |
| 2024-07-05 | 21.68 | $22.02 | 14800 |
| 2024-07-03 | 21.66 | $22.00 | 10400 |
| 2024-07-02 | 21.64 | $21.75 | 7400 |
| 2024-07-01 | 21.64 | $21.62 | 20000 |
| 2024-06-28 | 21.63 | $21.68 | 15500 |
| 2024-06-27 | 21.62 | $21.74 | 8300 |
| 2024-06-26 | 21.59 | $21.69 | 5300 |
| 2024-06-25 | 21.57 | $21.69 | 13700 |
| 2024-06-24 | 21.56 | $21.62 | 5400 |
| 2024-06-21 | 21.55 | $21.56 | 6200 |
| 2024-06-20 | 21.55 | $21.60 | 12700 |
| 2024-06-18 | 21.55 | $21.68 | 10000 |
| 2024-06-17 | 21.55 | $21.57 | 17400 |
| 2024-06-14 | 21.56 | $21.67 | 11100 |
| 2024-06-13 | 21.57 | $21.69 | 6400 |
| 2024-06-12 | 21.58 | $21.66 | 13100 |
| 2024-06-11 | 21.58 | $21.40 | 7900 |
| 2024-06-10 | 21.59 | $21.58 | 8900 |
| 2024-06-07 | 21.58 | $21.69 | 5700 |
| 2024-06-06 | 21.58 | $21.69 | 6700 |
| 2024-06-05 | 21.57 | $21.66 | 17600 |
| 2024-06-04 | 21.58 | $21.65 | 9100 |
| 2024-06-03 | 21.59 | $21.59 | 11700 |
| 2024-05-31 | 21.60 | $21.53 | 17400 |
| 2024-05-30 | 21.60 | $21.38 | 8600 |
| 2024-05-29 | 21.60 | $21.18 | 12000 |
| 2024-05-28 | 21.60 | $21.36 | 7900 |
| 2024-05-24 | 21.60 | $21.45 | 6200 |
| 2024-05-23 | 21.58 | $21.31 | 21200 |
| 2024-05-22 | 21.58 | $21.58 | 12900 |
| 2024-05-21 | 21.59 | $21.62 | 7100 |
| 2024-05-20 | 21.59 | $21.74 | 7800 |
| 2024-05-17 | 21.58 | $21.76 | 5500 |
| 2024-05-16 | 21.56 | $21.82 | 8900 |
| 2024-05-15 | 21.53 | $21.93 | 23100 |
| 2024-05-14 | 21.50 | $21.62 | 8600 |
| 2024-05-13 | 21.49 | $21.58 | 9700 |
| 2024-05-10 | 21.47 | $21.47 | 6400 |
| 2024-05-09 | 21.47 | $21.58 | 9600 |
| 2024-05-08 | 21.48 | $21.60 | 15700 |
| 2024-05-07 | 21.49 | $21.84 | 16300 |
| 2024-05-06 | 21.51 | $21.95 | 16500 |
| 2024-05-03 | 21.54 | $21.75 | 23400 |
| 2024-05-02 | 21.57 | $21.47 | 14100 |
| 2024-05-01 | 21.63 | $21.33 | 29300 |
| 2024-04-30 | 21.70 | $21.20 | 17500 |
| 2024-04-29 | 21.77 | $21.32 | 13100 |
| 2024-04-26 | 21.84 | $21.17 | 15300 |
| 2024-04-25 | 21.91 | $21.36 | 11000 |
| 2024-04-24 | 22.00 | $21.66 | 8400 |
| 2024-04-23 | 22.07 | $21.73 | 17100 |
| 2024-04-22 | 22.13 | $21.44 | 23100 |
| 2024-04-19 | 22.22 | $21.34 | 12400 |
| 2024-04-18 | 22.32 | $21.23 | 9800 |
| 2024-04-17 | 22.42 | $21.45 | 12400 |
| 2024-04-16 | 22.51 | $21.30 | 20400 |
| 2024-04-15 | 22.60 | $21.14 | 18700 |
| 2024-04-12 | 22.70 | $21.51 | 10800 |
| 2024-04-11 | 22.79 | $21.73 | 13300 |
| 2024-04-10 | 22.87 | $21.85 | 18900 |
| 2024-04-09 | 22.94 | $22.34 | 10800 |
| 2024-04-08 | 22.99 | $22.38 | 18000 |
| 2024-04-05 | 23.02 | $22.53 | 8800 |
| 2024-04-04 | 23.04 | $22.66 | 12400 |
| 2024-04-03 | 23.05 | $22.58 | 8500 |
| 2024-04-02 | 23.06 | $22.60 | 29600 |
| 2024-04-01 | 23.07 | $22.75 | 21200 |
| 2024-03-28 | 23.07 | $22.62 | 40900 |
| 2024-03-27 | 23.08 | $23.11 | 14100 |
| 2024-03-26 | 23.06 | $23.04 | 8600 |
| 2024-03-25 | 23.06 | $23.06 | 9300 |
| 2024-03-22 | 23.05 | $23.27 | 9800 |
| 2024-03-21 | 23.04 | $23.33 | 16400 |
| 2024-03-20 | 23.01 | $23.17 | 9700 |
| 2024-03-19 | 22.98 | $23.14 | 13700 |
| 2024-03-18 | 22.96 | $23.10 | 13800 |
| 2024-03-15 | 22.94 | $23.20 | 12700 |
| 2024-03-14 | 22.92 | $23.25 | 8600 |
| 2024-03-13 | 22.89 | $23.36 | 10900 |
| 2024-03-12 | 22.85 | $23.36 | 30000 |
| 2024-03-11 | 22.83 | $23.21 | 17000 |
| 2024-03-08 | 22.81 | $23.10 | 12800 |
| 2024-03-07 | 22.78 | $22.98 | 23300 |
| 2024-03-06 | 22.76 | $22.83 | 16100 |
| 2024-03-05 | 22.74 | $22.75 | 11500 |
| 2024-03-04 | 22.73 | $22.73 | 14600 |
| 2024-03-01 | 22.72 | $22.80 | 13200 |
| 2024-02-29 | 22.72 | $22.87 | 39200 |
| 2024-02-28 | 22.70 | $22.74 | 13200 |
| 2024-02-27 | 22.68 | $22.86 | 8000 |
| 2024-02-26 | 22.66 | $23.00 | 11700 |
| 2024-02-23 | 22.64 | $22.94 | 13900 |
| 2024-02-22 | 22.61 | $22.73 | 6200 |
| 2024-02-21 | 22.58 | $22.67 | 180600 |
| 2024-02-20 | 22.55 | $22.79 | 10800 |
| 2024-02-16 | 22.52 | $22.65 | 11700 |
| 2024-02-15 | 22.49 | $22.75 | 10700 |
| 2024-02-14 | 22.43 | $22.64 | 11800 |
| 2024-02-13 | 22.38 | $22.61 | 13300 |
| 2024-02-12 | 22.33 | $22.91 | 20300 |
| 2024-02-09 | 22.26 | $22.80 | 126400 |
| 2024-02-08 | 22.19 | $22.58 | 16400 |
| 2024-02-07 | 22.13 | $22.59 | 14500 |
| 2024-02-06 | 22.07 | $22.47 | 14500 |
| 2024-02-05 | 22.01 | $22.39 | 19100 |
| 2024-02-02 | 21.96 | $22.58 | 78400 |
| 2024-02-01 | 21.89 | $22.74 | 38600 |
| 2024-01-31 | 21.82 | $22.48 | 66900 |
| 2024-01-30 | 21.76 | $22.50 | 19000 |
| 2024-01-29 | 21.70 | $22.44 | 28500 |
| 2024-01-26 | 21.64 | $22.45 | 27900 |
| 2024-01-25 | 21.59 | $22.47 | 18700 |
| 2024-01-24 | 21.54 | $22.14 | 13300 |
| 2024-01-23 | 21.52 | $22.06 | 35900 |
| 2024-01-22 | 21.49 | $22.15 | 15800 |
| 2024-01-19 | 21.47 | $21.95 | 40800 |
| 2024-01-18 | 21.44 | $21.69 | 53800 |
| 2024-01-17 | 21.44 | $21.61 | 17300 |
| 2024-01-16 | 21.45 | $21.52 | 44100 |
| 2024-01-12 | 21.47 | $21.61 | 44500 |
| 2024-01-11 | 21.47 | $21.40 | 83600 |
| 2024-01-10 | 21.47 | $21.33 | 228200 |
| 2024-01-09 | 21.48 | $21.34 | 225100 |
| 2024-01-08 | 21.49 | $21.35 | 86300 |
| 2024-01-05 | 21.51 | $21.31 | 155000 |
| 2024-01-04 | 21.53 | $21.32 | 62900 |
| 2024-01-03 | 21.53 | $21.28 | 42900 |
| 2024-01-02 | 21.55 | $21.34 | 334100 |
| 2023-12-29 | 21.56 | $21.26 | 31600 |
| 2023-12-28 | 21.57 | $21.22 | 47000 |
| 2023-12-27 | 21.58 | $21.48 | 46900 |
| 2023-12-26 | 21.58 | $21.52 | 32000 |
| 2023-12-22 | 21.58 | $21.60 | 31400 |
| 2023-12-21 | 21.56 | $21.61 | 37800 |
| 2023-12-20 | 21.55 | $21.56 | 20500 |
| 2023-12-19 | 21.54 | $21.50 | 33300 |
| 2023-12-18 | 21.54 | $21.55 | 28800 |
| 2023-12-15 | 21.56 | $21.80 | 18300 |
| 2023-12-14 | 21.55 | $22.00 | 24900 |
| 2023-12-13 | 21.53 | $21.61 | 31200 |
| 2023-12-12 | 21.53 | $21.40 | 16100 |
| 2023-12-11 | 21.52 | $21.55 | 11200 |
| 2023-12-08 | 21.50 | $21.59 | 10700 |
| 2023-12-07 | 21.48 | $21.71 | 7600 |
| 2023-12-06 | 21.47 | $21.60 | 16700 |
| 2023-12-05 | 21.46 | $21.48 | 10100 |
| 2023-12-04 | 21.47 | $21.56 | 13800 |
| 2023-12-01 | 21.48 | $21.61 | 24600 |
| 2023-11-30 | 21.47 | $21.50 | 52300 |
| 2023-11-29 | 21.44 | $21.43 | 9900 |
| 2023-11-28 | 21.39 | $21.49 | 8600 |
| 2023-11-27 | 21.32 | $21.35 | 20300 |
| 2023-11-24 | 21.24 | $21.34 | 5900 |
| 2023-11-22 | 21.18 | $21.28 | 17400 |
| 2023-11-21 | 21.13 | $21.43 | 17900 |
| 2023-11-20 | 21.08 | $21.61 | 13200 |
| 2023-11-17 | 21.00 | $21.78 | 14200 |
| 2023-11-16 | 20.92 | $21.65 | 7500 |
| 2023-11-15 | 20.83 | $21.57 | 19200 |
| 2023-11-14 | 20.76 | $21.57 | 12600 |
| 2023-11-13 | 20.70 | $21.23 | 9300 |
| 2023-11-10 | 20.67 | $21.17 | 11900 |
| 2023-11-09 | 20.63 | $21.16 | 7700 |
| 2023-11-08 | 20.61 | $21.57 | 13600 |
| 2023-11-07 | 20.58 | $21.45 | 17500 |
| 2023-11-06 | 20.56 | $21.59 | 16900 |
| 2023-11-03 | 20.53 | $21.85 | 14100 |
| 2023-11-02 | 20.49 | $21.38 | 24700 |
| 2023-11-01 | 20.47 | $20.89 | 14700 |
| 2023-10-31 | 20.49 | $20.40 | 24400 |
| 2023-10-30 | 20.54 | $20.03 | 8500 |
| 2023-10-27 | 20.63 | $19.93 | 16600 |
| 2023-10-26 | 20.75 | $20.11 | 12300 |
| 2023-10-25 | 20.86 | $20.22 | 11500 |
| 2023-10-24 | 20.95 | $20.35 | 14400 |
| 2023-10-23 | 21.01 | $20.12 | 9800 |
| 2023-10-20 | 21.08 | $20.07 | 13600 |
| 2023-10-19 | 21.16 | $20.02 | 21700 |
| 2023-10-18 | 21.24 | $20.18 | 14600 |
| 2023-10-17 | 21.32 | $20.31 | 32500 |
| 2023-10-16 | 21.40 | $20.54 | 12500 |
| 2023-10-13 | 21.46 | $20.51 | 22500 |
| 2023-10-12 | 21.53 | $20.74 | 21600 |
| 2023-10-11 | 21.58 | $21.00 | 30100 |
| 2023-10-10 | 21.62 | $21.05 | 14500 |
| 2023-10-09 | 21.66 | $20.90 | 42000 |
| 2023-10-06 | 21.70 | $21.00 | 28900 |
| 2023-10-05 | 21.74 | $21.09 | 49000 |
| 2023-10-04 | 21.77 | $21.24 | 66100 |
| 2023-10-03 | 21.79 | $21.32 | 65400 |
| 2023-10-02 | 21.81 | $21.96 | 55300 |
| 2023-09-29 | 21.80 | $22.32 | 308500 |
| 2023-09-28 | 21.77 | $22.25 | 70800 |
| 2023-09-27 | 21.73 | $22.05 | 89200 |
| 2023-09-26 | 21.71 | $21.53 | 20300 |
| 2023-09-25 | 21.71 | $21.51 | 14000 |
| 2023-09-22 | 21.70 | $21.71 | 9800 |
| 2023-09-21 | 21.69 | $21.56 | 22600 |
| 2023-09-20 | 21.69 | $21.74 | 14100 |
| 2023-09-19 | 21.67 | $21.89 | 11100 |
| 2023-09-18 | 21.64 | $21.83 | 10900 |
| 2023-09-15 | 21.64 | $21.90 | 13300 |
| 2023-09-14 | 21.63 | $21.79 | 10000 |
| 2023-09-13 | 21.63 | $21.82 | 10400 |
| 2023-09-12 | 21.63 | $21.79 | 15300 |
| 2023-09-11 | 21.65 | $21.78 | 8700 |
| 2023-09-08 | 21.65 | $21.71 | 13600 |
| 2023-09-07 | 21.67 | $21.71 | 11200 |
| 2023-09-06 | 21.68 | $21.71 | 13700 |
| 2023-09-05 | 21.69 | $21.62 | 13400 |
| 2023-09-01 | 21.70 | $21.78 | 15600 |
| 2023-08-31 | 21.71 | $21.79 | 64300 |
| 2023-08-30 | 21.71 | $21.38 | 12600 |
| 2023-08-29 | 21.74 | $21.63 | 18700 |
| 2023-08-28 | 21.77 | $21.49 | 15000 |
| 2023-08-25 | 21.81 | $21.43 | 6400 |
| 2023-08-24 | 21.85 | $21.50 | 7600 |
| 2023-08-23 | 21.88 | $21.56 | 8600 |
| 2023-08-22 | 21.93 | $21.27 | 13900 |
| 2023-08-21 | 21.98 | $21.39 | 10000 |
| 2023-08-18 | 22.03 | $21.66 | 13300 |
| 2023-08-17 | 22.06 | $21.72 | 7800 |
| 2023-08-16 | 22.09 | $21.85 | 8400 |
| 2023-08-15 | 22.11 | $21.90 | 12200 |
| 2023-08-14 | 22.12 | $22.04 | 11700 |
| 2023-08-11 | 22.12 | $21.95 | 10000 |
| 2023-08-10 | 22.14 | $21.98 | 10800 |
| 2023-08-09 | 22.15 | $21.98 | 15900 |
| 2023-08-08 | 22.17 | $21.88 | 7900 |
| 2023-08-07 | 22.19 | $21.87 | 9100 |
| 2023-08-04 | 22.20 | $21.90 | 7900 |
| 2023-08-03 | 22.22 | $21.75 | 6800 |
| 2023-08-02 | 22.24 | $21.96 | 17900 |
| 2023-08-01 | 22.26 | $22.22 | 12000 |
| 2023-07-31 | 22.29 | $22.39 | 24200 |
| 2023-07-28 | 22.29 | $22.14 | 17000 |
| 2023-07-27 | 22.26 | $22.27 | 12500 |
| 2023-07-26 | 22.25 | $22.40 | 45400 |
| 2023-07-25 | 22.23 | $22.31 | 25200 |
| 2023-07-24 | 22.21 | $22.36 | 14900 |
| 2023-07-21 | 22.19 | $22.26 | 21000 |
| 2023-07-20 | 22.17 | $22.30 | 16800 |
| 2023-07-19 | 22.15 | $22.24 | 13200 |
| 2023-07-18 | 22.13 | $22.16 | 15800 |
| 2023-07-17 | 22.10 | $22.16 | 11200 |
| 2023-07-14 | 22.09 | $22.22 | 24700 |
| 2023-07-13 | 22.07 | $22.32 | 12200 |
| 2023-07-12 | 22.07 | $22.30 | 16300 |
| 2023-07-11 | 22.06 | $22.24 | 7700 |
| 2023-07-10 | 22.06 | $22.16 | 8300 |
| 2023-07-07 | 22.09 | $22.19 | 21000 |
| 2023-07-06 | 22.11 | $22.10 | 23800 |
| 2023-07-05 | 22.16 | $22.55 | 28400 |
| 2023-07-03 | 22.19 | $22.77 | 24900 |
| 2023-06-30 | 22.23 | $22.29 | 306500 |
| 2023-06-29 | 22.28 | $21.67 | 72300 |
| 2023-06-28 | 22.37 | $22.04 | 10500 |
| 2023-06-27 | 22.42 | $22.00 | 23800 |
| 2023-06-26 | 22.47 | $21.96 | 11400 |
| 2023-06-23 | 22.51 | $21.83 | 8800 |
| 2023-06-22 | 22.57 | $21.92 | 17400 |
| 2023-06-21 | 22.64 | $21.93 | 19600 |
| 2023-06-20 | 22.71 | $21.70 | 28400 |
| 2023-06-16 | 22.79 | $21.65 | 26900 |
| 2023-06-15 | 22.88 | $21.86 | 17600 |
| 2023-06-14 | 22.96 | $21.90 | 19300 |
| 2023-06-13 | 23.03 | $22.25 | 26600 |
| 2023-06-12 | 23.09 | $22.12 | 20300 |
| 2023-06-09 | 23.15 | $22.40 | 17600 |
| 2023-06-08 | 23.19 | $22.60 | 17600 |
| 2023-06-07 | 23.21 | $22.69 | 20900 |
| 2023-06-06 | 23.23 | $23.09 | 15500 |
| 2023-06-05 | 23.24 | $23.20 | 18100 |
| 2023-06-02 | 23.25 | $23.42 | 54900 |
| 2023-06-01 | 23.22 | $23.45 | 15300 |
| 2023-05-31 | 23.20 | $23.35 | 75300 |
| 2023-05-30 | 23.20 | $22.98 | 11800 |
| 2023-05-26 | 23.22 | $23.03 | 9800 |
| 2023-05-25 | 23.25 | $22.89 | 12600 |
| 2023-05-24 | 23.27 | $23.00 | 19700 |
| 2023-05-23 | 23.28 | $23.31 | 8800 |
| 2023-05-22 | 23.29 | $23.33 | 10700 |
| 2023-05-19 | 23.31 | $23.34 | 9800 |
| 2023-05-18 | 23.31 | $23.40 | 14800 |
| 2023-05-17 | 23.32 | $23.48 | 12100 |
| 2023-05-16 | 23.33 | $23.24 | 14100 |
| 2023-05-15 | 23.36 | $23.43 | 12900 |
| 2023-05-12 | 23.38 | $23.39 | 5500 |
| 2023-05-11 | 23.40 | $23.22 | 9600 |
| 2023-05-10 | 23.43 | $23.03 | 268500 |
| 2023-05-09 | 23.46 | $22.98 | 9800 |
| 2023-05-08 | 23.50 | $23.30 | 7500 |
| 2023-05-05 | 23.51 | $23.38 | 9000 |
| 2023-05-04 | 23.51 | $22.91 | 22600 |
| 2023-05-03 | 23.52 | $23.07 | 9500 |
| 2023-05-02 | 23.54 | $23.31 | 7000 |
| 2023-05-01 | 23.55 | $23.28 | 26200 |
| 2023-04-28 | 23.55 | $23.76 | 34700 |
| 2023-04-27 | 23.52 | $23.33 | 7200 |
| 2023-04-26 | 23.50 | $23.19 | 11700 |
| 2023-04-25 | 23.47 | $23.43 | 9500 |
| 2023-04-24 | 23.42 | $23.63 | 4500 |
| 2023-04-21 | 23.36 | $23.47 | 16600 |
| 2023-04-20 | 23.29 | $23.56 | 9000 |
| 2023-04-19 | 23.24 | $23.67 | 8800 |
| 2023-04-18 | 23.16 | $23.84 | 8900 |
| 2023-04-17 | 23.06 | $23.82 | 15700 |
| 2023-04-14 | 22.96 | $23.86 | 7400 |
| 2023-04-13 | 22.87 | $23.74 | 5600 |
| 2023-04-12 | 22.75 | $23.75 | 7700 |
| 2023-04-11 | 22.64 | $23.66 | 7900 |
| 2023-04-10 | 22.51 | $23.48 | 8100 |
| 2023-04-06 | 22.40 | $23.37 | 5800 |
| 2023-04-05 | 22.29 | $23.26 | 10500 |
| 2023-04-04 | 22.21 | $23.45 | 21400 |
| 2023-04-03 | 22.12 | $23.36 | 15900 |
| 2023-03-31 | 22.06 | $23.39 | 26800 |
| 2023-03-30 | 21.99 | $23.15 | 21500 |
| 2023-03-29 | 21.94 | $22.89 | 19100 |
| 2023-03-28 | 21.91 | $22.53 | 3300 |
| 2023-03-27 | 21.90 | $22.50 | 6500 |
| 2023-03-24 | 21.88 | $22.37 | 7500 |
| 2023-03-23 | 21.89 | $22.13 | 8700 |
| 2023-03-22 | 21.93 | $22.55 | 21700 |
| 2023-03-21 | 21.92 | $22.08 | 23300 |
| 2023-03-20 | 21.93 | $21.78 | 16700 |
| 2023-03-17 | 21.98 | $21.81 | 21300 |
| 2023-03-16 | 22.03 | $22.23 | 31600 |
| 2023-03-15 | 22.08 | $21.29 | 17300 |
| 2023-03-14 | 22.17 | $21.46 | 16800 |
| 2023-03-13 | 22.24 | $21.12 | 36800 |
| 2023-03-10 | 22.32 | $21.28 | 25100 |
| 2023-03-09 | 22.40 | $21.08 | 19100 |
| 2023-03-08 | 22.50 | $21.68 | 12600 |
| 2023-03-07 | 22.55 | $21.78 | 13400 |
| 2023-03-06 | 22.60 | $22.02 | 12000 |
| 2023-03-03 | 22.65 | $22.03 | 65300 |
| 2023-03-02 | 22.73 | $22.09 | 11200 |
| 2023-03-01 | 22.79 | $22.32 | 14300 |
| 2023-02-28 | 22.85 | $22.36 | 38800 |
| 2023-02-27 | 22.91 | $22.20 | 14400 |
| 2023-02-24 | 22.96 | $22.56 | 14700 |
| 2023-02-23 | 23.00 | $22.84 | 7300 |
| 2023-02-22 | 23.01 | $22.47 | 8600 |
| 2023-02-21 | 23.03 | $22.28 | 9200 |
| 2023-02-17 | 23.06 | $22.74 | 2600 |
| 2023-02-16 | 23.06 | $22.84 | 19900 |
| 2023-02-15 | 23.05 | $23.08 | 14100 |
| 2023-02-14 | 23.01 | $23.12 | 14900 |
| 2023-02-13 | 22.98 | $22.97 | 7700 |
| 2023-02-10 | 22.94 | $22.69 | 12100 |
| 2023-02-09 | 22.90 | $22.87 | 5800 |
| 2023-02-08 | 22.85 | $22.99 | 23000 |
| 2023-02-07 | 22.79 | $22.78 | 10600 |
| 2023-02-06 | 22.73 | $22.71 | 18900 |
| 2023-02-03 | 22.67 | $23.10 | 9600 |
| 2023-02-02 | 22.57 | $23.52 | 15900 |
| 2023-02-01 | 22.44 | $23.44 | 26700 |
| 2023-01-31 | 22.30 | $23.50 | 10500 |
| 2023-01-30 | 22.14 | $23.40 | 16600 |
| 2023-01-27 | 21.98 | $23.32 | 14900 |
| 2023-01-26 | 21.82 | $23.26 | 9000 |
| 2023-01-25 | 21.69 | $23.02 | 11500 |
| 2023-01-24 | 21.57 | $22.99 | 11400 |
| 2023-01-23 | 21.46 | $22.93 | 19600 |
| 2023-01-20 | 21.38 | $22.66 | 14400 |
| 2023-01-19 | 21.31 | $22.59 | 13500 |
| 2023-01-18 | 21.25 | $22.40 | 18400 |
| 2023-01-17 | 21.20 | $22.37 | 14400 |
| 2023-01-13 | 21.15 | $22.16 | 7400 |
| 2023-01-12 | 21.11 | $22.01 | 19800 |
| 2023-01-11 | 21.08 | $21.91 | 21600 |
| 2023-01-10 | 21.06 | $21.74 | 23900 |
| 2023-01-09 | 21.04 | $21.51 | 21000 |
| 2023-01-06 | 21.06 | $21.55 | 23300 |
| 2023-01-05 | 21.08 | $21.15 | 48500 |
| 2023-01-04 | 21.10 | $20.87 | 9300 |
| 2023-01-03 | 21.16 | $20.59 | 16400 |
| 2022-12-30 | 21.25 | $20.27 | 24500 |
| 2022-12-29 | 21.35 | $20.30 | 17600 |
| 2022-12-28 | 21.43 | $20.20 | 33800 |
| 2022-12-27 | 21.49 | $20.50 | 19600 |
| 2022-12-23 | 21.57 | $20.72 | 22300 |
| 2022-12-22 | 21.65 | $20.86 | 33100 |
| 2022-12-21 | 21.71 | $21.14 | 38800 |
| 2022-12-20 | 21.75 | $21.32 | 17300 |
| 2022-12-19 | 21.78 | $21.38 | 10000 |
| 2022-12-16 | 21.80 | $21.43 | 21800 |
| 2022-12-15 | 21.82 | $21.37 | 6900 |
| 2022-12-14 | 21.84 | $21.41 | 22900 |
| 2022-12-13 | 21.86 | $21.47 | 23500 |
| 2022-12-12 | 21.86 | $21.32 | 23600 |
| 2022-12-09 | 21.89 | $21.53 | 9200 |
| 2022-12-08 | 21.90 | $21.81 | 20600 |
| 2022-12-07 | 21.87 | $21.88 | 8200 |
| 2022-12-06 | 21.85 | $21.59 | 13800 |
| 2022-12-05 | 21.82 | $22.03 | 11800 |
| 2022-12-02 | 21.77 | $22.47 | 13100 |
| 2022-12-01 | 21.70 | $22.34 | 17700 |
| 2022-11-30 | 21.64 | $21.83 | 18600 |
| 2022-11-29 | 21.61 | $21.36 | 13200 |
| 2022-11-28 | 21.62 | $22.11 | 11900 |
| 2022-11-25 | 21.60 | $22.25 | 5400 |
| 2022-11-23 | 21.59 | $22.15 | 7700 |
| 2022-11-22 | 21.58 | $22.00 | 23700 |
| 2022-11-21 | 21.57 | $21.85 | 9900 |
| 2022-11-18 | 21.57 | $21.80 | 9100 |
| 2022-11-17 | 21.57 | $21.75 | 8200 |
| 2022-11-16 | 21.58 | $21.88 | 10900 |
| 2022-11-15 | 21.60 | $21.74 | 13400 |
| 2022-11-14 | 21.64 | $21.48 | 20600 |
| 2022-11-11 | 21.70 | $21.91 | 3200 |
| 2022-11-10 | 21.72 | $21.84 | 15700 |
| 2022-11-09 | 21.73 | $21.18 | 11800 |
| 2022-11-08 | 21.78 | $21.34 | 14000 |
| 2022-11-07 | 21.84 | $21.05 | 27100 |
| 2022-11-04 | 21.92 | $21.06 | 12100 |
| 2022-11-03 | 22.02 | $21.06 | 10500 |
| 2022-11-02 | 22.11 | $21.12 | 17300 |
| 2022-11-01 | 22.22 | $21.25 | 15000 |
| 2022-10-31 | 22.33 | $21.60 | 26500 |
| 2022-10-28 | 22.40 | $21.78 | 14100 |
| 2022-10-27 | 22.46 | $21.93 | 12200 |
| 2022-10-26 | 22.49 | $21.96 | 6400 |
| 2022-10-25 | 22.53 | $21.89 | 4200 |
| 2022-10-24 | 22.54 | $21.80 | 18800 |
| 2022-10-21 | 22.56 | $21.86 | 18000 |
| 2022-10-20 | 22.58 | $21.93 | 11600 |
| 2022-10-19 | 22.60 | $22.30 | 13300 |
| 2022-10-18 | 22.63 | $22.44 | 7200 |
| 2022-10-17 | 22.63 | $22.61 | 14900 |
| 2022-10-14 | 22.64 | $22.40 | 16600 |
| 2022-10-13 | 22.66 | $22.00 | 16600 |
| 2022-10-12 | 22.70 | $22.23 | 8100 |
| 2022-10-11 | 22.74 | $22.58 | 9000 |
| 2022-10-10 | 22.75 | $22.63 | 23400 |
| 2022-10-07 | 22.77 | $22.93 | 6200 |
| 2022-10-06 | 22.77 | $23.05 | 3000 |
| 2022-10-05 | 22.75 | $23.22 | 3700 |
| 2022-10-04 | 22.74 | $23.37 | 8400 |
| 2022-10-03 | 22.72 | $23.18 | 25600 |
| 2022-09-30 | 22.72 | $22.97 | 61700 |
| 2022-09-29 | 22.72 | $22.52 | 16600 |
| 2022-09-28 | 22.76 | $22.63 | 23400 |
| 2022-09-27 | 22.79 | $22.24 | 21900 |
| 2022-09-26 | 22.87 | $22.16 | 24300 |
| 2022-09-23 | 22.95 | $22.18 | 17200 |
| 2022-09-22 | 23.03 | $22.43 | 11500 |
| 2022-09-21 | 23.09 | $22.76 | 7300 |
| 2022-09-20 | 23.14 | $22.57 | 11800 |
| 2022-09-19 | 23.23 | $22.79 | 11000 |
| 2022-09-16 | 23.32 | $22.68 | 18500 |
| 2022-09-15 | 23.42 | $22.82 | 10700 |
| 2022-09-14 | 23.52 | $23.02 | 7600 |
| 2022-09-13 | 23.63 | $22.87 | 4900 |
| 2022-09-12 | 23.75 | $23.05 | 6100 |
| 2022-09-09 | 23.86 | $22.89 | 3600 |
| 2022-09-08 | 23.97 | $22.72 | 12600 |
| 2022-09-07 | 24.09 | $22.96 | 2700 |
| 2022-09-06 | 24.20 | $22.90 | 8700 |
| 2022-09-02 | 24.31 | $23.16 | 3000 |
| 2022-09-01 | 24.41 | $23.09 | 20400 |
| 2022-08-31 | 24.52 | $23.27 | 25300 |
| 2022-08-30 | 24.62 | $23.30 | 8500 |
| 2022-08-29 | 24.71 | $23.81 | 6100 |
| 2022-08-26 | 24.76 | $23.71 | 2900 |
| 2022-08-25 | 24.82 | $23.80 | 6500 |
| 2022-08-24 | 24.85 | $23.71 | 18200 |
| 2022-08-23 | 24.88 | $23.61 | 41600 |
| 2022-08-22 | 24.91 | $24.39 | 7300 |
| 2022-08-19 | 24.89 | $24.54 | 8500 |
| 2022-08-18 | 24.88 | $24.73 | 2400 |
| 2022-08-17 | 24.86 | $24.88 | 8400 |
| 2022-08-16 | 24.82 | $25.19 | 3400 |
| 2022-08-15 | 24.78 | $25.23 | 8000 |
| 2022-08-12 | 24.73 | $25.23 | 3800 |
| 2022-08-11 | 24.69 | $25.16 | 4100 |
| 2022-08-10 | 24.64 | $25.15 | 6900 |
| 2022-08-09 | 24.59 | $25.11 | 3700 |
| 2022-08-08 | 24.53 | $25.16 | 12400 |
| 2022-08-05 | 24.48 | $25.18 | 6000 |
| 2022-08-04 | 24.42 | $25.30 | 15600 |
| 2022-08-03 | 24.35 | $25.23 | 15300 |
| 2022-08-02 | 24.30 | $25.07 | 24900 |
| 2022-08-01 | 24.25 | $24.86 | 17800 |
| 2022-07-29 | 24.22 | $24.95 | 34600 |
| 2022-07-28 | 24.19 | $24.35 | 4400 |
| 2022-07-27 | 24.18 | $24.21 | 7600 |
| 2022-07-26 | 24.19 | $24.20 | 6100 |
| 2022-07-25 | 24.19 | $24.13 | 10600 |
| 2022-07-22 | 24.20 | $24.23 | 10200 |
| 2022-07-21 | 24.20 | $24.30 | 7200 |
| 2022-07-20 | 24.18 | $24.23 | 29400 |
| 2022-07-19 | 24.15 | $24.35 | 7700 |
| 2022-07-18 | 24.11 | $24.28 | 7900 |
| 2022-07-15 | 24.08 | $24.35 | 19200 |
| 2022-07-14 | 24.03 | $24.19 | 16400 |
| 2022-07-13 | 23.98 | $24.06 | 6400 |
| 2022-07-12 | 23.94 | $24.03 | 3800 |
| 2022-07-11 | 23.93 | $24.06 | 5800 |
| 2022-07-08 | 23.93 | $24.04 | 4900 |
| 2022-07-07 | 23.94 | $23.95 | 6600 |
| 2022-07-06 | 23.97 | $24.08 | 5600 |
| 2022-07-05 | 23.97 | $24.19 | 14000 |
| 2022-07-01 | 23.97 | $24.26 | 4400 |
| 2022-06-30 | 23.98 | $24.22 | 36100 |
| 2022-06-29 | 23.98 | $24.32 | 8000 |
| 2022-06-28 | 23.98 | $24.32 | 6800 |
| 2022-06-27 | 23.97 | $24.30 | 13200 |
| 2022-06-24 | 23.94 | $24.29 | 6200 |
| 2022-06-23 | 23.90 | $24.15 | 18400 |
| 2022-06-22 | 23.84 | $23.99 | 11300 |
| 2022-06-21 | 23.78 | $23.65 | 10800 |
| 2022-06-17 | 23.73 | $23.54 | 14800 |
| 2022-06-16 | 23.69 | $23.57 | 11100 |
| 2022-06-15 | 23.64 | $23.31 | 6700 |
| 2022-06-14 | 23.61 | $23.21 | 17400 |
| 2022-06-13 | 23.63 | $23.25 | 17800 |
| 2022-06-10 | 23.62 | $23.82 | 18800 |
| 2022-06-09 | 23.58 | $24.11 | 19900 |
| 2022-06-08 | 23.53 | $24.33 | 9500 |
| 2022-06-07 | 23.46 | $24.39 | 13100 |
| 2022-06-06 | 23.38 | $24.21 | 11700 |
| 2022-06-03 | 23.36 | $24.22 | 11100 |
| 2022-06-02 | 23.35 | $24.32 | 19500 |
| 2022-06-01 | 23.34 | $24.24 | 13900 |
| 2022-05-31 | 23.33 | $24.30 | 69500 |
| 2022-05-27 | 23.32 | $24.23 | 13800 |
| 2022-05-26 | 23.34 | $23.64 | 20300 |
| 2022-05-25 | 23.38 | $23.48 | 13000 |
| 2022-05-24 | 23.41 | $23.06 | 8200 |
| 2022-05-23 | 23.47 | $22.72 | 13300 |
| 2022-05-20 | 23.54 | $22.63 | 23700 |
| 2022-05-19 | 23.62 | $22.68 | 17200 |
| 2022-05-18 | 23.69 | $22.60 | 38100 |
| 2022-05-17 | 23.79 | $22.81 | 21100 |
| 2022-05-16 | 23.86 | $23.47 | 19800 |
| 2022-05-13 | 23.91 | $23.07 | 19700 |
| 2022-05-12 | 23.98 | $23.04 | 7100 |
| 2022-05-11 | 24.04 | $23.06 | 12900 |
| 2022-05-10 | 24.12 | $23.07 | 14000 |
| 2022-05-09 | 24.20 | $22.81 | 29900 |
| 2022-05-06 | 24.30 | $23.69 | 10500 |
| 2022-05-05 | 24.37 | $24.07 | 9100 |
| 2022-05-04 | 24.41 | $24.13 | 11400 |
| 2022-05-03 | 24.45 | $24.04 | 9800 |
| 2022-05-02 | 24.51 | $24.13 | 37900 |
| 2022-04-29 | 24.56 | $24.60 | 56900 |
| 2022-04-28 | 24.59 | $24.43 | 26000 |
| 2022-04-27 | 24.62 | $24.03 | 17500 |
| 2022-04-26 | 24.66 | $24.25 | 7000 |
| 2022-04-25 | 24.69 | $24.23 | 5700 |
| 2022-04-22 | 24.70 | $24.17 | 12100 |
| 2022-04-21 | 24.74 | $24.10 | 14400 |
| 2022-04-20 | 24.78 | $24.50 | 16700 |
| 2022-04-19 | 24.81 | $24.40 | 64200 |
| 2022-04-18 | 24.83 | $24.38 | 68600 |
| 2022-04-14 | 24.87 | $24.38 | 31100 |
| 2022-04-13 | 24.90 | $24.37 | 49900 |
| 2022-04-12 | 24.93 | $24.69 | 16700 |
| 2022-04-11 | 24.94 | $24.62 | 17700 |
| 2022-04-08 | 24.95 | $24.86 | 23700 |
| 2022-04-07 | 24.96 | $24.97 | 9800 |
| 2022-04-06 | 24.96 | $24.95 | 19700 |
| 2022-04-05 | 24.97 | $24.95 | 15100 |
| 2022-04-04 | 24.97 | $25.10 | 30700 |
| 2022-04-01 | 24.97 | $25.12 | 22900 |
| 2022-03-31 | 24.97 | $25.28 | 171900 |
| 2022-03-30 | 24.96 | $25.05 | 19500 |
| 2022-03-29 | 24.96 | $24.82 | 11700 |
| 2022-03-28 | 24.97 | $24.76 | 16400 |
| 2022-03-25 | 24.98 | $24.62 | 37700 |
| 2022-03-24 | 24.99 | $24.93 | 9400 |
| 2022-03-23 | 25.01 | $24.93 | 10500 |
| 2022-03-22 | 25.02 | $24.96 | 6400 |
| 2022-03-21 | 25.03 | $24.89 | 14500 |
| 2022-03-18 | 25.05 | $25.09 | 9000 |
| 2022-03-17 | 25.05 | $25.04 | 10200 |
| 2022-03-16 | 25.05 | $24.98 | 21100 |
| 2022-03-15 | 25.06 | $24.94 | 12500 |
| 2022-03-14 | 25.06 | $24.82 | 72700 |
| 2022-03-11 | 25.07 | $24.93 | 16600 |
| 2022-03-10 | 25.07 | $25.00 | 7400 |
| 2022-03-09 | 25.08 | $25.09 | 17400 |
| 2022-03-08 | 25.09 | $25.01 | 13700 |
| 2022-03-07 | 25.10 | $25.12 | 22400 |
| 2022-03-04 | 25.10 | $25.11 | 16500 |
| 2022-03-03 | 25.11 | $25.06 | 26000 |
| 2022-03-02 | 25.12 | $25.14 | 23900 |
| 2022-03-01 | 25.13 | $25.00 | 8600 |
| 2022-02-28 | 25.14 | $24.85 | 35100 |
| 2022-02-25 | 25.16 | $24.99 | 14400 |
| 2022-02-24 | 25.17 | $25.24 | 13200 |
| 2022-02-23 | 25.17 | $25.15 | 39900 |
| 2022-02-22 | 25.18 | $25.18 | 22400 |
| 2022-02-18 | 25.19 | $25.18 | 19100 |
| 2022-02-17 | 25.20 | $25.10 | 62000 |
| 2022-02-16 | 25.21 | $25.14 | 15600 |
| 2022-02-15 | 25.23 | $25.08 | 23600 |
| 2022-02-14 | 25.24 | $24.99 | 20800 |
| 2022-02-11 | 25.25 | $24.96 | 30400 |
| 2022-02-10 | 25.27 | $25.08 | 35300 |
| 2022-02-09 | 25.28 | $25.19 | 21100 |
| 2022-02-08 | 25.28 | $25.18 | 12800 |
| 2022-02-07 | 25.29 | $25.18 | 14500 |
| 2022-02-04 | 25.29 | $25.20 | 25400 |
| 2022-02-03 | 25.29 | $25.27 | 26400 |
| 2022-02-02 | 25.29 | $25.26 | 16900 |
| 2022-02-01 | 25.29 | $25.31 | 15800 |
| 2022-01-31 | 25.28 | $25.32 | 51800 |
| 2022-01-28 | 25.28 | $25.21 | 54800 |
| 2022-01-27 | 25.28 | $25.21 | 34000 |
| 2022-01-26 | 25.28 | $25.29 | 23000 |
| 2022-01-25 | 25.28 | $25.32 | 17200 |
| 2022-01-24 | 25.27 | $25.32 | 35100 |
| 2022-01-21 | 25.27 | $25.40 | 16700 |
| 2022-01-20 | 25.26 | $25.37 | 17700 |
| 2022-01-19 | 25.26 | $25.36 | 20400 |
| 2022-01-18 | 25.25 | $25.36 | 142400 |
| 2022-01-14 | 25.24 | $25.28 | 9700 |
| 2022-01-13 | 25.24 | $25.30 | 15800 |
| 2022-01-12 | 25.24 | $25.27 | 12000 |
| 2022-01-11 | 25.24 | $25.26 | 19600 |
| 2022-01-10 | 25.23 | $25.23 | 11400 |
| 2022-01-07 | 25.24 | $25.22 | 9400 |
| 2022-01-06 | 25.24 | $25.26 | 14495 |
| 2022-01-05 | 25.24 | $25.19 | 12271 |
| 2022-01-04 | 25.25 | $25.25 | 6976 |
| 2022-01-03 | 25.25 | $25.27 | 10933 |
| 2021-12-31 | 25.25 | $25.30 | 181971 |
| 2021-12-30 | 25.25 | $25.18 | 55675 |
| 2021-12-29 | 25.25 | $25.22 | 62185 |
| 2021-12-28 | 25.26 | $25.20 | 62572 |
| 2021-12-27 | 25.26 | $25.24 | 6263 |
| 2021-12-23 | 25.27 | $25.28 | 6226 |
| 2021-12-22 | 25.27 | $25.25 | 13650 |
| 2021-12-21 | 25.28 | $25.22 | 4420 |
| 2021-12-20 | 25.29 | $25.19 | 7333 |
| 2021-12-17 | 25.31 | $25.25 | 23103 |
| 2021-12-16 | 25.31 | $25.24 | 13435 |
| 2021-12-15 | 25.32 | $25.20 | 14978 |
| 2021-12-14 | 25.32 | $25.25 | 8353 |
| 2021-12-13 | 25.33 | $25.24 | 13787 |
| 2021-12-10 | 25.33 | $25.25 | 11412 |
| 2021-12-09 | 25.34 | $25.28 | 6433 |
| 2021-12-08 | 25.34 | $25.30 | 7091 |
| 2021-12-07 | 25.34 | $25.31 | 5339 |
| 2021-12-06 | 25.34 | $25.28 | 22438 |
| 2021-12-03 | 25.35 | $25.29 | 3253 |
| 2021-12-02 | 25.35 | $25.28 | 5807 |
| 2021-12-01 | 25.35 | $25.28 | 37332 |
| 2021-11-30 | 25.36 | $25.34 | 358804 |
| 2021-11-29 | 25.35 | $25.19 | 25308 |
| 2021-11-26 | 25.36 | $25.39 | 5723 |
| 2021-11-24 | 25.35 | $25.44 | 5281 |
| 2021-11-23 | 25.35 | $25.44 | 8432 |
| 2021-11-22 | 25.34 | $25.43 | 10784 |
| 2021-11-19 | 25.33 | $25.43 | 10135 |
| 2021-11-18 | 25.33 | $25.37 | 20483 |
| 2021-11-17 | 25.33 | $25.36 | 20013 |
| 2021-11-16 | 25.32 | $25.34 | 8174 |
| 2021-11-15 | 25.32 | $25.32 | 9162 |
| 2021-11-12 | 25.32 | $25.32 | 7259 |
| 2021-11-11 | 25.32 | $25.31 | 5009 |
| 2021-11-10 | 25.32 | $25.32 | 11690 |
| 2021-11-09 | 25.32 | $25.37 | 18420 |
| 2021-11-08 | 25.31 | $25.35 | 4991 |
| 2021-11-05 | 25.31 | $25.36 | 9063 |
| 2021-11-04 | 25.30 | $25.34 | 12874 |
| 2021-11-03 | 25.29 | $25.34 | 5375 |
| 2021-11-02 | 25.29 | $25.34 | 9303 |
| 2021-11-01 | 25.28 | $25.33 | 14588 |
| 2021-10-29 | 25.28 | $25.25 | 338141 |
| 2021-10-28 | 25.27 | $25.27 | 24694 |
| 2021-10-27 | 25.27 | $25.33 | 7282 |
| 2021-10-26 | 25.27 | $25.30 | 12465 |
| 2021-10-25 | 25.26 | $25.31 | 5123 |
| 2021-10-22 | 25.26 | $25.28 | 8785 |
| 2021-10-21 | 25.26 | $25.38 | 12131 |
| 2021-10-20 | 25.26 | $25.33 | 7074 |
| 2021-10-19 | 25.26 | $25.25 | 6463 |
| 2021-10-18 | 25.26 | $25.27 | 6182 |
| 2021-10-15 | 25.26 | $25.30 | 8865 |
| 2021-10-14 | 25.26 | $25.30 | 15522 |
| 2021-10-13 | 25.26 | $25.44 | 29840 |
| 2021-10-12 | 25.25 | $25.22 | 8418 |
| 2021-10-11 | 25.25 | $25.21 | 7265 |
| 2021-10-08 | 25.25 | $25.21 | 4827 |
| 2021-10-07 | 25.25 | $25.21 | 24293 |
| 2021-10-06 | 25.25 | $25.21 | 6226 |
| 2021-10-05 | 25.26 | $25.23 | 12891 |
| 2021-10-04 | 25.26 | $25.21 | 13541 |
| 2021-10-01 | 25.26 | $25.23 | 5642 |
| 2021-09-30 | 25.26 | $25.25 | 22027 |
| 2021-09-29 | 25.26 | $25.25 | 10938 |
| 2021-09-28 | 25.26 | $25.20 | 23101 |
| 2021-09-27 | 25.26 | $25.23 | 9524 |
| 2021-09-24 | 25.27 | $25.27 | 6581 |
| 2021-09-23 | 25.28 | $25.29 | 6807 |
| 2021-09-22 | 25.28 | $25.37 | 15234 |
| 2021-09-21 | 25.29 | $25.27 | 3066 |
| 2021-09-20 | 25.29 | $25.27 | 3617 |
| 2021-09-17 | 25.30 | $25.30 | 2355 |
| 2021-09-16 | 25.30 | $25.26 | 9641 |
| 2021-09-15 | 25.31 | $25.22 | 2299 |
| 2021-09-14 | 25.31 | $25.24 | 4824 |
| 2021-09-13 | 25.32 | $25.24 | 6992 |
| 2021-09-10 | 25.32 | $25.26 | 6164 |
| 2021-09-09 | 25.33 | $25.27 | 5684 |
| 2021-09-08 | 25.33 | $25.25 | 8565 |
| 2021-09-07 | 25.34 | $25.31 | 15172 |
| 2021-09-03 | 25.34 | $25.26 | 8827 |
| 2021-09-02 | 25.34 | $25.28 | 12475 |
| 2021-09-01 | 25.34 | $25.23 | 24068 |
| 2021-08-31 | 25.35 | $25.18 | 50616 |
| 2021-08-30 | 25.37 | $25.28 | 25443 |
| 2021-08-27 | 25.39 | $25.44 | 10593 |
| 2021-08-26 | 25.40 | $25.36 | 6745 |
| 2021-08-25 | 25.41 | $25.39 | 11987 |
| 2021-08-24 | 25.41 | $25.40 | 9265 |
| 2021-08-23 | 25.41 | $25.37 | 15673 |
| 2021-08-20 | 25.41 | $25.36 | 6956 |
| 2021-08-19 | 25.41 | $25.39 | 5664 |
| 2021-08-18 | 25.41 | $25.40 | 3941 |
| 2021-08-17 | 25.41 | $25.37 | 5997 |
| 2021-08-16 | 25.42 | $25.33 | 7761 |
| 2021-08-13 | 25.42 | $25.34 | 19945 |
| 2021-08-12 | 25.42 | $25.34 | 23403 |
| 2021-08-11 | 25.43 | $25.35 | 8175 |
| 2021-08-10 | 25.43 | $25.32 | 14457 |
| 2021-08-09 | 25.44 | $25.33 | 22839 |
| 2021-08-06 | 25.44 | $25.34 | 17812 |
| 2021-08-05 | 25.44 | $25.29 | 44216 |
| 2021-08-04 | 25.45 | $25.41 | 30874 |
| 2021-08-03 | 25.45 | $25.63 | 10300 |
| 2021-08-02 | 25.44 | $25.67 | 18376 |
| 2021-07-30 | 25.43 | $25.65 | 36267 |
| 2021-07-29 | 25.42 | $25.53 | 17016 |
| 2021-07-28 | 25.42 | $25.34 | 6429 |
| 2021-07-27 | 25.43 | $25.39 | 30032 |
| 2021-07-26 | 25.43 | $25.38 | 8058 |
| 2021-07-23 | 25.44 | $25.40 | 10490 |
| 2021-07-22 | 25.44 | $25.41 | 7720 |
| 2021-07-21 | 25.45 | $25.46 | 4389 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.03
2026-07-17
Close Price
$20.00
Vol: 8730
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.03
Average
22.38
Maximum
25.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.03 | $20.00 | 8730 |
| 2026-07-16 | 20.04 | $20.00 | 8400 |
| 2026-07-15 | 20.04 | $20.03 | 3800 |
| 2026-07-14 | 20.04 | $20.02 | 8800 |
| 2026-07-13 | 20.04 | $20.01 | 7420 |
| 2026-07-10 | 20.05 | $20.02 | 7800 |
| 2026-07-09 | 20.05 | $20.00 | 10313 |
| 2026-07-08 | 20.06 | $20.01 | 25500 |
| 2026-07-07 | 20.06 | $20.03 | 3600 |
| 2026-07-06 | 20.06 | $20.08 | 4919 |
| 2026-07-02 | 20.06 | $20.09 | 27045 |
| 2026-07-01 | 20.06 | $20.03 | 15300 |
| 2026-06-30 | 20.06 | $19.98 | 167100 |
| 2026-06-29 | 20.07 | $20.03 | 19200 |
| 2026-06-26 | 20.08 | $20.00 | 30900 |
| 2026-06-25 | 20.08 | $20.01 | 67800 |
| 2026-06-24 | 20.09 | $20.00 | 21600 |
| 2026-06-23 | 20.10 | $20.02 | 17125 |
| 2026-06-22 | 20.11 | $20.02 | 22217 |
| 2026-06-18 | 20.12 | $20.12 | 5800 |
| 2026-06-17 | 20.12 | $20.04 | 13601 |
| 2026-06-16 | 20.13 | $20.05 | 14900 |
| 2026-06-15 | 20.14 | $20.02 | 12632 |
| 2026-06-12 | 20.15 | $19.99 | 9228 |
| 2026-06-11 | 20.17 | $20.03 | 29913 |
| 2026-06-10 | 20.18 | $19.97 | 21100 |
| 2026-06-09 | 20.20 | $20.00 | 19500 |
| 2026-06-08 | 20.22 | $19.95 | 23245 |
| 2026-06-05 | 20.25 | $19.98 | 31100 |
| 2026-06-04 | 20.28 | $20.00 | 21200 |
| 2026-06-03 | 20.31 | $20.00 | 16129 |
| 2026-06-02 | 20.34 | $20.08 | 23039 |
| 2026-06-01 | 20.37 | $20.12 | 13500 |
| 2026-05-29 | 20.40 | $20.10 | 31301 |
| 2026-05-28 | 20.43 | $20.40 | 6600 |
| 2026-05-27 | 20.43 | $20.36 | 5300 |
| 2026-05-26 | 20.44 | $20.33 | 10731 |
| 2026-05-22 | 20.45 | $20.31 | 11100 |
| 2026-05-21 | 20.46 | $20.30 | 31000 |
| 2026-05-20 | 20.48 | $20.33 | 9200 |
| 2026-05-19 | 20.50 | $20.25 | 50700 |
| 2026-05-18 | 20.52 | $20.33 | 8200 |
| 2026-05-15 | 20.54 | $20.22 | 46100 |
| 2026-05-14 | 20.58 | $20.61 | 11116 |
| 2026-05-13 | 20.58 | $20.65 | 4501 |
| 2026-05-12 | 20.57 | $20.64 | 10900 |
| 2026-05-11 | 20.56 | $20.63 | 11532 |
| 2026-05-08 | 20.55 | $20.68 | 10100 |
| 2026-05-07 | 20.54 | $20.55 | 13400 |
| 2026-05-06 | 20.54 | $20.52 | 9069 |
| 2026-05-05 | 20.54 | $20.51 | 9348 |
| 2026-05-04 | 20.54 | $20.48 | 13900 |
| 2026-05-01 | 20.55 | $20.53 | 14512 |
| 2026-04-30 | 20.55 | $20.47 | 22900 |
| 2026-04-29 | 20.56 | $20.47 | 17739 |
| 2026-04-28 | 20.57 | $20.63 | 3520 |
| 2026-04-27 | 20.56 | $20.63 | 26900 |
| 2026-04-24 | 20.55 | $20.72 | 14800 |
| 2026-04-23 | 20.54 | $20.74 | 8400 |
| 2026-04-22 | 20.52 | $20.66 | 10300 |
| 2026-04-21 | 20.50 | $20.64 | 11200 |
| 2026-04-20 | 20.49 | $20.70 | 16500 |
| 2026-04-17 | 20.46 | $20.72 | 8200 |
| 2026-04-16 | 20.44 | $20.59 | 10600 |
| 2026-04-15 | 20.42 | $20.71 | 13400 |
| 2026-04-14 | 20.39 | $20.58 | 19400 |
| 2026-04-13 | 20.37 | $20.50 | 10500 |
| 2026-04-10 | 20.36 | $20.49 | 8100 |
| 2026-04-09 | 20.34 | $20.45 | 10100 |
| 2026-04-08 | 20.33 | $20.45 | 10000 |
| 2026-04-07 | 20.32 | $20.23 | 23900 |
| 2026-04-06 | 20.33 | $20.28 | 12900 |
| 2026-04-02 | 20.33 | $20.26 | 15400 |
| 2026-04-01 | 20.34 | $20.15 | 43400 |
| 2026-03-31 | 20.36 | $20.15 | 263300 |
| 2026-03-30 | 20.38 | $20.15 | 36300 |
| 2026-03-27 | 20.41 | $20.20 | 15900 |
| 2026-03-26 | 20.43 | $20.35 | 53600 |
| 2026-03-25 | 20.44 | $20.37 | 19000 |
| 2026-03-24 | 20.45 | $20.24 | 41804 |
| 2026-03-23 | 20.47 | $20.17 | 18900 |
| 2026-03-20 | 20.50 | $20.06 | 19400 |
| 2026-03-19 | 20.55 | $20.27 | 10800 |
| 2026-03-18 | 20.57 | $20.35 | 24800 |
| 2026-03-17 | 20.60 | $20.35 | 12700 |
| 2026-03-16 | 20.62 | $20.24 | 16900 |
| 2026-03-13 | 20.67 | $20.28 | 26300 |
| 2026-03-12 | 20.71 | $20.34 | 10400 |
| 2026-03-11 | 20.74 | $20.45 | 14500 |
| 2026-03-10 | 20.78 | $20.51 | 11900 |
| 2026-03-09 | 20.80 | $20.51 | 18500 |
| 2026-03-06 | 20.83 | $20.62 | 14400 |
| 2026-03-05 | 20.86 | $20.63 | 9800 |
| 2026-03-04 | 20.88 | $20.76 | 31100 |
| 2026-03-03 | 20.89 | $20.63 | 8900 |
| 2026-03-02 | 20.92 | $20.72 | 18400 |
| 2026-02-27 | 20.94 | $20.63 | 105900 |
| 2026-02-26 | 20.97 | $21.05 | 18500 |
| 2026-02-25 | 20.97 | $21.02 | 14000 |
| 2026-02-24 | 20.96 | $21.07 | 14900 |
| 2026-02-23 | 20.95 | $21.10 | 26700 |
| 2026-02-20 | 20.93 | $21.08 | 9000 |
| 2026-02-19 | 20.92 | $21.11 | 5600 |
| 2026-02-18 | 20.90 | $21.15 | 20000 |
| 2026-02-17 | 20.87 | $21.12 | 15500 |
| 2026-02-13 | 20.85 | $20.94 | 4500 |
| 2026-02-12 | 20.84 | $20.88 | 9200 |
| 2026-02-11 | 20.83 | $20.84 | 6500 |
| 2026-02-10 | 20.83 | $20.83 | 6800 |
| 2026-02-09 | 20.83 | $20.82 | 7800 |
| 2026-02-06 | 20.83 | $20.83 | 4600 |
| 2026-02-05 | 20.83 | $20.80 | 20600 |
| 2026-02-04 | 20.84 | $20.78 | 7300 |
| 2026-02-03 | 20.84 | $20.85 | 15500 |
| 2026-02-02 | 20.84 | $20.92 | 9600 |
| 2026-01-30 | 20.83 | $20.89 | 13900 |
| 2026-01-29 | 20.83 | $20.87 | 14300 |
| 2026-01-28 | 20.82 | $20.96 | 10000 |
| 2026-01-27 | 20.81 | $20.99 | 16800 |
| 2026-01-26 | 20.79 | $20.97 | 31900 |
| 2026-01-23 | 20.77 | $20.83 | 35400 |
| 2026-01-22 | 20.76 | $20.81 | 22500 |
| 2026-01-21 | 20.76 | $20.77 | 23400 |
| 2026-01-20 | 20.75 | $20.74 | 23300 |
| 2026-01-16 | 20.76 | $20.89 | 22800 |
| 2026-01-15 | 20.74 | $20.96 | 11900 |
| 2026-01-14 | 20.72 | $20.86 | 10200 |
| 2026-01-13 | 20.70 | $20.85 | 24700 |
| 2026-01-12 | 20.69 | $20.74 | 18200 |
| 2026-01-09 | 20.68 | $20.68 | 14800 |
| 2026-01-08 | 20.68 | $20.69 | 13800 |
| 2026-01-07 | 20.68 | $20.71 | 12000 |
| 2026-01-06 | 20.68 | $20.67 | 40500 |
| 2026-01-05 | 20.68 | $20.68 | 38800 |
| 2026-01-02 | 20.68 | $20.64 | 22900 |
| 2025-12-31 | 20.68 | $20.45 | 275500 |
| 2025-12-30 | 20.71 | $20.45 | 103300 |
| 2025-12-29 | 20.74 | $20.63 | 47600 |
| 2025-12-26 | 20.75 | $20.60 | 37900 |
| 2025-12-24 | 20.76 | $20.63 | 12700 |
| 2025-12-23 | 20.78 | $20.58 | 74500 |
| 2025-12-22 | 20.80 | $20.77 | 29600 |
| 2025-12-19 | 20.80 | $20.72 | 41400 |
| 2025-12-18 | 20.81 | $20.74 | 36600 |
| 2025-12-17 | 20.82 | $20.72 | 36200 |
| 2025-12-16 | 20.83 | $20.75 | 24900 |
| 2025-12-15 | 20.83 | $20.78 | 27600 |
| 2025-12-12 | 20.84 | $20.80 | 22800 |
| 2025-12-11 | 20.84 | $20.92 | 36000 |
| 2025-12-10 | 20.84 | $20.79 | 37700 |
| 2025-12-09 | 20.84 | $20.62 | 11400 |
| 2025-12-08 | 20.86 | $20.62 | 27900 |
| 2025-12-05 | 20.89 | $20.67 | 23700 |
| 2025-12-04 | 20.91 | $20.64 | 14400 |
| 2025-12-03 | 20.94 | $20.67 | 27800 |
| 2025-12-02 | 20.97 | $20.70 | 110500 |
| 2025-12-01 | 21.00 | $20.60 | 48100 |
| 2025-11-28 | 21.04 | $20.68 | 38900 |
| 2025-11-26 | 21.08 | $21.08 | 23400 |
| 2025-11-25 | 21.08 | $20.96 | 18000 |
| 2025-11-24 | 21.09 | $20.96 | 5900 |
| 2025-11-21 | 21.10 | $20.92 | 11200 |
| 2025-11-20 | 21.12 | $20.85 | 103000 |
| 2025-11-19 | 21.15 | $20.87 | 18600 |
| 2025-11-18 | 21.18 | $20.83 | 33000 |
| 2025-11-17 | 21.22 | $20.78 | 19800 |
| 2025-11-14 | 21.26 | $20.93 | 13600 |
| 2025-11-13 | 21.30 | $20.98 | 16700 |
| 2025-11-12 | 21.33 | $21.17 | 24900 |
| 2025-11-11 | 21.35 | $21.21 | 9100 |
| 2025-11-10 | 21.36 | $21.19 | 13500 |
| 2025-11-07 | 21.38 | $21.13 | 22500 |
| 2025-11-06 | 21.41 | $21.15 | 14500 |
| 2025-11-05 | 21.43 | $21.22 | 14500 |
| 2025-11-04 | 21.45 | $21.07 | 23200 |
| 2025-11-03 | 21.50 | $21.19 | 18200 |
| 2025-10-31 | 21.53 | $21.25 | 54600 |
| 2025-10-30 | 21.56 | $21.49 | 20300 |
| 2025-10-29 | 21.56 | $21.69 | 13500 |
| 2025-10-28 | 21.55 | $21.71 | 9300 |
| 2025-10-27 | 21.53 | $21.72 | 8000 |
| 2025-10-24 | 21.51 | $21.72 | 23600 |
| 2025-10-23 | 21.49 | $21.65 | 19200 |
| 2025-10-22 | 21.48 | $21.63 | 11800 |
| 2025-10-21 | 21.46 | $21.56 | 12600 |
| 2025-10-20 | 21.45 | $21.50 | 8100 |
| 2025-10-17 | 21.44 | $21.37 | 4900 |
| 2025-10-16 | 21.45 | $21.42 | 6500 |
| 2025-10-15 | 21.45 | $21.44 | 8900 |
| 2025-10-14 | 21.46 | $21.32 | 5100 |
| 2025-10-13 | 21.47 | $21.38 | 4400 |
| 2025-10-10 | 21.48 | $21.27 | 8000 |
| 2025-10-09 | 21.50 | $21.42 | 7800 |
| 2025-10-08 | 21.51 | $21.53 | 4500 |
| 2025-10-07 | 21.51 | $21.50 | 6700 |
| 2025-10-06 | 21.51 | $21.50 | 9200 |
| 2025-10-03 | 21.51 | $21.54 | 3800 |
| 2025-10-02 | 21.51 | $21.54 | 9800 |
| 2025-10-01 | 21.50 | $21.49 | 11700 |
| 2025-09-30 | 21.51 | $21.20 | 22600 |
| 2025-09-29 | 21.54 | $21.24 | 15800 |
| 2025-09-26 | 21.57 | $21.45 | 2400 |
| 2025-09-25 | 21.58 | $21.43 | 4700 |
| 2025-09-24 | 21.60 | $21.68 | 9200 |
| 2025-09-23 | 21.59 | $21.68 | 12100 |
| 2025-09-22 | 21.58 | $21.78 | 8000 |
| 2025-09-19 | 21.56 | $21.77 | 7400 |
| 2025-09-18 | 21.54 | $21.78 | 8300 |
| 2025-09-17 | 21.51 | $21.87 | 8400 |
| 2025-09-16 | 21.47 | $21.78 | 14300 |
| 2025-09-15 | 21.44 | $21.86 | 14300 |
| 2025-09-12 | 21.40 | $21.79 | 15500 |
| 2025-09-11 | 21.36 | $21.73 | 9000 |
| 2025-09-10 | 21.32 | $21.53 | 17100 |
| 2025-09-09 | 21.29 | $21.42 | 12200 |
| 2025-09-08 | 21.28 | $21.53 | 21600 |
| 2025-09-05 | 21.25 | $21.41 | 18300 |
| 2025-09-04 | 21.24 | $21.10 | 10900 |
| 2025-09-03 | 21.25 | $20.99 | 16000 |
| 2025-09-02 | 21.28 | $20.94 | 23700 |
| 2025-08-29 | 21.31 | $20.69 | 62300 |
| 2025-08-28 | 21.38 | $21.50 | 11800 |
| 2025-08-27 | 21.37 | $21.48 | 10800 |
| 2025-08-26 | 21.36 | $21.62 | 12400 |
| 2025-08-25 | 21.33 | $21.70 | 14700 |
| 2025-08-22 | 21.29 | $21.72 | 12500 |
| 2025-08-21 | 21.24 | $21.55 | 9800 |
| 2025-08-20 | 21.21 | $21.60 | 6200 |
| 2025-08-19 | 21.17 | $21.54 | 9100 |
| 2025-08-18 | 21.13 | $21.38 | 15800 |
| 2025-08-15 | 21.11 | $21.43 | 5600 |
| 2025-08-14 | 21.07 | $21.47 | 7100 |
| 2025-08-13 | 21.03 | $21.48 | 9700 |
| 2025-08-12 | 20.98 | $21.42 | 7300 |
| 2025-08-11 | 20.94 | $21.30 | 13600 |
| 2025-08-08 | 20.90 | $21.23 | 19900 |
| 2025-08-07 | 20.86 | $21.15 | 13000 |
| 2025-08-06 | 20.83 | $21.18 | 19200 |
| 2025-08-05 | 20.80 | $21.35 | 11300 |
| 2025-08-04 | 20.74 | $21.38 | 24500 |
| 2025-08-01 | 20.67 | $21.28 | 15200 |
| 2025-07-31 | 20.61 | $21.29 | 36400 |
| 2025-07-30 | 20.53 | $20.97 | 12200 |
| 2025-07-29 | 20.49 | $20.87 | 16000 |
| 2025-07-28 | 20.45 | $20.62 | 25700 |
| 2025-07-25 | 20.43 | $20.64 | 16900 |
| 2025-07-24 | 20.41 | $20.53 | 16000 |
| 2025-07-23 | 20.39 | $20.46 | 27900 |
| 2025-07-22 | 20.39 | $20.39 | 20400 |
| 2025-07-21 | 20.39 | $20.56 | 20600 |
| 2025-07-18 | 20.37 | $20.45 | 20400 |
| 2025-07-17 | 20.36 | $20.39 | 12400 |
| 2025-07-16 | 20.36 | $20.26 | 13100 |
| 2025-07-15 | 20.37 | $20.38 | 8700 |
| 2025-07-14 | 20.37 | $20.50 | 11400 |
| 2025-07-11 | 20.35 | $20.58 | 10100 |
| 2025-07-10 | 20.33 | $20.74 | 8700 |
| 2025-07-09 | 20.29 | $20.60 | 9600 |
| 2025-07-08 | 20.25 | $20.55 | 14100 |
| 2025-07-07 | 20.22 | $20.43 | 13400 |
| 2025-07-03 | 20.20 | $20.48 | 13100 |
| 2025-07-02 | 20.17 | $20.42 | 12800 |
| 2025-07-01 | 20.14 | $20.24 | 30600 |
| 2025-06-30 | 20.13 | $20.03 | 74800 |
| 2025-06-27 | 20.14 | $20.21 | 25100 |
| 2025-06-26 | 20.14 | $20.19 | 10800 |
| 2025-06-25 | 20.13 | $20.11 | 14600 |
| 2025-06-24 | 20.13 | $20.15 | 14300 |
| 2025-06-23 | 20.13 | $19.98 | 7700 |
| 2025-06-20 | 20.15 | $19.96 | 9600 |
| 2025-06-18 | 20.17 | $19.93 | 12600 |
| 2025-06-17 | 20.19 | $19.91 | 10700 |
| 2025-06-16 | 20.22 | $19.87 | 16200 |
| 2025-06-13 | 20.26 | $19.91 | 15900 |
| 2025-06-12 | 20.30 | $20.11 | 12400 |
| 2025-06-11 | 20.32 | $20.08 | 13000 |
| 2025-06-10 | 20.34 | $20.17 | 15100 |
| 2025-06-09 | 20.36 | $20.21 | 10900 |
| 2025-06-06 | 20.38 | $20.25 | 10700 |
| 2025-06-05 | 20.39 | $20.35 | 10000 |
| 2025-06-04 | 20.39 | $20.39 | 12400 |
| 2025-06-03 | 20.39 | $20.45 | 15000 |
| 2025-06-02 | 20.39 | $20.27 | 25800 |
| 2025-05-30 | 20.40 | $20.21 | 56800 |
| 2025-05-29 | 20.42 | $20.51 | 10200 |
| 2025-05-28 | 20.41 | $20.34 | 13000 |
| 2025-05-27 | 20.42 | $20.42 | 28300 |
| 2025-05-23 | 20.42 | $20.17 | 7400 |
| 2025-05-22 | 20.44 | $20.24 | 19200 |
| 2025-05-21 | 20.46 | $20.15 | 15700 |
| 2025-05-20 | 20.50 | $20.52 | 18000 |
| 2025-05-19 | 20.50 | $20.50 | 10700 |
| 2025-05-16 | 20.49 | $20.52 | 6200 |
| 2025-05-15 | 20.49 | $20.57 | 10000 |
| 2025-05-14 | 20.48 | $20.44 | 25200 |
| 2025-05-13 | 20.49 | $20.47 | 15200 |
| 2025-05-12 | 20.49 | $20.54 | 16400 |
| 2025-05-09 | 20.49 | $20.64 | 5000 |
| 2025-05-08 | 20.47 | $20.64 | 12100 |
| 2025-05-07 | 20.45 | $20.62 | 11200 |
| 2025-05-06 | 20.43 | $20.45 | 15600 |
| 2025-05-05 | 20.43 | $20.39 | 12700 |
| 2025-05-02 | 20.44 | $20.54 | 5700 |
| 2025-05-01 | 20.43 | $20.33 | 10100 |
| 2025-04-30 | 20.44 | $20.34 | 15400 |
| 2025-04-29 | 20.45 | $20.53 | 15100 |
| 2025-04-28 | 20.44 | $20.45 | 9500 |
| 2025-04-25 | 20.44 | $20.38 | 7900 |
| 2025-04-24 | 20.44 | $20.38 | 32800 |
| 2025-04-23 | 20.45 | $20.38 | 7300 |
| 2025-04-22 | 20.45 | $20.18 | 9500 |
| 2025-04-21 | 20.48 | $20.11 | 23100 |
| 2025-04-17 | 20.52 | $20.27 | 15000 |
| 2025-04-16 | 20.55 | $20.26 | 12300 |
| 2025-04-15 | 20.58 | $20.26 | 14000 |
| 2025-04-14 | 20.61 | $20.30 | 9100 |
| 2025-04-11 | 20.65 | $20.11 | 11400 |
| 2025-04-10 | 20.70 | $20.36 | 16700 |
| 2025-04-09 | 20.74 | $20.68 | 21600 |
| 2025-04-08 | 20.74 | $20.40 | 14800 |
| 2025-04-07 | 20.78 | $20.35 | 23600 |
| 2025-04-04 | 20.83 | $20.52 | 29600 |
| 2025-04-03 | 20.86 | $20.48 | 66000 |
| 2025-04-02 | 20.90 | $20.55 | 9300 |
| 2025-04-01 | 20.94 | $20.51 | 13700 |
| 2025-03-31 | 20.98 | $20.49 | 79800 |
| 2025-03-28 | 21.03 | $20.69 | 7500 |
| 2025-03-27 | 21.07 | $20.77 | 12800 |
| 2025-03-26 | 21.10 | $20.87 | 19700 |
| 2025-03-25 | 21.12 | $21.10 | 8800 |
| 2025-03-24 | 21.13 | $21.02 | 9600 |
| 2025-03-21 | 21.14 | $21.10 | 4900 |
| 2025-03-20 | 21.14 | $21.09 | 8300 |
| 2025-03-19 | 21.15 | $21.12 | 10600 |
| 2025-03-18 | 21.15 | $21.10 | 5400 |
| 2025-03-17 | 21.15 | $21.20 | 5600 |
| 2025-03-14 | 21.15 | $21.15 | 20700 |
| 2025-03-13 | 21.15 | $21.05 | 16100 |
| 2025-03-12 | 21.16 | $20.85 | 15700 |
| 2025-03-11 | 21.19 | $20.74 | 13700 |
| 2025-03-10 | 21.24 | $20.83 | 9200 |
| 2025-03-07 | 21.28 | $20.93 | 8500 |
| 2025-03-06 | 21.32 | $21.03 | 11600 |
| 2025-03-05 | 21.35 | $21.17 | 12100 |
| 2025-03-04 | 21.37 | $21.13 | 18200 |
| 2025-03-03 | 21.40 | $21.32 | 12700 |
| 2025-02-28 | 21.40 | $21.25 | 23000 |
| 2025-02-27 | 21.42 | $21.48 | 10700 |
| 2025-02-26 | 21.41 | $21.55 | 12600 |
| 2025-02-25 | 21.40 | $21.64 | 8600 |
| 2025-02-24 | 21.37 | $21.37 | 12300 |
| 2025-02-21 | 21.37 | $21.35 | 4000 |
| 2025-02-20 | 21.38 | $21.23 | 15500 |
| 2025-02-19 | 21.39 | $21.30 | 4600 |
| 2025-02-18 | 21.40 | $21.38 | 8400 |
| 2025-02-14 | 21.40 | $21.42 | 10700 |
| 2025-02-13 | 21.40 | $21.30 | 9100 |
| 2025-02-12 | 21.41 | $21.10 | 11800 |
| 2025-02-11 | 21.44 | $21.31 | 14400 |
| 2025-02-10 | 21.46 | $21.30 | 13800 |
| 2025-02-07 | 21.48 | $21.23 | 15700 |
| 2025-02-06 | 21.50 | $21.39 | 9000 |
| 2025-02-05 | 21.51 | $21.43 | 8400 |
| 2025-02-04 | 21.52 | $21.26 | 10900 |
| 2025-02-03 | 21.55 | $21.22 | 13200 |
| 2025-01-31 | 21.58 | $21.35 | 35000 |
| 2025-01-30 | 21.61 | $21.73 | 9600 |
| 2025-01-29 | 21.60 | $21.63 | 8900 |
| 2025-01-28 | 21.59 | $21.88 | 12400 |
| 2025-01-27 | 21.56 | $22.00 | 16800 |
| 2025-01-24 | 21.52 | $21.69 | 23700 |
| 2025-01-23 | 21.50 | $21.63 | 12300 |
| 2025-01-22 | 21.48 | $21.67 | 8800 |
| 2025-01-21 | 21.46 | $21.69 | 13900 |
| 2025-01-17 | 21.44 | $21.51 | 17600 |
| 2025-01-16 | 21.43 | $21.44 | 9500 |
| 2025-01-15 | 21.43 | $21.33 | 13600 |
| 2025-01-14 | 21.44 | $20.83 | 7000 |
| 2025-01-13 | 21.51 | $20.73 | 15000 |
| 2025-01-10 | 21.59 | $21.02 | 27300 |
| 2025-01-08 | 21.65 | $21.46 | 19700 |
| 2025-01-07 | 21.67 | $21.56 | 21400 |
| 2025-01-06 | 21.68 | $21.96 | 11900 |
| 2025-01-03 | 21.65 | $22.10 | 16100 |
| 2025-01-02 | 21.60 | $22.03 | 21700 |
| 2024-12-31 | 21.56 | $21.75 | 283200 |
| 2024-12-30 | 21.54 | $21.31 | 41200 |
| 2024-12-27 | 21.56 | $20.99 | 16700 |
| 2024-12-26 | 21.62 | $21.14 | 20300 |
| 2024-12-24 | 21.67 | $21.21 | 11800 |
| 2024-12-23 | 21.72 | $21.25 | 16700 |
| 2024-12-20 | 21.77 | $21.37 | 19000 |
| 2024-12-19 | 21.81 | $21.21 | 38500 |
| 2024-12-18 | 21.87 | $21.49 | 27300 |
| 2024-12-17 | 21.91 | $21.65 | 14600 |
| 2024-12-16 | 21.94 | $21.56 | 16200 |
| 2024-12-13 | 21.98 | $21.55 | 9900 |
| 2024-12-12 | 22.03 | $21.74 | 16300 |
| 2024-12-11 | 22.06 | $21.90 | 12700 |
| 2024-12-10 | 22.07 | $21.86 | 16600 |
| 2024-12-09 | 22.09 | $21.84 | 18800 |
| 2024-12-06 | 22.12 | $21.92 | 47200 |
| 2024-12-05 | 22.14 | $22.04 | 25600 |
| 2024-12-04 | 22.15 | $22.03 | 11400 |
| 2024-12-03 | 22.17 | $22.00 | 28400 |
| 2024-12-02 | 22.18 | $22.06 | 33100 |
| 2024-11-29 | 22.20 | $22.00 | 101600 |
| 2024-11-27 | 22.22 | $22.17 | 16300 |
| 2024-11-26 | 22.22 | $22.13 | 22100 |
| 2024-11-25 | 22.23 | $22.25 | 10500 |
| 2024-11-22 | 22.23 | $22.02 | 6700 |
| 2024-11-21 | 22.25 | $22.00 | 15500 |
| 2024-11-20 | 22.28 | $21.83 | 46000 |
| 2024-11-19 | 22.33 | $21.88 | 14700 |
| 2024-11-18 | 22.37 | $21.93 | 19300 |
| 2024-11-15 | 22.42 | $21.89 | 12600 |
| 2024-11-14 | 22.48 | $21.81 | 14000 |
| 2024-11-13 | 22.55 | $21.96 | 21000 |
| 2024-11-12 | 22.61 | $22.04 | 17600 |
| 2024-11-11 | 22.67 | $22.43 | 12600 |
| 2024-11-08 | 22.69 | $22.63 | 17900 |
| 2024-11-07 | 22.70 | $22.43 | 10100 |
| 2024-11-06 | 22.73 | $22.22 | 20700 |
| 2024-11-05 | 22.78 | $22.56 | 28200 |
| 2024-11-04 | 22.81 | $22.44 | 18500 |
| 2024-11-01 | 22.84 | $22.31 | 14900 |
| 2024-10-31 | 22.90 | $22.43 | 37800 |
| 2024-10-30 | 22.95 | $22.68 | 15200 |
| 2024-10-29 | 22.98 | $22.63 | 13200 |
| 2024-10-28 | 23.01 | $22.70 | 10500 |
| 2024-10-25 | 23.05 | $22.77 | 15700 |
| 2024-10-24 | 23.08 | $22.83 | 15000 |
| 2024-10-23 | 23.10 | $22.86 | 24900 |
| 2024-10-22 | 23.13 | $23.13 | 11600 |
| 2024-10-21 | 23.13 | $23.07 | 12100 |
| 2024-10-18 | 23.13 | $23.36 | 11100 |
| 2024-10-17 | 23.11 | $23.29 | 10200 |
| 2024-10-16 | 23.09 | $23.42 | 20900 |
| 2024-10-15 | 23.06 | $23.30 | 26900 |
| 2024-10-14 | 23.03 | $23.15 | 7700 |
| 2024-10-11 | 23.02 | $23.11 | 14100 |
| 2024-10-10 | 23.01 | $22.99 | 4500 |
| 2024-10-09 | 23.01 | $23.06 | 11200 |
| 2024-10-08 | 23.01 | $23.09 | 12900 |
| 2024-10-07 | 23.00 | $22.95 | 9000 |
| 2024-10-04 | 23.00 | $23.19 | 11100 |
| 2024-10-03 | 22.98 | $23.31 | 14800 |
| 2024-10-02 | 22.95 | $23.20 | 28400 |
| 2024-10-01 | 22.92 | $23.03 | 25600 |
| 2024-09-30 | 22.91 | $22.81 | 297900 |
| 2024-09-27 | 22.92 | $22.98 | 62600 |
| 2024-09-26 | 22.91 | $23.05 | 45800 |
| 2024-09-25 | 22.90 | $23.02 | 26300 |
| 2024-09-24 | 22.89 | $23.13 | 22600 |
| 2024-09-23 | 22.86 | $23.20 | 23600 |
| 2024-09-20 | 22.83 | $23.20 | 19100 |
| 2024-09-19 | 22.79 | $23.10 | 20200 |
| 2024-09-18 | 22.75 | $23.00 | 21700 |
| 2024-09-17 | 22.73 | $23.09 | 22700 |
| 2024-09-16 | 22.69 | $23.05 | 27600 |
| 2024-09-13 | 22.65 | $22.93 | 23500 |
| 2024-09-12 | 22.62 | $22.90 | 20900 |
| 2024-09-11 | 22.59 | $22.83 | 20000 |
| 2024-09-10 | 22.57 | $22.82 | 30800 |
| 2024-09-09 | 22.54 | $22.75 | 19600 |
| 2024-09-06 | 22.52 | $22.52 | 31400 |
| 2024-09-05 | 22.52 | $22.51 | 46800 |
| 2024-09-04 | 22.52 | $22.32 | 67900 |
| 2024-09-03 | 22.54 | $22.42 | 21000 |
| 2024-08-30 | 22.56 | $22.42 | 50900 |
| 2024-08-29 | 22.57 | $23.03 | 20200 |
| 2024-08-28 | 22.52 | $23.05 | 8700 |
| 2024-08-27 | 22.47 | $22.98 | 12700 |
| 2024-08-26 | 22.41 | $22.88 | 16200 |
| 2024-08-23 | 22.36 | $22.76 | 16900 |
| 2024-08-22 | 22.32 | $22.69 | 8100 |
| 2024-08-21 | 22.28 | $22.73 | 21100 |
| 2024-08-20 | 22.24 | $22.61 | 8900 |
| 2024-08-19 | 22.20 | $22.60 | 11100 |
| 2024-08-16 | 22.15 | $22.52 | 11800 |
| 2024-08-15 | 22.12 | $22.37 | 6900 |
| 2024-08-14 | 22.09 | $22.40 | 12100 |
| 2024-08-13 | 22.06 | $22.22 | 4100 |
| 2024-08-12 | 22.04 | $22.08 | 9500 |
| 2024-08-09 | 22.04 | $22.15 | 4500 |
| 2024-08-08 | 22.02 | $22.16 | 7100 |
| 2024-08-07 | 22.01 | $22.11 | 6000 |
| 2024-08-06 | 22.00 | $22.02 | 13500 |
| 2024-08-05 | 22.00 | $21.91 | 9700 |
| 2024-08-02 | 22.01 | $22.11 | 14500 |
| 2024-08-01 | 21.99 | $22.03 | 31200 |
| 2024-07-31 | 21.99 | $21.65 | 37100 |
| 2024-07-30 | 22.03 | $22.02 | 8800 |
| 2024-07-29 | 22.03 | $22.04 | 5800 |
| 2024-07-26 | 22.03 | $22.12 | 10900 |
| 2024-07-25 | 22.02 | $22.04 | 14600 |
| 2024-07-24 | 22.01 | $21.94 | 19100 |
| 2024-07-23 | 22.02 | $22.16 | 4500 |
| 2024-07-22 | 22.01 | $22.22 | 6300 |
| 2024-07-19 | 21.98 | $22.17 | 3000 |
| 2024-07-18 | 21.96 | $22.12 | 12100 |
| 2024-07-17 | 21.95 | $22.22 | 7100 |
| 2024-07-16 | 21.92 | $22.24 | 6900 |
| 2024-07-15 | 21.88 | $22.25 | 12800 |
| 2024-07-12 | 21.85 | $22.32 | 7500 |
| 2024-07-11 | 21.80 | $22.16 | 9500 |
| 2024-07-10 | 21.76 | $21.88 | 5500 |
| 2024-07-09 | 21.75 | $21.84 | 9600 |
| 2024-07-08 | 21.74 | $21.98 | 8500 |
| 2024-07-05 | 21.71 | $22.02 | 14800 |
| 2024-07-03 | 21.68 | $22.00 | 10400 |
| 2024-07-02 | 21.64 | $21.75 | 7400 |
| 2024-07-01 | 21.63 | $21.62 | 20000 |
| 2024-06-28 | 21.63 | $21.68 | 15500 |
| 2024-06-27 | 21.63 | $21.74 | 8300 |
| 2024-06-26 | 21.62 | $21.69 | 5300 |
| 2024-06-25 | 21.61 | $21.69 | 13700 |
| 2024-06-24 | 21.60 | $21.62 | 5400 |
| 2024-06-21 | 21.60 | $21.56 | 6200 |
| 2024-06-20 | 21.60 | $21.60 | 12700 |
| 2024-06-18 | 21.60 | $21.68 | 10000 |
| 2024-06-17 | 21.59 | $21.57 | 17400 |
| 2024-06-14 | 21.60 | $21.67 | 11100 |
| 2024-06-13 | 21.59 | $21.69 | 6400 |
| 2024-06-12 | 21.58 | $21.66 | 13100 |
| 2024-06-11 | 21.57 | $21.40 | 7900 |
| 2024-06-10 | 21.59 | $21.58 | 8900 |
| 2024-06-07 | 21.59 | $21.69 | 5700 |
| 2024-06-06 | 21.58 | $21.69 | 6700 |
| 2024-06-05 | 21.57 | $21.66 | 17600 |
| 2024-06-04 | 21.56 | $21.65 | 9100 |
| 2024-06-03 | 21.55 | $21.59 | 11700 |
| 2024-05-31 | 21.54 | $21.53 | 17400 |
| 2024-05-30 | 21.54 | $21.38 | 8600 |
| 2024-05-29 | 21.56 | $21.18 | 12000 |
| 2024-05-28 | 21.60 | $21.36 | 7900 |
| 2024-05-24 | 21.63 | $21.45 | 6200 |
| 2024-05-23 | 21.65 | $21.31 | 21200 |
| 2024-05-22 | 21.68 | $21.58 | 12900 |
| 2024-05-21 | 21.69 | $21.62 | 7100 |
| 2024-05-20 | 21.70 | $21.74 | 7800 |
| 2024-05-17 | 21.70 | $21.76 | 5500 |
| 2024-05-16 | 21.69 | $21.82 | 8900 |
| 2024-05-15 | 21.68 | $21.93 | 23100 |
| 2024-05-14 | 21.65 | $21.62 | 8600 |
| 2024-05-13 | 21.65 | $21.58 | 9700 |
| 2024-05-10 | 21.66 | $21.47 | 6400 |
| 2024-05-09 | 21.68 | $21.58 | 9600 |
| 2024-05-08 | 21.69 | $21.60 | 15700 |
| 2024-05-07 | 21.70 | $21.84 | 16300 |
| 2024-05-06 | 21.68 | $21.95 | 16500 |
| 2024-05-03 | 21.66 | $21.75 | 23400 |
| 2024-05-02 | 21.65 | $21.47 | 14100 |
| 2024-05-01 | 21.66 | $21.33 | 29300 |
| 2024-04-30 | 21.70 | $21.20 | 17500 |
| 2024-04-29 | 21.75 | $21.32 | 13100 |
| 2024-04-26 | 21.80 | $21.17 | 15300 |
| 2024-04-25 | 21.86 | $21.36 | 11000 |
| 2024-04-24 | 21.92 | $21.66 | 8400 |
| 2024-04-23 | 21.94 | $21.73 | 17100 |
| 2024-04-22 | 21.97 | $21.44 | 23100 |
| 2024-04-19 | 22.02 | $21.34 | 12400 |
| 2024-04-18 | 22.09 | $21.23 | 9800 |
| 2024-04-17 | 22.18 | $21.45 | 12400 |
| 2024-04-16 | 22.26 | $21.30 | 20400 |
| 2024-04-15 | 22.36 | $21.14 | 18700 |
| 2024-04-12 | 22.49 | $21.51 | 10800 |
| 2024-04-11 | 22.59 | $21.73 | 13300 |
| 2024-04-10 | 22.68 | $21.85 | 18900 |
| 2024-04-09 | 22.77 | $22.34 | 10800 |
| 2024-04-08 | 22.82 | $22.38 | 18000 |
| 2024-04-05 | 22.86 | $22.53 | 8800 |
| 2024-04-04 | 22.90 | $22.66 | 12400 |
| 2024-04-03 | 22.92 | $22.58 | 8500 |
| 2024-04-02 | 22.96 | $22.60 | 29600 |
| 2024-04-01 | 23.00 | $22.75 | 21200 |
| 2024-03-28 | 23.02 | $22.62 | 40900 |
| 2024-03-27 | 23.06 | $23.11 | 14100 |
| 2024-03-26 | 23.06 | $23.04 | 8600 |
| 2024-03-25 | 23.06 | $23.06 | 9300 |
| 2024-03-22 | 23.06 | $23.27 | 9800 |
| 2024-03-21 | 23.04 | $23.33 | 16400 |
| 2024-03-20 | 23.01 | $23.17 | 9700 |
| 2024-03-19 | 22.99 | $23.14 | 13700 |
| 2024-03-18 | 22.98 | $23.10 | 13800 |
| 2024-03-15 | 22.96 | $23.20 | 12700 |
| 2024-03-14 | 22.94 | $23.25 | 8600 |
| 2024-03-13 | 22.91 | $23.36 | 10900 |
| 2024-03-12 | 22.86 | $23.36 | 30000 |
| 2024-03-11 | 22.81 | $23.21 | 17000 |
| 2024-03-08 | 22.76 | $23.10 | 12800 |
| 2024-03-07 | 22.73 | $22.98 | 23300 |
| 2024-03-06 | 22.70 | $22.83 | 16100 |
| 2024-03-05 | 22.69 | $22.75 | 11500 |
| 2024-03-04 | 22.68 | $22.73 | 14600 |
| 2024-03-01 | 22.68 | $22.80 | 13200 |
| 2024-02-29 | 22.66 | $22.87 | 39200 |
| 2024-02-28 | 22.64 | $22.74 | 13200 |
| 2024-02-27 | 22.63 | $22.86 | 8000 |
| 2024-02-26 | 22.61 | $23.00 | 11700 |
| 2024-02-23 | 22.57 | $22.94 | 13900 |
| 2024-02-22 | 22.53 | $22.73 | 6200 |
| 2024-02-21 | 22.51 | $22.67 | 180600 |
| 2024-02-20 | 22.49 | $22.79 | 10800 |
| 2024-02-16 | 22.46 | $22.65 | 11700 |
| 2024-02-15 | 22.44 | $22.75 | 10700 |
| 2024-02-14 | 22.40 | $22.64 | 11800 |
| 2024-02-13 | 22.38 | $22.61 | 13300 |
| 2024-02-12 | 22.35 | $22.91 | 20300 |
| 2024-02-09 | 22.30 | $22.80 | 126400 |
| 2024-02-08 | 22.24 | $22.58 | 16400 |
| 2024-02-07 | 22.21 | $22.59 | 14500 |
| 2024-02-06 | 22.17 | $22.47 | 14500 |
| 2024-02-05 | 22.14 | $22.39 | 19100 |
| 2024-02-02 | 22.11 | $22.58 | 78400 |
| 2024-02-01 | 22.06 | $22.74 | 38600 |
| 2024-01-31 | 21.99 | $22.48 | 66900 |
| 2024-01-30 | 21.94 | $22.50 | 19000 |
| 2024-01-29 | 21.88 | $22.44 | 28500 |
| 2024-01-26 | 21.82 | $22.45 | 27900 |
| 2024-01-25 | 21.75 | $22.47 | 18700 |
| 2024-01-24 | 21.67 | $22.14 | 13300 |
| 2024-01-23 | 21.63 | $22.06 | 35900 |
| 2024-01-22 | 21.58 | $22.15 | 15800 |
| 2024-01-19 | 21.52 | $21.95 | 40800 |
| 2024-01-18 | 21.47 | $21.69 | 53800 |
| 2024-01-17 | 21.45 | $21.61 | 17300 |
| 2024-01-16 | 21.44 | $21.52 | 44100 |
| 2024-01-12 | 21.43 | $21.61 | 44500 |
| 2024-01-11 | 21.41 | $21.40 | 83600 |
| 2024-01-10 | 21.41 | $21.33 | 228200 |
| 2024-01-09 | 21.42 | $21.34 | 225100 |
| 2024-01-08 | 21.42 | $21.35 | 86300 |
| 2024-01-05 | 21.43 | $21.31 | 155000 |
| 2024-01-04 | 21.44 | $21.32 | 62900 |
| 2024-01-03 | 21.46 | $21.28 | 42900 |
| 2024-01-02 | 21.48 | $21.34 | 334100 |
| 2023-12-29 | 21.49 | $21.26 | 31600 |
| 2023-12-28 | 21.51 | $21.22 | 47000 |
| 2023-12-27 | 21.55 | $21.48 | 46900 |
| 2023-12-26 | 21.55 | $21.52 | 32000 |
| 2023-12-22 | 21.56 | $21.60 | 31400 |
| 2023-12-21 | 21.55 | $21.61 | 37800 |
| 2023-12-20 | 21.55 | $21.56 | 20500 |
| 2023-12-19 | 21.54 | $21.50 | 33300 |
| 2023-12-18 | 21.55 | $21.55 | 28800 |
| 2023-12-15 | 21.55 | $21.80 | 18300 |
| 2023-12-14 | 21.52 | $22.00 | 24900 |
| 2023-12-13 | 21.47 | $21.61 | 31200 |
| 2023-12-12 | 21.46 | $21.40 | 16100 |
| 2023-12-11 | 21.46 | $21.55 | 11200 |
| 2023-12-08 | 21.45 | $21.59 | 10700 |
| 2023-12-07 | 21.44 | $21.71 | 7600 |
| 2023-12-06 | 21.41 | $21.60 | 16700 |
| 2023-12-05 | 21.39 | $21.48 | 10100 |
| 2023-12-04 | 21.38 | $21.56 | 13800 |
| 2023-12-01 | 21.36 | $21.61 | 24600 |
| 2023-11-30 | 21.34 | $21.50 | 52300 |
| 2023-11-29 | 21.32 | $21.43 | 9900 |
| 2023-11-28 | 21.31 | $21.49 | 8600 |
| 2023-11-27 | 21.29 | $21.35 | 20300 |
| 2023-11-24 | 21.28 | $21.34 | 5900 |
| 2023-11-22 | 21.28 | $21.28 | 17400 |
| 2023-11-21 | 21.28 | $21.43 | 17900 |
| 2023-11-20 | 21.26 | $21.61 | 13200 |
| 2023-11-17 | 21.22 | $21.78 | 14200 |
| 2023-11-16 | 21.16 | $21.65 | 7500 |
| 2023-11-15 | 21.11 | $21.57 | 19200 |
| 2023-11-14 | 21.07 | $21.57 | 12600 |
| 2023-11-13 | 21.01 | $21.23 | 9300 |
| 2023-11-10 | 20.99 | $21.17 | 11900 |
| 2023-11-09 | 20.97 | $21.16 | 7700 |
| 2023-11-08 | 20.95 | $21.57 | 13600 |
| 2023-11-07 | 20.89 | $21.45 | 17500 |
| 2023-11-06 | 20.83 | $21.59 | 16900 |
| 2023-11-03 | 20.75 | $21.85 | 14100 |
| 2023-11-02 | 20.63 | $21.38 | 24700 |
| 2023-11-01 | 20.55 | $20.89 | 14700 |
| 2023-10-31 | 20.51 | $20.40 | 24400 |
| 2023-10-30 | 20.53 | $20.03 | 8500 |
| 2023-10-27 | 20.58 | $19.93 | 16600 |
| 2023-10-26 | 20.65 | $20.11 | 12300 |
| 2023-10-25 | 20.70 | $20.22 | 11500 |
| 2023-10-24 | 20.75 | $20.35 | 14400 |
| 2023-10-23 | 20.80 | $20.12 | 9800 |
| 2023-10-20 | 20.87 | $20.07 | 13600 |
| 2023-10-19 | 20.95 | $20.02 | 21700 |
| 2023-10-18 | 21.05 | $20.18 | 14600 |
| 2023-10-17 | 21.14 | $20.31 | 32500 |
| 2023-10-16 | 21.23 | $20.54 | 12500 |
| 2023-10-13 | 21.30 | $20.51 | 22500 |
| 2023-10-12 | 21.39 | $20.74 | 21600 |
| 2023-10-11 | 21.45 | $21.00 | 30100 |
| 2023-10-10 | 21.50 | $21.05 | 14500 |
| 2023-10-09 | 21.55 | $20.90 | 42000 |
| 2023-10-06 | 21.62 | $21.00 | 28900 |
| 2023-10-05 | 21.68 | $21.09 | 49000 |
| 2023-10-04 | 21.74 | $21.24 | 66100 |
| 2023-10-03 | 21.80 | $21.32 | 65400 |
| 2023-10-02 | 21.85 | $21.96 | 55300 |
| 2023-09-29 | 21.84 | $22.32 | 308500 |
| 2023-09-28 | 21.79 | $22.25 | 70800 |
| 2023-09-27 | 21.74 | $22.05 | 89200 |
| 2023-09-26 | 21.70 | $21.53 | 20300 |
| 2023-09-25 | 21.72 | $21.51 | 14000 |
| 2023-09-22 | 21.74 | $21.71 | 9800 |
| 2023-09-21 | 21.75 | $21.56 | 22600 |
| 2023-09-20 | 21.77 | $21.74 | 14100 |
| 2023-09-19 | 21.77 | $21.89 | 11100 |
| 2023-09-18 | 21.76 | $21.83 | 10900 |
| 2023-09-15 | 21.75 | $21.90 | 13300 |
| 2023-09-14 | 21.73 | $21.79 | 10000 |
| 2023-09-13 | 21.73 | $21.82 | 10400 |
| 2023-09-12 | 21.72 | $21.79 | 15300 |
| 2023-09-11 | 21.71 | $21.78 | 8700 |
| 2023-09-08 | 21.70 | $21.71 | 13600 |
| 2023-09-07 | 21.70 | $21.71 | 11200 |
| 2023-09-06 | 21.70 | $21.71 | 13700 |
| 2023-09-05 | 21.70 | $21.62 | 13400 |
| 2023-09-01 | 21.71 | $21.78 | 15600 |
| 2023-08-31 | 21.70 | $21.79 | 64300 |
| 2023-08-30 | 21.69 | $21.38 | 12600 |
| 2023-08-29 | 21.73 | $21.63 | 18700 |
| 2023-08-28 | 21.74 | $21.49 | 15000 |
| 2023-08-25 | 21.76 | $21.43 | 6400 |
| 2023-08-24 | 21.80 | $21.50 | 7600 |
| 2023-08-23 | 21.83 | $21.56 | 8600 |
| 2023-08-22 | 21.86 | $21.27 | 13900 |
| 2023-08-21 | 21.92 | $21.39 | 10000 |
| 2023-08-18 | 21.97 | $21.66 | 13300 |
| 2023-08-17 | 22.01 | $21.72 | 7800 |
| 2023-08-16 | 22.04 | $21.85 | 8400 |
| 2023-08-15 | 22.06 | $21.90 | 12200 |
| 2023-08-14 | 22.07 | $22.04 | 11700 |
| 2023-08-11 | 22.08 | $21.95 | 10000 |
| 2023-08-10 | 22.09 | $21.98 | 10800 |
| 2023-08-09 | 22.10 | $21.98 | 15900 |
| 2023-08-08 | 22.11 | $21.88 | 7900 |
| 2023-08-07 | 22.14 | $21.87 | 9100 |
| 2023-08-04 | 22.17 | $21.90 | 7900 |
| 2023-08-03 | 22.19 | $21.75 | 6800 |
| 2023-08-02 | 22.24 | $21.96 | 17900 |
| 2023-08-01 | 22.27 | $22.22 | 12000 |
| 2023-07-31 | 22.28 | $22.39 | 24200 |
| 2023-07-28 | 22.26 | $22.14 | 17000 |
| 2023-07-27 | 22.28 | $22.27 | 12500 |
| 2023-07-26 | 22.28 | $22.40 | 45400 |
| 2023-07-25 | 22.27 | $22.31 | 25200 |
| 2023-07-24 | 22.26 | $22.36 | 14900 |
| 2023-07-21 | 22.25 | $22.26 | 21000 |
| 2023-07-20 | 22.25 | $22.30 | 16800 |
| 2023-07-19 | 22.24 | $22.24 | 13200 |
| 2023-07-18 | 22.24 | $22.16 | 15800 |
| 2023-07-17 | 22.25 | $22.16 | 11200 |
| 2023-07-14 | 22.26 | $22.22 | 24700 |
| 2023-07-13 | 22.27 | $22.32 | 12200 |
| 2023-07-12 | 22.26 | $22.30 | 16300 |
| 2023-07-11 | 22.26 | $22.24 | 7700 |
| 2023-07-10 | 22.26 | $22.16 | 8300 |
| 2023-07-07 | 22.27 | $22.19 | 21000 |
| 2023-07-06 | 22.28 | $22.10 | 23800 |
| 2023-07-05 | 22.30 | $22.55 | 28400 |
| 2023-07-03 | 22.27 | $22.77 | 24900 |
| 2023-06-30 | 22.22 | $22.29 | 306500 |
| 2023-06-29 | 22.21 | $21.67 | 72300 |
| 2023-06-28 | 22.27 | $22.04 | 10500 |
| 2023-06-27 | 22.29 | $22.00 | 23800 |
| 2023-06-26 | 22.32 | $21.96 | 11400 |
| 2023-06-23 | 22.36 | $21.83 | 8800 |
| 2023-06-22 | 22.42 | $21.92 | 17400 |
| 2023-06-21 | 22.47 | $21.93 | 19600 |
| 2023-06-20 | 22.53 | $21.70 | 28400 |
| 2023-06-16 | 22.61 | $21.65 | 26900 |
| 2023-06-15 | 22.71 | $21.86 | 17600 |
| 2023-06-14 | 22.80 | $21.90 | 19300 |
| 2023-06-13 | 22.90 | $22.25 | 26600 |
| 2023-06-12 | 22.97 | $22.12 | 20300 |
| 2023-06-09 | 23.06 | $22.40 | 17600 |
| 2023-06-08 | 23.13 | $22.60 | 17600 |
| 2023-06-07 | 23.18 | $22.69 | 20900 |
| 2023-06-06 | 23.23 | $23.09 | 15500 |
| 2023-06-05 | 23.25 | $23.20 | 18100 |
| 2023-06-02 | 23.25 | $23.42 | 54900 |
| 2023-06-01 | 23.24 | $23.45 | 15300 |
| 2023-05-31 | 23.21 | $23.35 | 75300 |
| 2023-05-30 | 23.20 | $22.98 | 11800 |
| 2023-05-26 | 23.22 | $23.03 | 9800 |
| 2023-05-25 | 23.24 | $22.89 | 12600 |
| 2023-05-24 | 23.28 | $23.00 | 19700 |
| 2023-05-23 | 23.31 | $23.31 | 8800 |
| 2023-05-22 | 23.31 | $23.33 | 10700 |
| 2023-05-19 | 23.31 | $23.34 | 9800 |
| 2023-05-18 | 23.30 | $23.40 | 14800 |
| 2023-05-17 | 23.29 | $23.48 | 12100 |
| 2023-05-16 | 23.27 | $23.24 | 14100 |
| 2023-05-15 | 23.28 | $23.43 | 12900 |
| 2023-05-12 | 23.26 | $23.39 | 5500 |
| 2023-05-11 | 23.25 | $23.22 | 9600 |
| 2023-05-10 | 23.25 | $23.03 | 268500 |
| 2023-05-09 | 23.27 | $22.98 | 9800 |
| 2023-05-08 | 23.30 | $23.30 | 7500 |
| 2023-05-05 | 23.30 | $23.38 | 9000 |
| 2023-05-04 | 23.30 | $22.91 | 22600 |
| 2023-05-03 | 23.34 | $23.07 | 9500 |
| 2023-05-02 | 23.37 | $23.31 | 7000 |
| 2023-05-01 | 23.37 | $23.28 | 26200 |
| 2023-04-28 | 23.38 | $23.76 | 34700 |
| 2023-04-27 | 23.34 | $23.33 | 7200 |
| 2023-04-26 | 23.34 | $23.19 | 11700 |
| 2023-04-25 | 23.36 | $23.43 | 9500 |
| 2023-04-24 | 23.35 | $23.63 | 4500 |
| 2023-04-21 | 23.32 | $23.47 | 16600 |
| 2023-04-20 | 23.31 | $23.56 | 9000 |
| 2023-04-19 | 23.28 | $23.67 | 8800 |
| 2023-04-18 | 23.24 | $23.84 | 8900 |
| 2023-04-17 | 23.17 | $23.82 | 15700 |
| 2023-04-14 | 23.11 | $23.86 | 7400 |
| 2023-04-13 | 23.03 | $23.74 | 5600 |
| 2023-04-12 | 22.95 | $23.75 | 7700 |
| 2023-04-11 | 22.87 | $23.66 | 7900 |
| 2023-04-10 | 22.78 | $23.48 | 8100 |
| 2023-04-06 | 22.71 | $23.37 | 5800 |
| 2023-04-05 | 22.64 | $23.26 | 10500 |
| 2023-04-04 | 22.58 | $23.45 | 21400 |
| 2023-04-03 | 22.49 | $23.36 | 15900 |
| 2023-03-31 | 22.39 | $23.39 | 26800 |
| 2023-03-30 | 22.29 | $23.15 | 21500 |
| 2023-03-29 | 22.20 | $22.89 | 19100 |
| 2023-03-28 | 22.13 | $22.53 | 3300 |
| 2023-03-27 | 22.08 | $22.50 | 6500 |
| 2023-03-24 | 22.04 | $22.37 | 7500 |
| 2023-03-23 | 22.00 | $22.13 | 8700 |
| 2023-03-22 | 21.99 | $22.55 | 21700 |
| 2023-03-21 | 21.93 | $22.08 | 23300 |
| 2023-03-20 | 21.92 | $21.78 | 16700 |
| 2023-03-17 | 21.93 | $21.81 | 21300 |
| 2023-03-16 | 21.94 | $22.23 | 31600 |
| 2023-03-15 | 21.91 | $21.29 | 17300 |
| 2023-03-14 | 21.98 | $21.46 | 16800 |
| 2023-03-13 | 22.03 | $21.12 | 36800 |
| 2023-03-10 | 22.13 | $21.28 | 25100 |
| 2023-03-09 | 22.22 | $21.08 | 19100 |
| 2023-03-08 | 22.34 | $21.68 | 12600 |
| 2023-03-07 | 22.41 | $21.78 | 13400 |
| 2023-03-06 | 22.47 | $22.02 | 12000 |
| 2023-03-03 | 22.52 | $22.03 | 65300 |
| 2023-03-02 | 22.57 | $22.09 | 11200 |
| 2023-03-01 | 22.62 | $22.32 | 14300 |
| 2023-02-28 | 22.65 | $22.36 | 38800 |
| 2023-02-27 | 22.69 | $22.20 | 14400 |
| 2023-02-24 | 22.74 | $22.56 | 14700 |
| 2023-02-23 | 22.76 | $22.84 | 7300 |
| 2023-02-22 | 22.75 | $22.47 | 8600 |
| 2023-02-21 | 22.78 | $22.28 | 9200 |
| 2023-02-17 | 22.83 | $22.74 | 2600 |
| 2023-02-16 | 22.84 | $22.84 | 19900 |
| 2023-02-15 | 22.84 | $23.08 | 14100 |
| 2023-02-14 | 22.81 | $23.12 | 14900 |
| 2023-02-13 | 22.78 | $22.97 | 7700 |
| 2023-02-10 | 22.76 | $22.69 | 12100 |
| 2023-02-09 | 22.77 | $22.87 | 5800 |
| 2023-02-08 | 22.75 | $22.99 | 23000 |
| 2023-02-07 | 22.73 | $22.78 | 10600 |
| 2023-02-06 | 22.72 | $22.71 | 18900 |
| 2023-02-03 | 22.73 | $23.10 | 9600 |
| 2023-02-02 | 22.69 | $23.52 | 15900 |
| 2023-02-01 | 22.60 | $23.44 | 26700 |
| 2023-01-31 | 22.51 | $23.50 | 10500 |
| 2023-01-30 | 22.41 | $23.40 | 16600 |
| 2023-01-27 | 22.30 | $23.32 | 14900 |
| 2023-01-26 | 22.19 | $23.26 | 9000 |
| 2023-01-25 | 22.08 | $23.02 | 11500 |
| 2023-01-24 | 21.98 | $22.99 | 11400 |
| 2023-01-23 | 21.88 | $22.93 | 19600 |
| 2023-01-20 | 21.76 | $22.66 | 14400 |
| 2023-01-19 | 21.67 | $22.59 | 13500 |
| 2023-01-18 | 21.57 | $22.40 | 18400 |
| 2023-01-17 | 21.49 | $22.37 | 14400 |
| 2023-01-13 | 21.39 | $22.16 | 7400 |
| 2023-01-12 | 21.31 | $22.01 | 19800 |
| 2023-01-11 | 21.24 | $21.91 | 21600 |
| 2023-01-10 | 21.17 | $21.74 | 23900 |
| 2023-01-09 | 21.11 | $21.51 | 21000 |
| 2023-01-06 | 21.07 | $21.55 | 23300 |
| 2023-01-05 | 21.02 | $21.15 | 48500 |
| 2023-01-04 | 21.00 | $20.87 | 9300 |
| 2023-01-03 | 21.02 | $20.59 | 16400 |
| 2022-12-30 | 21.06 | $20.27 | 24500 |
| 2022-12-29 | 21.14 | $20.30 | 17600 |
| 2022-12-28 | 21.23 | $20.20 | 33800 |
| 2022-12-27 | 21.34 | $20.50 | 19600 |
| 2022-12-23 | 21.43 | $20.72 | 22300 |
| 2022-12-22 | 21.50 | $20.86 | 33100 |
| 2022-12-21 | 21.57 | $21.14 | 38800 |
| 2022-12-20 | 21.62 | $21.32 | 17300 |
| 2022-12-19 | 21.65 | $21.38 | 10000 |
| 2022-12-16 | 21.68 | $21.43 | 21800 |
| 2022-12-15 | 21.70 | $21.37 | 6900 |
| 2022-12-14 | 21.74 | $21.41 | 22900 |
| 2022-12-13 | 21.77 | $21.47 | 23500 |
| 2022-12-12 | 21.81 | $21.32 | 23600 |
| 2022-12-09 | 21.86 | $21.53 | 9200 |
| 2022-12-08 | 21.89 | $21.81 | 20600 |
| 2022-12-07 | 21.90 | $21.88 | 8200 |
| 2022-12-06 | 21.90 | $21.59 | 13800 |
| 2022-12-05 | 21.94 | $22.03 | 11800 |
| 2022-12-02 | 21.93 | $22.47 | 13100 |
| 2022-12-01 | 21.87 | $22.34 | 17700 |
| 2022-11-30 | 21.82 | $21.83 | 18600 |
| 2022-11-29 | 21.82 | $21.36 | 13200 |
| 2022-11-28 | 21.87 | $22.11 | 11900 |
| 2022-11-25 | 21.84 | $22.25 | 5400 |
| 2022-11-23 | 21.80 | $22.15 | 7700 |
| 2022-11-22 | 21.76 | $22.00 | 23700 |
| 2022-11-21 | 21.73 | $21.85 | 9900 |
| 2022-11-18 | 21.72 | $21.80 | 9100 |
| 2022-11-17 | 21.71 | $21.75 | 8200 |
| 2022-11-16 | 21.71 | $21.88 | 10900 |
| 2022-11-15 | 21.69 | $21.74 | 13400 |
| 2022-11-14 | 21.69 | $21.48 | 20600 |
| 2022-11-11 | 21.71 | $21.91 | 3200 |
| 2022-11-10 | 21.69 | $21.84 | 15700 |
| 2022-11-09 | 21.67 | $21.18 | 11800 |
| 2022-11-08 | 21.72 | $21.34 | 14000 |
| 2022-11-07 | 21.76 | $21.05 | 27100 |
| 2022-11-04 | 21.84 | $21.06 | 12100 |
| 2022-11-03 | 21.92 | $21.06 | 10500 |
| 2022-11-02 | 22.01 | $21.12 | 17300 |
| 2022-11-01 | 22.10 | $21.25 | 15000 |
| 2022-10-31 | 22.19 | $21.60 | 26500 |
| 2022-10-28 | 22.26 | $21.78 | 14100 |
| 2022-10-27 | 22.31 | $21.93 | 12200 |
| 2022-10-26 | 22.35 | $21.96 | 6400 |
| 2022-10-25 | 22.39 | $21.89 | 4200 |
| 2022-10-24 | 22.44 | $21.80 | 18800 |
| 2022-10-21 | 22.50 | $21.86 | 18000 |
| 2022-10-20 | 22.57 | $21.93 | 11600 |
| 2022-10-19 | 22.64 | $22.30 | 13300 |
| 2022-10-18 | 22.68 | $22.44 | 7200 |
| 2022-10-17 | 22.70 | $22.61 | 14900 |
| 2022-10-14 | 22.71 | $22.40 | 16600 |
| 2022-10-13 | 22.74 | $22.00 | 16600 |
| 2022-10-12 | 22.82 | $22.23 | 8100 |
| 2022-10-11 | 22.88 | $22.58 | 9000 |
| 2022-10-10 | 22.92 | $22.63 | 23400 |
| 2022-10-07 | 22.95 | $22.93 | 6200 |
| 2022-10-06 | 22.95 | $23.05 | 3000 |
| 2022-10-05 | 22.94 | $23.22 | 3700 |
| 2022-10-04 | 22.91 | $23.37 | 8400 |
| 2022-10-03 | 22.86 | $23.18 | 25600 |
| 2022-09-30 | 22.82 | $22.97 | 61700 |
| 2022-09-29 | 22.81 | $22.52 | 16600 |
| 2022-09-28 | 22.84 | $22.63 | 23400 |
| 2022-09-27 | 22.86 | $22.24 | 21900 |
| 2022-09-26 | 22.93 | $22.16 | 24300 |
| 2022-09-23 | 23.01 | $22.18 | 17200 |
| 2022-09-22 | 23.09 | $22.43 | 11500 |
| 2022-09-21 | 23.16 | $22.76 | 7300 |
| 2022-09-20 | 23.21 | $22.57 | 11800 |
| 2022-09-19 | 23.27 | $22.79 | 11000 |
| 2022-09-16 | 23.33 | $22.68 | 18500 |
| 2022-09-15 | 23.39 | $22.82 | 10700 |
| 2022-09-14 | 23.45 | $23.02 | 7600 |
| 2022-09-13 | 23.50 | $22.87 | 4900 |
| 2022-09-12 | 23.57 | $23.05 | 6100 |
| 2022-09-09 | 23.62 | $22.89 | 3600 |
| 2022-09-08 | 23.70 | $22.72 | 12600 |
| 2022-09-07 | 23.80 | $22.96 | 2700 |
| 2022-09-06 | 23.89 | $22.90 | 8700 |
| 2022-09-02 | 23.99 | $23.16 | 3000 |
| 2022-09-01 | 24.08 | $23.09 | 20400 |
| 2022-08-31 | 24.18 | $23.27 | 25300 |
| 2022-08-30 | 24.28 | $23.30 | 8500 |
| 2022-08-29 | 24.38 | $23.81 | 6100 |
| 2022-08-26 | 24.44 | $23.71 | 2900 |
| 2022-08-25 | 24.52 | $23.80 | 6500 |
| 2022-08-24 | 24.60 | $23.71 | 18200 |
| 2022-08-23 | 24.69 | $23.61 | 41600 |
| 2022-08-22 | 24.80 | $24.39 | 7300 |
| 2022-08-19 | 24.85 | $24.54 | 8500 |
| 2022-08-18 | 24.88 | $24.73 | 2400 |
| 2022-08-17 | 24.89 | $24.88 | 8400 |
| 2022-08-16 | 24.89 | $25.19 | 3400 |
| 2022-08-15 | 24.86 | $25.23 | 8000 |
| 2022-08-12 | 24.82 | $25.23 | 3800 |
| 2022-08-11 | 24.78 | $25.16 | 4100 |
| 2022-08-10 | 24.74 | $25.15 | 6900 |
| 2022-08-09 | 24.70 | $25.11 | 3700 |
| 2022-08-08 | 24.66 | $25.16 | 12400 |
| 2022-08-05 | 24.60 | $25.18 | 6000 |
| 2022-08-04 | 24.54 | $25.30 | 15600 |
| 2022-08-03 | 24.46 | $25.23 | 15300 |
| 2022-08-02 | 24.38 | $25.07 | 24900 |
| 2022-08-01 | 24.31 | $24.86 | 17800 |
| 2022-07-29 | 24.25 | $24.95 | 34600 |
| 2022-07-28 | 24.18 | $24.35 | 4400 |
| 2022-07-27 | 24.16 | $24.21 | 7600 |
| 2022-07-26 | 24.15 | $24.20 | 6100 |
| 2022-07-25 | 24.15 | $24.13 | 10600 |
| 2022-07-22 | 24.15 | $24.23 | 10200 |
| 2022-07-21 | 24.14 | $24.30 | 7200 |
| 2022-07-20 | 24.13 | $24.23 | 29400 |
| 2022-07-19 | 24.11 | $24.35 | 7700 |
| 2022-07-18 | 24.09 | $24.28 | 7900 |
| 2022-07-15 | 24.07 | $24.35 | 19200 |
| 2022-07-14 | 24.04 | $24.19 | 16400 |
| 2022-07-13 | 24.02 | $24.06 | 6400 |
| 2022-07-12 | 24.02 | $24.03 | 3800 |
| 2022-07-11 | 24.02 | $24.06 | 5800 |
| 2022-07-08 | 24.02 | $24.04 | 4900 |
| 2022-07-07 | 24.01 | $23.95 | 6600 |
| 2022-07-06 | 24.02 | $24.08 | 5600 |
| 2022-07-05 | 24.01 | $24.19 | 14000 |
| 2022-07-01 | 23.99 | $24.26 | 4400 |
| 2022-06-30 | 23.97 | $24.22 | 36100 |
| 2022-06-29 | 23.94 | $24.32 | 8000 |
| 2022-06-28 | 23.90 | $24.32 | 6800 |
| 2022-06-27 | 23.86 | $24.30 | 13200 |
| 2022-06-24 | 23.81 | $24.29 | 6200 |
| 2022-06-23 | 23.76 | $24.15 | 18400 |
| 2022-06-22 | 23.72 | $23.99 | 11300 |
| 2022-06-21 | 23.69 | $23.65 | 10800 |
| 2022-06-17 | 23.69 | $23.54 | 14800 |
| 2022-06-16 | 23.71 | $23.57 | 11100 |
| 2022-06-15 | 23.72 | $23.31 | 6700 |
| 2022-06-14 | 23.77 | $23.21 | 17400 |
| 2022-06-13 | 23.83 | $23.25 | 17800 |
| 2022-06-10 | 23.89 | $23.82 | 18800 |
| 2022-06-09 | 23.89 | $24.11 | 19900 |
| 2022-06-08 | 23.87 | $24.33 | 9500 |
| 2022-06-07 | 23.82 | $24.39 | 13100 |
| 2022-06-06 | 23.76 | $24.21 | 11700 |
| 2022-06-03 | 23.71 | $24.22 | 11100 |
| 2022-06-02 | 23.66 | $24.32 | 19500 |
| 2022-06-01 | 23.59 | $24.24 | 13900 |
| 2022-05-31 | 23.52 | $24.30 | 69500 |
| 2022-05-27 | 23.44 | $24.23 | 13800 |
| 2022-05-26 | 23.36 | $23.64 | 20300 |
| 2022-05-25 | 23.33 | $23.48 | 13000 |
| 2022-05-24 | 23.31 | $23.06 | 8200 |
| 2022-05-23 | 23.34 | $22.72 | 13300 |
| 2022-05-20 | 23.41 | $22.63 | 23700 |
| 2022-05-19 | 23.49 | $22.68 | 17200 |
| 2022-05-18 | 23.57 | $22.60 | 38100 |
| 2022-05-17 | 23.67 | $22.81 | 21100 |
| 2022-05-16 | 23.77 | $23.47 | 19800 |
| 2022-05-13 | 23.80 | $23.07 | 19700 |
| 2022-05-12 | 23.87 | $23.04 | 7100 |
| 2022-05-11 | 23.96 | $23.06 | 12900 |
| 2022-05-10 | 24.06 | $23.07 | 14000 |
| 2022-05-09 | 24.16 | $22.81 | 29900 |
| 2022-05-06 | 24.30 | $23.69 | 10500 |
| 2022-05-05 | 24.37 | $24.07 | 9100 |
| 2022-05-04 | 24.40 | $24.13 | 11400 |
| 2022-05-03 | 24.43 | $24.04 | 9800 |
| 2022-05-02 | 24.47 | $24.13 | 37900 |
| 2022-04-29 | 24.50 | $24.60 | 56900 |
| 2022-04-28 | 24.49 | $24.43 | 26000 |
| 2022-04-27 | 24.50 | $24.03 | 17500 |
| 2022-04-26 | 24.55 | $24.25 | 7000 |
| 2022-04-25 | 24.58 | $24.23 | 5700 |
| 2022-04-22 | 24.61 | $24.17 | 12100 |
| 2022-04-21 | 24.66 | $24.10 | 14400 |
| 2022-04-20 | 24.72 | $24.50 | 16700 |
| 2022-04-19 | 24.74 | $24.40 | 64200 |
| 2022-04-18 | 24.78 | $24.38 | 68600 |
| 2022-04-14 | 24.82 | $24.38 | 31100 |
| 2022-04-13 | 24.87 | $24.37 | 49900 |
| 2022-04-12 | 24.92 | $24.69 | 16700 |
| 2022-04-11 | 24.94 | $24.62 | 17700 |
| 2022-04-08 | 24.98 | $24.86 | 23700 |
| 2022-04-07 | 24.99 | $24.97 | 9800 |
| 2022-04-06 | 24.99 | $24.95 | 19700 |
| 2022-04-05 | 25.00 | $24.95 | 15100 |
| 2022-04-04 | 25.00 | $25.10 | 30700 |
| 2022-04-01 | 24.99 | $25.12 | 22900 |
| 2022-03-31 | 24.98 | $25.28 | 171900 |
| 2022-03-30 | 24.95 | $25.05 | 19500 |
| 2022-03-29 | 24.94 | $24.82 | 11700 |
| 2022-03-28 | 24.95 | $24.76 | 16400 |
| 2022-03-25 | 24.97 | $24.62 | 37700 |
| 2022-03-24 | 25.00 | $24.93 | 9400 |
| 2022-03-23 | 25.01 | $24.93 | 10500 |
| 2022-03-22 | 25.02 | $24.96 | 6400 |
| 2022-03-21 | 25.03 | $24.89 | 14500 |
| 2022-03-18 | 25.04 | $25.09 | 9000 |
| 2022-03-17 | 25.04 | $25.04 | 10200 |
| 2022-03-16 | 25.04 | $24.98 | 21100 |
| 2022-03-15 | 25.04 | $24.94 | 12500 |
| 2022-03-14 | 25.05 | $24.82 | 72700 |
| 2022-03-11 | 25.08 | $24.93 | 16600 |
| 2022-03-10 | 25.09 | $25.00 | 7400 |
| 2022-03-09 | 25.10 | $25.09 | 17400 |
| 2022-03-08 | 25.10 | $25.01 | 13700 |
| 2022-03-07 | 25.11 | $25.12 | 22400 |
| 2022-03-04 | 25.11 | $25.11 | 16500 |
| 2022-03-03 | 25.11 | $25.06 | 26000 |
| 2022-03-02 | 25.12 | $25.14 | 23900 |
| 2022-03-01 | 25.12 | $25.00 | 8600 |
| 2022-02-28 | 25.13 | $24.85 | 35100 |
| 2022-02-25 | 25.16 | $24.99 | 14400 |
| 2022-02-24 | 25.17 | $25.24 | 13200 |
| 2022-02-23 | 25.17 | $25.15 | 39900 |
| 2022-02-22 | 25.17 | $25.18 | 22400 |
| 2022-02-18 | 25.17 | $25.18 | 19100 |
| 2022-02-17 | 25.17 | $25.10 | 62000 |
| 2022-02-16 | 25.17 | $25.14 | 15600 |
| 2022-02-15 | 25.18 | $25.08 | 23600 |
| 2022-02-14 | 25.19 | $24.99 | 20800 |
| 2022-02-11 | 25.21 | $24.96 | 30400 |
| 2022-02-10 | 25.24 | $25.08 | 35300 |
| 2022-02-09 | 25.25 | $25.19 | 21100 |
| 2022-02-08 | 25.26 | $25.18 | 12800 |
| 2022-02-07 | 25.27 | $25.18 | 14500 |
| 2022-02-04 | 25.28 | $25.20 | 25400 |
| 2022-02-03 | 25.28 | $25.27 | 26400 |
| 2022-02-02 | 25.29 | $25.26 | 16900 |
| 2022-02-01 | 25.29 | $25.31 | 15800 |
| 2022-01-31 | 25.29 | $25.32 | 51800 |
| 2022-01-28 | 25.28 | $25.21 | 54800 |
| 2022-01-27 | 25.29 | $25.21 | 34000 |
| 2022-01-26 | 25.30 | $25.29 | 23000 |
| 2022-01-25 | 25.30 | $25.32 | 17200 |
| 2022-01-24 | 25.30 | $25.32 | 35100 |
| 2022-01-21 | 25.30 | $25.40 | 16700 |
| 2022-01-20 | 25.28 | $25.37 | 17700 |
| 2022-01-19 | 25.27 | $25.36 | 20400 |
| 2022-01-18 | 25.27 | $25.36 | 142400 |
| 2022-01-14 | 25.26 | $25.28 | 9700 |
| 2022-01-13 | 25.25 | $25.30 | 15800 |
| 2022-01-12 | 25.25 | $25.27 | 12000 |
| 2022-01-11 | 25.25 | $25.26 | 19600 |
| 2022-01-10 | 25.24 | $25.23 | 11400 |
| 2022-01-07 | 25.25 | $25.22 | 9400 |
| 2022-01-06 | 25.25 | $25.26 | 14495 |
| 2022-01-05 | 25.25 | $25.19 | 12271 |
| 2022-01-04 | 25.25 | $25.25 | 6976 |
| 2022-01-03 | 25.25 | $25.27 | 10933 |
| 2021-12-31 | 25.25 | $25.30 | 181971 |
| 2021-12-30 | 25.25 | $25.18 | 55675 |
| 2021-12-29 | 25.26 | $25.22 | 62185 |
| 2021-12-28 | 25.26 | $25.20 | 62572 |
| 2021-12-27 | 25.27 | $25.24 | 6263 |
| 2021-12-23 | 25.27 | $25.28 | 6226 |
| 2021-12-22 | 25.27 | $25.25 | 13650 |
| 2021-12-21 | 25.27 | $25.22 | 4420 |
| 2021-12-20 | 25.27 | $25.19 | 7333 |
| 2021-12-17 | 25.28 | $25.25 | 23103 |
| 2021-12-16 | 25.29 | $25.24 | 13435 |
| 2021-12-15 | 25.29 | $25.20 | 14978 |
| 2021-12-14 | 25.30 | $25.25 | 8353 |
| 2021-12-13 | 25.31 | $25.24 | 13787 |
| 2021-12-10 | 25.31 | $25.25 | 11412 |
| 2021-12-09 | 25.32 | $25.28 | 6433 |
| 2021-12-08 | 25.32 | $25.30 | 7091 |
| 2021-12-07 | 25.33 | $25.31 | 5339 |
| 2021-12-06 | 25.33 | $25.28 | 22438 |
| 2021-12-03 | 25.33 | $25.29 | 3253 |
| 2021-12-02 | 25.34 | $25.28 | 5807 |
| 2021-12-01 | 25.34 | $25.28 | 37332 |
| 2021-11-30 | 25.35 | $25.34 | 358804 |
| 2021-11-29 | 25.35 | $25.19 | 25308 |
| 2021-11-26 | 25.37 | $25.39 | 5723 |
| 2021-11-24 | 25.36 | $25.44 | 5281 |
| 2021-11-23 | 25.36 | $25.44 | 8432 |
| 2021-11-22 | 25.35 | $25.43 | 10784 |
| 2021-11-19 | 25.34 | $25.43 | 10135 |
| 2021-11-18 | 25.33 | $25.37 | 20483 |
| 2021-11-17 | 25.32 | $25.36 | 20013 |
| 2021-11-16 | 25.32 | $25.34 | 8174 |
| 2021-11-15 | 25.32 | $25.32 | 9162 |
| 2021-11-12 | 25.32 | $25.32 | 7259 |
| 2021-11-11 | 25.32 | $25.31 | 5009 |
| 2021-11-10 | 25.32 | $25.32 | 11690 |
| 2021-11-09 | 25.32 | $25.37 | 18420 |
| 2021-11-08 | 25.31 | $25.35 | 4991 |
| 2021-11-05 | 25.31 | $25.36 | 9063 |
| 2021-11-04 | 25.30 | $25.34 | 12874 |
| 2021-11-03 | 25.30 | $25.34 | 5375 |
| 2021-11-02 | 25.29 | $25.34 | 9303 |
| 2021-11-01 | 25.29 | $25.33 | 14588 |
| 2021-10-29 | 25.28 | $25.25 | 338141 |
| 2021-10-28 | 25.29 | $25.27 | 24694 |
| 2021-10-27 | 25.29 | $25.33 | 7282 |
| 2021-10-26 | 25.29 | $25.30 | 12465 |
| 2021-10-25 | 25.28 | $25.31 | 5123 |
| 2021-10-22 | 25.28 | $25.28 | 8785 |
| 2021-10-21 | 25.28 | $25.38 | 12131 |
| 2021-10-20 | 25.27 | $25.33 | 7074 |
| 2021-10-19 | 25.27 | $25.25 | 6463 |
| 2021-10-18 | 25.27 | $25.27 | 6182 |
| 2021-10-15 | 25.27 | $25.30 | 8865 |
| 2021-10-14 | 25.26 | $25.30 | 15522 |
| 2021-10-13 | 25.26 | $25.44 | 29840 |
| 2021-10-12 | 25.24 | $25.22 | 8418 |
| 2021-10-11 | 25.24 | $25.21 | 7265 |
| 2021-10-08 | 25.25 | $25.21 | 4827 |
| 2021-10-07 | 25.25 | $25.21 | 24293 |
| 2021-10-06 | 25.26 | $25.21 | 6226 |
| 2021-10-05 | 25.26 | $25.23 | 12891 |
| 2021-10-04 | 25.26 | $25.21 | 13541 |
| 2021-10-01 | 25.27 | $25.23 | 5642 |
| 2021-09-30 | 25.27 | $25.25 | 22027 |
| 2021-09-29 | 25.28 | $25.25 | 10938 |
| 2021-09-28 | 25.28 | $25.20 | 23101 |
| 2021-09-27 | 25.29 | $25.23 | 9524 |
| 2021-09-24 | 25.29 | $25.27 | 6581 |
| 2021-09-23 | 25.29 | $25.29 | 6807 |
| 2021-09-22 | 25.30 | $25.37 | 15234 |
| 2021-09-21 | 25.29 | $25.27 | 3066 |
| 2021-09-20 | 25.29 | $25.27 | 3617 |
| 2021-09-17 | 25.29 | $25.30 | 2355 |
| 2021-09-16 | 25.29 | $25.26 | 9641 |
| 2021-09-15 | 25.29 | $25.22 | 2299 |
| 2021-09-14 | 25.30 | $25.24 | 4824 |
| 2021-09-13 | 25.31 | $25.24 | 6992 |
| 2021-09-10 | 25.31 | $25.26 | 6164 |
| 2021-09-09 | 25.32 | $25.27 | 5684 |
| 2021-09-08 | 25.33 | $25.25 | 8565 |
| 2021-09-07 | 25.33 | $25.31 | 15172 |
| 2021-09-03 | 25.34 | $25.26 | 8827 |
| 2021-09-02 | 25.34 | $25.28 | 12475 |
| 2021-09-01 | 25.35 | $25.23 | 24068 |
| 2021-08-31 | 25.36 | $25.18 | 50616 |
| 2021-08-30 | 25.38 | $25.28 | 25443 |
| 2021-08-27 | 25.39 | $25.44 | 10593 |
| 2021-08-26 | 25.39 | $25.36 | 6745 |
| 2021-08-25 | 25.39 | $25.39 | 11987 |
| 2021-08-24 | 25.39 | $25.40 | 9265 |
| 2021-08-23 | 25.39 | $25.37 | 15673 |
| 2021-08-20 | 25.39 | $25.36 | 6956 |
| 2021-08-19 | 25.40 | $25.39 | 5664 |
| 2021-08-18 | 25.40 | $25.40 | 3941 |
| 2021-08-17 | 25.40 | $25.37 | 5997 |
| 2021-08-16 | 25.40 | $25.33 | 7761 |
| 2021-08-13 | 25.41 | $25.34 | 19945 |
| 2021-08-12 | 25.41 | $25.34 | 23403 |
| 2021-08-11 | 25.42 | $25.35 | 8175 |
| 2021-08-10 | 25.43 | $25.32 | 14457 |
| 2021-08-09 | 25.44 | $25.33 | 22839 |
| 2021-08-06 | 25.45 | $25.34 | 17812 |
| 2021-08-05 | 25.46 | $25.29 | 44216 |
| 2021-08-04 | 25.48 | $25.41 | 30874 |
| 2021-08-03 | 25.49 | $25.63 | 10300 |
| 2021-08-02 | 25.47 | $25.67 | 18376 |
| 2021-07-30 | 25.45 | $25.65 | 36267 |
| 2021-07-29 | 25.43 | $25.53 | 17016 |
| 2021-07-28 | 25.42 | $25.34 | 6429 |
| 2021-07-27 | 25.43 | $25.39 | 30032 |
| 2021-07-26 | 25.43 | $25.38 | 8058 |
| 2021-07-23 | 25.44 | $25.40 | 10490 |
| 2021-07-22 | 25.44 | $25.41 | 7720 |
| 2021-07-21 | 25.45 | $25.46 | 4389 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.02
2026-07-17
Close Price
$20.00
Vol: 8730
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.02
Average
22.36
Maximum
25.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.02 | $20.00 | 8730 |
| 2026-07-16 | 20.02 | $20.00 | 8400 |
| 2026-07-15 | 20.03 | $20.03 | 3800 |
| 2026-07-14 | 20.03 | $20.02 | 8800 |
| 2026-07-13 | 20.03 | $20.01 | 7420 |
| 2026-07-10 | 20.03 | $20.02 | 7800 |
| 2026-07-09 | 20.03 | $20.00 | 10313 |
| 2026-07-08 | 20.03 | $20.01 | 25500 |
| 2026-07-07 | 20.03 | $20.03 | 3600 |
| 2026-07-06 | 20.03 | $20.08 | 4919 |
| 2026-07-02 | 20.03 | $20.09 | 27045 |
| 2026-07-01 | 20.02 | $20.03 | 15300 |
| 2026-06-30 | 20.02 | $19.98 | 167100 |
| 2026-06-29 | 20.02 | $20.03 | 19200 |
| 2026-06-26 | 20.02 | $20.00 | 30900 |
| 2026-06-25 | 20.02 | $20.01 | 67800 |
| 2026-06-24 | 20.03 | $20.00 | 21600 |
| 2026-06-23 | 20.04 | $20.02 | 17125 |
| 2026-06-22 | 20.04 | $20.02 | 22217 |
| 2026-06-18 | 20.05 | $20.12 | 5800 |
| 2026-06-17 | 20.05 | $20.04 | 13601 |
| 2026-06-16 | 20.06 | $20.05 | 14900 |
| 2026-06-15 | 20.07 | $20.02 | 12632 |
| 2026-06-12 | 20.08 | $19.99 | 9228 |
| 2026-06-11 | 20.10 | $20.03 | 29913 |
| 2026-06-10 | 20.12 | $19.97 | 21100 |
| 2026-06-09 | 20.14 | $20.00 | 19500 |
| 2026-06-08 | 20.17 | $19.95 | 23245 |
| 2026-06-05 | 20.21 | $19.98 | 31100 |
| 2026-06-04 | 20.24 | $20.00 | 21200 |
| 2026-06-03 | 20.28 | $20.00 | 16129 |
| 2026-06-02 | 20.31 | $20.08 | 23039 |
| 2026-06-01 | 20.35 | $20.12 | 13500 |
| 2026-05-29 | 20.38 | $20.10 | 31301 |
| 2026-05-28 | 20.41 | $20.40 | 6600 |
| 2026-05-27 | 20.41 | $20.36 | 5300 |
| 2026-05-26 | 20.43 | $20.33 | 10731 |
| 2026-05-22 | 20.44 | $20.31 | 11100 |
| 2026-05-21 | 20.46 | $20.30 | 31000 |
| 2026-05-20 | 20.48 | $20.33 | 9200 |
| 2026-05-19 | 20.50 | $20.25 | 50700 |
| 2026-05-18 | 20.53 | $20.33 | 8200 |
| 2026-05-15 | 20.56 | $20.22 | 46100 |
| 2026-05-14 | 20.59 | $20.61 | 11116 |
| 2026-05-13 | 20.59 | $20.65 | 4501 |
| 2026-05-12 | 20.59 | $20.64 | 10900 |
| 2026-05-11 | 20.59 | $20.63 | 11532 |
| 2026-05-08 | 20.58 | $20.68 | 10100 |
| 2026-05-07 | 20.57 | $20.55 | 13400 |
| 2026-05-06 | 20.58 | $20.52 | 9069 |
| 2026-05-05 | 20.58 | $20.51 | 9348 |
| 2026-05-04 | 20.59 | $20.48 | 13900 |
| 2026-05-01 | 20.60 | $20.53 | 14512 |
| 2026-04-30 | 20.60 | $20.47 | 22900 |
| 2026-04-29 | 20.60 | $20.47 | 17739 |
| 2026-04-28 | 20.61 | $20.63 | 3520 |
| 2026-04-27 | 20.60 | $20.63 | 26900 |
| 2026-04-24 | 20.58 | $20.72 | 14800 |
| 2026-04-23 | 20.55 | $20.74 | 8400 |
| 2026-04-22 | 20.53 | $20.66 | 10300 |
| 2026-04-21 | 20.50 | $20.64 | 11200 |
| 2026-04-20 | 20.48 | $20.70 | 16500 |
| 2026-04-17 | 20.44 | $20.72 | 8200 |
| 2026-04-16 | 20.41 | $20.59 | 10600 |
| 2026-04-15 | 20.38 | $20.71 | 13400 |
| 2026-04-14 | 20.34 | $20.58 | 19400 |
| 2026-04-13 | 20.32 | $20.50 | 10500 |
| 2026-04-10 | 20.29 | $20.49 | 8100 |
| 2026-04-09 | 20.27 | $20.45 | 10100 |
| 2026-04-08 | 20.25 | $20.45 | 10000 |
| 2026-04-07 | 20.24 | $20.23 | 23900 |
| 2026-04-06 | 20.24 | $20.28 | 12900 |
| 2026-04-02 | 20.24 | $20.26 | 15400 |
| 2026-04-01 | 20.25 | $20.15 | 43400 |
| 2026-03-31 | 20.27 | $20.15 | 263300 |
| 2026-03-30 | 20.29 | $20.15 | 36300 |
| 2026-03-27 | 20.32 | $20.20 | 15900 |
| 2026-03-26 | 20.34 | $20.35 | 53600 |
| 2026-03-25 | 20.35 | $20.37 | 19000 |
| 2026-03-24 | 20.36 | $20.24 | 41804 |
| 2026-03-23 | 20.39 | $20.17 | 18900 |
| 2026-03-20 | 20.43 | $20.06 | 19400 |
| 2026-03-19 | 20.48 | $20.27 | 10800 |
| 2026-03-18 | 20.52 | $20.35 | 24800 |
| 2026-03-17 | 20.55 | $20.35 | 12700 |
| 2026-03-16 | 20.59 | $20.24 | 16900 |
| 2026-03-13 | 20.64 | $20.28 | 26300 |
| 2026-03-12 | 20.69 | $20.34 | 10400 |
| 2026-03-11 | 20.74 | $20.45 | 14500 |
| 2026-03-10 | 20.78 | $20.51 | 11900 |
| 2026-03-09 | 20.82 | $20.51 | 18500 |
| 2026-03-06 | 20.85 | $20.62 | 14400 |
| 2026-03-05 | 20.88 | $20.63 | 9800 |
| 2026-03-04 | 20.90 | $20.76 | 31100 |
| 2026-03-03 | 20.92 | $20.63 | 8900 |
| 2026-03-02 | 20.95 | $20.72 | 18400 |
| 2026-02-27 | 20.97 | $20.63 | 105900 |
| 2026-02-26 | 21.00 | $21.05 | 18500 |
| 2026-02-25 | 20.99 | $21.02 | 14000 |
| 2026-02-24 | 20.98 | $21.07 | 14900 |
| 2026-02-23 | 20.97 | $21.10 | 26700 |
| 2026-02-20 | 20.95 | $21.08 | 9000 |
| 2026-02-19 | 20.93 | $21.11 | 5600 |
| 2026-02-18 | 20.91 | $21.15 | 20000 |
| 2026-02-17 | 20.89 | $21.12 | 15500 |
| 2026-02-13 | 20.86 | $20.94 | 4500 |
| 2026-02-12 | 20.86 | $20.88 | 9200 |
| 2026-02-11 | 20.85 | $20.84 | 6500 |
| 2026-02-10 | 20.86 | $20.83 | 6800 |
| 2026-02-09 | 20.86 | $20.82 | 7800 |
| 2026-02-06 | 20.86 | $20.83 | 4600 |
| 2026-02-05 | 20.86 | $20.80 | 20600 |
| 2026-02-04 | 20.87 | $20.78 | 7300 |
| 2026-02-03 | 20.87 | $20.85 | 15500 |
| 2026-02-02 | 20.87 | $20.92 | 9600 |
| 2026-01-30 | 20.86 | $20.89 | 13900 |
| 2026-01-29 | 20.85 | $20.87 | 14300 |
| 2026-01-28 | 20.84 | $20.96 | 10000 |
| 2026-01-27 | 20.82 | $20.99 | 16800 |
| 2026-01-26 | 20.79 | $20.97 | 31900 |
| 2026-01-23 | 20.77 | $20.83 | 35400 |
| 2026-01-22 | 20.76 | $20.81 | 22500 |
| 2026-01-21 | 20.75 | $20.77 | 23400 |
| 2026-01-20 | 20.74 | $20.74 | 23300 |
| 2026-01-16 | 20.74 | $20.89 | 22800 |
| 2026-01-15 | 20.72 | $20.96 | 11900 |
| 2026-01-14 | 20.69 | $20.86 | 10200 |
| 2026-01-13 | 20.67 | $20.85 | 24700 |
| 2026-01-12 | 20.65 | $20.74 | 18200 |
| 2026-01-09 | 20.65 | $20.68 | 14800 |
| 2026-01-08 | 20.65 | $20.69 | 13800 |
| 2026-01-07 | 20.65 | $20.71 | 12000 |
| 2026-01-06 | 20.65 | $20.67 | 40500 |
| 2026-01-05 | 20.65 | $20.68 | 38800 |
| 2026-01-02 | 20.65 | $20.64 | 22900 |
| 2025-12-31 | 20.65 | $20.45 | 275500 |
| 2025-12-30 | 20.67 | $20.45 | 103300 |
| 2025-12-29 | 20.70 | $20.63 | 47600 |
| 2025-12-26 | 20.70 | $20.60 | 37900 |
| 2025-12-24 | 20.71 | $20.63 | 12700 |
| 2025-12-23 | 20.73 | $20.58 | 74500 |
| 2025-12-22 | 20.74 | $20.77 | 29600 |
| 2025-12-19 | 20.74 | $20.72 | 41400 |
| 2025-12-18 | 20.75 | $20.74 | 36600 |
| 2025-12-17 | 20.75 | $20.72 | 36200 |
| 2025-12-16 | 20.76 | $20.75 | 24900 |
| 2025-12-15 | 20.76 | $20.78 | 27600 |
| 2025-12-12 | 20.76 | $20.80 | 22800 |
| 2025-12-11 | 20.76 | $20.92 | 36000 |
| 2025-12-10 | 20.75 | $20.79 | 37700 |
| 2025-12-09 | 20.76 | $20.62 | 11400 |
| 2025-12-08 | 20.78 | $20.62 | 27900 |
| 2025-12-05 | 20.81 | $20.67 | 23700 |
| 2025-12-04 | 20.83 | $20.64 | 14400 |
| 2025-12-03 | 20.86 | $20.67 | 27800 |
| 2025-12-02 | 20.89 | $20.70 | 110500 |
| 2025-12-01 | 20.91 | $20.60 | 48100 |
| 2025-11-28 | 20.95 | $20.68 | 38900 |
| 2025-11-26 | 20.99 | $21.08 | 23400 |
| 2025-11-25 | 20.99 | $20.96 | 18000 |
| 2025-11-24 | 21.01 | $20.96 | 5900 |
| 2025-11-21 | 21.03 | $20.92 | 11200 |
| 2025-11-20 | 21.05 | $20.85 | 103000 |
| 2025-11-19 | 21.09 | $20.87 | 18600 |
| 2025-11-18 | 21.13 | $20.83 | 33000 |
| 2025-11-17 | 21.18 | $20.78 | 19800 |
| 2025-11-14 | 21.23 | $20.93 | 13600 |
| 2025-11-13 | 21.28 | $20.98 | 16700 |
| 2025-11-12 | 21.32 | $21.17 | 24900 |
| 2025-11-11 | 21.34 | $21.21 | 9100 |
| 2025-11-10 | 21.36 | $21.19 | 13500 |
| 2025-11-07 | 21.38 | $21.13 | 22500 |
| 2025-11-06 | 21.41 | $21.15 | 14500 |
| 2025-11-05 | 21.44 | $21.22 | 14500 |
| 2025-11-04 | 21.47 | $21.07 | 23200 |
| 2025-11-03 | 21.50 | $21.19 | 18200 |
| 2025-10-31 | 21.53 | $21.25 | 54600 |
| 2025-10-30 | 21.56 | $21.49 | 20300 |
| 2025-10-29 | 21.56 | $21.69 | 13500 |
| 2025-10-28 | 21.55 | $21.71 | 9300 |
| 2025-10-27 | 21.52 | $21.72 | 8000 |
| 2025-10-24 | 21.50 | $21.72 | 23600 |
| 2025-10-23 | 21.47 | $21.65 | 19200 |
| 2025-10-22 | 21.45 | $21.63 | 11800 |
| 2025-10-21 | 21.44 | $21.56 | 12600 |
| 2025-10-20 | 21.42 | $21.50 | 8100 |
| 2025-10-17 | 21.42 | $21.37 | 4900 |
| 2025-10-16 | 21.43 | $21.42 | 6500 |
| 2025-10-15 | 21.44 | $21.44 | 8900 |
| 2025-10-14 | 21.45 | $21.32 | 5100 |
| 2025-10-13 | 21.47 | $21.38 | 4400 |
| 2025-10-10 | 21.48 | $21.27 | 8000 |
| 2025-10-09 | 21.52 | $21.42 | 7800 |
| 2025-10-08 | 21.53 | $21.53 | 4500 |
| 2025-10-07 | 21.54 | $21.50 | 6700 |
| 2025-10-06 | 21.55 | $21.50 | 9200 |
| 2025-10-03 | 21.56 | $21.54 | 3800 |
| 2025-10-02 | 21.57 | $21.54 | 9800 |
| 2025-10-01 | 21.57 | $21.49 | 11700 |
| 2025-09-30 | 21.57 | $21.20 | 22600 |
| 2025-09-29 | 21.61 | $21.24 | 15800 |
| 2025-09-26 | 21.63 | $21.45 | 2400 |
| 2025-09-25 | 21.64 | $21.43 | 4700 |
| 2025-09-24 | 21.65 | $21.68 | 9200 |
| 2025-09-23 | 21.63 | $21.68 | 12100 |
| 2025-09-22 | 21.62 | $21.78 | 8000 |
| 2025-09-19 | 21.59 | $21.77 | 7400 |
| 2025-09-18 | 21.56 | $21.78 | 8300 |
| 2025-09-17 | 21.54 | $21.87 | 8400 |
| 2025-09-16 | 21.50 | $21.78 | 14300 |
| 2025-09-15 | 21.47 | $21.86 | 14300 |
| 2025-09-12 | 21.43 | $21.79 | 15500 |
| 2025-09-11 | 21.39 | $21.73 | 9000 |
| 2025-09-10 | 21.36 | $21.53 | 17100 |
| 2025-09-09 | 21.35 | $21.42 | 12200 |
| 2025-09-08 | 21.34 | $21.53 | 21600 |
| 2025-09-05 | 21.33 | $21.41 | 18300 |
| 2025-09-04 | 21.33 | $21.10 | 10900 |
| 2025-09-03 | 21.35 | $20.99 | 16000 |
| 2025-09-02 | 21.39 | $20.94 | 23700 |
| 2025-08-29 | 21.43 | $20.69 | 62300 |
| 2025-08-28 | 21.51 | $21.50 | 11800 |
| 2025-08-27 | 21.50 | $21.48 | 10800 |
| 2025-08-26 | 21.49 | $21.62 | 12400 |
| 2025-08-25 | 21.47 | $21.70 | 14700 |
| 2025-08-22 | 21.43 | $21.72 | 12500 |
| 2025-08-21 | 21.39 | $21.55 | 9800 |
| 2025-08-20 | 21.35 | $21.60 | 6200 |
| 2025-08-19 | 21.31 | $21.54 | 9100 |
| 2025-08-18 | 21.27 | $21.38 | 15800 |
| 2025-08-15 | 21.24 | $21.43 | 5600 |
| 2025-08-14 | 21.19 | $21.47 | 7100 |
| 2025-08-13 | 21.14 | $21.48 | 9700 |
| 2025-08-12 | 21.09 | $21.42 | 7300 |
| 2025-08-11 | 21.03 | $21.30 | 13600 |
| 2025-08-08 | 20.98 | $21.23 | 19900 |
| 2025-08-07 | 20.94 | $21.15 | 13000 |
| 2025-08-06 | 20.90 | $21.18 | 19200 |
| 2025-08-05 | 20.86 | $21.35 | 11300 |
| 2025-08-04 | 20.79 | $21.38 | 24500 |
| 2025-08-01 | 20.72 | $21.28 | 15200 |
| 2025-07-31 | 20.65 | $21.29 | 36400 |
| 2025-07-30 | 20.58 | $20.97 | 12200 |
| 2025-07-29 | 20.54 | $20.87 | 16000 |
| 2025-07-28 | 20.50 | $20.62 | 25700 |
| 2025-07-25 | 20.48 | $20.64 | 16900 |
| 2025-07-24 | 20.46 | $20.53 | 16000 |
| 2025-07-23 | 20.45 | $20.46 | 27900 |
| 2025-07-22 | 20.44 | $20.39 | 20400 |
| 2025-07-21 | 20.44 | $20.56 | 20600 |
| 2025-07-18 | 20.42 | $20.45 | 20400 |
| 2025-07-17 | 20.40 | $20.39 | 12400 |
| 2025-07-16 | 20.39 | $20.26 | 13100 |
| 2025-07-15 | 20.39 | $20.38 | 8700 |
| 2025-07-14 | 20.38 | $20.50 | 11400 |
| 2025-07-11 | 20.35 | $20.58 | 10100 |
| 2025-07-10 | 20.32 | $20.74 | 8700 |
| 2025-07-09 | 20.26 | $20.60 | 9600 |
| 2025-07-08 | 20.22 | $20.55 | 14100 |
| 2025-07-07 | 20.18 | $20.43 | 13400 |
| 2025-07-03 | 20.15 | $20.48 | 13100 |
| 2025-07-02 | 20.12 | $20.42 | 12800 |
| 2025-07-01 | 20.09 | $20.24 | 30600 |
| 2025-06-30 | 20.08 | $20.03 | 74800 |
| 2025-06-27 | 20.09 | $20.21 | 25100 |
| 2025-06-26 | 20.08 | $20.19 | 10800 |
| 2025-06-25 | 20.08 | $20.11 | 14600 |
| 2025-06-24 | 20.08 | $20.15 | 14300 |
| 2025-06-23 | 20.09 | $19.98 | 7700 |
| 2025-06-20 | 20.11 | $19.96 | 9600 |
| 2025-06-18 | 20.13 | $19.93 | 12600 |
| 2025-06-17 | 20.16 | $19.91 | 10700 |
| 2025-06-16 | 20.19 | $19.87 | 16200 |
| 2025-06-13 | 20.23 | $19.91 | 15900 |
| 2025-06-12 | 20.27 | $20.11 | 12400 |
| 2025-06-11 | 20.29 | $20.08 | 13000 |
| 2025-06-10 | 20.32 | $20.17 | 15100 |
| 2025-06-09 | 20.34 | $20.21 | 10900 |
| 2025-06-06 | 20.35 | $20.25 | 10700 |
| 2025-06-05 | 20.37 | $20.35 | 10000 |
| 2025-06-04 | 20.38 | $20.39 | 12400 |
| 2025-06-03 | 20.38 | $20.45 | 15000 |
| 2025-06-02 | 20.38 | $20.27 | 25800 |
| 2025-05-30 | 20.40 | $20.21 | 56800 |
| 2025-05-29 | 20.42 | $20.51 | 10200 |
| 2025-05-28 | 20.41 | $20.34 | 13000 |
| 2025-05-27 | 20.42 | $20.42 | 28300 |
| 2025-05-23 | 20.43 | $20.17 | 7400 |
| 2025-05-22 | 20.46 | $20.24 | 19200 |
| 2025-05-21 | 20.48 | $20.15 | 15700 |
| 2025-05-20 | 20.51 | $20.52 | 18000 |
| 2025-05-19 | 20.50 | $20.50 | 10700 |
| 2025-05-16 | 20.50 | $20.52 | 6200 |
| 2025-05-15 | 20.49 | $20.57 | 10000 |
| 2025-05-14 | 20.48 | $20.44 | 25200 |
| 2025-05-13 | 20.47 | $20.47 | 15200 |
| 2025-05-12 | 20.47 | $20.54 | 16400 |
| 2025-05-09 | 20.45 | $20.64 | 5000 |
| 2025-05-08 | 20.42 | $20.64 | 12100 |
| 2025-05-07 | 20.40 | $20.62 | 11200 |
| 2025-05-06 | 20.37 | $20.45 | 15600 |
| 2025-05-05 | 20.36 | $20.39 | 12700 |
| 2025-05-02 | 20.36 | $20.54 | 5700 |
| 2025-05-01 | 20.34 | $20.33 | 10100 |
| 2025-04-30 | 20.35 | $20.34 | 15400 |
| 2025-04-29 | 20.35 | $20.53 | 15100 |
| 2025-04-28 | 20.33 | $20.45 | 9500 |
| 2025-04-25 | 20.33 | $20.38 | 7900 |
| 2025-04-24 | 20.33 | $20.38 | 32800 |
| 2025-04-23 | 20.33 | $20.38 | 7300 |
| 2025-04-22 | 20.34 | $20.18 | 9500 |
| 2025-04-21 | 20.37 | $20.11 | 23100 |
| 2025-04-17 | 20.41 | $20.27 | 15000 |
| 2025-04-16 | 20.45 | $20.26 | 12300 |
| 2025-04-15 | 20.48 | $20.26 | 14000 |
| 2025-04-14 | 20.52 | $20.30 | 9100 |
| 2025-04-11 | 20.56 | $20.11 | 11400 |
| 2025-04-10 | 20.63 | $20.36 | 16700 |
| 2025-04-09 | 20.67 | $20.68 | 21600 |
| 2025-04-08 | 20.68 | $20.40 | 14800 |
| 2025-04-07 | 20.72 | $20.35 | 23600 |
| 2025-04-04 | 20.77 | $20.52 | 29600 |
| 2025-04-03 | 20.81 | $20.48 | 66000 |
| 2025-04-02 | 20.85 | $20.55 | 9300 |
| 2025-04-01 | 20.89 | $20.51 | 13700 |
| 2025-03-31 | 20.93 | $20.49 | 79800 |
| 2025-03-28 | 20.98 | $20.69 | 7500 |
| 2025-03-27 | 21.01 | $20.77 | 12800 |
| 2025-03-26 | 21.04 | $20.87 | 19700 |
| 2025-03-25 | 21.06 | $21.10 | 8800 |
| 2025-03-24 | 21.07 | $21.02 | 9600 |
| 2025-03-21 | 21.08 | $21.10 | 4900 |
| 2025-03-20 | 21.09 | $21.09 | 8300 |
| 2025-03-19 | 21.10 | $21.12 | 10600 |
| 2025-03-18 | 21.10 | $21.10 | 5400 |
| 2025-03-17 | 21.11 | $21.20 | 5600 |
| 2025-03-14 | 21.11 | $21.15 | 20700 |
| 2025-03-13 | 21.12 | $21.05 | 16100 |
| 2025-03-12 | 21.13 | $20.85 | 15700 |
| 2025-03-11 | 21.17 | $20.74 | 13700 |
| 2025-03-10 | 21.22 | $20.83 | 9200 |
| 2025-03-07 | 21.27 | $20.93 | 8500 |
| 2025-03-06 | 21.30 | $21.03 | 11600 |
| 2025-03-05 | 21.33 | $21.17 | 12100 |
| 2025-03-04 | 21.35 | $21.13 | 18200 |
| 2025-03-03 | 21.37 | $21.32 | 12700 |
| 2025-02-28 | 21.37 | $21.25 | 23000 |
| 2025-02-27 | 21.38 | $21.48 | 10700 |
| 2025-02-26 | 21.37 | $21.55 | 12600 |
| 2025-02-25 | 21.35 | $21.64 | 8600 |
| 2025-02-24 | 21.33 | $21.37 | 12300 |
| 2025-02-21 | 21.34 | $21.35 | 4000 |
| 2025-02-20 | 21.35 | $21.23 | 15500 |
| 2025-02-19 | 21.37 | $21.30 | 4600 |
| 2025-02-18 | 21.39 | $21.38 | 8400 |
| 2025-02-14 | 21.40 | $21.42 | 10700 |
| 2025-02-13 | 21.40 | $21.30 | 9100 |
| 2025-02-12 | 21.42 | $21.10 | 11800 |
| 2025-02-11 | 21.46 | $21.31 | 14400 |
| 2025-02-10 | 21.47 | $21.30 | 13800 |
| 2025-02-07 | 21.48 | $21.23 | 15700 |
| 2025-02-06 | 21.50 | $21.39 | 9000 |
| 2025-02-05 | 21.51 | $21.43 | 8400 |
| 2025-02-04 | 21.51 | $21.26 | 10900 |
| 2025-02-03 | 21.54 | $21.22 | 13200 |
| 2025-01-31 | 21.57 | $21.35 | 35000 |
| 2025-01-30 | 21.59 | $21.73 | 9600 |
| 2025-01-29 | 21.58 | $21.63 | 8900 |
| 2025-01-28 | 21.57 | $21.88 | 12400 |
| 2025-01-27 | 21.53 | $22.00 | 16800 |
| 2025-01-24 | 21.48 | $21.69 | 23700 |
| 2025-01-23 | 21.45 | $21.63 | 12300 |
| 2025-01-22 | 21.43 | $21.67 | 8800 |
| 2025-01-21 | 21.41 | $21.69 | 13900 |
| 2025-01-17 | 21.38 | $21.51 | 17600 |
| 2025-01-16 | 21.37 | $21.44 | 9500 |
| 2025-01-15 | 21.36 | $21.33 | 13600 |
| 2025-01-14 | 21.37 | $20.83 | 7000 |
| 2025-01-13 | 21.43 | $20.73 | 15000 |
| 2025-01-10 | 21.50 | $21.02 | 27300 |
| 2025-01-08 | 21.55 | $21.46 | 19700 |
| 2025-01-07 | 21.57 | $21.56 | 21400 |
| 2025-01-06 | 21.57 | $21.96 | 11900 |
| 2025-01-03 | 21.53 | $22.10 | 16100 |
| 2025-01-02 | 21.49 | $22.03 | 21700 |
| 2024-12-31 | 21.44 | $21.75 | 283200 |
| 2024-12-30 | 21.43 | $21.31 | 41200 |
| 2024-12-27 | 21.46 | $20.99 | 16700 |
| 2024-12-26 | 21.53 | $21.14 | 20300 |
| 2024-12-24 | 21.59 | $21.21 | 11800 |
| 2024-12-23 | 21.64 | $21.25 | 16700 |
| 2024-12-20 | 21.70 | $21.37 | 19000 |
| 2024-12-19 | 21.75 | $21.21 | 38500 |
| 2024-12-18 | 21.81 | $21.49 | 27300 |
| 2024-12-17 | 21.85 | $21.65 | 14600 |
| 2024-12-16 | 21.88 | $21.56 | 16200 |
| 2024-12-13 | 21.92 | $21.55 | 9900 |
| 2024-12-12 | 21.96 | $21.74 | 16300 |
| 2024-12-11 | 21.98 | $21.90 | 12700 |
| 2024-12-10 | 21.99 | $21.86 | 16600 |
| 2024-12-09 | 22.00 | $21.84 | 18800 |
| 2024-12-06 | 22.02 | $21.92 | 47200 |
| 2024-12-05 | 22.04 | $22.04 | 25600 |
| 2024-12-04 | 22.04 | $22.03 | 11400 |
| 2024-12-03 | 22.05 | $22.00 | 28400 |
| 2024-12-02 | 22.06 | $22.06 | 33100 |
| 2024-11-29 | 22.07 | $22.00 | 101600 |
| 2024-11-27 | 22.09 | $22.17 | 16300 |
| 2024-11-26 | 22.09 | $22.13 | 22100 |
| 2024-11-25 | 22.10 | $22.25 | 10500 |
| 2024-11-22 | 22.10 | $22.02 | 6700 |
| 2024-11-21 | 22.12 | $22.00 | 15500 |
| 2024-11-20 | 22.15 | $21.83 | 46000 |
| 2024-11-19 | 22.20 | $21.88 | 14700 |
| 2024-11-18 | 22.26 | $21.93 | 19300 |
| 2024-11-15 | 22.31 | $21.89 | 12600 |
| 2024-11-14 | 22.37 | $21.81 | 14000 |
| 2024-11-13 | 22.45 | $21.96 | 21000 |
| 2024-11-12 | 22.52 | $22.04 | 17600 |
| 2024-11-11 | 22.59 | $22.43 | 12600 |
| 2024-11-08 | 22.63 | $22.63 | 17900 |
| 2024-11-07 | 22.65 | $22.43 | 10100 |
| 2024-11-06 | 22.69 | $22.22 | 20700 |
| 2024-11-05 | 22.76 | $22.56 | 28200 |
| 2024-11-04 | 22.79 | $22.44 | 18500 |
| 2024-11-01 | 22.84 | $22.31 | 14900 |
| 2024-10-31 | 22.91 | $22.43 | 37800 |
| 2024-10-30 | 22.97 | $22.68 | 15200 |
| 2024-10-29 | 23.00 | $22.63 | 13200 |
| 2024-10-28 | 23.05 | $22.70 | 10500 |
| 2024-10-25 | 23.08 | $22.77 | 15700 |
| 2024-10-24 | 23.12 | $22.83 | 15000 |
| 2024-10-23 | 23.14 | $22.86 | 24900 |
| 2024-10-22 | 23.17 | $23.13 | 11600 |
| 2024-10-21 | 23.17 | $23.07 | 12100 |
| 2024-10-18 | 23.17 | $23.36 | 11100 |
| 2024-10-17 | 23.15 | $23.29 | 10200 |
| 2024-10-16 | 23.14 | $23.42 | 20900 |
| 2024-10-15 | 23.10 | $23.30 | 26900 |
| 2024-10-14 | 23.08 | $23.15 | 7700 |
| 2024-10-11 | 23.08 | $23.11 | 14100 |
| 2024-10-10 | 23.07 | $22.99 | 4500 |
| 2024-10-09 | 23.08 | $23.06 | 11200 |
| 2024-10-08 | 23.08 | $23.09 | 12900 |
| 2024-10-07 | 23.07 | $22.95 | 9000 |
| 2024-10-04 | 23.08 | $23.19 | 11100 |
| 2024-10-03 | 23.06 | $23.31 | 14800 |
| 2024-10-02 | 23.03 | $23.20 | 28400 |
| 2024-10-01 | 23.00 | $23.03 | 25600 |
| 2024-09-30 | 22.99 | $22.81 | 297900 |
| 2024-09-27 | 22.99 | $22.98 | 62600 |
| 2024-09-26 | 22.98 | $23.05 | 45800 |
| 2024-09-25 | 22.96 | $23.02 | 26300 |
| 2024-09-24 | 22.95 | $23.13 | 22600 |
| 2024-09-23 | 22.92 | $23.20 | 23600 |
| 2024-09-20 | 22.89 | $23.20 | 19100 |
| 2024-09-19 | 22.85 | $23.10 | 20200 |
| 2024-09-18 | 22.82 | $23.00 | 21700 |
| 2024-09-17 | 22.80 | $23.09 | 22700 |
| 2024-09-16 | 22.76 | $23.05 | 27600 |
| 2024-09-13 | 22.73 | $22.93 | 23500 |
| 2024-09-12 | 22.71 | $22.90 | 20900 |
| 2024-09-11 | 22.69 | $22.83 | 20000 |
| 2024-09-10 | 22.67 | $22.82 | 30800 |
| 2024-09-09 | 22.64 | $22.75 | 19600 |
| 2024-09-06 | 22.63 | $22.52 | 31400 |
| 2024-09-05 | 22.63 | $22.51 | 46800 |
| 2024-09-04 | 22.63 | $22.32 | 67900 |
| 2024-09-03 | 22.65 | $22.42 | 21000 |
| 2024-08-30 | 22.65 | $22.42 | 50900 |
| 2024-08-29 | 22.66 | $23.03 | 20200 |
| 2024-08-28 | 22.60 | $23.05 | 8700 |
| 2024-08-27 | 22.53 | $22.98 | 12700 |
| 2024-08-26 | 22.47 | $22.88 | 16200 |
| 2024-08-23 | 22.41 | $22.76 | 16900 |
| 2024-08-22 | 22.36 | $22.69 | 8100 |
| 2024-08-21 | 22.31 | $22.73 | 21100 |
| 2024-08-20 | 22.26 | $22.61 | 8900 |
| 2024-08-19 | 22.21 | $22.60 | 11100 |
| 2024-08-16 | 22.17 | $22.52 | 11800 |
| 2024-08-15 | 22.13 | $22.37 | 6900 |
| 2024-08-14 | 22.10 | $22.40 | 12100 |
| 2024-08-13 | 22.07 | $22.22 | 4100 |
| 2024-08-12 | 22.05 | $22.08 | 9500 |
| 2024-08-09 | 22.05 | $22.15 | 4500 |
| 2024-08-08 | 22.05 | $22.16 | 7100 |
| 2024-08-07 | 22.04 | $22.11 | 6000 |
| 2024-08-06 | 22.04 | $22.02 | 13500 |
| 2024-08-05 | 22.04 | $21.91 | 9700 |
| 2024-08-02 | 22.06 | $22.11 | 14500 |
| 2024-08-01 | 22.06 | $22.03 | 31200 |
| 2024-07-31 | 22.06 | $21.65 | 37100 |
| 2024-07-30 | 22.10 | $22.02 | 8800 |
| 2024-07-29 | 22.10 | $22.04 | 5800 |
| 2024-07-26 | 22.10 | $22.12 | 10900 |
| 2024-07-25 | 22.09 | $22.04 | 14600 |
| 2024-07-24 | 22.09 | $21.94 | 19100 |
| 2024-07-23 | 22.09 | $22.16 | 4500 |
| 2024-07-22 | 22.08 | $22.22 | 6300 |
| 2024-07-19 | 22.05 | $22.17 | 3000 |
| 2024-07-18 | 22.02 | $22.12 | 12100 |
| 2024-07-17 | 22.00 | $22.22 | 7100 |
| 2024-07-16 | 21.96 | $22.24 | 6900 |
| 2024-07-15 | 21.92 | $22.25 | 12800 |
| 2024-07-12 | 21.88 | $22.32 | 7500 |
| 2024-07-11 | 21.82 | $22.16 | 9500 |
| 2024-07-10 | 21.78 | $21.88 | 5500 |
| 2024-07-09 | 21.77 | $21.84 | 9600 |
| 2024-07-08 | 21.75 | $21.98 | 8500 |
| 2024-07-05 | 21.72 | $22.02 | 14800 |
| 2024-07-03 | 21.69 | $22.00 | 10400 |
| 2024-07-02 | 21.66 | $21.75 | 7400 |
| 2024-07-01 | 21.64 | $21.62 | 20000 |
| 2024-06-28 | 21.65 | $21.68 | 15500 |
| 2024-06-27 | 21.64 | $21.74 | 8300 |
| 2024-06-26 | 21.63 | $21.69 | 5300 |
| 2024-06-25 | 21.61 | $21.69 | 13700 |
| 2024-06-24 | 21.60 | $21.62 | 5400 |
| 2024-06-21 | 21.59 | $21.56 | 6200 |
| 2024-06-20 | 21.59 | $21.60 | 12700 |
| 2024-06-18 | 21.59 | $21.68 | 10000 |
| 2024-06-17 | 21.58 | $21.57 | 17400 |
| 2024-06-14 | 21.57 | $21.67 | 11100 |
| 2024-06-13 | 21.57 | $21.69 | 6400 |
| 2024-06-12 | 21.55 | $21.66 | 13100 |
| 2024-06-11 | 21.55 | $21.40 | 7900 |
| 2024-06-10 | 21.56 | $21.58 | 8900 |
| 2024-06-07 | 21.56 | $21.69 | 5700 |
| 2024-06-06 | 21.55 | $21.69 | 6700 |
| 2024-06-05 | 21.54 | $21.66 | 17600 |
| 2024-06-04 | 21.53 | $21.65 | 9100 |
| 2024-06-03 | 21.53 | $21.59 | 11700 |
| 2024-05-31 | 21.53 | $21.53 | 17400 |
| 2024-05-30 | 21.54 | $21.38 | 8600 |
| 2024-05-29 | 21.56 | $21.18 | 12000 |
| 2024-05-28 | 21.60 | $21.36 | 7900 |
| 2024-05-24 | 21.62 | $21.45 | 6200 |
| 2024-05-23 | 21.63 | $21.31 | 21200 |
| 2024-05-22 | 21.66 | $21.58 | 12900 |
| 2024-05-21 | 21.66 | $21.62 | 7100 |
| 2024-05-20 | 21.66 | $21.74 | 7800 |
| 2024-05-17 | 21.64 | $21.76 | 5500 |
| 2024-05-16 | 21.62 | $21.82 | 8900 |
| 2024-05-15 | 21.59 | $21.93 | 23100 |
| 2024-05-14 | 21.55 | $21.62 | 8600 |
| 2024-05-13 | 21.54 | $21.58 | 9700 |
| 2024-05-10 | 21.53 | $21.47 | 6400 |
| 2024-05-09 | 21.53 | $21.58 | 9600 |
| 2024-05-08 | 21.52 | $21.60 | 15700 |
| 2024-05-07 | 21.51 | $21.84 | 16300 |
| 2024-05-06 | 21.48 | $21.95 | 16500 |
| 2024-05-03 | 21.44 | $21.75 | 23400 |
| 2024-05-02 | 21.42 | $21.47 | 14100 |
| 2024-05-01 | 21.44 | $21.33 | 29300 |
| 2024-04-30 | 21.47 | $21.20 | 17500 |
| 2024-04-29 | 21.53 | $21.32 | 13100 |
| 2024-04-26 | 21.58 | $21.17 | 15300 |
| 2024-04-25 | 21.65 | $21.36 | 11000 |
| 2024-04-24 | 21.71 | $21.66 | 8400 |
| 2024-04-23 | 21.75 | $21.73 | 17100 |
| 2024-04-22 | 21.78 | $21.44 | 23100 |
| 2024-04-19 | 21.86 | $21.34 | 12400 |
| 2024-04-18 | 21.95 | $21.23 | 9800 |
| 2024-04-17 | 22.07 | $21.45 | 12400 |
| 2024-04-16 | 22.17 | $21.30 | 20400 |
| 2024-04-15 | 22.29 | $21.14 | 18700 |
| 2024-04-12 | 22.44 | $21.51 | 10800 |
| 2024-04-11 | 22.56 | $21.73 | 13300 |
| 2024-04-10 | 22.67 | $21.85 | 18900 |
| 2024-04-09 | 22.77 | $22.34 | 10800 |
| 2024-04-08 | 22.83 | $22.38 | 18000 |
| 2024-04-05 | 22.90 | $22.53 | 8800 |
| 2024-04-04 | 22.94 | $22.66 | 12400 |
| 2024-04-03 | 22.98 | $22.58 | 8500 |
| 2024-04-02 | 23.03 | $22.60 | 29600 |
| 2024-04-01 | 23.07 | $22.75 | 21200 |
| 2024-03-28 | 23.10 | $22.62 | 40900 |
| 2024-03-27 | 23.15 | $23.11 | 14100 |
| 2024-03-26 | 23.14 | $23.04 | 8600 |
| 2024-03-25 | 23.14 | $23.06 | 9300 |
| 2024-03-22 | 23.14 | $23.27 | 9800 |
| 2024-03-21 | 23.12 | $23.33 | 16400 |
| 2024-03-20 | 23.09 | $23.17 | 9700 |
| 2024-03-19 | 23.07 | $23.14 | 13700 |
| 2024-03-18 | 23.06 | $23.10 | 13800 |
| 2024-03-15 | 23.04 | $23.20 | 12700 |
| 2024-03-14 | 23.01 | $23.25 | 8600 |
| 2024-03-13 | 22.98 | $23.36 | 10900 |
| 2024-03-12 | 22.93 | $23.36 | 30000 |
| 2024-03-11 | 22.88 | $23.21 | 17000 |
| 2024-03-08 | 22.84 | $23.10 | 12800 |
| 2024-03-07 | 22.81 | $22.98 | 23300 |
| 2024-03-06 | 22.79 | $22.83 | 16100 |
| 2024-03-05 | 22.78 | $22.75 | 11500 |
| 2024-03-04 | 22.78 | $22.73 | 14600 |
| 2024-03-01 | 22.78 | $22.80 | 13200 |
| 2024-02-29 | 22.77 | $22.87 | 39200 |
| 2024-02-28 | 22.75 | $22.74 | 13200 |
| 2024-02-27 | 22.75 | $22.86 | 8000 |
| 2024-02-26 | 22.73 | $23.00 | 11700 |
| 2024-02-23 | 22.70 | $22.94 | 13900 |
| 2024-02-22 | 22.66 | $22.73 | 6200 |
| 2024-02-21 | 22.65 | $22.67 | 180600 |
| 2024-02-20 | 22.64 | $22.79 | 10800 |
| 2024-02-16 | 22.61 | $22.65 | 11700 |
| 2024-02-15 | 22.60 | $22.75 | 10700 |
| 2024-02-14 | 22.57 | $22.64 | 11800 |
| 2024-02-13 | 22.54 | $22.61 | 13300 |
| 2024-02-12 | 22.52 | $22.91 | 20300 |
| 2024-02-09 | 22.45 | $22.80 | 126400 |
| 2024-02-08 | 22.40 | $22.58 | 16400 |
| 2024-02-07 | 22.35 | $22.59 | 14500 |
| 2024-02-06 | 22.30 | $22.47 | 14500 |
| 2024-02-05 | 22.26 | $22.39 | 19100 |
| 2024-02-02 | 22.22 | $22.58 | 78400 |
| 2024-02-01 | 22.15 | $22.74 | 38600 |
| 2024-01-31 | 22.06 | $22.48 | 66900 |
| 2024-01-30 | 22.00 | $22.50 | 19000 |
| 2024-01-29 | 21.92 | $22.44 | 28500 |
| 2024-01-26 | 21.84 | $22.45 | 27900 |
| 2024-01-25 | 21.76 | $22.47 | 18700 |
| 2024-01-24 | 21.67 | $22.14 | 13300 |
| 2024-01-23 | 21.61 | $22.06 | 35900 |
| 2024-01-22 | 21.56 | $22.15 | 15800 |
| 2024-01-19 | 21.50 | $21.95 | 40800 |
| 2024-01-18 | 21.45 | $21.69 | 53800 |
| 2024-01-17 | 21.42 | $21.61 | 17300 |
| 2024-01-16 | 21.41 | $21.52 | 44100 |
| 2024-01-12 | 21.40 | $21.61 | 44500 |
| 2024-01-11 | 21.39 | $21.40 | 83600 |
| 2024-01-10 | 21.40 | $21.33 | 228200 |
| 2024-01-09 | 21.41 | $21.34 | 225100 |
| 2024-01-08 | 21.42 | $21.35 | 86300 |
| 2024-01-05 | 21.44 | $21.31 | 155000 |
| 2024-01-04 | 21.46 | $21.32 | 62900 |
| 2024-01-03 | 21.48 | $21.28 | 42900 |
| 2024-01-02 | 21.51 | $21.34 | 334100 |
| 2023-12-29 | 21.53 | $21.26 | 31600 |
| 2023-12-28 | 21.56 | $21.22 | 47000 |
| 2023-12-27 | 21.59 | $21.48 | 46900 |
| 2023-12-26 | 21.60 | $21.52 | 32000 |
| 2023-12-22 | 21.61 | $21.60 | 31400 |
| 2023-12-21 | 21.60 | $21.61 | 37800 |
| 2023-12-20 | 21.60 | $21.56 | 20500 |
| 2023-12-19 | 21.59 | $21.50 | 33300 |
| 2023-12-18 | 21.60 | $21.55 | 28800 |
| 2023-12-15 | 21.60 | $21.80 | 18300 |
| 2023-12-14 | 21.58 | $22.00 | 24900 |
| 2023-12-13 | 21.53 | $21.61 | 31200 |
| 2023-12-12 | 21.52 | $21.40 | 16100 |
| 2023-12-11 | 21.53 | $21.55 | 11200 |
| 2023-12-08 | 21.53 | $21.59 | 10700 |
| 2023-12-07 | 21.52 | $21.71 | 7600 |
| 2023-12-06 | 21.49 | $21.60 | 16700 |
| 2023-12-05 | 21.48 | $21.48 | 10100 |
| 2023-12-04 | 21.48 | $21.56 | 13800 |
| 2023-12-01 | 21.47 | $21.61 | 24600 |
| 2023-11-30 | 21.46 | $21.50 | 52300 |
| 2023-11-29 | 21.45 | $21.43 | 9900 |
| 2023-11-28 | 21.45 | $21.49 | 8600 |
| 2023-11-27 | 21.43 | $21.35 | 20300 |
| 2023-11-24 | 21.42 | $21.34 | 5900 |
| 2023-11-22 | 21.41 | $21.28 | 17400 |
| 2023-11-21 | 21.39 | $21.43 | 17900 |
| 2023-11-20 | 21.36 | $21.61 | 13200 |
| 2023-11-17 | 21.30 | $21.78 | 14200 |
| 2023-11-16 | 21.22 | $21.65 | 7500 |
| 2023-11-15 | 21.14 | $21.57 | 19200 |
| 2023-11-14 | 21.06 | $21.57 | 12600 |
| 2023-11-13 | 20.98 | $21.23 | 9300 |
| 2023-11-10 | 20.93 | $21.17 | 11900 |
| 2023-11-09 | 20.88 | $21.16 | 7700 |
| 2023-11-08 | 20.83 | $21.57 | 13600 |
| 2023-11-07 | 20.73 | $21.45 | 17500 |
| 2023-11-06 | 20.65 | $21.59 | 16900 |
| 2023-11-03 | 20.55 | $21.85 | 14100 |
| 2023-11-02 | 20.42 | $21.38 | 24700 |
| 2023-11-01 | 20.33 | $20.89 | 14700 |
| 2023-10-31 | 20.29 | $20.40 | 24400 |
| 2023-10-30 | 20.30 | $20.03 | 8500 |
| 2023-10-27 | 20.36 | $19.93 | 16600 |
| 2023-10-26 | 20.44 | $20.11 | 12300 |
| 2023-10-25 | 20.51 | $20.22 | 11500 |
| 2023-10-24 | 20.58 | $20.35 | 14400 |
| 2023-10-23 | 20.64 | $20.12 | 9800 |
| 2023-10-20 | 20.74 | $20.07 | 13600 |
| 2023-10-19 | 20.84 | $20.02 | 21700 |
| 2023-10-18 | 20.96 | $20.18 | 14600 |
| 2023-10-17 | 21.06 | $20.31 | 32500 |
| 2023-10-16 | 21.17 | $20.54 | 12500 |
| 2023-10-13 | 21.25 | $20.51 | 22500 |
| 2023-10-12 | 21.35 | $20.74 | 21600 |
| 2023-10-11 | 21.43 | $21.00 | 30100 |
| 2023-10-10 | 21.49 | $21.05 | 14500 |
| 2023-10-09 | 21.55 | $20.90 | 42000 |
| 2023-10-06 | 21.63 | $21.00 | 28900 |
| 2023-10-05 | 21.70 | $21.09 | 49000 |
| 2023-10-04 | 21.76 | $21.24 | 66100 |
| 2023-10-03 | 21.81 | $21.32 | 65400 |
| 2023-10-02 | 21.86 | $21.96 | 55300 |
| 2023-09-29 | 21.85 | $22.32 | 308500 |
| 2023-09-28 | 21.79 | $22.25 | 70800 |
| 2023-09-27 | 21.74 | $22.05 | 89200 |
| 2023-09-26 | 21.71 | $21.53 | 20300 |
| 2023-09-25 | 21.73 | $21.51 | 14000 |
| 2023-09-22 | 21.75 | $21.71 | 9800 |
| 2023-09-21 | 21.75 | $21.56 | 22600 |
| 2023-09-20 | 21.76 | $21.74 | 14100 |
| 2023-09-19 | 21.75 | $21.89 | 11100 |
| 2023-09-18 | 21.73 | $21.83 | 10900 |
| 2023-09-15 | 21.71 | $21.90 | 13300 |
| 2023-09-14 | 21.68 | $21.79 | 10000 |
| 2023-09-13 | 21.67 | $21.82 | 10400 |
| 2023-09-12 | 21.65 | $21.79 | 15300 |
| 2023-09-11 | 21.64 | $21.78 | 8700 |
| 2023-09-08 | 21.62 | $21.71 | 13600 |
| 2023-09-07 | 21.62 | $21.71 | 11200 |
| 2023-09-06 | 21.62 | $21.71 | 13700 |
| 2023-09-05 | 21.62 | $21.62 | 13400 |
| 2023-09-01 | 21.62 | $21.78 | 15600 |
| 2023-08-31 | 21.62 | $21.79 | 64300 |
| 2023-08-30 | 21.61 | $21.38 | 12600 |
| 2023-08-29 | 21.64 | $21.63 | 18700 |
| 2023-08-28 | 21.66 | $21.49 | 15000 |
| 2023-08-25 | 21.69 | $21.43 | 6400 |
| 2023-08-24 | 21.73 | $21.50 | 7600 |
| 2023-08-23 | 21.76 | $21.56 | 8600 |
| 2023-08-22 | 21.80 | $21.27 | 13900 |
| 2023-08-21 | 21.86 | $21.39 | 10000 |
| 2023-08-18 | 21.92 | $21.66 | 13300 |
| 2023-08-17 | 21.96 | $21.72 | 7800 |
| 2023-08-16 | 22.00 | $21.85 | 8400 |
| 2023-08-15 | 22.02 | $21.90 | 12200 |
| 2023-08-14 | 22.04 | $22.04 | 11700 |
| 2023-08-11 | 22.05 | $21.95 | 10000 |
| 2023-08-10 | 22.07 | $21.98 | 10800 |
| 2023-08-09 | 22.09 | $21.98 | 15900 |
| 2023-08-08 | 22.10 | $21.88 | 7900 |
| 2023-08-07 | 22.13 | $21.87 | 9100 |
| 2023-08-04 | 22.16 | $21.90 | 7900 |
| 2023-08-03 | 22.19 | $21.75 | 6800 |
| 2023-08-02 | 22.24 | $21.96 | 17900 |
| 2023-08-01 | 22.27 | $22.22 | 12000 |
| 2023-07-31 | 22.28 | $22.39 | 24200 |
| 2023-07-28 | 22.27 | $22.14 | 17000 |
| 2023-07-27 | 22.28 | $22.27 | 12500 |
| 2023-07-26 | 22.28 | $22.40 | 45400 |
| 2023-07-25 | 22.26 | $22.31 | 25200 |
| 2023-07-24 | 22.25 | $22.36 | 14900 |
| 2023-07-21 | 22.24 | $22.26 | 21000 |
| 2023-07-20 | 22.23 | $22.30 | 16800 |
| 2023-07-19 | 22.21 | $22.24 | 13200 |
| 2023-07-18 | 22.20 | $22.16 | 15800 |
| 2023-07-17 | 22.20 | $22.16 | 11200 |
| 2023-07-14 | 22.19 | $22.22 | 24700 |
| 2023-07-13 | 22.17 | $22.32 | 12200 |
| 2023-07-12 | 22.15 | $22.30 | 16300 |
| 2023-07-11 | 22.13 | $22.24 | 7700 |
| 2023-07-10 | 22.11 | $22.16 | 8300 |
| 2023-07-07 | 22.10 | $22.19 | 21000 |
| 2023-07-06 | 22.10 | $22.10 | 23800 |
| 2023-07-05 | 22.10 | $22.55 | 28400 |
| 2023-07-03 | 22.07 | $22.77 | 24900 |
| 2023-06-30 | 22.02 | $22.29 | 306500 |
| 2023-06-29 | 22.02 | $21.67 | 72300 |
| 2023-06-28 | 22.08 | $22.04 | 10500 |
| 2023-06-27 | 22.12 | $22.00 | 23800 |
| 2023-06-26 | 22.16 | $21.96 | 11400 |
| 2023-06-23 | 22.21 | $21.83 | 8800 |
| 2023-06-22 | 22.29 | $21.92 | 17400 |
| 2023-06-21 | 22.35 | $21.93 | 19600 |
| 2023-06-20 | 22.43 | $21.70 | 28400 |
| 2023-06-16 | 22.53 | $21.65 | 26900 |
| 2023-06-15 | 22.65 | $21.86 | 17600 |
| 2023-06-14 | 22.75 | $21.90 | 19300 |
| 2023-06-13 | 22.86 | $22.25 | 26600 |
| 2023-06-12 | 22.94 | $22.12 | 20300 |
| 2023-06-09 | 23.04 | $22.40 | 17600 |
| 2023-06-08 | 23.12 | $22.60 | 17600 |
| 2023-06-07 | 23.17 | $22.69 | 20900 |
| 2023-06-06 | 23.23 | $23.09 | 15500 |
| 2023-06-05 | 23.24 | $23.20 | 18100 |
| 2023-06-02 | 23.24 | $23.42 | 54900 |
| 2023-06-01 | 23.23 | $23.45 | 15300 |
| 2023-05-31 | 23.20 | $23.35 | 75300 |
| 2023-05-30 | 23.19 | $22.98 | 11800 |
| 2023-05-26 | 23.21 | $23.03 | 9800 |
| 2023-05-25 | 23.23 | $22.89 | 12600 |
| 2023-05-24 | 23.27 | $23.00 | 19700 |
| 2023-05-23 | 23.29 | $23.31 | 8800 |
| 2023-05-22 | 23.29 | $23.33 | 10700 |
| 2023-05-19 | 23.29 | $23.34 | 9800 |
| 2023-05-18 | 23.29 | $23.40 | 14800 |
| 2023-05-17 | 23.28 | $23.48 | 12100 |
| 2023-05-16 | 23.27 | $23.24 | 14100 |
| 2023-05-15 | 23.28 | $23.43 | 12900 |
| 2023-05-12 | 23.27 | $23.39 | 5500 |
| 2023-05-11 | 23.27 | $23.22 | 9600 |
| 2023-05-10 | 23.29 | $23.03 | 268500 |
| 2023-05-09 | 23.33 | $22.98 | 9800 |
| 2023-05-08 | 23.38 | $23.30 | 7500 |
| 2023-05-05 | 23.40 | $23.38 | 9000 |
| 2023-05-04 | 23.42 | $22.91 | 22600 |
| 2023-05-03 | 23.47 | $23.07 | 9500 |
| 2023-05-02 | 23.52 | $23.31 | 7000 |
| 2023-05-01 | 23.54 | $23.28 | 26200 |
| 2023-04-28 | 23.57 | $23.76 | 34700 |
| 2023-04-27 | 23.54 | $23.33 | 7200 |
| 2023-04-26 | 23.56 | $23.19 | 11700 |
| 2023-04-25 | 23.59 | $23.43 | 9500 |
| 2023-04-24 | 23.59 | $23.63 | 4500 |
| 2023-04-21 | 23.56 | $23.47 | 16600 |
| 2023-04-20 | 23.54 | $23.56 | 9000 |
| 2023-04-19 | 23.51 | $23.67 | 8800 |
| 2023-04-18 | 23.46 | $23.84 | 8900 |
| 2023-04-17 | 23.39 | $23.82 | 15700 |
| 2023-04-14 | 23.31 | $23.86 | 7400 |
| 2023-04-13 | 23.21 | $23.74 | 5600 |
| 2023-04-12 | 23.12 | $23.75 | 7700 |
| 2023-04-11 | 23.01 | $23.66 | 7900 |
| 2023-04-10 | 22.90 | $23.48 | 8100 |
| 2023-04-06 | 22.80 | $23.37 | 5800 |
| 2023-04-05 | 22.70 | $23.26 | 10500 |
| 2023-04-04 | 22.60 | $23.45 | 21400 |
| 2023-04-03 | 22.47 | $23.36 | 15900 |
| 2023-03-31 | 22.35 | $23.39 | 26800 |
| 2023-03-30 | 22.21 | $23.15 | 21500 |
| 2023-03-29 | 22.10 | $22.89 | 19100 |
| 2023-03-28 | 22.00 | $22.53 | 3300 |
| 2023-03-27 | 21.94 | $22.50 | 6500 |
| 2023-03-24 | 21.88 | $22.37 | 7500 |
| 2023-03-23 | 21.84 | $22.13 | 8700 |
| 2023-03-22 | 21.82 | $22.55 | 21700 |
| 2023-03-21 | 21.76 | $22.08 | 23300 |
| 2023-03-20 | 21.75 | $21.78 | 16700 |
| 2023-03-17 | 21.76 | $21.81 | 21300 |
| 2023-03-16 | 21.79 | $22.23 | 31600 |
| 2023-03-15 | 21.77 | $21.29 | 17300 |
| 2023-03-14 | 21.85 | $21.46 | 16800 |
| 2023-03-13 | 21.93 | $21.12 | 36800 |
| 2023-03-10 | 22.04 | $21.28 | 25100 |
| 2023-03-09 | 22.15 | $21.08 | 19100 |
| 2023-03-08 | 22.29 | $21.68 | 12600 |
| 2023-03-07 | 22.37 | $21.78 | 13400 |
| 2023-03-06 | 22.45 | $22.02 | 12000 |
| 2023-03-03 | 22.51 | $22.03 | 65300 |
| 2023-03-02 | 22.57 | $22.09 | 11200 |
| 2023-03-01 | 22.64 | $22.32 | 14300 |
| 2023-02-28 | 22.69 | $22.36 | 38800 |
| 2023-02-27 | 22.74 | $22.20 | 14400 |
| 2023-02-24 | 22.81 | $22.56 | 14700 |
| 2023-02-23 | 22.86 | $22.84 | 7300 |
| 2023-02-22 | 22.87 | $22.47 | 8600 |
| 2023-02-21 | 22.93 | $22.28 | 9200 |
| 2023-02-17 | 23.00 | $22.74 | 2600 |
| 2023-02-16 | 23.03 | $22.84 | 19900 |
| 2023-02-15 | 23.05 | $23.08 | 14100 |
| 2023-02-14 | 23.04 | $23.12 | 14900 |
| 2023-02-13 | 23.03 | $22.97 | 7700 |
| 2023-02-10 | 23.03 | $22.69 | 12100 |
| 2023-02-09 | 23.05 | $22.87 | 5800 |
| 2023-02-08 | 23.05 | $22.99 | 23000 |
| 2023-02-07 | 23.03 | $22.78 | 10600 |
| 2023-02-06 | 23.02 | $22.71 | 18900 |
| 2023-02-03 | 23.02 | $23.10 | 9600 |
| 2023-02-02 | 22.97 | $23.52 | 15900 |
| 2023-02-01 | 22.86 | $23.44 | 26700 |
| 2023-01-31 | 22.76 | $23.50 | 10500 |
| 2023-01-30 | 22.63 | $23.40 | 16600 |
| 2023-01-27 | 22.49 | $23.32 | 14900 |
| 2023-01-26 | 22.35 | $23.26 | 9000 |
| 2023-01-25 | 22.20 | $23.02 | 11500 |
| 2023-01-24 | 22.06 | $22.99 | 11400 |
| 2023-01-23 | 21.91 | $22.93 | 19600 |
| 2023-01-20 | 21.77 | $22.66 | 14400 |
| 2023-01-19 | 21.64 | $22.59 | 13500 |
| 2023-01-18 | 21.51 | $22.40 | 18400 |
| 2023-01-17 | 21.40 | $22.37 | 14400 |
| 2023-01-13 | 21.28 | $22.16 | 7400 |
| 2023-01-12 | 21.18 | $22.01 | 19800 |
| 2023-01-11 | 21.09 | $21.91 | 21600 |
| 2023-01-10 | 21.01 | $21.74 | 23900 |
| 2023-01-09 | 20.94 | $21.51 | 21000 |
| 2023-01-06 | 20.90 | $21.55 | 23300 |
| 2023-01-05 | 20.86 | $21.15 | 48500 |
| 2023-01-04 | 20.85 | $20.87 | 9300 |
| 2023-01-03 | 20.88 | $20.59 | 16400 |
| 2022-12-30 | 20.94 | $20.27 | 24500 |
| 2022-12-29 | 21.04 | $20.30 | 17600 |
| 2022-12-28 | 21.15 | $20.20 | 33800 |
| 2022-12-27 | 21.27 | $20.50 | 19600 |
| 2022-12-23 | 21.38 | $20.72 | 22300 |
| 2022-12-22 | 21.46 | $20.86 | 33100 |
| 2022-12-21 | 21.54 | $21.14 | 38800 |
| 2022-12-20 | 21.60 | $21.32 | 17300 |
| 2022-12-19 | 21.65 | $21.38 | 10000 |
| 2022-12-16 | 21.69 | $21.43 | 21800 |
| 2022-12-15 | 21.72 | $21.37 | 6900 |
| 2022-12-14 | 21.77 | $21.41 | 22900 |
| 2022-12-13 | 21.81 | $21.47 | 23500 |
| 2022-12-12 | 21.85 | $21.32 | 23600 |
| 2022-12-09 | 21.90 | $21.53 | 9200 |
| 2022-12-08 | 21.94 | $21.81 | 20600 |
| 2022-12-07 | 21.94 | $21.88 | 8200 |
| 2022-12-06 | 21.94 | $21.59 | 13800 |
| 2022-12-05 | 21.96 | $22.03 | 11800 |
| 2022-12-02 | 21.94 | $22.47 | 13100 |
| 2022-12-01 | 21.86 | $22.34 | 17700 |
| 2022-11-30 | 21.80 | $21.83 | 18600 |
| 2022-11-29 | 21.78 | $21.36 | 13200 |
| 2022-11-28 | 21.80 | $22.11 | 11900 |
| 2022-11-25 | 21.75 | $22.25 | 5400 |
| 2022-11-23 | 21.69 | $22.15 | 7700 |
| 2022-11-22 | 21.64 | $22.00 | 23700 |
| 2022-11-21 | 21.59 | $21.85 | 9900 |
| 2022-11-18 | 21.57 | $21.80 | 9100 |
| 2022-11-17 | 21.55 | $21.75 | 8200 |
| 2022-11-16 | 21.53 | $21.88 | 10900 |
| 2022-11-15 | 21.50 | $21.74 | 13400 |
| 2022-11-14 | 21.49 | $21.48 | 20600 |
| 2022-11-11 | 21.52 | $21.91 | 3200 |
| 2022-11-10 | 21.50 | $21.84 | 15700 |
| 2022-11-09 | 21.49 | $21.18 | 11800 |
| 2022-11-08 | 21.54 | $21.34 | 14000 |
| 2022-11-07 | 21.59 | $21.05 | 27100 |
| 2022-11-04 | 21.67 | $21.06 | 12100 |
| 2022-11-03 | 21.77 | $21.06 | 10500 |
| 2022-11-02 | 21.87 | $21.12 | 17300 |
| 2022-11-01 | 21.97 | $21.25 | 15000 |
| 2022-10-31 | 22.07 | $21.60 | 26500 |
| 2022-10-28 | 22.15 | $21.78 | 14100 |
| 2022-10-27 | 22.21 | $21.93 | 12200 |
| 2022-10-26 | 22.27 | $21.96 | 6400 |
| 2022-10-25 | 22.32 | $21.89 | 4200 |
| 2022-10-24 | 22.38 | $21.80 | 18800 |
| 2022-10-21 | 22.46 | $21.86 | 18000 |
| 2022-10-20 | 22.53 | $21.93 | 11600 |
| 2022-10-19 | 22.59 | $22.30 | 13300 |
| 2022-10-18 | 22.62 | $22.44 | 7200 |
| 2022-10-17 | 22.64 | $22.61 | 14900 |
| 2022-10-14 | 22.64 | $22.40 | 16600 |
| 2022-10-13 | 22.67 | $22.00 | 16600 |
| 2022-10-12 | 22.73 | $22.23 | 8100 |
| 2022-10-11 | 22.78 | $22.58 | 9000 |
| 2022-10-10 | 22.80 | $22.63 | 23400 |
| 2022-10-07 | 22.81 | $22.93 | 6200 |
| 2022-10-06 | 22.80 | $23.05 | 3000 |
| 2022-10-05 | 22.77 | $23.22 | 3700 |
| 2022-10-04 | 22.72 | $23.37 | 8400 |
| 2022-10-03 | 22.66 | $23.18 | 25600 |
| 2022-09-30 | 22.62 | $22.97 | 61700 |
| 2022-09-29 | 22.59 | $22.52 | 16600 |
| 2022-09-28 | 22.61 | $22.63 | 23400 |
| 2022-09-27 | 22.63 | $22.24 | 21900 |
| 2022-09-26 | 22.69 | $22.16 | 24300 |
| 2022-09-23 | 22.77 | $22.18 | 17200 |
| 2022-09-22 | 22.85 | $22.43 | 11500 |
| 2022-09-21 | 22.91 | $22.76 | 7300 |
| 2022-09-20 | 22.95 | $22.57 | 11800 |
| 2022-09-19 | 23.01 | $22.79 | 11000 |
| 2022-09-16 | 23.06 | $22.68 | 18500 |
| 2022-09-15 | 23.13 | $22.82 | 10700 |
| 2022-09-14 | 23.20 | $23.02 | 7600 |
| 2022-09-13 | 23.25 | $22.87 | 4900 |
| 2022-09-12 | 23.34 | $23.05 | 6100 |
| 2022-09-09 | 23.41 | $22.89 | 3600 |
| 2022-09-08 | 23.52 | $22.72 | 12600 |
| 2022-09-07 | 23.65 | $22.96 | 2700 |
| 2022-09-06 | 23.76 | $22.90 | 8700 |
| 2022-09-02 | 23.90 | $23.16 | 3000 |
| 2022-09-01 | 24.02 | $23.09 | 20400 |
| 2022-08-31 | 24.16 | $23.27 | 25300 |
| 2022-08-30 | 24.28 | $23.30 | 8500 |
| 2022-08-29 | 24.42 | $23.81 | 6100 |
| 2022-08-26 | 24.51 | $23.71 | 2900 |
| 2022-08-25 | 24.61 | $23.80 | 6500 |
| 2022-08-24 | 24.71 | $23.71 | 18200 |
| 2022-08-23 | 24.83 | $23.61 | 41600 |
| 2022-08-22 | 24.95 | $24.39 | 7300 |
| 2022-08-19 | 25.00 | $24.54 | 8500 |
| 2022-08-18 | 25.03 | $24.73 | 2400 |
| 2022-08-17 | 25.04 | $24.88 | 8400 |
| 2022-08-16 | 25.04 | $25.19 | 3400 |
| 2022-08-15 | 25.00 | $25.23 | 8000 |
| 2022-08-12 | 24.95 | $25.23 | 3800 |
| 2022-08-11 | 24.90 | $25.16 | 4100 |
| 2022-08-10 | 24.85 | $25.15 | 6900 |
| 2022-08-09 | 24.80 | $25.11 | 3700 |
| 2022-08-08 | 24.74 | $25.16 | 12400 |
| 2022-08-05 | 24.68 | $25.18 | 6000 |
| 2022-08-04 | 24.60 | $25.30 | 15600 |
| 2022-08-03 | 24.51 | $25.23 | 15300 |
| 2022-08-02 | 24.42 | $25.07 | 24900 |
| 2022-08-01 | 24.35 | $24.86 | 17800 |
| 2022-07-29 | 24.29 | $24.95 | 34600 |
| 2022-07-28 | 24.21 | $24.35 | 4400 |
| 2022-07-27 | 24.20 | $24.21 | 7600 |
| 2022-07-26 | 24.20 | $24.20 | 6100 |
| 2022-07-25 | 24.19 | $24.13 | 10600 |
| 2022-07-22 | 24.20 | $24.23 | 10200 |
| 2022-07-21 | 24.20 | $24.30 | 7200 |
| 2022-07-20 | 24.19 | $24.23 | 29400 |
| 2022-07-19 | 24.18 | $24.35 | 7700 |
| 2022-07-18 | 24.16 | $24.28 | 7900 |
| 2022-07-15 | 24.14 | $24.35 | 19200 |
| 2022-07-14 | 24.11 | $24.19 | 16400 |
| 2022-07-13 | 24.09 | $24.06 | 6400 |
| 2022-07-12 | 24.08 | $24.03 | 3800 |
| 2022-07-11 | 24.07 | $24.06 | 5800 |
| 2022-07-08 | 24.05 | $24.04 | 4900 |
| 2022-07-07 | 24.04 | $23.95 | 6600 |
| 2022-07-06 | 24.05 | $24.08 | 5600 |
| 2022-07-05 | 24.03 | $24.19 | 14000 |
| 2022-07-01 | 24.01 | $24.26 | 4400 |
| 2022-06-30 | 23.99 | $24.22 | 36100 |
| 2022-06-29 | 23.96 | $24.32 | 8000 |
| 2022-06-28 | 23.93 | $24.32 | 6800 |
| 2022-06-27 | 23.90 | $24.30 | 13200 |
| 2022-06-24 | 23.86 | $24.29 | 6200 |
| 2022-06-23 | 23.83 | $24.15 | 18400 |
| 2022-06-22 | 23.80 | $23.99 | 11300 |
| 2022-06-21 | 23.78 | $23.65 | 10800 |
| 2022-06-17 | 23.78 | $23.54 | 14800 |
| 2022-06-16 | 23.80 | $23.57 | 11100 |
| 2022-06-15 | 23.80 | $23.31 | 6700 |
| 2022-06-14 | 23.83 | $23.21 | 17400 |
| 2022-06-13 | 23.87 | $23.25 | 17800 |
| 2022-06-10 | 23.91 | $23.82 | 18800 |
| 2022-06-09 | 23.89 | $24.11 | 19900 |
| 2022-06-08 | 23.83 | $24.33 | 9500 |
| 2022-06-07 | 23.75 | $24.39 | 13100 |
| 2022-06-06 | 23.65 | $24.21 | 11700 |
| 2022-06-03 | 23.57 | $24.22 | 11100 |
| 2022-06-02 | 23.49 | $24.32 | 19500 |
| 2022-06-01 | 23.39 | $24.24 | 13900 |
| 2022-05-31 | 23.31 | $24.30 | 69500 |
| 2022-05-27 | 23.21 | $24.23 | 13800 |
| 2022-05-26 | 23.13 | $23.64 | 20300 |
| 2022-05-25 | 23.10 | $23.48 | 13000 |
| 2022-05-24 | 23.10 | $23.06 | 8200 |
| 2022-05-23 | 23.14 | $22.72 | 13300 |
| 2022-05-20 | 23.21 | $22.63 | 23700 |
| 2022-05-19 | 23.31 | $22.68 | 17200 |
| 2022-05-18 | 23.40 | $22.60 | 38100 |
| 2022-05-17 | 23.52 | $22.81 | 21100 |
| 2022-05-16 | 23.62 | $23.47 | 19800 |
| 2022-05-13 | 23.66 | $23.07 | 19700 |
| 2022-05-12 | 23.75 | $23.04 | 7100 |
| 2022-05-11 | 23.84 | $23.06 | 12900 |
| 2022-05-10 | 23.94 | $23.07 | 14000 |
| 2022-05-09 | 24.05 | $22.81 | 29900 |
| 2022-05-06 | 24.19 | $23.69 | 10500 |
| 2022-05-05 | 24.26 | $24.07 | 9100 |
| 2022-05-04 | 24.29 | $24.13 | 11400 |
| 2022-05-03 | 24.32 | $24.04 | 9800 |
| 2022-05-02 | 24.36 | $24.13 | 37900 |
| 2022-04-29 | 24.41 | $24.60 | 56900 |
| 2022-04-28 | 24.40 | $24.43 | 26000 |
| 2022-04-27 | 24.42 | $24.03 | 17500 |
| 2022-04-26 | 24.48 | $24.25 | 7000 |
| 2022-04-25 | 24.52 | $24.23 | 5700 |
| 2022-04-22 | 24.57 | $24.17 | 12100 |
| 2022-04-21 | 24.62 | $24.10 | 14400 |
| 2022-04-20 | 24.69 | $24.50 | 16700 |
| 2022-04-19 | 24.72 | $24.40 | 64200 |
| 2022-04-18 | 24.76 | $24.38 | 68600 |
| 2022-04-14 | 24.81 | $24.38 | 31100 |
| 2022-04-13 | 24.85 | $24.37 | 49900 |
| 2022-04-12 | 24.91 | $24.69 | 16700 |
| 2022-04-11 | 24.93 | $24.62 | 17700 |
| 2022-04-08 | 24.96 | $24.86 | 23700 |
| 2022-04-07 | 24.97 | $24.97 | 9800 |
| 2022-04-06 | 24.97 | $24.95 | 19700 |
| 2022-04-05 | 24.97 | $24.95 | 15100 |
| 2022-04-04 | 24.97 | $25.10 | 30700 |
| 2022-04-01 | 24.96 | $25.12 | 22900 |
| 2022-03-31 | 24.95 | $25.28 | 171900 |
| 2022-03-30 | 24.92 | $25.05 | 19500 |
| 2022-03-29 | 24.91 | $24.82 | 11700 |
| 2022-03-28 | 24.92 | $24.76 | 16400 |
| 2022-03-25 | 24.94 | $24.62 | 37700 |
| 2022-03-24 | 24.98 | $24.93 | 9400 |
| 2022-03-23 | 24.99 | $24.93 | 10500 |
| 2022-03-22 | 25.00 | $24.96 | 6400 |
| 2022-03-21 | 25.00 | $24.89 | 14500 |
| 2022-03-18 | 25.02 | $25.09 | 9000 |
| 2022-03-17 | 25.01 | $25.04 | 10200 |
| 2022-03-16 | 25.01 | $24.98 | 21100 |
| 2022-03-15 | 25.02 | $24.94 | 12500 |
| 2022-03-14 | 25.03 | $24.82 | 72700 |
| 2022-03-11 | 25.06 | $24.93 | 16600 |
| 2022-03-10 | 25.07 | $25.00 | 7400 |
| 2022-03-09 | 25.08 | $25.09 | 17400 |
| 2022-03-08 | 25.08 | $25.01 | 13700 |
| 2022-03-07 | 25.09 | $25.12 | 22400 |
| 2022-03-04 | 25.08 | $25.11 | 16500 |
| 2022-03-03 | 25.08 | $25.06 | 26000 |
| 2022-03-02 | 25.09 | $25.14 | 23900 |
| 2022-03-01 | 25.09 | $25.00 | 8600 |
| 2022-02-28 | 25.10 | $24.85 | 35100 |
| 2022-02-25 | 25.13 | $24.99 | 14400 |
| 2022-02-24 | 25.15 | $25.24 | 13200 |
| 2022-02-23 | 25.14 | $25.15 | 39900 |
| 2022-02-22 | 25.15 | $25.18 | 22400 |
| 2022-02-18 | 25.15 | $25.18 | 19100 |
| 2022-02-17 | 25.15 | $25.10 | 62000 |
| 2022-02-16 | 25.16 | $25.14 | 15600 |
| 2022-02-15 | 25.17 | $25.08 | 23600 |
| 2022-02-14 | 25.18 | $24.99 | 20800 |
| 2022-02-11 | 25.21 | $24.96 | 30400 |
| 2022-02-10 | 25.24 | $25.08 | 35300 |
| 2022-02-09 | 25.26 | $25.19 | 21100 |
| 2022-02-08 | 25.26 | $25.18 | 12800 |
| 2022-02-07 | 25.27 | $25.18 | 14500 |
| 2022-02-04 | 25.29 | $25.20 | 25400 |
| 2022-02-03 | 25.29 | $25.27 | 26400 |
| 2022-02-02 | 25.30 | $25.26 | 16900 |
| 2022-02-01 | 25.30 | $25.31 | 15800 |
| 2022-01-31 | 25.30 | $25.32 | 51800 |
| 2022-01-28 | 25.29 | $25.21 | 54800 |
| 2022-01-27 | 25.30 | $25.21 | 34000 |
| 2022-01-26 | 25.31 | $25.29 | 23000 |
| 2022-01-25 | 25.30 | $25.32 | 17200 |
| 2022-01-24 | 25.30 | $25.32 | 35100 |
| 2022-01-21 | 25.30 | $25.40 | 16700 |
| 2022-01-20 | 25.28 | $25.37 | 17700 |
| 2022-01-19 | 25.27 | $25.36 | 20400 |
| 2022-01-18 | 25.26 | $25.36 | 142400 |
| 2022-01-14 | 25.25 | $25.28 | 9700 |
| 2022-01-13 | 25.25 | $25.30 | 15800 |
| 2022-01-12 | 25.24 | $25.27 | 12000 |
| 2022-01-11 | 25.24 | $25.26 | 19600 |
| 2022-01-10 | 25.23 | $25.23 | 11400 |
| 2022-01-07 | 25.24 | $25.22 | 9400 |
| 2022-01-06 | 25.24 | $25.26 | 14495 |
| 2022-01-05 | 25.23 | $25.19 | 12271 |
| 2022-01-04 | 25.24 | $25.25 | 6976 |
| 2022-01-03 | 25.24 | $25.27 | 10933 |
| 2021-12-31 | 25.24 | $25.30 | 181971 |
| 2021-12-30 | 25.23 | $25.18 | 55675 |
| 2021-12-29 | 25.24 | $25.22 | 62185 |
| 2021-12-28 | 25.24 | $25.20 | 62572 |
| 2021-12-27 | 25.25 | $25.24 | 6263 |
| 2021-12-23 | 25.25 | $25.28 | 6226 |
| 2021-12-22 | 25.25 | $25.25 | 13650 |
| 2021-12-21 | 25.25 | $25.22 | 4420 |
| 2021-12-20 | 25.26 | $25.19 | 7333 |
| 2021-12-17 | 25.27 | $25.25 | 23103 |
| 2021-12-16 | 25.28 | $25.24 | 13435 |
| 2021-12-15 | 25.29 | $25.20 | 14978 |
| 2021-12-14 | 25.30 | $25.25 | 8353 |
| 2021-12-13 | 25.30 | $25.24 | 13787 |
| 2021-12-10 | 25.31 | $25.25 | 11412 |
| 2021-12-09 | 25.32 | $25.28 | 6433 |
| 2021-12-08 | 25.33 | $25.30 | 7091 |
| 2021-12-07 | 25.33 | $25.31 | 5339 |
| 2021-12-06 | 25.33 | $25.28 | 22438 |
| 2021-12-03 | 25.34 | $25.29 | 3253 |
| 2021-12-02 | 25.35 | $25.28 | 5807 |
| 2021-12-01 | 25.35 | $25.28 | 37332 |
| 2021-11-30 | 25.36 | $25.34 | 358804 |
| 2021-11-29 | 25.36 | $25.19 | 25308 |
| 2021-11-26 | 25.38 | $25.39 | 5723 |
| 2021-11-24 | 25.37 | $25.44 | 5281 |
| 2021-11-23 | 25.36 | $25.44 | 8432 |
| 2021-11-22 | 25.35 | $25.43 | 10784 |
| 2021-11-19 | 25.35 | $25.43 | 10135 |
| 2021-11-18 | 25.34 | $25.37 | 20483 |
| 2021-11-17 | 25.33 | $25.36 | 20013 |
| 2021-11-16 | 25.33 | $25.34 | 8174 |
| 2021-11-15 | 25.33 | $25.32 | 9162 |
| 2021-11-12 | 25.33 | $25.32 | 7259 |
| 2021-11-11 | 25.33 | $25.31 | 5009 |
| 2021-11-10 | 25.33 | $25.32 | 11690 |
| 2021-11-09 | 25.33 | $25.37 | 18420 |
| 2021-11-08 | 25.32 | $25.35 | 4991 |
| 2021-11-05 | 25.32 | $25.36 | 9063 |
| 2021-11-04 | 25.31 | $25.34 | 12874 |
| 2021-11-03 | 25.31 | $25.34 | 5375 |
| 2021-11-02 | 25.30 | $25.34 | 9303 |
| 2021-11-01 | 25.30 | $25.33 | 14588 |
| 2021-10-29 | 25.29 | $25.25 | 338141 |
| 2021-10-28 | 25.29 | $25.27 | 24694 |
| 2021-10-27 | 25.29 | $25.33 | 7282 |
| 2021-10-26 | 25.29 | $25.30 | 12465 |
| 2021-10-25 | 25.28 | $25.31 | 5123 |
| 2021-10-22 | 25.28 | $25.28 | 8785 |
| 2021-10-21 | 25.28 | $25.38 | 12131 |
| 2021-10-20 | 25.27 | $25.33 | 7074 |
| 2021-10-19 | 25.26 | $25.25 | 6463 |
| 2021-10-18 | 25.26 | $25.27 | 6182 |
| 2021-10-15 | 25.26 | $25.30 | 8865 |
| 2021-10-14 | 25.26 | $25.30 | 15522 |
| 2021-10-13 | 25.25 | $25.44 | 29840 |
| 2021-10-12 | 25.23 | $25.22 | 8418 |
| 2021-10-11 | 25.23 | $25.21 | 7265 |
| 2021-10-08 | 25.24 | $25.21 | 4827 |
| 2021-10-07 | 25.24 | $25.21 | 24293 |
| 2021-10-06 | 25.25 | $25.21 | 6226 |
| 2021-10-05 | 25.25 | $25.23 | 12891 |
| 2021-10-04 | 25.25 | $25.21 | 13541 |
| 2021-10-01 | 25.26 | $25.23 | 5642 |
| 2021-09-30 | 25.26 | $25.25 | 22027 |
| 2021-09-29 | 25.26 | $25.25 | 10938 |
| 2021-09-28 | 25.26 | $25.20 | 23101 |
| 2021-09-27 | 25.27 | $25.23 | 9524 |
| 2021-09-24 | 25.27 | $25.27 | 6581 |
| 2021-09-23 | 25.28 | $25.29 | 6807 |
| 2021-09-22 | 25.27 | $25.37 | 15234 |
| 2021-09-21 | 25.27 | $25.27 | 3066 |
| 2021-09-20 | 25.27 | $25.27 | 3617 |
| 2021-09-17 | 25.27 | $25.30 | 2355 |
| 2021-09-16 | 25.27 | $25.26 | 9641 |
| 2021-09-15 | 25.28 | $25.22 | 2299 |
| 2021-09-14 | 25.28 | $25.24 | 4824 |
| 2021-09-13 | 25.29 | $25.24 | 6992 |
| 2021-09-10 | 25.30 | $25.26 | 6164 |
| 2021-09-09 | 25.31 | $25.27 | 5684 |
| 2021-09-08 | 25.31 | $25.25 | 8565 |
| 2021-09-07 | 25.32 | $25.31 | 15172 |
| 2021-09-03 | 25.32 | $25.26 | 8827 |
| 2021-09-02 | 25.33 | $25.28 | 12475 |
| 2021-09-01 | 25.34 | $25.23 | 24068 |
| 2021-08-31 | 25.35 | $25.18 | 50616 |
| 2021-08-30 | 25.37 | $25.28 | 25443 |
| 2021-08-27 | 25.38 | $25.44 | 10593 |
| 2021-08-26 | 25.37 | $25.36 | 6745 |
| 2021-08-25 | 25.38 | $25.39 | 11987 |
| 2021-08-24 | 25.38 | $25.40 | 9265 |
| 2021-08-23 | 25.38 | $25.37 | 15673 |
| 2021-08-20 | 25.38 | $25.36 | 6956 |
| 2021-08-19 | 25.39 | $25.39 | 5664 |
| 2021-08-18 | 25.39 | $25.40 | 3941 |
| 2021-08-17 | 25.39 | $25.37 | 5997 |
| 2021-08-16 | 25.40 | $25.33 | 7761 |
| 2021-08-13 | 25.40 | $25.34 | 19945 |
| 2021-08-12 | 25.41 | $25.34 | 23403 |
| 2021-08-11 | 25.42 | $25.35 | 8175 |
| 2021-08-10 | 25.43 | $25.32 | 14457 |
| 2021-08-09 | 25.44 | $25.33 | 22839 |
| 2021-08-06 | 25.45 | $25.34 | 17812 |
| 2021-08-05 | 25.46 | $25.29 | 44216 |
| 2021-08-04 | 25.48 | $25.41 | 30874 |
| 2021-08-03 | 25.48 | $25.63 | 10300 |
| 2021-08-02 | 25.46 | $25.67 | 18376 |
| 2021-07-30 | 25.44 | $25.65 | 36267 |
| 2021-07-29 | 25.42 | $25.53 | 17016 |
| 2021-07-28 | 25.41 | $25.34 | 6429 |
| 2021-07-27 | 25.42 | $25.39 | 30032 |
| 2021-07-26 | 25.42 | $25.38 | 8058 |
| 2021-07-23 | 25.42 | $25.40 | 10490 |
| 2021-07-22 | 25.43 | $25.41 | 7720 |
| 2021-07-21 | 25.43 | $25.46 | 4389 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.98
2026-07-17
Close Price
$20.00
Vol: 8730
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.96
Average
22.34
Maximum
25.52
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.98 | $20.00 | 8730 |
| 2026-07-16 | 19.99 | $20.00 | 8400 |
| 2026-07-15 | 19.99 | $20.03 | 3800 |
| 2026-07-14 | 19.98 | $20.02 | 8800 |
| 2026-07-13 | 19.98 | $20.01 | 7420 |
| 2026-07-10 | 19.98 | $20.02 | 7800 |
| 2026-07-09 | 19.98 | $20.00 | 10313 |
| 2026-07-08 | 19.99 | $20.01 | 25500 |
| 2026-07-07 | 19.99 | $20.03 | 3600 |
| 2026-07-06 | 19.99 | $20.08 | 4919 |
| 2026-07-02 | 19.98 | $20.09 | 27045 |
| 2026-07-01 | 19.96 | $20.03 | 15300 |
| 2026-06-30 | 19.96 | $19.98 | 167100 |
| 2026-06-29 | 19.96 | $20.03 | 19200 |
| 2026-06-26 | 19.96 | $20.00 | 30900 |
| 2026-06-25 | 19.96 | $20.01 | 67800 |
| 2026-06-24 | 19.97 | $20.00 | 21600 |
| 2026-06-23 | 19.97 | $20.02 | 17125 |
| 2026-06-22 | 19.98 | $20.02 | 22217 |
| 2026-06-18 | 19.98 | $20.12 | 5800 |
| 2026-06-17 | 19.97 | $20.04 | 13601 |
| 2026-06-16 | 19.97 | $20.05 | 14900 |
| 2026-06-15 | 19.97 | $20.02 | 12632 |
| 2026-06-12 | 19.98 | $19.99 | 9228 |
| 2026-06-11 | 19.99 | $20.03 | 29913 |
| 2026-06-10 | 20.00 | $19.97 | 21100 |
| 2026-06-09 | 20.03 | $20.00 | 19500 |
| 2026-06-08 | 20.05 | $19.95 | 23245 |
| 2026-06-05 | 20.09 | $19.98 | 31100 |
| 2026-06-04 | 20.13 | $20.00 | 21200 |
| 2026-06-03 | 20.17 | $20.00 | 16129 |
| 2026-06-02 | 20.22 | $20.08 | 23039 |
| 2026-06-01 | 20.27 | $20.12 | 13500 |
| 2026-05-29 | 20.31 | $20.10 | 31301 |
| 2026-05-28 | 20.36 | $20.40 | 6600 |
| 2026-05-27 | 20.36 | $20.36 | 5300 |
| 2026-05-26 | 20.37 | $20.33 | 10731 |
| 2026-05-22 | 20.38 | $20.31 | 11100 |
| 2026-05-21 | 20.41 | $20.30 | 31000 |
| 2026-05-20 | 20.44 | $20.33 | 9200 |
| 2026-05-19 | 20.46 | $20.25 | 50700 |
| 2026-05-18 | 20.51 | $20.33 | 8200 |
| 2026-05-15 | 20.55 | $20.22 | 46100 |
| 2026-05-14 | 20.62 | $20.61 | 11116 |
| 2026-05-13 | 20.62 | $20.65 | 4501 |
| 2026-05-12 | 20.61 | $20.64 | 10900 |
| 2026-05-11 | 20.60 | $20.63 | 11532 |
| 2026-05-08 | 20.58 | $20.68 | 10100 |
| 2026-05-07 | 20.56 | $20.55 | 13400 |
| 2026-05-06 | 20.56 | $20.52 | 9069 |
| 2026-05-05 | 20.57 | $20.51 | 9348 |
| 2026-05-04 | 20.58 | $20.48 | 13900 |
| 2026-05-01 | 20.59 | $20.53 | 14512 |
| 2026-04-30 | 20.60 | $20.47 | 22900 |
| 2026-04-29 | 20.62 | $20.47 | 17739 |
| 2026-04-28 | 20.65 | $20.63 | 3520 |
| 2026-04-27 | 20.64 | $20.63 | 26900 |
| 2026-04-24 | 20.64 | $20.72 | 14800 |
| 2026-04-23 | 20.61 | $20.74 | 8400 |
| 2026-04-22 | 20.58 | $20.66 | 10300 |
| 2026-04-21 | 20.55 | $20.64 | 11200 |
| 2026-04-20 | 20.53 | $20.70 | 16500 |
| 2026-04-17 | 20.49 | $20.72 | 8200 |
| 2026-04-16 | 20.44 | $20.59 | 10600 |
| 2026-04-15 | 20.41 | $20.71 | 13400 |
| 2026-04-14 | 20.34 | $20.58 | 19400 |
| 2026-04-13 | 20.30 | $20.50 | 10500 |
| 2026-04-10 | 20.26 | $20.49 | 8100 |
| 2026-04-09 | 20.23 | $20.45 | 10100 |
| 2026-04-08 | 20.19 | $20.45 | 10000 |
| 2026-04-07 | 20.15 | $20.23 | 23900 |
| 2026-04-06 | 20.15 | $20.28 | 12900 |
| 2026-04-02 | 20.14 | $20.26 | 15400 |
| 2026-04-01 | 20.14 | $20.15 | 43400 |
| 2026-03-31 | 20.16 | $20.15 | 263300 |
| 2026-03-30 | 20.18 | $20.15 | 36300 |
| 2026-03-27 | 20.21 | $20.20 | 15900 |
| 2026-03-26 | 20.23 | $20.35 | 53600 |
| 2026-03-25 | 20.23 | $20.37 | 19000 |
| 2026-03-24 | 20.22 | $20.24 | 41804 |
| 2026-03-23 | 20.24 | $20.17 | 18900 |
| 2026-03-20 | 20.28 | $20.06 | 19400 |
| 2026-03-19 | 20.35 | $20.27 | 10800 |
| 2026-03-18 | 20.38 | $20.35 | 24800 |
| 2026-03-17 | 20.41 | $20.35 | 12700 |
| 2026-03-16 | 20.44 | $20.24 | 16900 |
| 2026-03-13 | 20.51 | $20.28 | 26300 |
| 2026-03-12 | 20.57 | $20.34 | 10400 |
| 2026-03-11 | 20.63 | $20.45 | 14500 |
| 2026-03-10 | 20.68 | $20.51 | 11900 |
| 2026-03-09 | 20.73 | $20.51 | 18500 |
| 2026-03-06 | 20.78 | $20.62 | 14400 |
| 2026-03-05 | 20.82 | $20.63 | 9800 |
| 2026-03-04 | 20.87 | $20.76 | 31100 |
| 2026-03-03 | 20.89 | $20.63 | 8900 |
| 2026-03-02 | 20.95 | $20.72 | 18400 |
| 2026-02-27 | 20.99 | $20.63 | 105900 |
| 2026-02-26 | 21.07 | $21.05 | 18500 |
| 2026-02-25 | 21.06 | $21.02 | 14000 |
| 2026-02-24 | 21.06 | $21.07 | 14900 |
| 2026-02-23 | 21.04 | $21.10 | 26700 |
| 2026-02-20 | 21.02 | $21.08 | 9000 |
| 2026-02-19 | 21.00 | $21.11 | 5600 |
| 2026-02-18 | 20.97 | $21.15 | 20000 |
| 2026-02-17 | 20.92 | $21.12 | 15500 |
| 2026-02-13 | 20.88 | $20.94 | 4500 |
| 2026-02-12 | 20.86 | $20.88 | 9200 |
| 2026-02-11 | 20.85 | $20.84 | 6500 |
| 2026-02-10 | 20.86 | $20.83 | 6800 |
| 2026-02-09 | 20.86 | $20.82 | 7800 |
| 2026-02-06 | 20.86 | $20.83 | 4600 |
| 2026-02-05 | 20.87 | $20.80 | 20600 |
| 2026-02-04 | 20.88 | $20.78 | 7300 |
| 2026-02-03 | 20.89 | $20.85 | 15500 |
| 2026-02-02 | 20.90 | $20.92 | 9600 |
| 2026-01-30 | 20.89 | $20.89 | 13900 |
| 2026-01-29 | 20.88 | $20.87 | 14300 |
| 2026-01-28 | 20.87 | $20.96 | 10000 |
| 2026-01-27 | 20.85 | $20.99 | 16800 |
| 2026-01-26 | 20.82 | $20.97 | 31900 |
| 2026-01-23 | 20.78 | $20.83 | 35400 |
| 2026-01-22 | 20.77 | $20.81 | 22500 |
| 2026-01-21 | 20.76 | $20.77 | 23400 |
| 2026-01-20 | 20.76 | $20.74 | 23300 |
| 2026-01-16 | 20.76 | $20.89 | 22800 |
| 2026-01-15 | 20.73 | $20.96 | 11900 |
| 2026-01-14 | 20.69 | $20.86 | 10200 |
| 2026-01-13 | 20.65 | $20.85 | 24700 |
| 2026-01-12 | 20.62 | $20.74 | 18200 |
| 2026-01-09 | 20.60 | $20.68 | 14800 |
| 2026-01-08 | 20.59 | $20.69 | 13800 |
| 2026-01-07 | 20.58 | $20.71 | 12000 |
| 2026-01-06 | 20.56 | $20.67 | 40500 |
| 2026-01-05 | 20.55 | $20.68 | 38800 |
| 2026-01-02 | 20.54 | $20.64 | 22900 |
| 2025-12-31 | 20.53 | $20.45 | 275500 |
| 2025-12-30 | 20.57 | $20.45 | 103300 |
| 2025-12-29 | 20.61 | $20.63 | 47600 |
| 2025-12-26 | 20.62 | $20.60 | 37900 |
| 2025-12-24 | 20.63 | $20.63 | 12700 |
| 2025-12-23 | 20.65 | $20.58 | 74500 |
| 2025-12-22 | 20.68 | $20.77 | 29600 |
| 2025-12-19 | 20.67 | $20.72 | 41400 |
| 2025-12-18 | 20.67 | $20.74 | 36600 |
| 2025-12-17 | 20.67 | $20.72 | 36200 |
| 2025-12-16 | 20.68 | $20.75 | 24900 |
| 2025-12-15 | 20.68 | $20.78 | 27600 |
| 2025-12-12 | 20.67 | $20.80 | 22800 |
| 2025-12-11 | 20.66 | $20.92 | 36000 |
| 2025-12-10 | 20.63 | $20.79 | 37700 |
| 2025-12-09 | 20.61 | $20.62 | 11400 |
| 2025-12-08 | 20.64 | $20.62 | 27900 |
| 2025-12-05 | 20.66 | $20.67 | 23700 |
| 2025-12-04 | 20.69 | $20.64 | 14400 |
| 2025-12-03 | 20.72 | $20.67 | 27800 |
| 2025-12-02 | 20.75 | $20.70 | 110500 |
| 2025-12-01 | 20.79 | $20.60 | 48100 |
| 2025-11-28 | 20.85 | $20.68 | 38900 |
| 2025-11-26 | 20.90 | $21.08 | 23400 |
| 2025-11-25 | 20.89 | $20.96 | 18000 |
| 2025-11-24 | 20.89 | $20.96 | 5900 |
| 2025-11-21 | 20.90 | $20.92 | 11200 |
| 2025-11-20 | 20.91 | $20.85 | 103000 |
| 2025-11-19 | 20.95 | $20.87 | 18600 |
| 2025-11-18 | 20.99 | $20.83 | 33000 |
| 2025-11-17 | 21.04 | $20.78 | 19800 |
| 2025-11-14 | 21.11 | $20.93 | 13600 |
| 2025-11-13 | 21.17 | $20.98 | 16700 |
| 2025-11-12 | 21.22 | $21.17 | 24900 |
| 2025-11-11 | 21.24 | $21.21 | 9100 |
| 2025-11-10 | 21.26 | $21.19 | 13500 |
| 2025-11-07 | 21.29 | $21.13 | 22500 |
| 2025-11-06 | 21.33 | $21.15 | 14500 |
| 2025-11-05 | 21.37 | $21.22 | 14500 |
| 2025-11-04 | 21.41 | $21.07 | 23200 |
| 2025-11-03 | 21.49 | $21.19 | 18200 |
| 2025-10-31 | 21.55 | $21.25 | 54600 |
| 2025-10-30 | 21.61 | $21.49 | 20300 |
| 2025-10-29 | 21.63 | $21.69 | 13500 |
| 2025-10-28 | 21.61 | $21.71 | 9300 |
| 2025-10-27 | 21.59 | $21.72 | 8000 |
| 2025-10-24 | 21.55 | $21.72 | 23600 |
| 2025-10-23 | 21.52 | $21.65 | 19200 |
| 2025-10-22 | 21.48 | $21.63 | 11800 |
| 2025-10-21 | 21.45 | $21.56 | 12600 |
| 2025-10-20 | 21.43 | $21.50 | 8100 |
| 2025-10-17 | 21.42 | $21.37 | 4900 |
| 2025-10-16 | 21.43 | $21.42 | 6500 |
| 2025-10-15 | 21.44 | $21.44 | 8900 |
| 2025-10-14 | 21.44 | $21.32 | 5100 |
| 2025-10-13 | 21.46 | $21.38 | 4400 |
| 2025-10-10 | 21.48 | $21.27 | 8000 |
| 2025-10-09 | 21.53 | $21.42 | 7800 |
| 2025-10-08 | 21.55 | $21.53 | 4500 |
| 2025-10-07 | 21.55 | $21.50 | 6700 |
| 2025-10-06 | 21.55 | $21.50 | 9200 |
| 2025-10-03 | 21.56 | $21.54 | 3800 |
| 2025-10-02 | 21.56 | $21.54 | 9800 |
| 2025-10-01 | 21.55 | $21.49 | 11700 |
| 2025-09-30 | 21.56 | $21.20 | 22600 |
| 2025-09-29 | 21.63 | $21.24 | 15800 |
| 2025-09-26 | 21.71 | $21.45 | 2400 |
| 2025-09-25 | 21.74 | $21.43 | 4700 |
| 2025-09-24 | 21.79 | $21.68 | 9200 |
| 2025-09-23 | 21.80 | $21.68 | 12100 |
| 2025-09-22 | 21.80 | $21.78 | 8000 |
| 2025-09-19 | 21.78 | $21.77 | 7400 |
| 2025-09-18 | 21.76 | $21.78 | 8300 |
| 2025-09-17 | 21.73 | $21.87 | 8400 |
| 2025-09-16 | 21.68 | $21.78 | 14300 |
| 2025-09-15 | 21.64 | $21.86 | 14300 |
| 2025-09-12 | 21.57 | $21.79 | 15500 |
| 2025-09-11 | 21.50 | $21.73 | 9000 |
| 2025-09-10 | 21.44 | $21.53 | 17100 |
| 2025-09-09 | 21.41 | $21.42 | 12200 |
| 2025-09-08 | 21.40 | $21.53 | 21600 |
| 2025-09-05 | 21.35 | $21.41 | 18300 |
| 2025-09-04 | 21.33 | $21.10 | 10900 |
| 2025-09-03 | 21.37 | $20.99 | 16000 |
| 2025-09-02 | 21.44 | $20.94 | 23700 |
| 2025-08-29 | 21.53 | $20.69 | 62300 |
| 2025-08-28 | 21.68 | $21.50 | 11800 |
| 2025-08-27 | 21.69 | $21.48 | 10800 |
| 2025-08-26 | 21.70 | $21.62 | 12400 |
| 2025-08-25 | 21.68 | $21.70 | 14700 |
| 2025-08-22 | 21.64 | $21.72 | 12500 |
| 2025-08-21 | 21.58 | $21.55 | 9800 |
| 2025-08-20 | 21.55 | $21.60 | 6200 |
| 2025-08-19 | 21.51 | $21.54 | 9100 |
| 2025-08-18 | 21.47 | $21.38 | 15800 |
| 2025-08-15 | 21.45 | $21.43 | 5600 |
| 2025-08-14 | 21.42 | $21.47 | 7100 |
| 2025-08-13 | 21.37 | $21.48 | 9700 |
| 2025-08-12 | 21.31 | $21.42 | 7300 |
| 2025-08-11 | 21.25 | $21.30 | 13600 |
| 2025-08-08 | 21.21 | $21.23 | 19900 |
| 2025-08-07 | 21.17 | $21.15 | 13000 |
| 2025-08-06 | 21.14 | $21.18 | 19200 |
| 2025-08-05 | 21.10 | $21.35 | 11300 |
| 2025-08-04 | 21.02 | $21.38 | 24500 |
| 2025-08-01 | 20.92 | $21.28 | 15200 |
| 2025-07-31 | 20.81 | $21.29 | 36400 |
| 2025-07-30 | 20.69 | $20.97 | 12200 |
| 2025-07-29 | 20.61 | $20.87 | 16000 |
| 2025-07-28 | 20.55 | $20.62 | 25700 |
| 2025-07-25 | 20.52 | $20.64 | 16900 |
| 2025-07-24 | 20.49 | $20.53 | 16000 |
| 2025-07-23 | 20.47 | $20.46 | 27900 |
| 2025-07-22 | 20.46 | $20.39 | 20400 |
| 2025-07-21 | 20.47 | $20.56 | 20600 |
| 2025-07-18 | 20.44 | $20.45 | 20400 |
| 2025-07-17 | 20.44 | $20.39 | 12400 |
| 2025-07-16 | 20.44 | $20.26 | 13100 |
| 2025-07-15 | 20.47 | $20.38 | 8700 |
| 2025-07-14 | 20.47 | $20.50 | 11400 |
| 2025-07-11 | 20.46 | $20.58 | 10100 |
| 2025-07-10 | 20.42 | $20.74 | 8700 |
| 2025-07-09 | 20.34 | $20.60 | 9600 |
| 2025-07-08 | 20.28 | $20.55 | 14100 |
| 2025-07-07 | 20.22 | $20.43 | 13400 |
| 2025-07-03 | 20.18 | $20.48 | 13100 |
| 2025-07-02 | 20.12 | $20.42 | 12800 |
| 2025-07-01 | 20.06 | $20.24 | 30600 |
| 2025-06-30 | 20.03 | $20.03 | 74800 |
| 2025-06-27 | 20.04 | $20.21 | 25100 |
| 2025-06-26 | 20.02 | $20.19 | 10800 |
| 2025-06-25 | 19.99 | $20.11 | 14600 |
| 2025-06-24 | 19.98 | $20.15 | 14300 |
| 2025-06-23 | 19.96 | $19.98 | 7700 |
| 2025-06-20 | 19.98 | $19.96 | 9600 |
| 2025-06-18 | 20.00 | $19.93 | 12600 |
| 2025-06-17 | 20.03 | $19.91 | 10700 |
| 2025-06-16 | 20.08 | $19.87 | 16200 |
| 2025-06-13 | 20.13 | $19.91 | 15900 |
| 2025-06-12 | 20.20 | $20.11 | 12400 |
| 2025-06-11 | 20.22 | $20.08 | 13000 |
| 2025-06-10 | 20.26 | $20.17 | 15100 |
| 2025-06-09 | 20.29 | $20.21 | 10900 |
| 2025-06-06 | 20.32 | $20.25 | 10700 |
| 2025-06-05 | 20.34 | $20.35 | 10000 |
| 2025-06-04 | 20.34 | $20.39 | 12400 |
| 2025-06-03 | 20.33 | $20.45 | 15000 |
| 2025-06-02 | 20.32 | $20.27 | 25800 |
| 2025-05-30 | 20.33 | $20.21 | 56800 |
| 2025-05-29 | 20.37 | $20.51 | 10200 |
| 2025-05-28 | 20.34 | $20.34 | 13000 |
| 2025-05-27 | 20.35 | $20.42 | 28300 |
| 2025-05-23 | 20.34 | $20.17 | 7400 |
| 2025-05-22 | 20.39 | $20.24 | 19200 |
| 2025-05-21 | 20.42 | $20.15 | 15700 |
| 2025-05-20 | 20.48 | $20.52 | 18000 |
| 2025-05-19 | 20.48 | $20.50 | 10700 |
| 2025-05-16 | 20.48 | $20.52 | 6200 |
| 2025-05-15 | 20.47 | $20.57 | 10000 |
| 2025-05-14 | 20.45 | $20.44 | 25200 |
| 2025-05-13 | 20.46 | $20.47 | 15200 |
| 2025-05-12 | 20.46 | $20.54 | 16400 |
| 2025-05-09 | 20.44 | $20.64 | 5000 |
| 2025-05-08 | 20.40 | $20.64 | 12100 |
| 2025-05-07 | 20.36 | $20.62 | 11200 |
| 2025-05-06 | 20.32 | $20.45 | 15600 |
| 2025-05-05 | 20.30 | $20.39 | 12700 |
| 2025-05-02 | 20.30 | $20.54 | 5700 |
| 2025-05-01 | 20.26 | $20.33 | 10100 |
| 2025-04-30 | 20.26 | $20.34 | 15400 |
| 2025-04-29 | 20.26 | $20.53 | 15100 |
| 2025-04-28 | 20.23 | $20.45 | 9500 |
| 2025-04-25 | 20.20 | $20.38 | 7900 |
| 2025-04-24 | 20.19 | $20.38 | 32800 |
| 2025-04-23 | 20.18 | $20.38 | 7300 |
| 2025-04-22 | 20.16 | $20.18 | 9500 |
| 2025-04-21 | 20.19 | $20.11 | 23100 |
| 2025-04-17 | 20.24 | $20.27 | 15000 |
| 2025-04-16 | 20.26 | $20.26 | 12300 |
| 2025-04-15 | 20.29 | $20.26 | 14000 |
| 2025-04-14 | 20.33 | $20.30 | 9100 |
| 2025-04-11 | 20.36 | $20.11 | 11400 |
| 2025-04-10 | 20.45 | $20.36 | 16700 |
| 2025-04-09 | 20.49 | $20.68 | 21600 |
| 2025-04-08 | 20.48 | $20.40 | 14800 |
| 2025-04-07 | 20.52 | $20.35 | 23600 |
| 2025-04-04 | 20.59 | $20.52 | 29600 |
| 2025-04-03 | 20.62 | $20.48 | 66000 |
| 2025-04-02 | 20.68 | $20.55 | 9300 |
| 2025-04-01 | 20.73 | $20.51 | 13700 |
| 2025-03-31 | 20.80 | $20.49 | 79800 |
| 2025-03-28 | 20.88 | $20.69 | 7500 |
| 2025-03-27 | 20.94 | $20.77 | 12800 |
| 2025-03-26 | 20.99 | $20.87 | 19700 |
| 2025-03-25 | 21.02 | $21.10 | 8800 |
| 2025-03-24 | 21.02 | $21.02 | 9600 |
| 2025-03-21 | 21.03 | $21.10 | 4900 |
| 2025-03-20 | 21.03 | $21.09 | 8300 |
| 2025-03-19 | 21.02 | $21.12 | 10600 |
| 2025-03-18 | 21.02 | $21.10 | 5400 |
| 2025-03-17 | 21.01 | $21.20 | 5600 |
| 2025-03-14 | 20.99 | $21.15 | 20700 |
| 2025-03-13 | 20.97 | $21.05 | 16100 |
| 2025-03-12 | 20.97 | $20.85 | 15700 |
| 2025-03-11 | 21.02 | $20.74 | 13700 |
| 2025-03-10 | 21.10 | $20.83 | 9200 |
| 2025-03-07 | 21.17 | $20.93 | 8500 |
| 2025-03-06 | 21.23 | $21.03 | 11600 |
| 2025-03-05 | 21.28 | $21.17 | 12100 |
| 2025-03-04 | 21.31 | $21.13 | 18200 |
| 2025-03-03 | 21.35 | $21.32 | 12700 |
| 2025-02-28 | 21.37 | $21.25 | 23000 |
| 2025-02-27 | 21.39 | $21.48 | 10700 |
| 2025-02-26 | 21.38 | $21.55 | 12600 |
| 2025-02-25 | 21.35 | $21.64 | 8600 |
| 2025-02-24 | 21.29 | $21.37 | 12300 |
| 2025-02-21 | 21.28 | $21.35 | 4000 |
| 2025-02-20 | 21.28 | $21.23 | 15500 |
| 2025-02-19 | 21.30 | $21.30 | 4600 |
| 2025-02-18 | 21.31 | $21.38 | 8400 |
| 2025-02-14 | 21.30 | $21.42 | 10700 |
| 2025-02-13 | 21.29 | $21.30 | 9100 |
| 2025-02-12 | 21.30 | $21.10 | 11800 |
| 2025-02-11 | 21.35 | $21.31 | 14400 |
| 2025-02-10 | 21.37 | $21.30 | 13800 |
| 2025-02-07 | 21.39 | $21.23 | 15700 |
| 2025-02-06 | 21.44 | $21.39 | 9000 |
| 2025-02-05 | 21.45 | $21.43 | 8400 |
| 2025-02-04 | 21.46 | $21.26 | 10900 |
| 2025-02-03 | 21.51 | $21.22 | 13200 |
| 2025-01-31 | 21.58 | $21.35 | 35000 |
| 2025-01-30 | 21.63 | $21.73 | 9600 |
| 2025-01-29 | 21.60 | $21.63 | 8900 |
| 2025-01-28 | 21.60 | $21.88 | 12400 |
| 2025-01-27 | 21.54 | $22.00 | 16800 |
| 2025-01-24 | 21.44 | $21.69 | 23700 |
| 2025-01-23 | 21.40 | $21.63 | 12300 |
| 2025-01-22 | 21.36 | $21.67 | 8800 |
| 2025-01-21 | 21.31 | $21.69 | 13900 |
| 2025-01-17 | 21.24 | $21.51 | 17600 |
| 2025-01-16 | 21.21 | $21.44 | 9500 |
| 2025-01-15 | 21.18 | $21.33 | 13600 |
| 2025-01-14 | 21.18 | $20.83 | 7000 |
| 2025-01-13 | 21.28 | $20.73 | 15000 |
| 2025-01-10 | 21.42 | $21.02 | 27300 |
| 2025-01-08 | 21.52 | $21.46 | 19700 |
| 2025-01-07 | 21.54 | $21.56 | 21400 |
| 2025-01-06 | 21.55 | $21.96 | 11900 |
| 2025-01-03 | 21.48 | $22.10 | 16100 |
| 2025-01-02 | 21.37 | $22.03 | 21700 |
| 2024-12-31 | 21.25 | $21.75 | 283200 |
| 2024-12-30 | 21.18 | $21.31 | 41200 |
| 2024-12-27 | 21.19 | $20.99 | 16700 |
| 2024-12-26 | 21.27 | $21.14 | 20300 |
| 2024-12-24 | 21.34 | $21.21 | 11800 |
| 2024-12-23 | 21.40 | $21.25 | 16700 |
| 2024-12-20 | 21.46 | $21.37 | 19000 |
| 2024-12-19 | 21.51 | $21.21 | 38500 |
| 2024-12-18 | 21.61 | $21.49 | 27300 |
| 2024-12-17 | 21.66 | $21.65 | 14600 |
| 2024-12-16 | 21.69 | $21.56 | 16200 |
| 2024-12-13 | 21.74 | $21.55 | 9900 |
| 2024-12-12 | 21.81 | $21.74 | 16300 |
| 2024-12-11 | 21.85 | $21.90 | 12700 |
| 2024-12-10 | 21.86 | $21.86 | 16600 |
| 2024-12-09 | 21.88 | $21.84 | 18800 |
| 2024-12-06 | 21.91 | $21.92 | 47200 |
| 2024-12-05 | 21.93 | $22.04 | 25600 |
| 2024-12-04 | 21.93 | $22.03 | 11400 |
| 2024-12-03 | 21.93 | $22.00 | 28400 |
| 2024-12-02 | 21.94 | $22.06 | 33100 |
| 2024-11-29 | 21.94 | $22.00 | 101600 |
| 2024-11-27 | 21.96 | $22.17 | 16300 |
| 2024-11-26 | 21.94 | $22.13 | 22100 |
| 2024-11-25 | 21.93 | $22.25 | 10500 |
| 2024-11-22 | 21.90 | $22.02 | 6700 |
| 2024-11-21 | 21.91 | $22.00 | 15500 |
| 2024-11-20 | 21.92 | $21.83 | 46000 |
| 2024-11-19 | 21.98 | $21.88 | 14700 |
| 2024-11-18 | 22.04 | $21.93 | 19300 |
| 2024-11-15 | 22.10 | $21.89 | 12600 |
| 2024-11-14 | 22.17 | $21.81 | 14000 |
| 2024-11-13 | 22.28 | $21.96 | 21000 |
| 2024-11-12 | 22.38 | $22.04 | 17600 |
| 2024-11-11 | 22.47 | $22.43 | 12600 |
| 2024-11-08 | 22.50 | $22.63 | 17900 |
| 2024-11-07 | 22.50 | $22.43 | 10100 |
| 2024-11-06 | 22.53 | $22.22 | 20700 |
| 2024-11-05 | 22.62 | $22.56 | 28200 |
| 2024-11-04 | 22.65 | $22.44 | 18500 |
| 2024-11-01 | 22.71 | $22.31 | 14900 |
| 2024-10-31 | 22.80 | $22.43 | 37800 |
| 2024-10-30 | 22.89 | $22.68 | 15200 |
| 2024-10-29 | 22.94 | $22.63 | 13200 |
| 2024-10-28 | 23.01 | $22.70 | 10500 |
| 2024-10-25 | 23.08 | $22.77 | 15700 |
| 2024-10-24 | 23.14 | $22.83 | 15000 |
| 2024-10-23 | 23.20 | $22.86 | 24900 |
| 2024-10-22 | 23.26 | $23.13 | 11600 |
| 2024-10-21 | 23.28 | $23.07 | 12100 |
| 2024-10-18 | 23.30 | $23.36 | 11100 |
| 2024-10-17 | 23.27 | $23.29 | 10200 |
| 2024-10-16 | 23.25 | $23.42 | 20900 |
| 2024-10-15 | 23.20 | $23.30 | 26900 |
| 2024-10-14 | 23.16 | $23.15 | 7700 |
| 2024-10-11 | 23.15 | $23.11 | 14100 |
| 2024-10-10 | 23.15 | $22.99 | 4500 |
| 2024-10-09 | 23.17 | $23.06 | 11200 |
| 2024-10-08 | 23.17 | $23.09 | 12900 |
| 2024-10-07 | 23.17 | $22.95 | 9000 |
| 2024-10-04 | 23.20 | $23.19 | 11100 |
| 2024-10-03 | 23.18 | $23.31 | 14800 |
| 2024-10-02 | 23.13 | $23.20 | 28400 |
| 2024-10-01 | 23.10 | $23.03 | 25600 |
| 2024-09-30 | 23.10 | $22.81 | 297900 |
| 2024-09-27 | 23.14 | $22.98 | 62600 |
| 2024-09-26 | 23.15 | $23.05 | 45800 |
| 2024-09-25 | 23.14 | $23.02 | 26300 |
| 2024-09-24 | 23.14 | $23.13 | 22600 |
| 2024-09-23 | 23.12 | $23.20 | 23600 |
| 2024-09-20 | 23.08 | $23.20 | 19100 |
| 2024-09-19 | 23.02 | $23.10 | 20200 |
| 2024-09-18 | 22.98 | $23.00 | 21700 |
| 2024-09-17 | 22.96 | $23.09 | 22700 |
| 2024-09-16 | 22.90 | $23.05 | 27600 |
| 2024-09-13 | 22.85 | $22.93 | 23500 |
| 2024-09-12 | 22.81 | $22.90 | 20900 |
| 2024-09-11 | 22.77 | $22.83 | 20000 |
| 2024-09-10 | 22.74 | $22.82 | 30800 |
| 2024-09-09 | 22.71 | $22.75 | 19600 |
| 2024-09-06 | 22.68 | $22.52 | 31400 |
| 2024-09-05 | 22.70 | $22.51 | 46800 |
| 2024-09-04 | 22.72 | $22.32 | 67900 |
| 2024-09-03 | 22.78 | $22.42 | 21000 |
| 2024-08-30 | 22.84 | $22.42 | 50900 |
| 2024-08-29 | 22.89 | $23.03 | 20200 |
| 2024-08-28 | 22.83 | $23.05 | 8700 |
| 2024-08-27 | 22.75 | $22.98 | 12700 |
| 2024-08-26 | 22.67 | $22.88 | 16200 |
| 2024-08-23 | 22.60 | $22.76 | 16900 |
| 2024-08-22 | 22.55 | $22.69 | 8100 |
| 2024-08-21 | 22.49 | $22.73 | 21100 |
| 2024-08-20 | 22.42 | $22.61 | 8900 |
| 2024-08-19 | 22.36 | $22.60 | 11100 |
| 2024-08-16 | 22.29 | $22.52 | 11800 |
| 2024-08-15 | 22.23 | $22.37 | 6900 |
| 2024-08-14 | 22.19 | $22.40 | 12100 |
| 2024-08-13 | 22.13 | $22.22 | 4100 |
| 2024-08-12 | 22.11 | $22.08 | 9500 |
| 2024-08-09 | 22.11 | $22.15 | 4500 |
| 2024-08-08 | 22.09 | $22.16 | 7100 |
| 2024-08-07 | 22.07 | $22.11 | 6000 |
| 2024-08-06 | 22.05 | $22.02 | 13500 |
| 2024-08-05 | 22.06 | $21.91 | 9700 |
| 2024-08-02 | 22.08 | $22.11 | 14500 |
| 2024-08-01 | 22.07 | $22.03 | 31200 |
| 2024-07-31 | 22.07 | $21.65 | 37100 |
| 2024-07-30 | 22.15 | $22.02 | 8800 |
| 2024-07-29 | 22.16 | $22.04 | 5800 |
| 2024-07-26 | 22.17 | $22.12 | 10900 |
| 2024-07-25 | 22.17 | $22.04 | 14600 |
| 2024-07-24 | 22.18 | $21.94 | 19100 |
| 2024-07-23 | 22.21 | $22.16 | 4500 |
| 2024-07-22 | 22.20 | $22.22 | 6300 |
| 2024-07-19 | 22.18 | $22.17 | 3000 |
| 2024-07-18 | 22.16 | $22.12 | 12100 |
| 2024-07-17 | 22.14 | $22.22 | 7100 |
| 2024-07-16 | 22.11 | $22.24 | 6900 |
| 2024-07-15 | 22.06 | $22.25 | 12800 |
| 2024-07-12 | 22.00 | $22.32 | 7500 |
| 2024-07-11 | 21.92 | $22.16 | 9500 |
| 2024-07-10 | 21.85 | $21.88 | 5500 |
| 2024-07-09 | 21.84 | $21.84 | 9600 |
| 2024-07-08 | 21.83 | $21.98 | 8500 |
| 2024-07-05 | 21.79 | $22.02 | 14800 |
| 2024-07-03 | 21.73 | $22.00 | 10400 |
| 2024-07-02 | 21.67 | $21.75 | 7400 |
| 2024-07-01 | 21.65 | $21.62 | 20000 |
| 2024-06-28 | 21.65 | $21.68 | 15500 |
| 2024-06-27 | 21.64 | $21.74 | 8300 |
| 2024-06-26 | 21.62 | $21.69 | 5300 |
| 2024-06-25 | 21.61 | $21.69 | 13700 |
| 2024-06-24 | 21.59 | $21.62 | 5400 |
| 2024-06-21 | 21.58 | $21.56 | 6200 |
| 2024-06-20 | 21.59 | $21.60 | 12700 |
| 2024-06-18 | 21.59 | $21.68 | 10000 |
| 2024-06-17 | 21.57 | $21.57 | 17400 |
| 2024-06-14 | 21.57 | $21.67 | 11100 |
| 2024-06-13 | 21.56 | $21.69 | 6400 |
| 2024-06-12 | 21.53 | $21.66 | 13100 |
| 2024-06-11 | 21.51 | $21.40 | 7900 |
| 2024-06-10 | 21.54 | $21.58 | 8900 |
| 2024-06-07 | 21.54 | $21.69 | 5700 |
| 2024-06-06 | 21.51 | $21.69 | 6700 |
| 2024-06-05 | 21.48 | $21.66 | 17600 |
| 2024-06-04 | 21.45 | $21.65 | 9100 |
| 2024-06-03 | 21.42 | $21.59 | 11700 |
| 2024-05-31 | 21.40 | $21.53 | 17400 |
| 2024-05-30 | 21.38 | $21.38 | 8600 |
| 2024-05-29 | 21.40 | $21.18 | 12000 |
| 2024-05-28 | 21.46 | $21.36 | 7900 |
| 2024-05-24 | 21.50 | $21.45 | 6200 |
| 2024-05-23 | 21.52 | $21.31 | 21200 |
| 2024-05-22 | 21.58 | $21.58 | 12900 |
| 2024-05-21 | 21.59 | $21.62 | 7100 |
| 2024-05-20 | 21.60 | $21.74 | 7800 |
| 2024-05-17 | 21.58 | $21.76 | 5500 |
| 2024-05-16 | 21.55 | $21.82 | 8900 |
| 2024-05-15 | 21.51 | $21.93 | 23100 |
| 2024-05-14 | 21.44 | $21.62 | 8600 |
| 2024-05-13 | 21.42 | $21.58 | 9700 |
| 2024-05-10 | 21.41 | $21.47 | 6400 |
| 2024-05-09 | 21.43 | $21.58 | 9600 |
| 2024-05-08 | 21.42 | $21.60 | 15700 |
| 2024-05-07 | 21.41 | $21.84 | 16300 |
| 2024-05-06 | 21.35 | $21.95 | 16500 |
| 2024-05-03 | 21.26 | $21.75 | 23400 |
| 2024-05-02 | 21.20 | $21.47 | 14100 |
| 2024-05-01 | 21.19 | $21.33 | 29300 |
| 2024-04-30 | 21.21 | $21.20 | 17500 |
| 2024-04-29 | 21.26 | $21.32 | 13100 |
| 2024-04-26 | 21.30 | $21.17 | 15300 |
| 2024-04-25 | 21.38 | $21.36 | 11000 |
| 2024-04-24 | 21.44 | $21.66 | 8400 |
| 2024-04-23 | 21.44 | $21.73 | 17100 |
| 2024-04-22 | 21.43 | $21.44 | 23100 |
| 2024-04-19 | 21.49 | $21.34 | 12400 |
| 2024-04-18 | 21.57 | $21.23 | 9800 |
| 2024-04-17 | 21.70 | $21.45 | 12400 |
| 2024-04-16 | 21.81 | $21.30 | 20400 |
| 2024-04-15 | 21.96 | $21.14 | 18700 |
| 2024-04-12 | 22.17 | $21.51 | 10800 |
| 2024-04-11 | 22.35 | $21.73 | 13300 |
| 2024-04-10 | 22.50 | $21.85 | 18900 |
| 2024-04-09 | 22.66 | $22.34 | 10800 |
| 2024-04-08 | 22.74 | $22.38 | 18000 |
| 2024-04-05 | 22.82 | $22.53 | 8800 |
| 2024-04-04 | 22.89 | $22.66 | 12400 |
| 2024-04-03 | 22.94 | $22.58 | 8500 |
| 2024-04-02 | 23.01 | $22.60 | 29600 |
| 2024-04-01 | 23.09 | $22.75 | 21200 |
| 2024-03-28 | 23.15 | $22.62 | 40900 |
| 2024-03-27 | 23.25 | $23.11 | 14100 |
| 2024-03-26 | 23.26 | $23.04 | 8600 |
| 2024-03-25 | 23.29 | $23.06 | 9300 |
| 2024-03-22 | 23.31 | $23.27 | 9800 |
| 2024-03-21 | 23.29 | $23.33 | 16400 |
| 2024-03-20 | 23.26 | $23.17 | 9700 |
| 2024-03-19 | 23.25 | $23.14 | 13700 |
| 2024-03-18 | 23.25 | $23.10 | 13800 |
| 2024-03-15 | 23.25 | $23.20 | 12700 |
| 2024-03-14 | 23.23 | $23.25 | 8600 |
| 2024-03-13 | 23.20 | $23.36 | 10900 |
| 2024-03-12 | 23.13 | $23.36 | 30000 |
| 2024-03-11 | 23.06 | $23.21 | 17000 |
| 2024-03-08 | 23.00 | $23.10 | 12800 |
| 2024-03-07 | 22.95 | $22.98 | 23300 |
| 2024-03-06 | 22.92 | $22.83 | 16100 |
| 2024-03-05 | 22.92 | $22.75 | 11500 |
| 2024-03-04 | 22.93 | $22.73 | 14600 |
| 2024-03-01 | 22.95 | $22.80 | 13200 |
| 2024-02-29 | 22.95 | $22.87 | 39200 |
| 2024-02-28 | 22.94 | $22.74 | 13200 |
| 2024-02-27 | 22.95 | $22.86 | 8000 |
| 2024-02-26 | 22.93 | $23.00 | 11700 |
| 2024-02-23 | 22.88 | $22.94 | 13900 |
| 2024-02-22 | 22.84 | $22.73 | 6200 |
| 2024-02-21 | 22.83 | $22.67 | 180600 |
| 2024-02-20 | 22.83 | $22.79 | 10800 |
| 2024-02-16 | 22.80 | $22.65 | 11700 |
| 2024-02-15 | 22.79 | $22.75 | 10700 |
| 2024-02-14 | 22.77 | $22.64 | 11800 |
| 2024-02-13 | 22.76 | $22.61 | 13300 |
| 2024-02-12 | 22.75 | $22.91 | 20300 |
| 2024-02-09 | 22.67 | $22.80 | 126400 |
| 2024-02-08 | 22.60 | $22.58 | 16400 |
| 2024-02-07 | 22.57 | $22.59 | 14500 |
| 2024-02-06 | 22.53 | $22.47 | 14500 |
| 2024-02-05 | 22.50 | $22.39 | 19100 |
| 2024-02-02 | 22.49 | $22.58 | 78400 |
| 2024-02-01 | 22.43 | $22.74 | 38600 |
| 2024-01-31 | 22.32 | $22.48 | 66900 |
| 2024-01-30 | 22.26 | $22.50 | 19000 |
| 2024-01-29 | 22.17 | $22.44 | 28500 |
| 2024-01-26 | 22.08 | $22.45 | 27900 |
| 2024-01-25 | 21.98 | $22.47 | 18700 |
| 2024-01-24 | 21.85 | $22.14 | 13300 |
| 2024-01-23 | 21.77 | $22.06 | 35900 |
| 2024-01-22 | 21.69 | $22.15 | 15800 |
| 2024-01-19 | 21.59 | $21.95 | 40800 |
| 2024-01-18 | 21.50 | $21.69 | 53800 |
| 2024-01-17 | 21.46 | $21.61 | 17300 |
| 2024-01-16 | 21.43 | $21.52 | 44100 |
| 2024-01-12 | 21.41 | $21.61 | 44500 |
| 2024-01-11 | 21.37 | $21.40 | 83600 |
| 2024-01-10 | 21.37 | $21.33 | 228200 |
| 2024-01-09 | 21.38 | $21.34 | 225100 |
| 2024-01-08 | 21.39 | $21.35 | 86300 |
| 2024-01-05 | 21.40 | $21.31 | 155000 |
| 2024-01-04 | 21.43 | $21.32 | 62900 |
| 2024-01-03 | 21.45 | $21.28 | 42900 |
| 2024-01-02 | 21.49 | $21.34 | 334100 |
| 2023-12-29 | 21.52 | $21.26 | 31600 |
| 2023-12-28 | 21.57 | $21.22 | 47000 |
| 2023-12-27 | 21.63 | $21.48 | 46900 |
| 2023-12-26 | 21.66 | $21.52 | 32000 |
| 2023-12-22 | 21.68 | $21.60 | 31400 |
| 2023-12-21 | 21.68 | $21.61 | 37800 |
| 2023-12-20 | 21.68 | $21.56 | 20500 |
| 2023-12-19 | 21.69 | $21.50 | 33300 |
| 2023-12-18 | 21.72 | $21.55 | 28800 |
| 2023-12-15 | 21.73 | $21.80 | 18300 |
| 2023-12-14 | 21.70 | $22.00 | 24900 |
| 2023-12-13 | 21.62 | $21.61 | 31200 |
| 2023-12-12 | 21.60 | $21.40 | 16100 |
| 2023-12-11 | 21.63 | $21.55 | 11200 |
| 2023-12-08 | 21.63 | $21.59 | 10700 |
| 2023-12-07 | 21.62 | $21.71 | 7600 |
| 2023-12-06 | 21.58 | $21.60 | 16700 |
| 2023-12-05 | 21.56 | $21.48 | 10100 |
| 2023-12-04 | 21.56 | $21.56 | 13800 |
| 2023-12-01 | 21.54 | $21.61 | 24600 |
| 2023-11-30 | 21.51 | $21.50 | 52300 |
| 2023-11-29 | 21.49 | $21.43 | 9900 |
| 2023-11-28 | 21.49 | $21.49 | 8600 |
| 2023-11-27 | 21.47 | $21.35 | 20300 |
| 2023-11-24 | 21.47 | $21.34 | 5900 |
| 2023-11-22 | 21.48 | $21.28 | 17400 |
| 2023-11-21 | 21.50 | $21.43 | 17900 |
| 2023-11-20 | 21.49 | $21.61 | 13200 |
| 2023-11-17 | 21.45 | $21.78 | 14200 |
| 2023-11-16 | 21.35 | $21.65 | 7500 |
| 2023-11-15 | 21.27 | $21.57 | 19200 |
| 2023-11-14 | 21.19 | $21.57 | 12600 |
| 2023-11-13 | 21.10 | $21.23 | 9300 |
| 2023-11-10 | 21.06 | $21.17 | 11900 |
| 2023-11-09 | 21.03 | $21.16 | 7700 |
| 2023-11-08 | 20.99 | $21.57 | 13600 |
| 2023-11-07 | 20.87 | $21.45 | 17500 |
| 2023-11-06 | 20.75 | $21.59 | 16900 |
| 2023-11-03 | 20.58 | $21.85 | 14100 |
| 2023-11-02 | 20.33 | $21.38 | 24700 |
| 2023-11-01 | 20.14 | $20.89 | 14700 |
| 2023-10-31 | 20.02 | $20.40 | 24400 |
| 2023-10-30 | 20.00 | $20.03 | 8500 |
| 2023-10-27 | 20.04 | $19.93 | 16600 |
| 2023-10-26 | 20.12 | $20.11 | 12300 |
| 2023-10-25 | 20.18 | $20.22 | 11500 |
| 2023-10-24 | 20.23 | $20.35 | 14400 |
| 2023-10-23 | 20.26 | $20.12 | 9800 |
| 2023-10-20 | 20.35 | $20.07 | 13600 |
| 2023-10-19 | 20.46 | $20.02 | 21700 |
| 2023-10-18 | 20.60 | $20.18 | 14600 |
| 2023-10-17 | 20.74 | $20.31 | 32500 |
| 2023-10-16 | 20.87 | $20.54 | 12500 |
| 2023-10-13 | 20.98 | $20.51 | 22500 |
| 2023-10-12 | 21.11 | $20.74 | 21600 |
| 2023-10-11 | 21.22 | $21.00 | 30100 |
| 2023-10-10 | 21.29 | $21.05 | 14500 |
| 2023-10-09 | 21.36 | $20.90 | 42000 |
| 2023-10-06 | 21.48 | $21.00 | 28900 |
| 2023-10-05 | 21.60 | $21.09 | 49000 |
| 2023-10-04 | 21.71 | $21.24 | 66100 |
| 2023-10-03 | 21.81 | $21.32 | 65400 |
| 2023-10-02 | 21.92 | $21.96 | 55300 |
| 2023-09-29 | 21.90 | $22.32 | 308500 |
| 2023-09-28 | 21.81 | $22.25 | 70800 |
| 2023-09-27 | 21.71 | $22.05 | 89200 |
| 2023-09-26 | 21.64 | $21.53 | 20300 |
| 2023-09-25 | 21.67 | $21.51 | 14000 |
| 2023-09-22 | 21.71 | $21.71 | 9800 |
| 2023-09-21 | 21.71 | $21.56 | 22600 |
| 2023-09-20 | 21.75 | $21.74 | 14100 |
| 2023-09-19 | 21.75 | $21.89 | 11100 |
| 2023-09-18 | 21.73 | $21.83 | 10900 |
| 2023-09-15 | 21.71 | $21.90 | 13300 |
| 2023-09-14 | 21.67 | $21.79 | 10000 |
| 2023-09-13 | 21.65 | $21.82 | 10400 |
| 2023-09-12 | 21.63 | $21.79 | 15300 |
| 2023-09-11 | 21.60 | $21.78 | 8700 |
| 2023-09-08 | 21.58 | $21.71 | 13600 |
| 2023-09-07 | 21.56 | $21.71 | 11200 |
| 2023-09-06 | 21.54 | $21.71 | 13700 |
| 2023-09-05 | 21.53 | $21.62 | 13400 |
| 2023-09-01 | 21.52 | $21.78 | 15600 |
| 2023-08-31 | 21.49 | $21.79 | 64300 |
| 2023-08-30 | 21.45 | $21.38 | 12600 |
| 2023-08-29 | 21.49 | $21.63 | 18700 |
| 2023-08-28 | 21.48 | $21.49 | 15000 |
| 2023-08-25 | 21.51 | $21.43 | 6400 |
| 2023-08-24 | 21.55 | $21.50 | 7600 |
| 2023-08-23 | 21.59 | $21.56 | 8600 |
| 2023-08-22 | 21.62 | $21.27 | 13900 |
| 2023-08-21 | 21.72 | $21.39 | 10000 |
| 2023-08-18 | 21.81 | $21.66 | 13300 |
| 2023-08-17 | 21.86 | $21.72 | 7800 |
| 2023-08-16 | 21.90 | $21.85 | 8400 |
| 2023-08-15 | 21.93 | $21.90 | 12200 |
| 2023-08-14 | 21.95 | $22.04 | 11700 |
| 2023-08-11 | 21.94 | $21.95 | 10000 |
| 2023-08-10 | 21.96 | $21.98 | 10800 |
| 2023-08-09 | 21.96 | $21.98 | 15900 |
| 2023-08-08 | 21.98 | $21.88 | 7900 |
| 2023-08-07 | 22.01 | $21.87 | 9100 |
| 2023-08-04 | 22.05 | $21.90 | 7900 |
| 2023-08-03 | 22.10 | $21.75 | 6800 |
| 2023-08-02 | 22.18 | $21.96 | 17900 |
| 2023-08-01 | 22.23 | $22.22 | 12000 |
| 2023-07-31 | 22.24 | $22.39 | 24200 |
| 2023-07-28 | 22.21 | $22.14 | 17000 |
| 2023-07-27 | 22.23 | $22.27 | 12500 |
| 2023-07-26 | 22.23 | $22.40 | 45400 |
| 2023-07-25 | 22.20 | $22.31 | 25200 |
| 2023-07-24 | 22.18 | $22.36 | 14900 |
| 2023-07-21 | 22.16 | $22.26 | 21000 |
| 2023-07-20 | 22.14 | $22.30 | 16800 |
| 2023-07-19 | 22.12 | $22.24 | 13200 |
| 2023-07-18 | 22.11 | $22.16 | 15800 |
| 2023-07-17 | 22.11 | $22.16 | 11200 |
| 2023-07-14 | 22.12 | $22.22 | 24700 |
| 2023-07-13 | 22.11 | $22.32 | 12200 |
| 2023-07-12 | 22.08 | $22.30 | 16300 |
| 2023-07-11 | 22.06 | $22.24 | 7700 |
| 2023-07-10 | 22.04 | $22.16 | 8300 |
| 2023-07-07 | 22.04 | $22.19 | 21000 |
| 2023-07-06 | 22.03 | $22.10 | 23800 |
| 2023-07-05 | 22.04 | $22.55 | 28400 |
| 2023-07-03 | 21.96 | $22.77 | 24900 |
| 2023-06-30 | 21.83 | $22.29 | 306500 |
| 2023-06-29 | 21.77 | $21.67 | 72300 |
| 2023-06-28 | 21.84 | $22.04 | 10500 |
| 2023-06-27 | 21.84 | $22.00 | 23800 |
| 2023-06-26 | 21.85 | $21.96 | 11400 |
| 2023-06-23 | 21.88 | $21.83 | 8800 |
| 2023-06-22 | 21.94 | $21.92 | 17400 |
| 2023-06-21 | 22.00 | $21.93 | 19600 |
| 2023-06-20 | 22.06 | $21.70 | 28400 |
| 2023-06-16 | 22.18 | $21.65 | 26900 |
| 2023-06-15 | 22.34 | $21.86 | 17600 |
| 2023-06-14 | 22.48 | $21.90 | 19300 |
| 2023-06-13 | 22.64 | $22.25 | 26600 |
| 2023-06-12 | 22.75 | $22.12 | 20300 |
| 2023-06-09 | 22.90 | $22.40 | 17600 |
| 2023-06-08 | 23.03 | $22.60 | 17600 |
| 2023-06-07 | 23.13 | $22.69 | 20900 |
| 2023-06-06 | 23.22 | $23.09 | 15500 |
| 2023-06-05 | 23.25 | $23.20 | 18100 |
| 2023-06-02 | 23.26 | $23.42 | 54900 |
| 2023-06-01 | 23.23 | $23.45 | 15300 |
| 2023-05-31 | 23.19 | $23.35 | 75300 |
| 2023-05-30 | 23.15 | $22.98 | 11800 |
| 2023-05-26 | 23.20 | $23.03 | 9800 |
| 2023-05-25 | 23.23 | $22.89 | 12600 |
| 2023-05-24 | 23.31 | $23.00 | 19700 |
| 2023-05-23 | 23.37 | $23.31 | 8800 |
| 2023-05-22 | 23.37 | $23.33 | 10700 |
| 2023-05-19 | 23.38 | $23.34 | 9800 |
| 2023-05-18 | 23.38 | $23.40 | 14800 |
| 2023-05-17 | 23.36 | $23.48 | 12100 |
| 2023-05-16 | 23.33 | $23.24 | 14100 |
| 2023-05-15 | 23.35 | $23.43 | 12900 |
| 2023-05-12 | 23.32 | $23.39 | 5500 |
| 2023-05-11 | 23.30 | $23.22 | 9600 |
| 2023-05-10 | 23.31 | $23.03 | 268500 |
| 2023-05-09 | 23.36 | $22.98 | 9800 |
| 2023-05-08 | 23.43 | $23.30 | 7500 |
| 2023-05-05 | 23.45 | $23.38 | 9000 |
| 2023-05-04 | 23.45 | $22.91 | 22600 |
| 2023-05-03 | 23.55 | $23.07 | 9500 |
| 2023-05-02 | 23.62 | $23.31 | 7000 |
| 2023-05-01 | 23.66 | $23.28 | 26200 |
| 2023-04-28 | 23.71 | $23.76 | 34700 |
| 2023-04-27 | 23.67 | $23.33 | 7200 |
| 2023-04-26 | 23.70 | $23.19 | 11700 |
| 2023-04-25 | 23.77 | $23.43 | 9500 |
| 2023-04-24 | 23.80 | $23.63 | 4500 |
| 2023-04-21 | 23.79 | $23.47 | 16600 |
| 2023-04-20 | 23.81 | $23.56 | 9000 |
| 2023-04-19 | 23.81 | $23.67 | 8800 |
| 2023-04-18 | 23.78 | $23.84 | 8900 |
| 2023-04-17 | 23.71 | $23.82 | 15700 |
| 2023-04-14 | 23.63 | $23.86 | 7400 |
| 2023-04-13 | 23.53 | $23.74 | 5600 |
| 2023-04-12 | 23.43 | $23.75 | 7700 |
| 2023-04-11 | 23.32 | $23.66 | 7900 |
| 2023-04-10 | 23.20 | $23.48 | 8100 |
| 2023-04-06 | 23.10 | $23.37 | 5800 |
| 2023-04-05 | 23.00 | $23.26 | 10500 |
| 2023-04-04 | 22.90 | $23.45 | 21400 |
| 2023-04-03 | 22.75 | $23.36 | 15900 |
| 2023-03-31 | 22.60 | $23.39 | 26800 |
| 2023-03-30 | 22.41 | $23.15 | 21500 |
| 2023-03-29 | 22.24 | $22.89 | 19100 |
| 2023-03-28 | 22.10 | $22.53 | 3300 |
| 2023-03-27 | 22.01 | $22.50 | 6500 |
| 2023-03-24 | 21.92 | $22.37 | 7500 |
| 2023-03-23 | 21.84 | $22.13 | 8700 |
| 2023-03-22 | 21.79 | $22.55 | 21700 |
| 2023-03-21 | 21.65 | $22.08 | 23300 |
| 2023-03-20 | 21.59 | $21.78 | 16700 |
| 2023-03-17 | 21.59 | $21.81 | 21300 |
| 2023-03-16 | 21.58 | $22.23 | 31600 |
| 2023-03-15 | 21.48 | $21.29 | 17300 |
| 2023-03-14 | 21.56 | $21.46 | 16800 |
| 2023-03-13 | 21.63 | $21.12 | 36800 |
| 2023-03-10 | 21.78 | $21.28 | 25100 |
| 2023-03-09 | 21.92 | $21.08 | 19100 |
| 2023-03-08 | 22.13 | $21.68 | 12600 |
| 2023-03-07 | 22.24 | $21.78 | 13400 |
| 2023-03-06 | 22.36 | $22.02 | 12000 |
| 2023-03-03 | 22.44 | $22.03 | 65300 |
| 2023-03-02 | 22.54 | $22.09 | 11200 |
| 2023-03-01 | 22.63 | $22.32 | 14300 |
| 2023-02-28 | 22.70 | $22.36 | 38800 |
| 2023-02-27 | 22.77 | $22.20 | 14400 |
| 2023-02-24 | 22.88 | $22.56 | 14700 |
| 2023-02-23 | 22.93 | $22.84 | 7300 |
| 2023-02-22 | 22.93 | $22.47 | 8600 |
| 2023-02-21 | 23.01 | $22.28 | 9200 |
| 2023-02-17 | 23.13 | $22.74 | 2600 |
| 2023-02-16 | 23.18 | $22.84 | 19900 |
| 2023-02-15 | 23.22 | $23.08 | 14100 |
| 2023-02-14 | 23.21 | $23.12 | 14900 |
| 2023-02-13 | 23.19 | $22.97 | 7700 |
| 2023-02-10 | 23.19 | $22.69 | 12100 |
| 2023-02-09 | 23.25 | $22.87 | 5800 |
| 2023-02-08 | 23.28 | $22.99 | 23000 |
| 2023-02-07 | 23.28 | $22.78 | 10600 |
| 2023-02-06 | 23.33 | $22.71 | 18900 |
| 2023-02-03 | 23.40 | $23.10 | 9600 |
| 2023-02-02 | 23.39 | $23.52 | 15900 |
| 2023-02-01 | 23.29 | $23.44 | 26700 |
| 2023-01-31 | 23.18 | $23.50 | 10500 |
| 2023-01-30 | 23.05 | $23.40 | 16600 |
| 2023-01-27 | 22.90 | $23.32 | 14900 |
| 2023-01-26 | 22.75 | $23.26 | 9000 |
| 2023-01-25 | 22.59 | $23.02 | 11500 |
| 2023-01-24 | 22.44 | $22.99 | 11400 |
| 2023-01-23 | 22.28 | $22.93 | 19600 |
| 2023-01-20 | 22.10 | $22.66 | 14400 |
| 2023-01-19 | 21.95 | $22.59 | 13500 |
| 2023-01-18 | 21.78 | $22.40 | 18400 |
| 2023-01-17 | 21.63 | $22.37 | 14400 |
| 2023-01-13 | 21.46 | $22.16 | 7400 |
| 2023-01-12 | 21.31 | $22.01 | 19800 |
| 2023-01-11 | 21.16 | $21.91 | 21600 |
| 2023-01-10 | 21.01 | $21.74 | 23900 |
| 2023-01-09 | 20.87 | $21.51 | 21000 |
| 2023-01-06 | 20.76 | $21.55 | 23300 |
| 2023-01-05 | 20.63 | $21.15 | 48500 |
| 2023-01-04 | 20.56 | $20.87 | 9300 |
| 2023-01-03 | 20.54 | $20.59 | 16400 |
| 2022-12-30 | 20.58 | $20.27 | 24500 |
| 2022-12-29 | 20.70 | $20.30 | 17600 |
| 2022-12-28 | 20.83 | $20.20 | 33800 |
| 2022-12-27 | 21.00 | $20.50 | 19600 |
| 2022-12-23 | 21.14 | $20.72 | 22300 |
| 2022-12-22 | 21.26 | $20.86 | 33100 |
| 2022-12-21 | 21.37 | $21.14 | 38800 |
| 2022-12-20 | 21.44 | $21.32 | 17300 |
| 2022-12-19 | 21.49 | $21.38 | 10000 |
| 2022-12-16 | 21.53 | $21.43 | 21800 |
| 2022-12-15 | 21.56 | $21.37 | 6900 |
| 2022-12-14 | 21.62 | $21.41 | 22900 |
| 2022-12-13 | 21.68 | $21.47 | 23500 |
| 2022-12-12 | 21.73 | $21.32 | 23600 |
| 2022-12-09 | 21.83 | $21.53 | 9200 |
| 2022-12-08 | 21.89 | $21.81 | 20600 |
| 2022-12-07 | 21.91 | $21.88 | 8200 |
| 2022-12-06 | 21.91 | $21.59 | 13800 |
| 2022-12-05 | 21.98 | $22.03 | 11800 |
| 2022-12-02 | 21.96 | $22.47 | 13100 |
| 2022-12-01 | 21.85 | $22.34 | 17700 |
| 2022-11-30 | 21.75 | $21.83 | 18600 |
| 2022-11-29 | 21.74 | $21.36 | 13200 |
| 2022-11-28 | 21.83 | $22.11 | 11900 |
| 2022-11-25 | 21.78 | $22.25 | 5400 |
| 2022-11-23 | 21.68 | $22.15 | 7700 |
| 2022-11-22 | 21.60 | $22.00 | 23700 |
| 2022-11-21 | 21.53 | $21.85 | 9900 |
| 2022-11-18 | 21.48 | $21.80 | 9100 |
| 2022-11-17 | 21.44 | $21.75 | 8200 |
| 2022-11-16 | 21.41 | $21.88 | 10900 |
| 2022-11-15 | 21.34 | $21.74 | 13400 |
| 2022-11-14 | 21.29 | $21.48 | 20600 |
| 2022-11-11 | 21.29 | $21.91 | 3200 |
| 2022-11-10 | 21.21 | $21.84 | 15700 |
| 2022-11-09 | 21.12 | $21.18 | 11800 |
| 2022-11-08 | 21.17 | $21.34 | 14000 |
| 2022-11-07 | 21.19 | $21.05 | 27100 |
| 2022-11-04 | 21.28 | $21.06 | 12100 |
| 2022-11-03 | 21.39 | $21.06 | 10500 |
| 2022-11-02 | 21.51 | $21.12 | 17300 |
| 2022-11-01 | 21.65 | $21.25 | 15000 |
| 2022-10-31 | 21.78 | $21.60 | 26500 |
| 2022-10-28 | 21.86 | $21.78 | 14100 |
| 2022-10-27 | 21.92 | $21.93 | 12200 |
| 2022-10-26 | 21.96 | $21.96 | 6400 |
| 2022-10-25 | 22.00 | $21.89 | 4200 |
| 2022-10-24 | 22.06 | $21.80 | 18800 |
| 2022-10-21 | 22.15 | $21.86 | 18000 |
| 2022-10-20 | 22.25 | $21.93 | 11600 |
| 2022-10-19 | 22.35 | $22.30 | 13300 |
| 2022-10-18 | 22.40 | $22.44 | 7200 |
| 2022-10-17 | 22.42 | $22.61 | 14900 |
| 2022-10-14 | 22.41 | $22.40 | 16600 |
| 2022-10-13 | 22.44 | $22.00 | 16600 |
| 2022-10-12 | 22.56 | $22.23 | 8100 |
| 2022-10-11 | 22.66 | $22.58 | 9000 |
| 2022-10-10 | 22.70 | $22.63 | 23400 |
| 2022-10-07 | 22.74 | $22.93 | 6200 |
| 2022-10-06 | 22.72 | $23.05 | 3000 |
| 2022-10-05 | 22.67 | $23.22 | 3700 |
| 2022-10-04 | 22.59 | $23.37 | 8400 |
| 2022-10-03 | 22.46 | $23.18 | 25600 |
| 2022-09-30 | 22.35 | $22.97 | 61700 |
| 2022-09-29 | 22.26 | $22.52 | 16600 |
| 2022-09-28 | 22.27 | $22.63 | 23400 |
| 2022-09-27 | 22.25 | $22.24 | 21900 |
| 2022-09-26 | 22.32 | $22.16 | 24300 |
| 2022-09-23 | 22.42 | $22.18 | 17200 |
| 2022-09-22 | 22.53 | $22.43 | 11500 |
| 2022-09-21 | 22.61 | $22.76 | 7300 |
| 2022-09-20 | 22.63 | $22.57 | 11800 |
| 2022-09-19 | 22.71 | $22.79 | 11000 |
| 2022-09-16 | 22.75 | $22.68 | 18500 |
| 2022-09-15 | 22.83 | $22.82 | 10700 |
| 2022-09-14 | 22.89 | $23.02 | 7600 |
| 2022-09-13 | 22.92 | $22.87 | 4900 |
| 2022-09-12 | 22.99 | $23.05 | 6100 |
| 2022-09-09 | 23.04 | $22.89 | 3600 |
| 2022-09-08 | 23.13 | $22.72 | 12600 |
| 2022-09-07 | 23.28 | $22.96 | 2700 |
| 2022-09-06 | 23.40 | $22.90 | 8700 |
| 2022-09-02 | 23.55 | $23.16 | 3000 |
| 2022-09-01 | 23.68 | $23.09 | 20400 |
| 2022-08-31 | 23.85 | $23.27 | 25300 |
| 2022-08-30 | 24.01 | $23.30 | 8500 |
| 2022-08-29 | 24.18 | $23.81 | 6100 |
| 2022-08-26 | 24.28 | $23.71 | 2900 |
| 2022-08-25 | 24.42 | $23.80 | 6500 |
| 2022-08-24 | 24.56 | $23.71 | 18200 |
| 2022-08-23 | 24.74 | $23.61 | 41600 |
| 2022-08-22 | 24.98 | $24.39 | 7300 |
| 2022-08-19 | 25.08 | $24.54 | 8500 |
| 2022-08-18 | 25.17 | $24.73 | 2400 |
| 2022-08-17 | 25.23 | $24.88 | 8400 |
| 2022-08-16 | 25.27 | $25.19 | 3400 |
| 2022-08-15 | 25.25 | $25.23 | 8000 |
| 2022-08-12 | 25.21 | $25.23 | 3800 |
| 2022-08-11 | 25.17 | $25.16 | 4100 |
| 2022-08-10 | 25.13 | $25.15 | 6900 |
| 2022-08-09 | 25.08 | $25.11 | 3700 |
| 2022-08-08 | 25.03 | $25.16 | 12400 |
| 2022-08-05 | 24.97 | $25.18 | 6000 |
| 2022-08-04 | 24.89 | $25.30 | 15600 |
| 2022-08-03 | 24.76 | $25.23 | 15300 |
| 2022-08-02 | 24.63 | $25.07 | 24900 |
| 2022-08-01 | 24.51 | $24.86 | 17800 |
| 2022-07-29 | 24.42 | $24.95 | 34600 |
| 2022-07-28 | 24.29 | $24.35 | 4400 |
| 2022-07-27 | 24.26 | $24.21 | 7600 |
| 2022-07-26 | 24.26 | $24.20 | 6100 |
| 2022-07-25 | 24.27 | $24.13 | 10600 |
| 2022-07-22 | 24.28 | $24.23 | 10200 |
| 2022-07-21 | 24.28 | $24.30 | 7200 |
| 2022-07-20 | 24.26 | $24.23 | 29400 |
| 2022-07-19 | 24.25 | $24.35 | 7700 |
| 2022-07-18 | 24.22 | $24.28 | 7900 |
| 2022-07-15 | 24.19 | $24.35 | 19200 |
| 2022-07-14 | 24.15 | $24.19 | 16400 |
| 2022-07-13 | 24.13 | $24.06 | 6400 |
| 2022-07-12 | 24.13 | $24.03 | 3800 |
| 2022-07-11 | 24.14 | $24.06 | 5800 |
| 2022-07-08 | 24.14 | $24.04 | 4900 |
| 2022-07-07 | 24.15 | $23.95 | 6600 |
| 2022-07-06 | 24.18 | $24.08 | 5600 |
| 2022-07-05 | 24.18 | $24.19 | 14000 |
| 2022-07-01 | 24.16 | $24.26 | 4400 |
| 2022-06-30 | 24.12 | $24.22 | 36100 |
| 2022-06-29 | 24.09 | $24.32 | 8000 |
| 2022-06-28 | 24.02 | $24.32 | 6800 |
| 2022-06-27 | 23.95 | $24.30 | 13200 |
| 2022-06-24 | 23.86 | $24.29 | 6200 |
| 2022-06-23 | 23.77 | $24.15 | 18400 |
| 2022-06-22 | 23.69 | $23.99 | 11300 |
| 2022-06-21 | 23.62 | $23.65 | 10800 |
| 2022-06-17 | 23.63 | $23.54 | 14800 |
| 2022-06-16 | 23.65 | $23.57 | 11100 |
| 2022-06-15 | 23.67 | $23.31 | 6700 |
| 2022-06-14 | 23.76 | $23.21 | 17400 |
| 2022-06-13 | 23.87 | $23.25 | 17800 |
| 2022-06-10 | 24.00 | $23.82 | 18800 |
| 2022-06-09 | 24.02 | $24.11 | 19900 |
| 2022-06-08 | 23.99 | $24.33 | 9500 |
| 2022-06-07 | 23.91 | $24.39 | 13100 |
| 2022-06-06 | 23.80 | $24.21 | 11700 |
| 2022-06-03 | 23.71 | $24.22 | 11100 |
| 2022-06-02 | 23.60 | $24.32 | 19500 |
| 2022-06-01 | 23.45 | $24.24 | 13900 |
| 2022-05-31 | 23.30 | $24.30 | 69500 |
| 2022-05-27 | 23.11 | $24.23 | 13800 |
| 2022-05-26 | 22.91 | $23.64 | 20300 |
| 2022-05-25 | 22.81 | $23.48 | 13000 |
| 2022-05-24 | 22.72 | $23.06 | 8200 |
| 2022-05-23 | 22.71 | $22.72 | 13300 |
| 2022-05-20 | 22.78 | $22.63 | 23700 |
| 2022-05-19 | 22.87 | $22.68 | 17200 |
| 2022-05-18 | 22.98 | $22.60 | 38100 |
| 2022-05-17 | 23.12 | $22.81 | 21100 |
| 2022-05-16 | 23.25 | $23.47 | 19800 |
| 2022-05-13 | 23.25 | $23.07 | 19700 |
| 2022-05-12 | 23.35 | $23.04 | 7100 |
| 2022-05-11 | 23.47 | $23.06 | 12900 |
| 2022-05-10 | 23.61 | $23.07 | 14000 |
| 2022-05-09 | 23.77 | $22.81 | 29900 |
| 2022-05-06 | 24.01 | $23.69 | 10500 |
| 2022-05-05 | 24.11 | $24.07 | 9100 |
| 2022-05-04 | 24.15 | $24.13 | 11400 |
| 2022-05-03 | 24.18 | $24.04 | 9800 |
| 2022-05-02 | 24.23 | $24.13 | 37900 |
| 2022-04-29 | 24.28 | $24.60 | 56900 |
| 2022-04-28 | 24.23 | $24.43 | 26000 |
| 2022-04-27 | 24.22 | $24.03 | 17500 |
| 2022-04-26 | 24.29 | $24.25 | 7000 |
| 2022-04-25 | 24.32 | $24.23 | 5700 |
| 2022-04-22 | 24.37 | $24.17 | 12100 |
| 2022-04-21 | 24.43 | $24.10 | 14400 |
| 2022-04-20 | 24.53 | $24.50 | 16700 |
| 2022-04-19 | 24.56 | $24.40 | 64200 |
| 2022-04-18 | 24.61 | $24.38 | 68600 |
| 2022-04-14 | 24.67 | $24.38 | 31100 |
| 2022-04-13 | 24.75 | $24.37 | 49900 |
| 2022-04-12 | 24.84 | $24.69 | 16700 |
| 2022-04-11 | 24.88 | $24.62 | 17700 |
| 2022-04-08 | 24.95 | $24.86 | 23700 |
| 2022-04-07 | 24.97 | $24.97 | 9800 |
| 2022-04-06 | 24.97 | $24.95 | 19700 |
| 2022-04-05 | 24.97 | $24.95 | 15100 |
| 2022-04-04 | 24.98 | $25.10 | 30700 |
| 2022-04-01 | 24.96 | $25.12 | 22900 |
| 2022-03-31 | 24.93 | $25.28 | 171900 |
| 2022-03-30 | 24.86 | $25.05 | 19500 |
| 2022-03-29 | 24.83 | $24.82 | 11700 |
| 2022-03-28 | 24.84 | $24.76 | 16400 |
| 2022-03-25 | 24.87 | $24.62 | 37700 |
| 2022-03-24 | 24.93 | $24.93 | 9400 |
| 2022-03-23 | 24.94 | $24.93 | 10500 |
| 2022-03-22 | 24.95 | $24.96 | 6400 |
| 2022-03-21 | 24.96 | $24.89 | 14500 |
| 2022-03-18 | 24.98 | $25.09 | 9000 |
| 2022-03-17 | 24.96 | $25.04 | 10200 |
| 2022-03-16 | 24.96 | $24.98 | 21100 |
| 2022-03-15 | 24.96 | $24.94 | 12500 |
| 2022-03-14 | 24.97 | $24.82 | 72700 |
| 2022-03-11 | 25.01 | $24.93 | 16600 |
| 2022-03-10 | 25.04 | $25.00 | 7400 |
| 2022-03-09 | 25.05 | $25.09 | 17400 |
| 2022-03-08 | 25.05 | $25.01 | 13700 |
| 2022-03-07 | 25.06 | $25.12 | 22400 |
| 2022-03-04 | 25.05 | $25.11 | 16500 |
| 2022-03-03 | 25.05 | $25.06 | 26000 |
| 2022-03-02 | 25.05 | $25.14 | 23900 |
| 2022-03-01 | 25.04 | $25.00 | 8600 |
| 2022-02-28 | 25.05 | $24.85 | 35100 |
| 2022-02-25 | 25.11 | $24.99 | 14400 |
| 2022-02-24 | 25.14 | $25.24 | 13200 |
| 2022-02-23 | 25.12 | $25.15 | 39900 |
| 2022-02-22 | 25.12 | $25.18 | 22400 |
| 2022-02-18 | 25.11 | $25.18 | 19100 |
| 2022-02-17 | 25.10 | $25.10 | 62000 |
| 2022-02-16 | 25.11 | $25.14 | 15600 |
| 2022-02-15 | 25.11 | $25.08 | 23600 |
| 2022-02-14 | 25.12 | $24.99 | 20800 |
| 2022-02-11 | 25.15 | $24.96 | 30400 |
| 2022-02-10 | 25.20 | $25.08 | 35300 |
| 2022-02-09 | 25.23 | $25.19 | 21100 |
| 2022-02-08 | 25.24 | $25.18 | 12800 |
| 2022-02-07 | 25.26 | $25.18 | 14500 |
| 2022-02-04 | 25.27 | $25.20 | 25400 |
| 2022-02-03 | 25.29 | $25.27 | 26400 |
| 2022-02-02 | 25.29 | $25.26 | 16900 |
| 2022-02-01 | 25.30 | $25.31 | 15800 |
| 2022-01-31 | 25.29 | $25.32 | 51800 |
| 2022-01-28 | 25.29 | $25.21 | 54800 |
| 2022-01-27 | 25.30 | $25.21 | 34000 |
| 2022-01-26 | 25.32 | $25.29 | 23000 |
| 2022-01-25 | 25.33 | $25.32 | 17200 |
| 2022-01-24 | 25.32 | $25.32 | 35100 |
| 2022-01-21 | 25.32 | $25.40 | 16700 |
| 2022-01-20 | 25.30 | $25.37 | 17700 |
| 2022-01-19 | 25.29 | $25.36 | 20400 |
| 2022-01-18 | 25.27 | $25.36 | 142400 |
| 2022-01-14 | 25.25 | $25.28 | 9700 |
| 2022-01-13 | 25.24 | $25.30 | 15800 |
| 2022-01-12 | 25.23 | $25.27 | 12000 |
| 2022-01-11 | 25.23 | $25.26 | 19600 |
| 2022-01-10 | 25.22 | $25.23 | 11400 |
| 2022-01-07 | 25.22 | $25.22 | 9400 |
| 2022-01-06 | 25.23 | $25.26 | 14495 |
| 2022-01-05 | 25.22 | $25.19 | 12271 |
| 2022-01-04 | 25.23 | $25.25 | 6976 |
| 2022-01-03 | 25.23 | $25.27 | 10933 |
| 2021-12-31 | 25.22 | $25.30 | 181971 |
| 2021-12-30 | 25.21 | $25.18 | 55675 |
| 2021-12-29 | 25.22 | $25.22 | 62185 |
| 2021-12-28 | 25.23 | $25.20 | 62572 |
| 2021-12-27 | 25.24 | $25.24 | 6263 |
| 2021-12-23 | 25.24 | $25.28 | 6226 |
| 2021-12-22 | 25.23 | $25.25 | 13650 |
| 2021-12-21 | 25.23 | $25.22 | 4420 |
| 2021-12-20 | 25.24 | $25.19 | 7333 |
| 2021-12-17 | 25.25 | $25.25 | 23103 |
| 2021-12-16 | 25.26 | $25.24 | 13435 |
| 2021-12-15 | 25.26 | $25.20 | 14978 |
| 2021-12-14 | 25.28 | $25.25 | 8353 |
| 2021-12-13 | 25.29 | $25.24 | 13787 |
| 2021-12-10 | 25.30 | $25.25 | 11412 |
| 2021-12-09 | 25.31 | $25.28 | 6433 |
| 2021-12-08 | 25.32 | $25.30 | 7091 |
| 2021-12-07 | 25.32 | $25.31 | 5339 |
| 2021-12-06 | 25.32 | $25.28 | 22438 |
| 2021-12-03 | 25.33 | $25.29 | 3253 |
| 2021-12-02 | 25.34 | $25.28 | 5807 |
| 2021-12-01 | 25.35 | $25.28 | 37332 |
| 2021-11-30 | 25.37 | $25.34 | 358804 |
| 2021-11-29 | 25.37 | $25.19 | 25308 |
| 2021-11-26 | 25.41 | $25.39 | 5723 |
| 2021-11-24 | 25.41 | $25.44 | 5281 |
| 2021-11-23 | 25.39 | $25.44 | 8432 |
| 2021-11-22 | 25.38 | $25.43 | 10784 |
| 2021-11-19 | 25.37 | $25.43 | 10135 |
| 2021-11-18 | 25.35 | $25.37 | 20483 |
| 2021-11-17 | 25.34 | $25.36 | 20013 |
| 2021-11-16 | 25.34 | $25.34 | 8174 |
| 2021-11-15 | 25.33 | $25.32 | 9162 |
| 2021-11-12 | 25.34 | $25.32 | 7259 |
| 2021-11-11 | 25.34 | $25.31 | 5009 |
| 2021-11-10 | 25.34 | $25.32 | 11690 |
| 2021-11-09 | 25.34 | $25.37 | 18420 |
| 2021-11-08 | 25.33 | $25.35 | 4991 |
| 2021-11-05 | 25.33 | $25.36 | 9063 |
| 2021-11-04 | 25.32 | $25.34 | 12874 |
| 2021-11-03 | 25.31 | $25.34 | 5375 |
| 2021-11-02 | 25.31 | $25.34 | 9303 |
| 2021-11-01 | 25.30 | $25.33 | 14588 |
| 2021-10-29 | 25.29 | $25.25 | 338141 |
| 2021-10-28 | 25.30 | $25.27 | 24694 |
| 2021-10-27 | 25.30 | $25.33 | 7282 |
| 2021-10-26 | 25.30 | $25.30 | 12465 |
| 2021-10-25 | 25.29 | $25.31 | 5123 |
| 2021-10-22 | 25.29 | $25.28 | 8785 |
| 2021-10-21 | 25.29 | $25.38 | 12131 |
| 2021-10-20 | 25.27 | $25.33 | 7074 |
| 2021-10-19 | 25.26 | $25.25 | 6463 |
| 2021-10-18 | 25.26 | $25.27 | 6182 |
| 2021-10-15 | 25.26 | $25.30 | 8865 |
| 2021-10-14 | 25.25 | $25.30 | 15522 |
| 2021-10-13 | 25.25 | $25.44 | 29840 |
| 2021-10-12 | 25.21 | $25.22 | 8418 |
| 2021-10-11 | 25.21 | $25.21 | 7265 |
| 2021-10-08 | 25.21 | $25.21 | 4827 |
| 2021-10-07 | 25.21 | $25.21 | 24293 |
| 2021-10-06 | 25.22 | $25.21 | 6226 |
| 2021-10-05 | 25.23 | $25.23 | 12891 |
| 2021-10-04 | 25.23 | $25.21 | 13541 |
| 2021-10-01 | 25.24 | $25.23 | 5642 |
| 2021-09-30 | 25.24 | $25.25 | 22027 |
| 2021-09-29 | 25.24 | $25.25 | 10938 |
| 2021-09-28 | 25.24 | $25.20 | 23101 |
| 2021-09-27 | 25.26 | $25.23 | 9524 |
| 2021-09-24 | 25.26 | $25.27 | 6581 |
| 2021-09-23 | 25.27 | $25.29 | 6807 |
| 2021-09-22 | 25.26 | $25.37 | 15234 |
| 2021-09-21 | 25.24 | $25.27 | 3066 |
| 2021-09-20 | 25.24 | $25.27 | 3617 |
| 2021-09-17 | 25.24 | $25.30 | 2355 |
| 2021-09-16 | 25.24 | $25.26 | 9641 |
| 2021-09-15 | 25.24 | $25.22 | 2299 |
| 2021-09-14 | 25.25 | $25.24 | 4824 |
| 2021-09-13 | 25.25 | $25.24 | 6992 |
| 2021-09-10 | 25.26 | $25.26 | 6164 |
| 2021-09-09 | 25.27 | $25.27 | 5684 |
| 2021-09-08 | 25.27 | $25.25 | 8565 |
| 2021-09-07 | 25.28 | $25.31 | 15172 |
| 2021-09-03 | 25.28 | $25.26 | 8827 |
| 2021-09-02 | 25.29 | $25.28 | 12475 |
| 2021-09-01 | 25.30 | $25.23 | 24068 |
| 2021-08-31 | 25.32 | $25.18 | 50616 |
| 2021-08-30 | 25.36 | $25.28 | 25443 |
| 2021-08-27 | 25.37 | $25.44 | 10593 |
| 2021-08-26 | 25.36 | $25.36 | 6745 |
| 2021-08-25 | 25.37 | $25.39 | 11987 |
| 2021-08-24 | 25.36 | $25.40 | 9265 |
| 2021-08-23 | 25.36 | $25.37 | 15673 |
| 2021-08-20 | 25.36 | $25.36 | 6956 |
| 2021-08-19 | 25.36 | $25.39 | 5664 |
| 2021-08-18 | 25.36 | $25.40 | 3941 |
| 2021-08-17 | 25.36 | $25.37 | 5997 |
| 2021-08-16 | 25.36 | $25.33 | 7761 |
| 2021-08-13 | 25.37 | $25.34 | 19945 |
| 2021-08-12 | 25.38 | $25.34 | 23403 |
| 2021-08-11 | 25.39 | $25.35 | 8175 |
| 2021-08-10 | 25.40 | $25.32 | 14457 |
| 2021-08-09 | 25.42 | $25.33 | 22839 |
| 2021-08-06 | 25.44 | $25.34 | 17812 |
| 2021-08-05 | 25.47 | $25.29 | 44216 |
| 2021-08-04 | 25.50 | $25.41 | 30874 |
| 2021-08-03 | 25.52 | $25.63 | 10300 |
| 2021-08-02 | 25.49 | $25.67 | 18376 |
| 2021-07-30 | 25.45 | $25.65 | 36267 |
| 2021-07-29 | 25.41 | $25.53 | 17016 |
| 2021-07-28 | 25.39 | $25.34 | 6429 |
| 2021-07-27 | 25.40 | $25.39 | 30032 |
| 2021-07-26 | 25.41 | $25.38 | 8058 |
| 2021-07-23 | 25.42 | $25.40 | 10490 |
| 2021-07-22 | 25.42 | $25.41 | 7720 |
| 2021-07-21 | 25.43 | $25.46 | 4389 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.01
2026-07-17
Close Price
$20.00
Vol: 8730
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.85
Average
22.34
Maximum
25.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.01 | $20.00 | 8730 |
| 2026-07-16 | 20.02 | $20.00 | 8400 |
| 2026-07-15 | 20.02 | $20.03 | 3800 |
| 2026-07-14 | 20.02 | $20.02 | 8800 |
| 2026-07-13 | 20.02 | $20.01 | 7420 |
| 2026-07-10 | 20.02 | $20.02 | 7800 |
| 2026-07-09 | 20.02 | $20.00 | 10313 |
| 2026-07-08 | 20.02 | $20.01 | 25500 |
| 2026-07-07 | 20.02 | $20.03 | 3600 |
| 2026-07-06 | 20.02 | $20.08 | 4919 |
| 2026-07-02 | 20.01 | $20.09 | 27045 |
| 2026-07-01 | 19.98 | $20.03 | 15300 |
| 2026-06-30 | 19.97 | $19.98 | 167100 |
| 2026-06-29 | 19.98 | $20.03 | 19200 |
| 2026-06-26 | 19.97 | $20.00 | 30900 |
| 2026-06-25 | 19.97 | $20.01 | 67800 |
| 2026-06-24 | 19.97 | $20.00 | 21600 |
| 2026-06-23 | 19.97 | $20.02 | 17125 |
| 2026-06-22 | 19.97 | $20.02 | 22217 |
| 2026-06-18 | 19.97 | $20.12 | 5800 |
| 2026-06-17 | 19.94 | $20.04 | 13601 |
| 2026-06-16 | 19.93 | $20.05 | 14900 |
| 2026-06-15 | 19.92 | $20.02 | 12632 |
| 2026-06-12 | 19.91 | $19.99 | 9228 |
| 2026-06-11 | 19.92 | $20.03 | 29913 |
| 2026-06-10 | 19.92 | $19.97 | 21100 |
| 2026-06-09 | 19.94 | $20.00 | 19500 |
| 2026-06-08 | 19.96 | $19.95 | 23245 |
| 2026-06-05 | 20.00 | $19.98 | 31100 |
| 2026-06-04 | 20.04 | $20.00 | 21200 |
| 2026-06-03 | 20.09 | $20.00 | 16129 |
| 2026-06-02 | 20.15 | $20.08 | 23039 |
| 2026-06-01 | 20.20 | $20.12 | 13500 |
| 2026-05-29 | 20.25 | $20.10 | 31301 |
| 2026-05-28 | 20.32 | $20.40 | 6600 |
| 2026-05-27 | 20.31 | $20.36 | 5300 |
| 2026-05-26 | 20.31 | $20.33 | 10731 |
| 2026-05-22 | 20.33 | $20.31 | 11100 |
| 2026-05-21 | 20.35 | $20.30 | 31000 |
| 2026-05-20 | 20.38 | $20.33 | 9200 |
| 2026-05-19 | 20.42 | $20.25 | 50700 |
| 2026-05-18 | 20.48 | $20.33 | 8200 |
| 2026-05-15 | 20.54 | $20.22 | 46100 |
| 2026-05-14 | 20.64 | $20.61 | 11116 |
| 2026-05-13 | 20.64 | $20.65 | 4501 |
| 2026-05-12 | 20.63 | $20.64 | 10900 |
| 2026-05-11 | 20.62 | $20.63 | 11532 |
| 2026-05-08 | 20.60 | $20.68 | 10100 |
| 2026-05-07 | 20.57 | $20.55 | 13400 |
| 2026-05-06 | 20.57 | $20.52 | 9069 |
| 2026-05-05 | 20.59 | $20.51 | 9348 |
| 2026-05-04 | 20.60 | $20.48 | 13900 |
| 2026-05-01 | 20.63 | $20.53 | 14512 |
| 2026-04-30 | 20.65 | $20.47 | 22900 |
| 2026-04-29 | 20.69 | $20.47 | 17739 |
| 2026-04-28 | 20.74 | $20.63 | 3520 |
| 2026-04-27 | 20.75 | $20.63 | 26900 |
| 2026-04-24 | 20.75 | $20.72 | 14800 |
| 2026-04-23 | 20.73 | $20.74 | 8400 |
| 2026-04-22 | 20.70 | $20.66 | 10300 |
| 2026-04-21 | 20.68 | $20.64 | 11200 |
| 2026-04-20 | 20.66 | $20.70 | 16500 |
| 2026-04-17 | 20.61 | $20.72 | 8200 |
| 2026-04-16 | 20.55 | $20.59 | 10600 |
| 2026-04-15 | 20.51 | $20.71 | 13400 |
| 2026-04-14 | 20.43 | $20.58 | 19400 |
| 2026-04-13 | 20.37 | $20.50 | 10500 |
| 2026-04-10 | 20.32 | $20.49 | 8100 |
| 2026-04-09 | 20.26 | $20.45 | 10100 |
| 2026-04-08 | 20.21 | $20.45 | 10000 |
| 2026-04-07 | 20.14 | $20.23 | 23900 |
| 2026-04-06 | 20.14 | $20.28 | 12900 |
| 2026-04-02 | 20.11 | $20.26 | 15400 |
| 2026-04-01 | 20.09 | $20.15 | 43400 |
| 2026-03-31 | 20.11 | $20.15 | 263300 |
| 2026-03-30 | 20.13 | $20.15 | 36300 |
| 2026-03-27 | 20.15 | $20.20 | 15900 |
| 2026-03-26 | 20.17 | $20.35 | 53600 |
| 2026-03-25 | 20.14 | $20.37 | 19000 |
| 2026-03-24 | 20.11 | $20.24 | 41804 |
| 2026-03-23 | 20.12 | $20.17 | 18900 |
| 2026-03-20 | 20.15 | $20.06 | 19400 |
| 2026-03-19 | 20.23 | $20.27 | 10800 |
| 2026-03-18 | 20.27 | $20.35 | 24800 |
| 2026-03-17 | 20.28 | $20.35 | 12700 |
| 2026-03-16 | 20.31 | $20.24 | 16900 |
| 2026-03-13 | 20.38 | $20.28 | 26300 |
| 2026-03-12 | 20.45 | $20.34 | 10400 |
| 2026-03-11 | 20.53 | $20.45 | 14500 |
| 2026-03-10 | 20.59 | $20.51 | 11900 |
| 2026-03-09 | 20.64 | $20.51 | 18500 |
| 2026-03-06 | 20.71 | $20.62 | 14400 |
| 2026-03-05 | 20.76 | $20.63 | 9800 |
| 2026-03-04 | 20.82 | $20.76 | 31100 |
| 2026-03-03 | 20.85 | $20.63 | 8900 |
| 2026-03-02 | 20.93 | $20.72 | 18400 |
| 2026-02-27 | 20.99 | $20.63 | 105900 |
| 2026-02-26 | 21.10 | $21.05 | 18500 |
| 2026-02-25 | 21.10 | $21.02 | 14000 |
| 2026-02-24 | 21.11 | $21.07 | 14900 |
| 2026-02-23 | 21.10 | $21.10 | 26700 |
| 2026-02-20 | 21.08 | $21.08 | 9000 |
| 2026-02-19 | 21.05 | $21.11 | 5600 |
| 2026-02-18 | 21.02 | $21.15 | 20000 |
| 2026-02-17 | 20.96 | $21.12 | 15500 |
| 2026-02-13 | 20.89 | $20.94 | 4500 |
| 2026-02-12 | 20.87 | $20.88 | 9200 |
| 2026-02-11 | 20.87 | $20.84 | 6500 |
| 2026-02-10 | 20.87 | $20.83 | 6800 |
| 2026-02-09 | 20.88 | $20.82 | 7800 |
| 2026-02-06 | 20.89 | $20.83 | 4600 |
| 2026-02-05 | 20.90 | $20.80 | 20600 |
| 2026-02-04 | 20.92 | $20.78 | 7300 |
| 2026-02-03 | 20.95 | $20.85 | 15500 |
| 2026-02-02 | 20.96 | $20.92 | 9600 |
| 2026-01-30 | 20.95 | $20.89 | 13900 |
| 2026-01-29 | 20.95 | $20.87 | 14300 |
| 2026-01-28 | 20.96 | $20.96 | 10000 |
| 2026-01-27 | 20.94 | $20.99 | 16800 |
| 2026-01-26 | 20.90 | $20.97 | 31900 |
| 2026-01-23 | 20.85 | $20.83 | 35400 |
| 2026-01-22 | 20.84 | $20.81 | 22500 |
| 2026-01-21 | 20.84 | $20.77 | 23400 |
| 2026-01-20 | 20.84 | $20.74 | 23300 |
| 2026-01-16 | 20.86 | $20.89 | 22800 |
| 2026-01-15 | 20.83 | $20.96 | 11900 |
| 2026-01-14 | 20.77 | $20.86 | 10200 |
| 2026-01-13 | 20.72 | $20.85 | 24700 |
| 2026-01-12 | 20.67 | $20.74 | 18200 |
| 2026-01-09 | 20.65 | $20.68 | 14800 |
| 2026-01-08 | 20.64 | $20.69 | 13800 |
| 2026-01-07 | 20.62 | $20.71 | 12000 |
| 2026-01-06 | 20.59 | $20.67 | 40500 |
| 2026-01-05 | 20.57 | $20.68 | 38800 |
| 2026-01-02 | 20.55 | $20.64 | 22900 |
| 2025-12-31 | 20.53 | $20.45 | 275500 |
| 2025-12-30 | 20.58 | $20.45 | 103300 |
| 2025-12-29 | 20.63 | $20.63 | 47600 |
| 2025-12-26 | 20.64 | $20.60 | 37900 |
| 2025-12-24 | 20.66 | $20.63 | 12700 |
| 2025-12-23 | 20.68 | $20.58 | 74500 |
| 2025-12-22 | 20.71 | $20.77 | 29600 |
| 2025-12-19 | 20.70 | $20.72 | 41400 |
| 2025-12-18 | 20.70 | $20.74 | 36600 |
| 2025-12-17 | 20.70 | $20.72 | 36200 |
| 2025-12-16 | 20.70 | $20.75 | 24900 |
| 2025-12-15 | 20.70 | $20.78 | 27600 |
| 2025-12-12 | 20.68 | $20.80 | 22800 |
| 2025-12-11 | 20.66 | $20.92 | 36000 |
| 2025-12-10 | 20.60 | $20.79 | 37700 |
| 2025-12-09 | 20.57 | $20.62 | 11400 |
| 2025-12-08 | 20.58 | $20.62 | 27900 |
| 2025-12-05 | 20.61 | $20.67 | 23700 |
| 2025-12-04 | 20.62 | $20.64 | 14400 |
| 2025-12-03 | 20.65 | $20.67 | 27800 |
| 2025-12-02 | 20.69 | $20.70 | 110500 |
| 2025-12-01 | 20.72 | $20.60 | 48100 |
| 2025-11-28 | 20.79 | $20.68 | 38900 |
| 2025-11-26 | 20.86 | $21.08 | 23400 |
| 2025-11-25 | 20.82 | $20.96 | 18000 |
| 2025-11-24 | 20.81 | $20.96 | 5900 |
| 2025-11-21 | 20.80 | $20.92 | 11200 |
| 2025-11-20 | 20.80 | $20.85 | 103000 |
| 2025-11-19 | 20.83 | $20.87 | 18600 |
| 2025-11-18 | 20.87 | $20.83 | 33000 |
| 2025-11-17 | 20.92 | $20.78 | 19800 |
| 2025-11-14 | 21.01 | $20.93 | 13600 |
| 2025-11-13 | 21.07 | $20.98 | 16700 |
| 2025-11-12 | 21.14 | $21.17 | 24900 |
| 2025-11-11 | 21.15 | $21.21 | 9100 |
| 2025-11-10 | 21.17 | $21.19 | 13500 |
| 2025-11-07 | 21.19 | $21.13 | 22500 |
| 2025-11-06 | 21.24 | $21.15 | 14500 |
| 2025-11-05 | 21.29 | $21.22 | 14500 |
| 2025-11-04 | 21.34 | $21.07 | 23200 |
| 2025-11-03 | 21.45 | $21.19 | 18200 |
| 2025-10-31 | 21.54 | $21.25 | 54600 |
| 2025-10-30 | 21.63 | $21.49 | 20300 |
| 2025-10-29 | 21.66 | $21.69 | 13500 |
| 2025-10-28 | 21.64 | $21.71 | 9300 |
| 2025-10-27 | 21.60 | $21.72 | 8000 |
| 2025-10-24 | 21.56 | $21.72 | 23600 |
| 2025-10-23 | 21.50 | $21.65 | 19200 |
| 2025-10-22 | 21.46 | $21.63 | 11800 |
| 2025-10-21 | 21.41 | $21.56 | 12600 |
| 2025-10-20 | 21.37 | $21.50 | 8100 |
| 2025-10-17 | 21.34 | $21.37 | 4900 |
| 2025-10-16 | 21.35 | $21.42 | 6500 |
| 2025-10-15 | 21.35 | $21.44 | 8900 |
| 2025-10-14 | 21.34 | $21.32 | 5100 |
| 2025-10-13 | 21.37 | $21.38 | 4400 |
| 2025-10-10 | 21.39 | $21.27 | 8000 |
| 2025-10-09 | 21.44 | $21.42 | 7800 |
| 2025-10-08 | 21.47 | $21.53 | 4500 |
| 2025-10-07 | 21.46 | $21.50 | 6700 |
| 2025-10-06 | 21.46 | $21.50 | 9200 |
| 2025-10-03 | 21.46 | $21.54 | 3800 |
| 2025-10-02 | 21.45 | $21.54 | 9800 |
| 2025-10-01 | 21.44 | $21.49 | 11700 |
| 2025-09-30 | 21.45 | $21.20 | 22600 |
| 2025-09-29 | 21.54 | $21.24 | 15800 |
| 2025-09-26 | 21.65 | $21.45 | 2400 |
| 2025-09-25 | 21.71 | $21.43 | 4700 |
| 2025-09-24 | 21.79 | $21.68 | 9200 |
| 2025-09-23 | 21.80 | $21.68 | 12100 |
| 2025-09-22 | 21.82 | $21.78 | 8000 |
| 2025-09-19 | 21.80 | $21.77 | 7400 |
| 2025-09-18 | 21.78 | $21.78 | 8300 |
| 2025-09-17 | 21.76 | $21.87 | 8400 |
| 2025-09-16 | 21.69 | $21.78 | 14300 |
| 2025-09-15 | 21.64 | $21.86 | 14300 |
| 2025-09-12 | 21.55 | $21.79 | 15500 |
| 2025-09-11 | 21.46 | $21.73 | 9000 |
| 2025-09-10 | 21.37 | $21.53 | 17100 |
| 2025-09-09 | 21.32 | $21.42 | 12200 |
| 2025-09-08 | 21.29 | $21.53 | 21600 |
| 2025-09-05 | 21.23 | $21.41 | 18300 |
| 2025-09-04 | 21.18 | $21.10 | 10900 |
| 2025-09-03 | 21.23 | $20.99 | 16000 |
| 2025-09-02 | 21.32 | $20.94 | 23700 |
| 2025-08-29 | 21.45 | $20.69 | 62300 |
| 2025-08-28 | 21.69 | $21.50 | 11800 |
| 2025-08-27 | 21.71 | $21.48 | 10800 |
| 2025-08-26 | 21.75 | $21.62 | 12400 |
| 2025-08-25 | 21.74 | $21.70 | 14700 |
| 2025-08-22 | 21.71 | $21.72 | 12500 |
| 2025-08-21 | 21.65 | $21.55 | 9800 |
| 2025-08-20 | 21.63 | $21.60 | 6200 |
| 2025-08-19 | 21.59 | $21.54 | 9100 |
| 2025-08-18 | 21.55 | $21.38 | 15800 |
| 2025-08-15 | 21.55 | $21.43 | 5600 |
| 2025-08-14 | 21.53 | $21.47 | 7100 |
| 2025-08-13 | 21.49 | $21.48 | 9700 |
| 2025-08-12 | 21.44 | $21.42 | 7300 |
| 2025-08-11 | 21.38 | $21.30 | 13600 |
| 2025-08-08 | 21.35 | $21.23 | 19900 |
| 2025-08-07 | 21.32 | $21.15 | 13000 |
| 2025-08-06 | 21.31 | $21.18 | 19200 |
| 2025-08-05 | 21.28 | $21.35 | 11300 |
| 2025-08-04 | 21.19 | $21.38 | 24500 |
| 2025-08-01 | 21.07 | $21.28 | 15200 |
| 2025-07-31 | 20.94 | $21.29 | 36400 |
| 2025-07-30 | 20.78 | $20.97 | 12200 |
| 2025-07-29 | 20.69 | $20.87 | 16000 |
| 2025-07-28 | 20.60 | $20.62 | 25700 |
| 2025-07-25 | 20.57 | $20.64 | 16900 |
| 2025-07-24 | 20.53 | $20.53 | 16000 |
| 2025-07-23 | 20.52 | $20.46 | 27900 |
| 2025-07-22 | 20.52 | $20.39 | 20400 |
| 2025-07-21 | 20.54 | $20.56 | 20600 |
| 2025-07-18 | 20.51 | $20.45 | 20400 |
| 2025-07-17 | 20.50 | $20.39 | 12400 |
| 2025-07-16 | 20.52 | $20.26 | 13100 |
| 2025-07-15 | 20.57 | $20.38 | 8700 |
| 2025-07-14 | 20.60 | $20.50 | 11400 |
| 2025-07-11 | 20.60 | $20.58 | 10100 |
| 2025-07-10 | 20.56 | $20.74 | 8700 |
| 2025-07-09 | 20.46 | $20.60 | 9600 |
| 2025-07-08 | 20.39 | $20.55 | 14100 |
| 2025-07-07 | 20.31 | $20.43 | 13400 |
| 2025-07-03 | 20.26 | $20.48 | 13100 |
| 2025-07-02 | 20.17 | $20.42 | 12800 |
| 2025-07-01 | 20.09 | $20.24 | 30600 |
| 2025-06-30 | 20.04 | $20.03 | 74800 |
| 2025-06-27 | 20.06 | $20.21 | 25100 |
| 2025-06-26 | 20.02 | $20.19 | 10800 |
| 2025-06-25 | 19.97 | $20.11 | 14600 |
| 2025-06-24 | 19.95 | $20.15 | 14300 |
| 2025-06-23 | 19.91 | $19.98 | 7700 |
| 2025-06-20 | 19.92 | $19.96 | 9600 |
| 2025-06-18 | 19.93 | $19.93 | 12600 |
| 2025-06-17 | 19.97 | $19.91 | 10700 |
| 2025-06-16 | 20.02 | $19.87 | 16200 |
| 2025-06-13 | 20.09 | $19.91 | 15900 |
| 2025-06-12 | 20.17 | $20.11 | 12400 |
| 2025-06-11 | 20.20 | $20.08 | 13000 |
| 2025-06-10 | 20.26 | $20.17 | 15100 |
| 2025-06-09 | 20.29 | $20.21 | 10900 |
| 2025-06-06 | 20.33 | $20.25 | 10700 |
| 2025-06-05 | 20.36 | $20.35 | 10000 |
| 2025-06-04 | 20.36 | $20.39 | 12400 |
| 2025-06-03 | 20.35 | $20.45 | 15000 |
| 2025-06-02 | 20.32 | $20.27 | 25800 |
| 2025-05-30 | 20.35 | $20.21 | 56800 |
| 2025-05-29 | 20.39 | $20.51 | 10200 |
| 2025-05-28 | 20.36 | $20.34 | 13000 |
| 2025-05-27 | 20.36 | $20.42 | 28300 |
| 2025-05-23 | 20.35 | $20.17 | 7400 |
| 2025-05-22 | 20.41 | $20.24 | 19200 |
| 2025-05-21 | 20.47 | $20.15 | 15700 |
| 2025-05-20 | 20.56 | $20.52 | 18000 |
| 2025-05-19 | 20.56 | $20.50 | 10700 |
| 2025-05-16 | 20.57 | $20.52 | 6200 |
| 2025-05-15 | 20.56 | $20.57 | 10000 |
| 2025-05-14 | 20.55 | $20.44 | 25200 |
| 2025-05-13 | 20.56 | $20.47 | 15200 |
| 2025-05-12 | 20.57 | $20.54 | 16400 |
| 2025-05-09 | 20.56 | $20.64 | 5000 |
| 2025-05-08 | 20.52 | $20.64 | 12100 |
| 2025-05-07 | 20.46 | $20.62 | 11200 |
| 2025-05-06 | 20.40 | $20.45 | 15600 |
| 2025-05-05 | 20.38 | $20.39 | 12700 |
| 2025-05-02 | 20.37 | $20.54 | 5700 |
| 2025-05-01 | 20.32 | $20.33 | 10100 |
| 2025-04-30 | 20.32 | $20.34 | 15400 |
| 2025-04-29 | 20.32 | $20.53 | 15100 |
| 2025-04-28 | 20.26 | $20.45 | 9500 |
| 2025-04-25 | 20.21 | $20.38 | 7900 |
| 2025-04-24 | 20.18 | $20.38 | 32800 |
| 2025-04-23 | 20.15 | $20.38 | 7300 |
| 2025-04-22 | 20.11 | $20.18 | 9500 |
| 2025-04-21 | 20.13 | $20.11 | 23100 |
| 2025-04-17 | 20.18 | $20.27 | 15000 |
| 2025-04-16 | 20.19 | $20.26 | 12300 |
| 2025-04-15 | 20.22 | $20.26 | 14000 |
| 2025-04-14 | 20.25 | $20.30 | 9100 |
| 2025-04-11 | 20.28 | $20.11 | 11400 |
| 2025-04-10 | 20.38 | $20.36 | 16700 |
| 2025-04-09 | 20.43 | $20.68 | 21600 |
| 2025-04-08 | 20.39 | $20.40 | 14800 |
| 2025-04-07 | 20.43 | $20.35 | 23600 |
| 2025-04-04 | 20.50 | $20.52 | 29600 |
| 2025-04-03 | 20.54 | $20.48 | 66000 |
| 2025-04-02 | 20.60 | $20.55 | 9300 |
| 2025-04-01 | 20.66 | $20.51 | 13700 |
| 2025-03-31 | 20.74 | $20.49 | 79800 |
| 2025-03-28 | 20.85 | $20.69 | 7500 |
| 2025-03-27 | 20.92 | $20.77 | 12800 |
| 2025-03-26 | 20.99 | $20.87 | 19700 |
| 2025-03-25 | 21.04 | $21.10 | 8800 |
| 2025-03-24 | 21.03 | $21.02 | 9600 |
| 2025-03-21 | 21.04 | $21.10 | 4900 |
| 2025-03-20 | 21.03 | $21.09 | 8300 |
| 2025-03-19 | 21.02 | $21.12 | 10600 |
| 2025-03-18 | 21.00 | $21.10 | 5400 |
| 2025-03-17 | 20.99 | $21.20 | 5600 |
| 2025-03-14 | 20.94 | $21.15 | 20700 |
| 2025-03-13 | 20.90 | $21.05 | 16100 |
| 2025-03-12 | 20.89 | $20.85 | 15700 |
| 2025-03-11 | 20.94 | $20.74 | 13700 |
| 2025-03-10 | 21.03 | $20.83 | 9200 |
| 2025-03-07 | 21.13 | $20.93 | 8500 |
| 2025-03-06 | 21.21 | $21.03 | 11600 |
| 2025-03-05 | 21.28 | $21.17 | 12100 |
| 2025-03-04 | 21.32 | $21.13 | 18200 |
| 2025-03-03 | 21.39 | $21.32 | 12700 |
| 2025-02-28 | 21.40 | $21.25 | 23000 |
| 2025-02-27 | 21.45 | $21.48 | 10700 |
| 2025-02-26 | 21.43 | $21.55 | 12600 |
| 2025-02-25 | 21.39 | $21.64 | 8600 |
| 2025-02-24 | 21.30 | $21.37 | 12300 |
| 2025-02-21 | 21.29 | $21.35 | 4000 |
| 2025-02-20 | 21.28 | $21.23 | 15500 |
| 2025-02-19 | 21.30 | $21.30 | 4600 |
| 2025-02-18 | 21.31 | $21.38 | 8400 |
| 2025-02-14 | 21.30 | $21.42 | 10700 |
| 2025-02-13 | 21.27 | $21.30 | 9100 |
| 2025-02-12 | 21.28 | $21.10 | 11800 |
| 2025-02-11 | 21.35 | $21.31 | 14400 |
| 2025-02-10 | 21.37 | $21.30 | 13800 |
| 2025-02-07 | 21.41 | $21.23 | 15700 |
| 2025-02-06 | 21.47 | $21.39 | 9000 |
| 2025-02-05 | 21.49 | $21.43 | 8400 |
| 2025-02-04 | 21.51 | $21.26 | 10900 |
| 2025-02-03 | 21.58 | $21.22 | 13200 |
| 2025-01-31 | 21.69 | $21.35 | 35000 |
| 2025-01-30 | 21.77 | $21.73 | 9600 |
| 2025-01-29 | 21.75 | $21.63 | 8900 |
| 2025-01-28 | 21.76 | $21.88 | 12400 |
| 2025-01-27 | 21.69 | $22.00 | 16800 |
| 2025-01-24 | 21.56 | $21.69 | 23700 |
| 2025-01-23 | 21.50 | $21.63 | 12300 |
| 2025-01-22 | 21.45 | $21.67 | 8800 |
| 2025-01-21 | 21.37 | $21.69 | 13900 |
| 2025-01-17 | 21.27 | $21.51 | 17600 |
| 2025-01-16 | 21.21 | $21.44 | 9500 |
| 2025-01-15 | 21.16 | $21.33 | 13600 |
| 2025-01-14 | 21.14 | $20.83 | 7000 |
| 2025-01-13 | 21.28 | $20.73 | 15000 |
| 2025-01-10 | 21.47 | $21.02 | 27300 |
| 2025-01-08 | 21.62 | $21.46 | 19700 |
| 2025-01-07 | 21.66 | $21.56 | 21400 |
| 2025-01-06 | 21.68 | $21.96 | 11900 |
| 2025-01-03 | 21.58 | $22.10 | 16100 |
| 2025-01-02 | 21.42 | $22.03 | 21700 |
| 2024-12-31 | 21.24 | $21.75 | 283200 |
| 2024-12-30 | 21.11 | $21.31 | 41200 |
| 2024-12-27 | 21.10 | $20.99 | 16700 |
| 2024-12-26 | 21.19 | $21.14 | 20300 |
| 2024-12-24 | 21.26 | $21.21 | 11800 |
| 2024-12-23 | 21.33 | $21.25 | 16700 |
| 2024-12-20 | 21.40 | $21.37 | 19000 |
| 2024-12-19 | 21.46 | $21.21 | 38500 |
| 2024-12-18 | 21.58 | $21.49 | 27300 |
| 2024-12-17 | 21.64 | $21.65 | 14600 |
| 2024-12-16 | 21.67 | $21.56 | 16200 |
| 2024-12-13 | 21.73 | $21.55 | 9900 |
| 2024-12-12 | 21.82 | $21.74 | 16300 |
| 2024-12-11 | 21.86 | $21.90 | 12700 |
| 2024-12-10 | 21.87 | $21.86 | 16600 |
| 2024-12-09 | 21.89 | $21.84 | 18800 |
| 2024-12-06 | 21.93 | $21.92 | 47200 |
| 2024-12-05 | 21.95 | $22.04 | 25600 |
| 2024-12-04 | 21.94 | $22.03 | 11400 |
| 2024-12-03 | 21.93 | $22.00 | 28400 |
| 2024-12-02 | 21.94 | $22.06 | 33100 |
| 2024-11-29 | 21.92 | $22.00 | 101600 |
| 2024-11-27 | 21.93 | $22.17 | 16300 |
| 2024-11-26 | 21.89 | $22.13 | 22100 |
| 2024-11-25 | 21.85 | $22.25 | 10500 |
| 2024-11-22 | 21.78 | $22.02 | 6700 |
| 2024-11-21 | 21.76 | $22.00 | 15500 |
| 2024-11-20 | 21.75 | $21.83 | 46000 |
| 2024-11-19 | 21.80 | $21.88 | 14700 |
| 2024-11-18 | 21.85 | $21.93 | 19300 |
| 2024-11-15 | 21.90 | $21.89 | 12600 |
| 2024-11-14 | 21.98 | $21.81 | 14000 |
| 2024-11-13 | 22.11 | $21.96 | 21000 |
| 2024-11-12 | 22.22 | $22.04 | 17600 |
| 2024-11-11 | 22.33 | $22.43 | 12600 |
| 2024-11-08 | 22.35 | $22.63 | 17900 |
| 2024-11-07 | 22.31 | $22.43 | 10100 |
| 2024-11-06 | 22.34 | $22.22 | 20700 |
| 2024-11-05 | 22.43 | $22.56 | 28200 |
| 2024-11-04 | 22.45 | $22.44 | 18500 |
| 2024-11-01 | 22.51 | $22.31 | 14900 |
| 2024-10-31 | 22.63 | $22.43 | 37800 |
| 2024-10-30 | 22.74 | $22.68 | 15200 |
| 2024-10-29 | 22.80 | $22.63 | 13200 |
| 2024-10-28 | 22.89 | $22.70 | 10500 |
| 2024-10-25 | 22.97 | $22.77 | 15700 |
| 2024-10-24 | 23.05 | $22.83 | 15000 |
| 2024-10-23 | 23.14 | $22.86 | 24900 |
| 2024-10-22 | 23.23 | $23.13 | 11600 |
| 2024-10-21 | 23.25 | $23.07 | 12100 |
| 2024-10-18 | 23.30 | $23.36 | 11100 |
| 2024-10-17 | 23.26 | $23.29 | 10200 |
| 2024-10-16 | 23.24 | $23.42 | 20900 |
| 2024-10-15 | 23.17 | $23.30 | 26900 |
| 2024-10-14 | 23.12 | $23.15 | 7700 |
| 2024-10-11 | 23.10 | $23.11 | 14100 |
| 2024-10-10 | 23.09 | $22.99 | 4500 |
| 2024-10-09 | 23.12 | $23.06 | 11200 |
| 2024-10-08 | 23.14 | $23.09 | 12900 |
| 2024-10-07 | 23.14 | $22.95 | 9000 |
| 2024-10-04 | 23.19 | $23.19 | 11100 |
| 2024-10-03 | 23.17 | $23.31 | 14800 |
| 2024-10-02 | 23.11 | $23.20 | 28400 |
| 2024-10-01 | 23.07 | $23.03 | 25600 |
| 2024-09-30 | 23.07 | $22.81 | 297900 |
| 2024-09-27 | 23.13 | $22.98 | 62600 |
| 2024-09-26 | 23.16 | $23.05 | 45800 |
| 2024-09-25 | 23.17 | $23.02 | 26300 |
| 2024-09-24 | 23.18 | $23.13 | 22600 |
| 2024-09-23 | 23.17 | $23.20 | 23600 |
| 2024-09-20 | 23.12 | $23.20 | 19100 |
| 2024-09-19 | 23.06 | $23.10 | 20200 |
| 2024-09-18 | 23.01 | $23.00 | 21700 |
| 2024-09-17 | 22.99 | $23.09 | 22700 |
| 2024-09-16 | 22.92 | $23.05 | 27600 |
| 2024-09-13 | 22.86 | $22.93 | 23500 |
| 2024-09-12 | 22.81 | $22.90 | 20900 |
| 2024-09-11 | 22.76 | $22.83 | 20000 |
| 2024-09-10 | 22.72 | $22.82 | 30800 |
| 2024-09-09 | 22.68 | $22.75 | 19600 |
| 2024-09-06 | 22.65 | $22.52 | 31400 |
| 2024-09-05 | 22.68 | $22.51 | 46800 |
| 2024-09-04 | 22.72 | $22.32 | 67900 |
| 2024-09-03 | 22.82 | $22.42 | 21000 |
| 2024-08-30 | 22.91 | $22.42 | 50900 |
| 2024-08-29 | 23.02 | $23.03 | 20200 |
| 2024-08-28 | 22.96 | $23.05 | 8700 |
| 2024-08-27 | 22.87 | $22.98 | 12700 |
| 2024-08-26 | 22.78 | $22.88 | 16200 |
| 2024-08-23 | 22.70 | $22.76 | 16900 |
| 2024-08-22 | 22.64 | $22.69 | 8100 |
| 2024-08-21 | 22.58 | $22.73 | 21100 |
| 2024-08-20 | 22.49 | $22.61 | 8900 |
| 2024-08-19 | 22.42 | $22.60 | 11100 |
| 2024-08-16 | 22.34 | $22.52 | 11800 |
| 2024-08-15 | 22.25 | $22.37 | 6900 |
| 2024-08-14 | 22.20 | $22.40 | 12100 |
| 2024-08-13 | 22.12 | $22.22 | 4100 |
| 2024-08-12 | 22.09 | $22.08 | 9500 |
| 2024-08-09 | 22.09 | $22.15 | 4500 |
| 2024-08-08 | 22.06 | $22.16 | 7100 |
| 2024-08-07 | 22.03 | $22.11 | 6000 |
| 2024-08-06 | 22.01 | $22.02 | 13500 |
| 2024-08-05 | 22.01 | $21.91 | 9700 |
| 2024-08-02 | 22.04 | $22.11 | 14500 |
| 2024-08-01 | 22.02 | $22.03 | 31200 |
| 2024-07-31 | 22.02 | $21.65 | 37100 |
| 2024-07-30 | 22.14 | $22.02 | 8800 |
| 2024-07-29 | 22.17 | $22.04 | 5800 |
| 2024-07-26 | 22.19 | $22.12 | 10900 |
| 2024-07-25 | 22.20 | $22.04 | 14600 |
| 2024-07-24 | 22.22 | $21.94 | 19100 |
| 2024-07-23 | 22.28 | $22.16 | 4500 |
| 2024-07-22 | 22.29 | $22.22 | 6300 |
| 2024-07-19 | 22.27 | $22.17 | 3000 |
| 2024-07-18 | 22.26 | $22.12 | 12100 |
| 2024-07-17 | 22.27 | $22.22 | 7100 |
| 2024-07-16 | 22.23 | $22.24 | 6900 |
| 2024-07-15 | 22.18 | $22.25 | 12800 |
| 2024-07-12 | 22.12 | $22.32 | 7500 |
| 2024-07-11 | 22.02 | $22.16 | 9500 |
| 2024-07-10 | 21.94 | $21.88 | 5500 |
| 2024-07-09 | 21.93 | $21.84 | 9600 |
| 2024-07-08 | 21.93 | $21.98 | 8500 |
| 2024-07-05 | 21.88 | $22.02 | 14800 |
| 2024-07-03 | 21.81 | $22.00 | 10400 |
| 2024-07-02 | 21.72 | $21.75 | 7400 |
| 2024-07-01 | 21.70 | $21.62 | 20000 |
| 2024-06-28 | 21.71 | $21.68 | 15500 |
| 2024-06-27 | 21.71 | $21.74 | 8300 |
| 2024-06-26 | 21.68 | $21.69 | 5300 |
| 2024-06-25 | 21.67 | $21.69 | 13700 |
| 2024-06-24 | 21.65 | $21.62 | 5400 |
| 2024-06-21 | 21.64 | $21.56 | 6200 |
| 2024-06-20 | 21.66 | $21.60 | 12700 |
| 2024-06-18 | 21.66 | $21.68 | 10000 |
| 2024-06-17 | 21.65 | $21.57 | 17400 |
| 2024-06-14 | 21.66 | $21.67 | 11100 |
| 2024-06-13 | 21.64 | $21.69 | 6400 |
| 2024-06-12 | 21.61 | $21.66 | 13100 |
| 2024-06-11 | 21.58 | $21.40 | 7900 |
| 2024-06-10 | 21.63 | $21.58 | 8900 |
| 2024-06-07 | 21.63 | $21.69 | 5700 |
| 2024-06-06 | 21.60 | $21.69 | 6700 |
| 2024-06-05 | 21.56 | $21.66 | 17600 |
| 2024-06-04 | 21.52 | $21.65 | 9100 |
| 2024-06-03 | 21.47 | $21.59 | 11700 |
| 2024-05-31 | 21.43 | $21.53 | 17400 |
| 2024-05-30 | 21.41 | $21.38 | 8600 |
| 2024-05-29 | 21.43 | $21.18 | 12000 |
| 2024-05-28 | 21.52 | $21.36 | 7900 |
| 2024-05-24 | 21.58 | $21.45 | 6200 |
| 2024-05-23 | 21.61 | $21.31 | 21200 |
| 2024-05-22 | 21.70 | $21.58 | 12900 |
| 2024-05-21 | 21.73 | $21.62 | 7100 |
| 2024-05-20 | 21.74 | $21.74 | 7800 |
| 2024-05-17 | 21.72 | $21.76 | 5500 |
| 2024-05-16 | 21.69 | $21.82 | 8900 |
| 2024-05-15 | 21.64 | $21.93 | 23100 |
| 2024-05-14 | 21.54 | $21.62 | 8600 |
| 2024-05-13 | 21.51 | $21.58 | 9700 |
| 2024-05-10 | 21.50 | $21.47 | 6400 |
| 2024-05-09 | 21.51 | $21.58 | 9600 |
| 2024-05-08 | 21.50 | $21.60 | 15700 |
| 2024-05-07 | 21.48 | $21.84 | 16300 |
| 2024-05-06 | 21.38 | $21.95 | 16500 |
| 2024-05-03 | 21.23 | $21.75 | 23400 |
| 2024-05-02 | 21.11 | $21.47 | 14100 |
| 2024-05-01 | 21.07 | $21.33 | 29300 |
| 2024-04-30 | 21.06 | $21.20 | 17500 |
| 2024-04-29 | 21.10 | $21.32 | 13100 |
| 2024-04-26 | 21.11 | $21.17 | 15300 |
| 2024-04-25 | 21.19 | $21.36 | 11000 |
| 2024-04-24 | 21.22 | $21.66 | 8400 |
| 2024-04-23 | 21.18 | $21.73 | 17100 |
| 2024-04-22 | 21.12 | $21.44 | 23100 |
| 2024-04-19 | 21.14 | $21.34 | 12400 |
| 2024-04-18 | 21.20 | $21.23 | 9800 |
| 2024-04-17 | 21.33 | $21.45 | 12400 |
| 2024-04-16 | 21.42 | $21.30 | 20400 |
| 2024-04-15 | 21.58 | $21.14 | 18700 |
| 2024-04-12 | 21.84 | $21.51 | 10800 |
| 2024-04-11 | 22.05 | $21.73 | 13300 |
| 2024-04-10 | 22.24 | $21.85 | 18900 |
| 2024-04-09 | 22.44 | $22.34 | 10800 |
| 2024-04-08 | 22.53 | $22.38 | 18000 |
| 2024-04-05 | 22.63 | $22.53 | 8800 |
| 2024-04-04 | 22.71 | $22.66 | 12400 |
| 2024-04-03 | 22.76 | $22.58 | 8500 |
| 2024-04-02 | 22.85 | $22.60 | 29600 |
| 2024-04-01 | 22.96 | $22.75 | 21200 |
| 2024-03-28 | 23.04 | $22.62 | 40900 |
| 2024-03-27 | 23.19 | $23.11 | 14100 |
| 2024-03-26 | 23.21 | $23.04 | 8600 |
| 2024-03-25 | 23.25 | $23.06 | 9300 |
| 2024-03-22 | 23.29 | $23.27 | 9800 |
| 2024-03-21 | 23.28 | $23.33 | 16400 |
| 2024-03-20 | 23.24 | $23.17 | 9700 |
| 2024-03-19 | 23.24 | $23.14 | 13700 |
| 2024-03-18 | 23.24 | $23.10 | 13800 |
| 2024-03-15 | 23.26 | $23.20 | 12700 |
| 2024-03-14 | 23.25 | $23.25 | 8600 |
| 2024-03-13 | 23.22 | $23.36 | 10900 |
| 2024-03-12 | 23.14 | $23.36 | 30000 |
| 2024-03-11 | 23.04 | $23.21 | 17000 |
| 2024-03-08 | 22.96 | $23.10 | 12800 |
| 2024-03-07 | 22.90 | $22.98 | 23300 |
| 2024-03-06 | 22.86 | $22.83 | 16100 |
| 2024-03-05 | 22.86 | $22.75 | 11500 |
| 2024-03-04 | 22.88 | $22.73 | 14600 |
| 2024-03-01 | 22.91 | $22.80 | 13200 |
| 2024-02-29 | 22.93 | $22.87 | 39200 |
| 2024-02-28 | 22.92 | $22.74 | 13200 |
| 2024-02-27 | 22.95 | $22.86 | 8000 |
| 2024-02-26 | 22.95 | $23.00 | 11700 |
| 2024-02-23 | 22.89 | $22.94 | 13900 |
| 2024-02-22 | 22.84 | $22.73 | 6200 |
| 2024-02-21 | 22.84 | $22.67 | 180600 |
| 2024-02-20 | 22.86 | $22.79 | 10800 |
| 2024-02-16 | 22.84 | $22.65 | 11700 |
| 2024-02-15 | 22.86 | $22.75 | 10700 |
| 2024-02-14 | 22.84 | $22.64 | 11800 |
| 2024-02-13 | 22.85 | $22.61 | 13300 |
| 2024-02-12 | 22.86 | $22.91 | 20300 |
| 2024-02-09 | 22.78 | $22.80 | 126400 |
| 2024-02-08 | 22.72 | $22.58 | 16400 |
| 2024-02-07 | 22.70 | $22.59 | 14500 |
| 2024-02-06 | 22.67 | $22.47 | 14500 |
| 2024-02-05 | 22.66 | $22.39 | 19100 |
| 2024-02-02 | 22.67 | $22.58 | 78400 |
| 2024-02-01 | 22.62 | $22.74 | 38600 |
| 2024-01-31 | 22.51 | $22.48 | 66900 |
| 2024-01-30 | 22.44 | $22.50 | 19000 |
| 2024-01-29 | 22.35 | $22.44 | 28500 |
| 2024-01-26 | 22.25 | $22.45 | 27900 |
| 2024-01-25 | 22.13 | $22.47 | 18700 |
| 2024-01-24 | 21.97 | $22.14 | 13300 |
| 2024-01-23 | 21.87 | $22.06 | 35900 |
| 2024-01-22 | 21.77 | $22.15 | 15800 |
| 2024-01-19 | 21.62 | $21.95 | 40800 |
| 2024-01-18 | 21.51 | $21.69 | 53800 |
| 2024-01-17 | 21.44 | $21.61 | 17300 |
| 2024-01-16 | 21.39 | $21.52 | 44100 |
| 2024-01-12 | 21.36 | $21.61 | 44500 |
| 2024-01-11 | 21.30 | $21.40 | 83600 |
| 2024-01-10 | 21.28 | $21.33 | 228200 |
| 2024-01-09 | 21.29 | $21.34 | 225100 |
| 2024-01-08 | 21.30 | $21.35 | 86300 |
| 2024-01-05 | 21.30 | $21.31 | 155000 |
| 2024-01-04 | 21.32 | $21.32 | 62900 |
| 2024-01-03 | 21.35 | $21.28 | 42900 |
| 2024-01-02 | 21.39 | $21.34 | 334100 |
| 2023-12-29 | 21.43 | $21.26 | 31600 |
| 2023-12-28 | 21.50 | $21.22 | 47000 |
| 2023-12-27 | 21.59 | $21.48 | 46900 |
| 2023-12-26 | 21.63 | $21.52 | 32000 |
| 2023-12-22 | 21.66 | $21.60 | 31400 |
| 2023-12-21 | 21.67 | $21.61 | 37800 |
| 2023-12-20 | 21.67 | $21.56 | 20500 |
| 2023-12-19 | 21.70 | $21.50 | 33300 |
| 2023-12-18 | 21.74 | $21.55 | 28800 |
| 2023-12-15 | 21.78 | $21.80 | 18300 |
| 2023-12-14 | 21.74 | $22.00 | 24900 |
| 2023-12-13 | 21.63 | $21.61 | 31200 |
| 2023-12-12 | 21.62 | $21.40 | 16100 |
| 2023-12-11 | 21.67 | $21.55 | 11200 |
| 2023-12-08 | 21.69 | $21.59 | 10700 |
| 2023-12-07 | 21.69 | $21.71 | 7600 |
| 2023-12-06 | 21.65 | $21.60 | 16700 |
| 2023-12-05 | 21.63 | $21.48 | 10100 |
| 2023-12-04 | 21.64 | $21.56 | 13800 |
| 2023-12-01 | 21.64 | $21.61 | 24600 |
| 2023-11-30 | 21.60 | $21.50 | 52300 |
| 2023-11-29 | 21.60 | $21.43 | 9900 |
| 2023-11-28 | 21.61 | $21.49 | 8600 |
| 2023-11-27 | 21.61 | $21.35 | 20300 |
| 2023-11-24 | 21.64 | $21.34 | 5900 |
| 2023-11-22 | 21.68 | $21.28 | 17400 |
| 2023-11-21 | 21.74 | $21.43 | 17900 |
| 2023-11-20 | 21.76 | $21.61 | 13200 |
| 2023-11-17 | 21.73 | $21.78 | 14200 |
| 2023-11-16 | 21.63 | $21.65 | 7500 |
| 2023-11-15 | 21.55 | $21.57 | 19200 |
| 2023-11-14 | 21.47 | $21.57 | 12600 |
| 2023-11-13 | 21.36 | $21.23 | 9300 |
| 2023-11-10 | 21.34 | $21.17 | 11900 |
| 2023-11-09 | 21.33 | $21.16 | 7700 |
| 2023-11-08 | 21.31 | $21.57 | 13600 |
| 2023-11-07 | 21.16 | $21.45 | 17500 |
| 2023-11-06 | 21.00 | $21.59 | 16900 |
| 2023-11-03 | 20.77 | $21.85 | 14100 |
| 2023-11-02 | 20.41 | $21.38 | 24700 |
| 2023-11-01 | 20.12 | $20.89 | 14700 |
| 2023-10-31 | 19.92 | $20.40 | 24400 |
| 2023-10-30 | 19.85 | $20.03 | 8500 |
| 2023-10-27 | 19.87 | $19.93 | 16600 |
| 2023-10-26 | 19.95 | $20.11 | 12300 |
| 2023-10-25 | 19.99 | $20.22 | 11500 |
| 2023-10-24 | 20.01 | $20.35 | 14400 |
| 2023-10-23 | 20.01 | $20.12 | 9800 |
| 2023-10-20 | 20.08 | $20.07 | 13600 |
| 2023-10-19 | 20.20 | $20.02 | 21700 |
| 2023-10-18 | 20.36 | $20.18 | 14600 |
| 2023-10-17 | 20.51 | $20.31 | 32500 |
| 2023-10-16 | 20.67 | $20.54 | 12500 |
| 2023-10-13 | 20.79 | $20.51 | 22500 |
| 2023-10-12 | 20.95 | $20.74 | 21600 |
| 2023-10-11 | 21.08 | $21.00 | 30100 |
| 2023-10-10 | 21.16 | $21.05 | 14500 |
| 2023-10-09 | 21.24 | $20.90 | 42000 |
| 2023-10-06 | 21.40 | $21.00 | 28900 |
| 2023-10-05 | 21.55 | $21.09 | 49000 |
| 2023-10-04 | 21.72 | $21.24 | 66100 |
| 2023-10-03 | 21.87 | $21.32 | 65400 |
| 2023-10-02 | 22.03 | $21.96 | 55300 |
| 2023-09-29 | 22.02 | $22.32 | 308500 |
| 2023-09-28 | 21.90 | $22.25 | 70800 |
| 2023-09-27 | 21.76 | $22.05 | 89200 |
| 2023-09-26 | 21.67 | $21.53 | 20300 |
| 2023-09-25 | 21.71 | $21.51 | 14000 |
| 2023-09-22 | 21.77 | $21.71 | 9800 |
| 2023-09-21 | 21.78 | $21.56 | 22600 |
| 2023-09-20 | 21.84 | $21.74 | 14100 |
| 2023-09-19 | 21.85 | $21.89 | 11100 |
| 2023-09-18 | 21.82 | $21.83 | 10900 |
| 2023-09-15 | 21.80 | $21.90 | 13300 |
| 2023-09-14 | 21.76 | $21.79 | 10000 |
| 2023-09-13 | 21.73 | $21.82 | 10400 |
| 2023-09-12 | 21.70 | $21.79 | 15300 |
| 2023-09-11 | 21.66 | $21.78 | 8700 |
| 2023-09-08 | 21.62 | $21.71 | 13600 |
| 2023-09-07 | 21.60 | $21.71 | 11200 |
| 2023-09-06 | 21.57 | $21.71 | 13700 |
| 2023-09-05 | 21.54 | $21.62 | 13400 |
| 2023-09-01 | 21.53 | $21.78 | 15600 |
| 2023-08-31 | 21.47 | $21.79 | 64300 |
| 2023-08-30 | 21.40 | $21.38 | 12600 |
| 2023-08-29 | 21.44 | $21.63 | 18700 |
| 2023-08-28 | 21.41 | $21.49 | 15000 |
| 2023-08-25 | 21.43 | $21.43 | 6400 |
| 2023-08-24 | 21.47 | $21.50 | 7600 |
| 2023-08-23 | 21.51 | $21.56 | 8600 |
| 2023-08-22 | 21.53 | $21.27 | 13900 |
| 2023-08-21 | 21.66 | $21.39 | 10000 |
| 2023-08-18 | 21.78 | $21.66 | 13300 |
| 2023-08-17 | 21.84 | $21.72 | 7800 |
| 2023-08-16 | 21.90 | $21.85 | 8400 |
| 2023-08-15 | 21.93 | $21.90 | 12200 |
| 2023-08-14 | 21.95 | $22.04 | 11700 |
| 2023-08-11 | 21.93 | $21.95 | 10000 |
| 2023-08-10 | 21.94 | $21.98 | 10800 |
| 2023-08-09 | 21.95 | $21.98 | 15900 |
| 2023-08-08 | 21.96 | $21.88 | 7900 |
| 2023-08-07 | 22.00 | $21.87 | 9100 |
| 2023-08-04 | 22.06 | $21.90 | 7900 |
| 2023-08-03 | 22.12 | $21.75 | 6800 |
| 2023-08-02 | 22.24 | $21.96 | 17900 |
| 2023-08-01 | 22.32 | $22.22 | 12000 |
| 2023-07-31 | 22.34 | $22.39 | 24200 |
| 2023-07-28 | 22.30 | $22.14 | 17000 |
| 2023-07-27 | 22.34 | $22.27 | 12500 |
| 2023-07-26 | 22.35 | $22.40 | 45400 |
| 2023-07-25 | 22.31 | $22.31 | 25200 |
| 2023-07-24 | 22.29 | $22.36 | 14900 |
| 2023-07-21 | 22.26 | $22.26 | 21000 |
| 2023-07-20 | 22.25 | $22.30 | 16800 |
| 2023-07-19 | 22.22 | $22.24 | 13200 |
| 2023-07-18 | 22.20 | $22.16 | 15800 |
| 2023-07-17 | 22.21 | $22.16 | 11200 |
| 2023-07-14 | 22.22 | $22.22 | 24700 |
| 2023-07-13 | 22.22 | $22.32 | 12200 |
| 2023-07-12 | 22.18 | $22.30 | 16300 |
| 2023-07-11 | 22.14 | $22.24 | 7700 |
| 2023-07-10 | 22.11 | $22.16 | 8300 |
| 2023-07-07 | 22.10 | $22.19 | 21000 |
| 2023-07-06 | 22.09 | $22.10 | 23800 |
| 2023-07-05 | 22.10 | $22.55 | 28400 |
| 2023-07-03 | 21.97 | $22.77 | 24900 |
| 2023-06-30 | 21.75 | $22.29 | 306500 |
| 2023-06-29 | 21.64 | $21.67 | 72300 |
| 2023-06-28 | 21.70 | $22.04 | 10500 |
| 2023-06-27 | 21.67 | $22.00 | 23800 |
| 2023-06-26 | 21.65 | $21.96 | 11400 |
| 2023-06-23 | 21.64 | $21.83 | 8800 |
| 2023-06-22 | 21.68 | $21.92 | 17400 |
| 2023-06-21 | 21.71 | $21.93 | 19600 |
| 2023-06-20 | 21.75 | $21.70 | 28400 |
| 2023-06-16 | 21.88 | $21.65 | 26900 |
| 2023-06-15 | 22.06 | $21.86 | 17600 |
| 2023-06-14 | 22.22 | $21.90 | 19300 |
| 2023-06-13 | 22.42 | $22.25 | 26600 |
| 2023-06-12 | 22.54 | $22.12 | 20300 |
| 2023-06-09 | 22.74 | $22.40 | 17600 |
| 2023-06-08 | 22.90 | $22.60 | 17600 |
| 2023-06-07 | 23.03 | $22.69 | 20900 |
| 2023-06-06 | 23.17 | $23.09 | 15500 |
| 2023-06-05 | 23.20 | $23.20 | 18100 |
| 2023-06-02 | 23.21 | $23.42 | 54900 |
| 2023-06-01 | 23.16 | $23.45 | 15300 |
| 2023-05-31 | 23.08 | $23.35 | 75300 |
| 2023-05-30 | 23.02 | $22.98 | 11800 |
| 2023-05-26 | 23.07 | $23.03 | 9800 |
| 2023-05-25 | 23.11 | $22.89 | 12600 |
| 2023-05-24 | 23.21 | $23.00 | 19700 |
| 2023-05-23 | 23.29 | $23.31 | 8800 |
| 2023-05-22 | 23.29 | $23.33 | 10700 |
| 2023-05-19 | 23.29 | $23.34 | 9800 |
| 2023-05-18 | 23.29 | $23.40 | 14800 |
| 2023-05-17 | 23.26 | $23.48 | 12100 |
| 2023-05-16 | 23.21 | $23.24 | 14100 |
| 2023-05-15 | 23.22 | $23.43 | 12900 |
| 2023-05-12 | 23.17 | $23.39 | 5500 |
| 2023-05-11 | 23.13 | $23.22 | 9600 |
| 2023-05-10 | 23.13 | $23.03 | 268500 |
| 2023-05-09 | 23.19 | $22.98 | 9800 |
| 2023-05-08 | 23.29 | $23.30 | 7500 |
| 2023-05-05 | 23.30 | $23.38 | 9000 |
| 2023-05-04 | 23.29 | $22.91 | 22600 |
| 2023-05-03 | 23.43 | $23.07 | 9500 |
| 2023-05-02 | 23.54 | $23.31 | 7000 |
| 2023-05-01 | 23.61 | $23.28 | 26200 |
| 2023-04-28 | 23.69 | $23.76 | 34700 |
| 2023-04-27 | 23.64 | $23.33 | 7200 |
| 2023-04-26 | 23.71 | $23.19 | 11700 |
| 2023-04-25 | 23.83 | $23.43 | 9500 |
| 2023-04-24 | 23.90 | $23.63 | 4500 |
| 2023-04-21 | 23.92 | $23.47 | 16600 |
| 2023-04-20 | 23.99 | $23.56 | 9000 |
| 2023-04-19 | 24.03 | $23.67 | 8800 |
| 2023-04-18 | 24.04 | $23.84 | 8900 |
| 2023-04-17 | 24.00 | $23.82 | 15700 |
| 2023-04-14 | 23.94 | $23.86 | 7400 |
| 2023-04-13 | 23.84 | $23.74 | 5600 |
| 2023-04-12 | 23.75 | $23.75 | 7700 |
| 2023-04-11 | 23.64 | $23.66 | 7900 |
| 2023-04-10 | 23.51 | $23.48 | 8100 |
| 2023-04-06 | 23.42 | $23.37 | 5800 |
| 2023-04-05 | 23.32 | $23.26 | 10500 |
| 2023-04-04 | 23.24 | $23.45 | 21400 |
| 2023-04-03 | 23.06 | $23.36 | 15900 |
| 2023-03-31 | 22.88 | $23.39 | 26800 |
| 2023-03-30 | 22.64 | $23.15 | 21500 |
| 2023-03-29 | 22.41 | $22.89 | 19100 |
| 2023-03-28 | 22.22 | $22.53 | 3300 |
| 2023-03-27 | 22.10 | $22.50 | 6500 |
| 2023-03-24 | 21.96 | $22.37 | 7500 |
| 2023-03-23 | 21.84 | $22.13 | 8700 |
| 2023-03-22 | 21.76 | $22.55 | 21700 |
| 2023-03-21 | 21.54 | $22.08 | 23300 |
| 2023-03-20 | 21.43 | $21.78 | 16700 |
| 2023-03-17 | 21.38 | $21.81 | 21300 |
| 2023-03-16 | 21.33 | $22.23 | 31600 |
| 2023-03-15 | 21.13 | $21.29 | 17300 |
| 2023-03-14 | 21.20 | $21.46 | 16800 |
| 2023-03-13 | 21.24 | $21.12 | 36800 |
| 2023-03-10 | 21.40 | $21.28 | 25100 |
| 2023-03-09 | 21.56 | $21.08 | 19100 |
| 2023-03-08 | 21.81 | $21.68 | 12600 |
| 2023-03-07 | 21.94 | $21.78 | 13400 |
| 2023-03-06 | 22.08 | $22.02 | 12000 |
| 2023-03-03 | 22.17 | $22.03 | 65300 |
| 2023-03-02 | 22.27 | $22.09 | 11200 |
| 2023-03-01 | 22.39 | $22.32 | 14300 |
| 2023-02-28 | 22.46 | $22.36 | 38800 |
| 2023-02-27 | 22.54 | $22.20 | 14400 |
| 2023-02-24 | 22.69 | $22.56 | 14700 |
| 2023-02-23 | 22.75 | $22.84 | 7300 |
| 2023-02-22 | 22.74 | $22.47 | 8600 |
| 2023-02-21 | 22.85 | $22.28 | 9200 |
| 2023-02-17 | 23.04 | $22.74 | 2600 |
| 2023-02-16 | 23.12 | $22.84 | 19900 |
| 2023-02-15 | 23.19 | $23.08 | 14100 |
| 2023-02-14 | 23.19 | $23.12 | 14900 |
| 2023-02-13 | 23.17 | $22.97 | 7700 |
| 2023-02-10 | 23.20 | $22.69 | 12100 |
| 2023-02-09 | 23.31 | $22.87 | 5800 |
| 2023-02-08 | 23.38 | $22.99 | 23000 |
| 2023-02-07 | 23.43 | $22.78 | 10600 |
| 2023-02-06 | 23.55 | $22.71 | 18900 |
| 2023-02-03 | 23.70 | $23.10 | 9600 |
| 2023-02-02 | 23.76 | $23.52 | 15900 |
| 2023-02-01 | 23.68 | $23.44 | 26700 |
| 2023-01-31 | 23.60 | $23.50 | 10500 |
| 2023-01-30 | 23.47 | $23.40 | 16600 |
| 2023-01-27 | 23.34 | $23.32 | 14900 |
| 2023-01-26 | 23.19 | $23.26 | 9000 |
| 2023-01-25 | 23.02 | $23.02 | 11500 |
| 2023-01-24 | 22.87 | $22.99 | 11400 |
| 2023-01-23 | 22.70 | $22.93 | 19600 |
| 2023-01-20 | 22.49 | $22.66 | 14400 |
| 2023-01-19 | 22.32 | $22.59 | 13500 |
| 2023-01-18 | 22.13 | $22.40 | 18400 |
| 2023-01-17 | 21.95 | $22.37 | 14400 |
| 2023-01-13 | 21.73 | $22.16 | 7400 |
| 2023-01-12 | 21.53 | $22.01 | 19800 |
| 2023-01-11 | 21.34 | $21.91 | 21600 |
| 2023-01-10 | 21.13 | $21.74 | 23900 |
| 2023-01-09 | 20.92 | $21.51 | 21000 |
| 2023-01-06 | 20.75 | $21.55 | 23300 |
| 2023-01-05 | 20.54 | $21.15 | 48500 |
| 2023-01-04 | 20.40 | $20.87 | 9300 |
| 2023-01-03 | 20.33 | $20.59 | 16400 |
| 2022-12-30 | 20.35 | $20.27 | 24500 |
| 2022-12-29 | 20.47 | $20.30 | 17600 |
| 2022-12-28 | 20.62 | $20.20 | 33800 |
| 2022-12-27 | 20.84 | $20.50 | 19600 |
| 2022-12-23 | 21.02 | $20.72 | 22300 |
| 2022-12-22 | 21.17 | $20.86 | 33100 |
| 2022-12-21 | 21.31 | $21.14 | 38800 |
| 2022-12-20 | 21.40 | $21.32 | 17300 |
| 2022-12-19 | 21.45 | $21.38 | 10000 |
| 2022-12-16 | 21.50 | $21.43 | 21800 |
| 2022-12-15 | 21.54 | $21.37 | 6900 |
| 2022-12-14 | 21.61 | $21.41 | 22900 |
| 2022-12-13 | 21.69 | $21.47 | 23500 |
| 2022-12-12 | 21.77 | $21.32 | 23600 |
| 2022-12-09 | 21.91 | $21.53 | 9200 |
| 2022-12-08 | 22.02 | $21.81 | 20600 |
| 2022-12-07 | 22.05 | $21.88 | 8200 |
| 2022-12-06 | 22.08 | $21.59 | 13800 |
| 2022-12-05 | 22.20 | $22.03 | 11800 |
| 2022-12-02 | 22.20 | $22.47 | 13100 |
| 2022-12-01 | 22.06 | $22.34 | 17700 |
| 2022-11-30 | 21.93 | $21.83 | 18600 |
| 2022-11-29 | 21.93 | $21.36 | 13200 |
| 2022-11-28 | 22.08 | $22.11 | 11900 |
| 2022-11-25 | 22.02 | $22.25 | 5400 |
| 2022-11-23 | 21.90 | $22.15 | 7700 |
| 2022-11-22 | 21.79 | $22.00 | 23700 |
| 2022-11-21 | 21.70 | $21.85 | 9900 |
| 2022-11-18 | 21.64 | $21.80 | 9100 |
| 2022-11-17 | 21.58 | $21.75 | 8200 |
| 2022-11-16 | 21.53 | $21.88 | 10900 |
| 2022-11-15 | 21.42 | $21.74 | 13400 |
| 2022-11-14 | 21.34 | $21.48 | 20600 |
| 2022-11-11 | 21.33 | $21.91 | 3200 |
| 2022-11-10 | 21.18 | $21.84 | 15700 |
| 2022-11-09 | 21.03 | $21.18 | 11800 |
| 2022-11-08 | 21.06 | $21.34 | 14000 |
| 2022-11-07 | 21.05 | $21.05 | 27100 |
| 2022-11-04 | 21.14 | $21.06 | 12100 |
| 2022-11-03 | 21.25 | $21.06 | 10500 |
| 2022-11-02 | 21.40 | $21.12 | 17300 |
| 2022-11-01 | 21.56 | $21.25 | 15000 |
| 2022-10-31 | 21.72 | $21.60 | 26500 |
| 2022-10-28 | 21.82 | $21.78 | 14100 |
| 2022-10-27 | 21.88 | $21.93 | 12200 |
| 2022-10-26 | 21.91 | $21.96 | 6400 |
| 2022-10-25 | 21.95 | $21.89 | 4200 |
| 2022-10-24 | 22.02 | $21.80 | 18800 |
| 2022-10-21 | 22.14 | $21.86 | 18000 |
| 2022-10-20 | 22.26 | $21.93 | 11600 |
| 2022-10-19 | 22.40 | $22.30 | 13300 |
| 2022-10-18 | 22.45 | $22.44 | 7200 |
| 2022-10-17 | 22.47 | $22.61 | 14900 |
| 2022-10-14 | 22.45 | $22.40 | 16600 |
| 2022-10-13 | 22.49 | $22.00 | 16600 |
| 2022-10-12 | 22.66 | $22.23 | 8100 |
| 2022-10-11 | 22.81 | $22.58 | 9000 |
| 2022-10-10 | 22.87 | $22.63 | 23400 |
| 2022-10-07 | 22.93 | $22.93 | 6200 |
| 2022-10-06 | 22.91 | $23.05 | 3000 |
| 2022-10-05 | 22.85 | $23.22 | 3700 |
| 2022-10-04 | 22.73 | $23.37 | 8400 |
| 2022-10-03 | 22.53 | $23.18 | 25600 |
| 2022-09-30 | 22.35 | $22.97 | 61700 |
| 2022-09-29 | 22.20 | $22.52 | 16600 |
| 2022-09-28 | 22.17 | $22.63 | 23400 |
| 2022-09-27 | 22.11 | $22.24 | 21900 |
| 2022-09-26 | 22.16 | $22.16 | 24300 |
| 2022-09-23 | 22.26 | $22.18 | 17200 |
| 2022-09-22 | 22.38 | $22.43 | 11500 |
| 2022-09-21 | 22.46 | $22.76 | 7300 |
| 2022-09-20 | 22.45 | $22.57 | 11800 |
| 2022-09-19 | 22.51 | $22.79 | 11000 |
| 2022-09-16 | 22.52 | $22.68 | 18500 |
| 2022-09-15 | 22.58 | $22.82 | 10700 |
| 2022-09-14 | 22.62 | $23.02 | 7600 |
| 2022-09-13 | 22.61 | $22.87 | 4900 |
| 2022-09-12 | 22.65 | $23.05 | 6100 |
| 2022-09-09 | 22.66 | $22.89 | 3600 |
| 2022-09-08 | 22.73 | $22.72 | 12600 |
| 2022-09-07 | 22.87 | $22.96 | 2700 |
| 2022-09-06 | 22.99 | $22.90 | 8700 |
| 2022-09-02 | 23.15 | $23.16 | 3000 |
| 2022-09-01 | 23.28 | $23.09 | 20400 |
| 2022-08-31 | 23.47 | $23.27 | 25300 |
| 2022-08-30 | 23.64 | $23.30 | 8500 |
| 2022-08-29 | 23.86 | $23.81 | 6100 |
| 2022-08-26 | 23.96 | $23.71 | 2900 |
| 2022-08-25 | 24.12 | $23.80 | 6500 |
| 2022-08-24 | 24.30 | $23.71 | 18200 |
| 2022-08-23 | 24.54 | $23.61 | 41600 |
| 2022-08-22 | 24.88 | $24.39 | 7300 |
| 2022-08-19 | 25.03 | $24.54 | 8500 |
| 2022-08-18 | 25.17 | $24.73 | 2400 |
| 2022-08-17 | 25.28 | $24.88 | 8400 |
| 2022-08-16 | 25.36 | $25.19 | 3400 |
| 2022-08-15 | 25.36 | $25.23 | 8000 |
| 2022-08-12 | 25.33 | $25.23 | 3800 |
| 2022-08-11 | 25.30 | $25.16 | 4100 |
| 2022-08-10 | 25.27 | $25.15 | 6900 |
| 2022-08-09 | 25.24 | $25.11 | 3700 |
| 2022-08-08 | 25.21 | $25.16 | 12400 |
| 2022-08-05 | 25.15 | $25.18 | 6000 |
| 2022-08-04 | 25.06 | $25.30 | 15600 |
| 2022-08-03 | 24.91 | $25.23 | 15300 |
| 2022-08-02 | 24.75 | $25.07 | 24900 |
| 2022-08-01 | 24.60 | $24.86 | 17800 |
| 2022-07-29 | 24.48 | $24.95 | 34600 |
| 2022-07-28 | 24.30 | $24.35 | 4400 |
| 2022-07-27 | 24.27 | $24.21 | 7600 |
| 2022-07-26 | 24.27 | $24.20 | 6100 |
| 2022-07-25 | 24.28 | $24.13 | 10600 |
| 2022-07-22 | 24.32 | $24.23 | 10200 |
| 2022-07-21 | 24.32 | $24.30 | 7200 |
| 2022-07-20 | 24.30 | $24.23 | 29400 |
| 2022-07-19 | 24.31 | $24.35 | 7700 |
| 2022-07-18 | 24.27 | $24.28 | 7900 |
| 2022-07-15 | 24.24 | $24.35 | 19200 |
| 2022-07-14 | 24.18 | $24.19 | 16400 |
| 2022-07-13 | 24.16 | $24.06 | 6400 |
| 2022-07-12 | 24.17 | $24.03 | 3800 |
| 2022-07-11 | 24.20 | $24.06 | 5800 |
| 2022-07-08 | 24.21 | $24.04 | 4900 |
| 2022-07-07 | 24.24 | $23.95 | 6600 |
| 2022-07-06 | 24.30 | $24.08 | 5600 |
| 2022-07-05 | 24.32 | $24.19 | 14000 |
| 2022-07-01 | 24.32 | $24.26 | 4400 |
| 2022-06-30 | 24.29 | $24.22 | 36100 |
| 2022-06-29 | 24.26 | $24.32 | 8000 |
| 2022-06-28 | 24.19 | $24.32 | 6800 |
| 2022-06-27 | 24.10 | $24.30 | 13200 |
| 2022-06-24 | 23.99 | $24.29 | 6200 |
| 2022-06-23 | 23.86 | $24.15 | 18400 |
| 2022-06-22 | 23.75 | $23.99 | 11300 |
| 2022-06-21 | 23.67 | $23.65 | 10800 |
| 2022-06-17 | 23.67 | $23.54 | 14800 |
| 2022-06-16 | 23.71 | $23.57 | 11100 |
| 2022-06-15 | 23.75 | $23.31 | 6700 |
| 2022-06-14 | 23.87 | $23.21 | 17400 |
| 2022-06-13 | 24.06 | $23.25 | 17800 |
| 2022-06-10 | 24.27 | $23.82 | 18800 |
| 2022-06-09 | 24.34 | $24.11 | 19900 |
| 2022-06-08 | 24.34 | $24.33 | 9500 |
| 2022-06-07 | 24.25 | $24.39 | 13100 |
| 2022-06-06 | 24.13 | $24.21 | 11700 |
| 2022-06-03 | 24.03 | $24.22 | 11100 |
| 2022-06-02 | 23.90 | $24.32 | 19500 |
| 2022-06-01 | 23.71 | $24.24 | 13900 |
| 2022-05-31 | 23.51 | $24.30 | 69500 |
| 2022-05-27 | 23.24 | $24.23 | 13800 |
| 2022-05-26 | 22.93 | $23.64 | 20300 |
| 2022-05-25 | 22.75 | $23.48 | 13000 |
| 2022-05-24 | 22.59 | $23.06 | 8200 |
| 2022-05-23 | 22.53 | $22.72 | 13300 |
| 2022-05-20 | 22.57 | $22.63 | 23700 |
| 2022-05-19 | 22.66 | $22.68 | 17200 |
| 2022-05-18 | 22.77 | $22.60 | 38100 |
| 2022-05-17 | 22.93 | $22.81 | 21100 |
| 2022-05-16 | 23.06 | $23.47 | 19800 |
| 2022-05-13 | 23.03 | $23.07 | 19700 |
| 2022-05-12 | 23.12 | $23.04 | 7100 |
| 2022-05-11 | 23.25 | $23.06 | 12900 |
| 2022-05-10 | 23.41 | $23.07 | 14000 |
| 2022-05-09 | 23.60 | $22.81 | 29900 |
| 2022-05-06 | 23.93 | $23.69 | 10500 |
| 2022-05-05 | 24.05 | $24.07 | 9100 |
| 2022-05-04 | 24.09 | $24.13 | 11400 |
| 2022-05-03 | 24.11 | $24.04 | 9800 |
| 2022-05-02 | 24.18 | $24.13 | 37900 |
| 2022-04-29 | 24.23 | $24.60 | 56900 |
| 2022-04-28 | 24.14 | $24.43 | 26000 |
| 2022-04-27 | 24.10 | $24.03 | 17500 |
| 2022-04-26 | 24.17 | $24.25 | 7000 |
| 2022-04-25 | 24.20 | $24.23 | 5700 |
| 2022-04-22 | 24.24 | $24.17 | 12100 |
| 2022-04-21 | 24.32 | $24.10 | 14400 |
| 2022-04-20 | 24.44 | $24.50 | 16700 |
| 2022-04-19 | 24.46 | $24.40 | 64200 |
| 2022-04-18 | 24.51 | $24.38 | 68600 |
| 2022-04-14 | 24.59 | $24.38 | 31100 |
| 2022-04-13 | 24.69 | $24.37 | 49900 |
| 2022-04-12 | 24.82 | $24.69 | 16700 |
| 2022-04-11 | 24.88 | $24.62 | 17700 |
| 2022-04-08 | 24.96 | $24.86 | 23700 |
| 2022-04-07 | 25.00 | $24.97 | 9800 |
| 2022-04-06 | 25.00 | $24.95 | 19700 |
| 2022-04-05 | 25.01 | $24.95 | 15100 |
| 2022-04-04 | 25.03 | $25.10 | 30700 |
| 2022-04-01 | 25.00 | $25.12 | 22900 |
| 2022-03-31 | 24.95 | $25.28 | 171900 |
| 2022-03-30 | 24.85 | $25.05 | 19500 |
| 2022-03-29 | 24.80 | $24.82 | 11700 |
| 2022-03-28 | 24.81 | $24.76 | 16400 |
| 2022-03-25 | 24.84 | $24.62 | 37700 |
| 2022-03-24 | 24.93 | $24.93 | 9400 |
| 2022-03-23 | 24.94 | $24.93 | 10500 |
| 2022-03-22 | 24.95 | $24.96 | 6400 |
| 2022-03-21 | 24.95 | $24.89 | 14500 |
| 2022-03-18 | 24.98 | $25.09 | 9000 |
| 2022-03-17 | 24.95 | $25.04 | 10200 |
| 2022-03-16 | 24.93 | $24.98 | 21100 |
| 2022-03-15 | 24.93 | $24.94 | 12500 |
| 2022-03-14 | 24.95 | $24.82 | 72700 |
| 2022-03-11 | 25.00 | $24.93 | 16600 |
| 2022-03-10 | 25.03 | $25.00 | 7400 |
| 2022-03-09 | 25.05 | $25.09 | 17400 |
| 2022-03-08 | 25.04 | $25.01 | 13700 |
| 2022-03-07 | 25.06 | $25.12 | 22400 |
| 2022-03-04 | 25.04 | $25.11 | 16500 |
| 2022-03-03 | 25.03 | $25.06 | 26000 |
| 2022-03-02 | 25.03 | $25.14 | 23900 |
| 2022-03-01 | 25.01 | $25.00 | 8600 |
| 2022-02-28 | 25.02 | $24.85 | 35100 |
| 2022-02-25 | 25.09 | $24.99 | 14400 |
| 2022-02-24 | 25.13 | $25.24 | 13200 |
| 2022-02-23 | 25.10 | $25.15 | 39900 |
| 2022-02-22 | 25.10 | $25.18 | 22400 |
| 2022-02-18 | 25.08 | $25.18 | 19100 |
| 2022-02-17 | 25.06 | $25.10 | 62000 |
| 2022-02-16 | 25.06 | $25.14 | 15600 |
| 2022-02-15 | 25.06 | $25.08 | 23600 |
| 2022-02-14 | 25.07 | $24.99 | 20800 |
| 2022-02-11 | 25.11 | $24.96 | 30400 |
| 2022-02-10 | 25.17 | $25.08 | 35300 |
| 2022-02-09 | 25.21 | $25.19 | 21100 |
| 2022-02-08 | 25.22 | $25.18 | 12800 |
| 2022-02-07 | 25.24 | $25.18 | 14500 |
| 2022-02-04 | 25.27 | $25.20 | 25400 |
| 2022-02-03 | 25.29 | $25.27 | 26400 |
| 2022-02-02 | 25.29 | $25.26 | 16900 |
| 2022-02-01 | 25.30 | $25.31 | 15800 |
| 2022-01-31 | 25.30 | $25.32 | 51800 |
| 2022-01-28 | 25.29 | $25.21 | 54800 |
| 2022-01-27 | 25.31 | $25.21 | 34000 |
| 2022-01-26 | 25.34 | $25.29 | 23000 |
| 2022-01-25 | 25.35 | $25.32 | 17200 |
| 2022-01-24 | 25.35 | $25.32 | 35100 |
| 2022-01-21 | 25.36 | $25.40 | 16700 |
| 2022-01-20 | 25.33 | $25.37 | 17700 |
| 2022-01-19 | 25.31 | $25.36 | 20400 |
| 2022-01-18 | 25.29 | $25.36 | 142400 |
| 2022-01-14 | 25.26 | $25.28 | 9700 |
| 2022-01-13 | 25.26 | $25.30 | 15800 |
| 2022-01-12 | 25.24 | $25.27 | 12000 |
| 2022-01-11 | 25.23 | $25.26 | 19600 |
| 2022-01-10 | 25.22 | $25.23 | 11400 |
| 2022-01-07 | 25.22 | $25.22 | 9400 |
| 2022-01-06 | 25.23 | $25.26 | 14495 |
| 2022-01-05 | 25.22 | $25.19 | 12271 |
| 2022-01-04 | 25.23 | $25.25 | 6976 |
| 2022-01-03 | 25.23 | $25.27 | 10933 |
| 2021-12-31 | 25.22 | $25.30 | 181971 |
| 2021-12-30 | 25.20 | $25.18 | 55675 |
| 2021-12-29 | 25.21 | $25.22 | 62185 |
| 2021-12-28 | 25.21 | $25.20 | 62572 |
| 2021-12-27 | 25.22 | $25.24 | 6263 |
| 2021-12-23 | 25.22 | $25.28 | 6226 |
| 2021-12-22 | 25.21 | $25.25 | 13650 |
| 2021-12-21 | 25.21 | $25.22 | 4420 |
| 2021-12-20 | 25.21 | $25.19 | 7333 |
| 2021-12-17 | 25.23 | $25.25 | 23103 |
| 2021-12-16 | 25.23 | $25.24 | 13435 |
| 2021-12-15 | 25.23 | $25.20 | 14978 |
| 2021-12-14 | 25.25 | $25.25 | 8353 |
| 2021-12-13 | 25.26 | $25.24 | 13787 |
| 2021-12-10 | 25.28 | $25.25 | 11412 |
| 2021-12-09 | 25.29 | $25.28 | 6433 |
| 2021-12-08 | 25.30 | $25.30 | 7091 |
| 2021-12-07 | 25.30 | $25.31 | 5339 |
| 2021-12-06 | 25.30 | $25.28 | 22438 |
| 2021-12-03 | 25.31 | $25.29 | 3253 |
| 2021-12-02 | 25.33 | $25.28 | 5807 |
| 2021-12-01 | 25.34 | $25.28 | 37332 |
| 2021-11-30 | 25.36 | $25.34 | 358804 |
| 2021-11-29 | 25.37 | $25.19 | 25308 |
| 2021-11-26 | 25.42 | $25.39 | 5723 |
| 2021-11-24 | 25.43 | $25.44 | 5281 |
| 2021-11-23 | 25.41 | $25.44 | 8432 |
| 2021-11-22 | 25.40 | $25.43 | 10784 |
| 2021-11-19 | 25.38 | $25.43 | 10135 |
| 2021-11-18 | 25.36 | $25.37 | 20483 |
| 2021-11-17 | 25.35 | $25.36 | 20013 |
| 2021-11-16 | 25.34 | $25.34 | 8174 |
| 2021-11-15 | 25.34 | $25.32 | 9162 |
| 2021-11-12 | 25.34 | $25.32 | 7259 |
| 2021-11-11 | 25.35 | $25.31 | 5009 |
| 2021-11-10 | 25.36 | $25.32 | 11690 |
| 2021-11-09 | 25.36 | $25.37 | 18420 |
| 2021-11-08 | 25.35 | $25.35 | 4991 |
| 2021-11-05 | 25.35 | $25.36 | 9063 |
| 2021-11-04 | 25.34 | $25.34 | 12874 |
| 2021-11-03 | 25.33 | $25.34 | 5375 |
| 2021-11-02 | 25.32 | $25.34 | 9303 |
| 2021-11-01 | 25.31 | $25.33 | 14588 |
| 2021-10-29 | 25.30 | $25.25 | 338141 |
| 2021-10-28 | 25.32 | $25.27 | 24694 |
| 2021-10-27 | 25.33 | $25.33 | 7282 |
| 2021-10-26 | 25.32 | $25.30 | 12465 |
| 2021-10-25 | 25.32 | $25.31 | 5123 |
| 2021-10-22 | 25.32 | $25.28 | 8785 |
| 2021-10-21 | 25.32 | $25.38 | 12131 |
| 2021-10-20 | 25.30 | $25.33 | 7074 |
| 2021-10-19 | 25.28 | $25.25 | 6463 |
| 2021-10-18 | 25.29 | $25.27 | 6182 |
| 2021-10-15 | 25.29 | $25.30 | 8865 |
| 2021-10-14 | 25.28 | $25.30 | 15522 |
| 2021-10-13 | 25.27 | $25.44 | 29840 |
| 2021-10-12 | 25.21 | $25.22 | 8418 |
| 2021-10-11 | 25.21 | $25.21 | 7265 |
| 2021-10-08 | 25.21 | $25.21 | 4827 |
| 2021-10-07 | 25.21 | $25.21 | 24293 |
| 2021-10-06 | 25.22 | $25.21 | 6226 |
| 2021-10-05 | 25.23 | $25.23 | 12891 |
| 2021-10-04 | 25.23 | $25.21 | 13541 |
| 2021-10-01 | 25.24 | $25.23 | 5642 |
| 2021-09-30 | 25.24 | $25.25 | 22027 |
| 2021-09-29 | 25.25 | $25.25 | 10938 |
| 2021-09-28 | 25.25 | $25.20 | 23101 |
| 2021-09-27 | 25.26 | $25.23 | 9524 |
| 2021-09-24 | 25.28 | $25.27 | 6581 |
| 2021-09-23 | 25.28 | $25.29 | 6807 |
| 2021-09-22 | 25.28 | $25.37 | 15234 |
| 2021-09-21 | 25.25 | $25.27 | 3066 |
| 2021-09-20 | 25.24 | $25.27 | 3617 |
| 2021-09-17 | 25.24 | $25.30 | 2355 |
| 2021-09-16 | 25.23 | $25.26 | 9641 |
| 2021-09-15 | 25.22 | $25.22 | 2299 |
| 2021-09-14 | 25.23 | $25.24 | 4824 |
| 2021-09-13 | 25.24 | $25.24 | 6992 |
| 2021-09-10 | 25.25 | $25.26 | 6164 |
| 2021-09-09 | 25.25 | $25.27 | 5684 |
| 2021-09-08 | 25.26 | $25.25 | 8565 |
| 2021-09-07 | 25.27 | $25.31 | 15172 |
| 2021-09-03 | 25.26 | $25.26 | 8827 |
| 2021-09-02 | 25.27 | $25.28 | 12475 |
| 2021-09-01 | 25.28 | $25.23 | 24068 |
| 2021-08-31 | 25.31 | $25.18 | 50616 |
| 2021-08-30 | 25.35 | $25.28 | 25443 |
| 2021-08-27 | 25.38 | $25.44 | 10593 |
| 2021-08-26 | 25.36 | $25.36 | 6745 |
| 2021-08-25 | 25.36 | $25.39 | 11987 |
| 2021-08-24 | 25.36 | $25.40 | 9265 |
| 2021-08-23 | 25.35 | $25.37 | 15673 |
| 2021-08-20 | 25.35 | $25.36 | 6956 |
| 2021-08-19 | 25.35 | $25.39 | 5664 |
| 2021-08-18 | 25.35 | $25.40 | 3941 |
| 2021-08-17 | 25.34 | $25.37 | 5997 |
| 2021-08-16 | 25.33 | $25.33 | 7761 |
| 2021-08-13 | 25.34 | $25.34 | 19945 |
| 2021-08-12 | 25.35 | $25.34 | 23403 |
| 2021-08-11 | 25.37 | $25.35 | 8175 |
| 2021-08-10 | 25.38 | $25.32 | 14457 |
| 2021-08-09 | 25.41 | $25.33 | 22839 |
| 2021-08-06 | 25.44 | $25.34 | 17812 |
| 2021-08-05 | 25.47 | $25.29 | 44216 |
| 2021-08-04 | 25.53 | $25.41 | 30874 |
| 2021-08-03 | 25.56 | $25.63 | 10300 |
| 2021-08-02 | 25.52 | $25.67 | 18376 |
| 2021-07-30 | 25.47 | $25.65 | 36267 |
| 2021-07-29 | 25.40 | $25.53 | 17016 |
| 2021-07-28 | 25.37 | $25.34 | 6429 |
| 2021-07-27 | 25.38 | $25.39 | 30032 |
| 2021-07-26 | 25.39 | $25.38 | 8058 |
| 2021-07-23 | 25.40 | $25.40 | 10490 |
| 2021-07-22 | 25.41 | $25.41 | 7720 |
| 2021-07-21 | 25.41 | $25.46 | 4389 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.67
2026-07-17
Close Price
$20.00
Vol: 8730
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.28
Average
48.28
Maximum
72.13
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.67 | $20.00 | 8730 |
| 2026-07-16 | 42.67 | $20.00 | 8400 |
| 2026-07-15 | 44.43 | $20.03 | 3800 |
| 2026-07-14 | 43.69 | $20.02 | 8800 |
| 2026-07-13 | 42.98 | $20.01 | 7420 |
| 2026-07-10 | 43.50 | $20.02 | 7800 |
| 2026-07-09 | 42.17 | $20.00 | 10313 |
| 2026-07-08 | 42.65 | $20.01 | 25500 |
| 2026-07-07 | 43.59 | $20.03 | 3600 |
| 2026-07-06 | 46.00 | $20.08 | 4919 |
| 2026-07-02 | 46.49 | $20.09 | 27045 |
| 2026-07-01 | 43.04 | $20.03 | 15300 |
| 2026-06-30 | 39.97 | $19.98 | 167100 |
| 2026-06-29 | 42.13 | $20.03 | 19200 |
| 2026-06-26 | 40.29 | $20.00 | 30900 |
| 2026-06-25 | 40.70 | $20.01 | 67800 |
| 2026-06-24 | 40.13 | $20.00 | 21600 |
| 2026-06-23 | 40.88 | $20.02 | 17125 |
| 2026-06-22 | 40.88 | $20.02 | 22217 |
| 2026-06-18 | 44.67 | $20.12 | 5800 |
| 2026-06-17 | 40.48 | $20.04 | 13601 |
| 2026-06-16 | 40.84 | $20.05 | 14900 |
| 2026-06-15 | 39.27 | $20.02 | 12632 |
| 2026-06-12 | 37.70 | $19.99 | 9228 |
| 2026-06-11 | 38.98 | $20.03 | 29913 |
| 2026-06-10 | 35.87 | $19.97 | 21100 |
| 2026-06-09 | 36.76 | $20.00 | 19500 |
| 2026-06-08 | 34.18 | $19.95 | 23245 |
| 2026-06-05 | 35.00 | $19.98 | 31100 |
| 2026-06-04 | 35.53 | $20.00 | 21200 |
| 2026-06-03 | 35.53 | $20.00 | 16129 |
| 2026-06-02 | 37.61 | $20.08 | 23039 |
| 2026-06-01 | 38.68 | $20.12 | 13500 |
| 2026-05-29 | 37.84 | $20.10 | 31301 |
| 2026-05-28 | 47.07 | $20.40 | 6600 |
| 2026-05-27 | 45.38 | $20.36 | 5300 |
| 2026-05-26 | 44.11 | $20.33 | 10731 |
| 2026-05-22 | 43.28 | $20.31 | 11100 |
| 2026-05-21 | 42.87 | $20.30 | 31000 |
| 2026-05-20 | 43.76 | $20.33 | 9200 |
| 2026-05-19 | 40.64 | $20.25 | 50700 |
| 2026-05-18 | 42.90 | $20.33 | 8200 |
| 2026-05-15 | 38.42 | $20.22 | 46100 |
| 2026-05-14 | 52.24 | $20.61 | 11116 |
| 2026-05-13 | 54.14 | $20.65 | 4501 |
| 2026-05-12 | 53.74 | $20.64 | 10900 |
| 2026-05-11 | 53.35 | $20.63 | 11532 |
| 2026-05-08 | 55.55 | $20.68 | 10100 |
| 2026-05-07 | 50.51 | $20.55 | 13400 |
| 2026-05-06 | 49.25 | $20.52 | 9069 |
| 2026-05-05 | 48.84 | $20.51 | 9348 |
| 2026-05-04 | 47.62 | $20.48 | 13900 |
| 2026-05-01 | 49.48 | $20.53 | 14512 |
| 2026-04-30 | 47.13 | $20.47 | 22900 |
| 2026-04-29 | 47.13 | $20.47 | 17739 |
| 2026-04-28 | 53.08 | $20.63 | 3520 |
| 2026-04-27 | 53.08 | $20.63 | 26900 |
| 2026-04-24 | 56.72 | $20.72 | 14800 |
| 2026-04-23 | 57.56 | $20.74 | 8400 |
| 2026-04-22 | 55.05 | $20.66 | 10300 |
| 2026-04-21 | 54.41 | $20.64 | 11200 |
| 2026-04-20 | 56.71 | $20.70 | 16500 |
| 2026-04-17 | 57.48 | $20.72 | 8200 |
| 2026-04-16 | 53.59 | $20.59 | 10600 |
| 2026-04-15 | 58.26 | $20.71 | 13400 |
| 2026-04-14 | 54.15 | $20.58 | 19400 |
| 2026-04-13 | 51.34 | $20.50 | 10500 |
| 2026-04-10 | 50.98 | $20.49 | 8100 |
| 2026-04-09 | 49.58 | $20.45 | 10100 |
| 2026-04-08 | 49.58 | $20.45 | 10000 |
| 2026-04-07 | 41.24 | $20.23 | 23900 |
| 2026-04-06 | 42.77 | $20.28 | 12900 |
| 2026-04-02 | 41.95 | $20.26 | 15400 |
| 2026-04-01 | 37.27 | $20.15 | 43400 |
| 2026-03-31 | 37.27 | $20.15 | 263300 |
| 2026-03-30 | 37.27 | $20.15 | 36300 |
| 2026-03-27 | 38.48 | $20.20 | 15900 |
| 2026-03-26 | 42.40 | $20.35 | 53600 |
| 2026-03-25 | 42.95 | $20.37 | 19000 |
| 2026-03-24 | 37.94 | $20.24 | 41804 |
| 2026-03-23 | 35.02 | $20.17 | 18900 |
| 2026-03-20 | 30.11 | $20.06 | 19400 |
| 2026-03-19 | 34.89 | $20.27 | 10800 |
| 2026-03-18 | 37.02 | $20.35 | 24800 |
| 2026-03-17 | 37.02 | $20.35 | 12700 |
| 2026-03-16 | 31.87 | $20.24 | 16900 |
| 2026-03-13 | 32.79 | $20.28 | 26300 |
| 2026-03-12 | 34.21 | $20.34 | 10400 |
| 2026-03-11 | 37.00 | $20.45 | 14500 |
| 2026-03-10 | 38.63 | $20.51 | 11900 |
| 2026-03-09 | 38.63 | $20.51 | 18500 |
| 2026-03-06 | 41.67 | $20.62 | 14400 |
| 2026-03-05 | 41.95 | $20.63 | 9800 |
| 2026-03-04 | 45.82 | $20.76 | 31100 |
| 2026-03-03 | 40.62 | $20.63 | 8900 |
| 2026-03-02 | 43.36 | $20.72 | 18400 |
| 2026-02-27 | 39.48 | $20.63 | 105900 |
| 2026-02-26 | 56.67 | $21.05 | 18500 |
| 2026-02-25 | 55.35 | $21.02 | 14000 |
| 2026-02-24 | 58.16 | $21.07 | 14900 |
| 2026-02-23 | 59.89 | $21.10 | 26700 |
| 2026-02-20 | 59.12 | $21.08 | 9000 |
| 2026-02-19 | 60.78 | $21.11 | 5600 |
| 2026-02-18 | 63.03 | $21.15 | 20000 |
| 2026-02-17 | 62.03 | $21.12 | 15500 |
| 2026-02-13 | 55.11 | $20.94 | 4500 |
| 2026-02-12 | 52.36 | $20.88 | 9200 |
| 2026-02-11 | 50.44 | $20.84 | 6500 |
| 2026-02-10 | 49.96 | $20.83 | 6800 |
| 2026-02-09 | 49.50 | $20.82 | 7800 |
| 2026-02-06 | 49.94 | $20.83 | 4600 |
| 2026-02-05 | 48.64 | $20.80 | 20600 |
| 2026-02-04 | 47.78 | $20.78 | 7300 |
| 2026-02-03 | 50.59 | $20.85 | 15500 |
| 2026-02-02 | 53.59 | $20.92 | 9600 |
| 2026-01-30 | 52.45 | $20.89 | 13900 |
| 2026-01-29 | 51.69 | $20.87 | 14300 |
| 2026-01-28 | 55.46 | $20.96 | 10000 |
| 2026-01-27 | 56.78 | $20.99 | 16800 |
| 2026-01-26 | 56.12 | $20.97 | 31900 |
| 2026-01-23 | 51.18 | $20.83 | 35400 |
| 2026-01-22 | 50.42 | $20.81 | 22500 |
| 2026-01-21 | 48.91 | $20.77 | 23400 |
| 2026-01-20 | 47.78 | $20.74 | 23300 |
| 2026-01-16 | 53.39 | $20.89 | 22800 |
| 2026-01-15 | 56.33 | $20.96 | 11900 |
| 2026-01-14 | 52.81 | $20.86 | 10200 |
| 2026-01-13 | 52.45 | $20.85 | 24700 |
| 2026-01-12 | 48.28 | $20.74 | 18200 |
| 2026-01-09 | 45.82 | $20.68 | 14800 |
| 2026-01-08 | 46.17 | $20.69 | 13800 |
| 2026-01-07 | 46.84 | $20.71 | 12000 |
| 2026-01-06 | 45.32 | $20.67 | 40500 |
| 2026-01-05 | 45.63 | $20.68 | 38800 |
| 2026-01-02 | 44.18 | $20.64 | 22900 |
| 2025-12-31 | 36.54 | $20.45 | 275500 |
| 2025-12-30 | 36.54 | $20.45 | 103300 |
| 2025-12-29 | 41.38 | $20.63 | 47600 |
| 2025-12-26 | 40.13 | $20.60 | 37900 |
| 2025-12-24 | 40.96 | $20.63 | 12700 |
| 2025-12-23 | 38.95 | $20.58 | 74500 |
| 2025-12-22 | 44.41 | $20.77 | 29600 |
| 2025-12-19 | 42.39 | $20.72 | 41400 |
| 2025-12-18 | 42.98 | $20.74 | 36600 |
| 2025-12-17 | 42.22 | $20.72 | 36200 |
| 2025-12-16 | 43.04 | $20.75 | 24900 |
| 2025-12-15 | 43.86 | $20.78 | 27600 |
| 2025-12-12 | 44.39 | $20.80 | 22800 |
| 2025-12-11 | 47.68 | $20.92 | 36000 |
| 2025-12-10 | 43.36 | $20.79 | 37700 |
| 2025-12-09 | 36.86 | $20.62 | 11400 |
| 2025-12-08 | 36.86 | $20.62 | 27900 |
| 2025-12-05 | 38.02 | $20.67 | 23700 |
| 2025-12-04 | 36.89 | $20.64 | 14400 |
| 2025-12-03 | 37.54 | $20.67 | 27800 |
| 2025-12-02 | 38.18 | $20.70 | 110500 |
| 2025-12-01 | 34.66 | $20.60 | 48100 |
| 2025-11-28 | 36.23 | $20.68 | 38900 |
| 2025-11-26 | 46.14 | $21.08 | 23400 |
| 2025-11-25 | 41.58 | $20.96 | 18000 |
| 2025-11-24 | 41.58 | $20.96 | 5900 |
| 2025-11-21 | 40.06 | $20.92 | 11200 |
| 2025-11-20 | 37.34 | $20.85 | 103000 |
| 2025-11-19 | 37.81 | $20.87 | 18600 |
| 2025-11-18 | 36.30 | $20.83 | 33000 |
| 2025-11-17 | 34.41 | $20.78 | 19800 |
| 2025-11-14 | 37.58 | $20.93 | 13600 |
| 2025-11-13 | 38.72 | $20.98 | 16700 |
| 2025-11-12 | 43.44 | $21.17 | 24900 |
| 2025-11-11 | 44.53 | $21.21 | 9100 |
| 2025-11-10 | 43.86 | $21.19 | 13500 |
| 2025-11-07 | 41.87 | $21.13 | 22500 |
| 2025-11-06 | 42.34 | $21.15 | 14500 |
| 2025-11-05 | 44.00 | $21.22 | 14500 |
| 2025-11-04 | 39.14 | $21.07 | 23200 |
| 2025-11-03 | 41.91 | $21.19 | 18200 |
| 2025-10-31 | 43.36 | $21.25 | 54600 |
| 2025-10-30 | 49.96 | $21.49 | 20300 |
| 2025-10-29 | 56.80 | $21.69 | 13500 |
| 2025-10-28 | 57.54 | $21.71 | 9300 |
| 2025-10-27 | 57.91 | $21.72 | 8000 |
| 2025-10-24 | 57.91 | $21.72 | 23600 |
| 2025-10-23 | 56.16 | $21.65 | 19200 |
| 2025-10-22 | 55.66 | $21.63 | 11800 |
| 2025-10-21 | 53.92 | $21.56 | 12600 |
| 2025-10-20 | 52.40 | $21.50 | 8100 |
| 2025-10-17 | 48.92 | $21.37 | 4900 |
| 2025-10-16 | 50.26 | $21.42 | 6500 |
| 2025-10-15 | 50.79 | $21.44 | 8900 |
| 2025-10-14 | 47.65 | $21.32 | 5100 |
| 2025-10-13 | 49.14 | $21.38 | 4400 |
| 2025-10-10 | 46.21 | $21.27 | 8000 |
| 2025-10-09 | 49.94 | $21.42 | 7800 |
| 2025-10-08 | 52.91 | $21.53 | 4500 |
| 2025-10-07 | 52.17 | $21.50 | 6700 |
| 2025-10-06 | 52.17 | $21.50 | 9200 |
| 2025-10-03 | 53.17 | $21.54 | 3800 |
| 2025-10-02 | 53.17 | $21.54 | 9800 |
| 2025-10-01 | 52.14 | $21.49 | 11700 |
| 2025-09-30 | 45.48 | $21.20 | 22600 |
| 2025-09-29 | 46.33 | $21.24 | 15800 |
| 2025-09-26 | 51.05 | $21.45 | 2400 |
| 2025-09-25 | 50.60 | $21.43 | 4700 |
| 2025-09-24 | 56.89 | $21.68 | 9200 |
| 2025-09-23 | 56.89 | $21.68 | 12100 |
| 2025-09-22 | 59.56 | $21.78 | 8000 |
| 2025-09-19 | 59.38 | $21.77 | 7400 |
| 2025-09-18 | 59.63 | $21.78 | 8300 |
| 2025-09-17 | 61.89 | $21.87 | 8400 |
| 2025-09-16 | 60.47 | $21.78 | 14300 |
| 2025-09-15 | 62.44 | $21.86 | 14300 |
| 2025-09-12 | 61.39 | $21.79 | 15500 |
| 2025-09-11 | 60.50 | $21.73 | 9000 |
| 2025-09-10 | 57.36 | $21.53 | 17100 |
| 2025-09-09 | 55.52 | $21.42 | 12200 |
| 2025-09-08 | 57.90 | $21.53 | 21600 |
| 2025-09-05 | 55.94 | $21.41 | 18300 |
| 2025-09-04 | 50.26 | $21.10 | 10900 |
| 2025-09-03 | 48.01 | $20.99 | 16000 |
| 2025-09-02 | 46.97 | $20.94 | 23700 |
| 2025-08-29 | 41.40 | $20.69 | 62300 |
| 2025-08-28 | 61.15 | $21.50 | 11800 |
| 2025-08-27 | 60.71 | $21.48 | 10800 |
| 2025-08-26 | 65.65 | $21.62 | 12400 |
| 2025-08-25 | 68.69 | $21.70 | 14700 |
| 2025-08-22 | 69.45 | $21.72 | 12500 |
| 2025-08-21 | 66.44 | $21.55 | 9800 |
| 2025-08-20 | 68.32 | $21.60 | 6200 |
| 2025-08-19 | 67.26 | $21.54 | 9100 |
| 2025-08-18 | 64.25 | $21.38 | 15800 |
| 2025-08-15 | 66.06 | $21.43 | 5600 |
| 2025-08-14 | 67.50 | $21.47 | 7100 |
| 2025-08-13 | 67.85 | $21.48 | 9700 |
| 2025-08-12 | 66.87 | $21.42 | 7300 |
| 2025-08-11 | 64.82 | $21.30 | 13600 |
| 2025-08-08 | 63.57 | $21.23 | 19900 |
| 2025-08-07 | 62.11 | $21.15 | 13000 |
| 2025-08-06 | 63.01 | $21.18 | 19200 |
| 2025-08-05 | 68.33 | $21.35 | 11300 |
| 2025-08-04 | 69.32 | $21.38 | 24500 |
| 2025-08-01 | 67.85 | $21.28 | 15200 |
| 2025-07-31 | 68.16 | $21.29 | 36400 |
| 2025-07-30 | 63.05 | $20.97 | 12200 |
| 2025-07-29 | 61.20 | $20.87 | 16000 |
| 2025-07-28 | 55.97 | $20.62 | 25700 |
| 2025-07-25 | 56.55 | $20.64 | 16900 |
| 2025-07-24 | 54.06 | $20.53 | 16000 |
| 2025-07-23 | 52.42 | $20.46 | 27900 |
| 2025-07-22 | 50.74 | $20.39 | 20400 |
| 2025-07-21 | 55.23 | $20.56 | 20600 |
| 2025-07-18 | 52.65 | $20.45 | 20400 |
| 2025-07-17 | 51.20 | $20.39 | 12400 |
| 2025-07-16 | 47.90 | $20.26 | 13100 |
| 2025-07-15 | 50.92 | $20.38 | 8700 |
| 2025-07-14 | 54.16 | $20.50 | 11400 |
| 2025-07-11 | 56.43 | $20.58 | 10100 |
| 2025-07-10 | 61.32 | $20.74 | 8700 |
| 2025-07-09 | 58.31 | $20.60 | 9600 |
| 2025-07-08 | 57.19 | $20.55 | 14100 |
| 2025-07-07 | 54.38 | $20.43 | 13400 |
| 2025-07-03 | 55.83 | $20.48 | 13100 |
| 2025-07-02 | 54.44 | $20.42 | 12800 |
| 2025-07-01 | 49.96 | $20.24 | 30600 |
| 2025-06-30 | 43.85 | $20.03 | 74800 |
| 2025-06-27 | 48.69 | $20.21 | 25100 |
| 2025-06-26 | 48.09 | $20.19 | 10800 |
| 2025-06-25 | 45.65 | $20.11 | 14600 |
| 2025-06-24 | 46.69 | $20.15 | 14300 |
| 2025-06-23 | 41.28 | $19.98 | 7700 |
| 2025-06-20 | 40.61 | $19.96 | 9600 |
| 2025-06-18 | 39.62 | $19.93 | 12600 |
| 2025-06-17 | 38.98 | $19.91 | 10700 |
| 2025-06-16 | 37.72 | $19.87 | 16200 |
| 2025-06-13 | 38.48 | $19.91 | 15900 |
| 2025-06-12 | 42.51 | $20.11 | 12400 |
| 2025-06-11 | 41.64 | $20.08 | 13000 |
| 2025-06-10 | 43.52 | $20.17 | 15100 |
| 2025-06-09 | 44.37 | $20.21 | 10900 |
| 2025-06-06 | 45.20 | $20.25 | 10700 |
| 2025-06-05 | 47.32 | $20.35 | 10000 |
| 2025-06-04 | 48.18 | $20.39 | 12400 |
| 2025-06-03 | 49.45 | $20.45 | 15000 |
| 2025-06-02 | 45.33 | $20.27 | 25800 |
| 2025-05-30 | 43.88 | $20.21 | 56800 |
| 2025-05-29 | 50.21 | $20.51 | 10200 |
| 2025-05-28 | 46.01 | $20.34 | 13000 |
| 2025-05-27 | 47.81 | $20.42 | 28300 |
| 2025-05-23 | 40.95 | $20.17 | 7400 |
| 2025-05-22 | 42.44 | $20.24 | 19200 |
| 2025-05-21 | 39.77 | $20.15 | 15700 |
| 2025-05-20 | 48.55 | $20.52 | 18000 |
| 2025-05-19 | 47.96 | $20.50 | 10700 |
| 2025-05-16 | 48.49 | $20.52 | 6200 |
| 2025-05-15 | 49.79 | $20.57 | 10000 |
| 2025-05-14 | 46.22 | $20.44 | 25200 |
| 2025-05-13 | 46.96 | $20.47 | 15200 |
| 2025-05-12 | 48.66 | $20.54 | 16400 |
| 2025-05-09 | 51.18 | $20.64 | 5000 |
| 2025-05-08 | 51.18 | $20.64 | 12100 |
| 2025-05-07 | 50.72 | $20.62 | 11200 |
| 2025-05-06 | 46.65 | $20.45 | 15600 |
| 2025-05-05 | 45.13 | $20.39 | 12700 |
| 2025-05-02 | 48.41 | $20.54 | 5700 |
| 2025-05-01 | 42.90 | $20.33 | 10100 |
| 2025-04-30 | 43.11 | $20.34 | 15400 |
| 2025-04-29 | 47.25 | $20.53 | 15100 |
| 2025-04-28 | 45.14 | $20.45 | 9500 |
| 2025-04-25 | 43.25 | $20.38 | 7900 |
| 2025-04-24 | 43.25 | $20.38 | 32800 |
| 2025-04-23 | 43.25 | $20.38 | 7300 |
| 2025-04-22 | 38.04 | $20.18 | 9500 |
| 2025-04-21 | 36.08 | $20.11 | 23100 |
| 2025-04-17 | 38.74 | $20.27 | 15000 |
| 2025-04-16 | 38.47 | $20.26 | 12300 |
| 2025-04-15 | 38.47 | $20.26 | 14000 |
| 2025-04-14 | 39.09 | $20.30 | 9100 |
| 2025-04-11 | 34.32 | $20.11 | 11400 |
| 2025-04-10 | 38.04 | $20.36 | 16700 |
| 2025-04-09 | 43.81 | $20.68 | 21600 |
| 2025-04-08 | 35.70 | $20.40 | 14800 |
| 2025-04-07 | 34.09 | $20.35 | 23600 |
| 2025-04-04 | 37.10 | $20.52 | 29600 |
| 2025-04-03 | 35.83 | $20.48 | 66000 |
| 2025-04-02 | 37.07 | $20.55 | 9300 |
| 2025-04-01 | 35.87 | $20.51 | 13700 |
| 2025-03-31 | 35.28 | $20.49 | 79800 |
| 2025-03-28 | 38.65 | $20.69 | 7500 |
| 2025-03-27 | 40.10 | $20.77 | 12800 |
| 2025-03-26 | 41.98 | $20.87 | 19700 |
| 2025-03-25 | 46.76 | $21.10 | 8800 |
| 2025-03-24 | 44.68 | $21.02 | 9600 |
| 2025-03-21 | 46.41 | $21.10 | 4900 |
| 2025-03-20 | 46.16 | $21.09 | 8300 |
| 2025-03-19 | 46.77 | $21.12 | 10600 |
| 2025-03-18 | 46.32 | $21.10 | 5400 |
| 2025-03-17 | 48.27 | $21.20 | 5600 |
| 2025-03-14 | 47.21 | $21.15 | 20700 |
| 2025-03-13 | 45.09 | $21.05 | 16100 |
| 2025-03-12 | 40.54 | $20.85 | 15700 |
| 2025-03-11 | 37.85 | $20.74 | 13700 |
| 2025-03-10 | 39.23 | $20.83 | 9200 |
| 2025-03-07 | 40.80 | $20.93 | 8500 |
| 2025-03-06 | 42.41 | $21.03 | 11600 |
| 2025-03-05 | 44.76 | $21.17 | 12100 |
| 2025-03-04 | 43.92 | $21.13 | 18200 |
| 2025-03-03 | 47.17 | $21.32 | 12700 |
| 2025-02-28 | 45.76 | $21.25 | 23000 |
| 2025-02-27 | 49.91 | $21.48 | 10700 |
| 2025-02-26 | 51.26 | $21.55 | 12600 |
| 2025-02-25 | 53.00 | $21.64 | 8600 |
| 2025-02-24 | 47.96 | $21.37 | 12300 |
| 2025-02-21 | 47.56 | $21.35 | 4000 |
| 2025-02-20 | 45.18 | $21.23 | 15500 |
| 2025-02-19 | 46.35 | $21.30 | 4600 |
| 2025-02-18 | 47.68 | $21.38 | 8400 |
| 2025-02-14 | 48.34 | $21.42 | 10700 |
| 2025-02-13 | 46.22 | $21.30 | 9100 |
| 2025-02-12 | 42.47 | $21.10 | 11800 |
| 2025-02-11 | 45.64 | $21.31 | 14400 |
| 2025-02-10 | 45.46 | $21.30 | 13800 |
| 2025-02-07 | 44.20 | $21.23 | 15700 |
| 2025-02-06 | 46.53 | $21.39 | 9000 |
| 2025-02-05 | 47.12 | $21.43 | 8400 |
| 2025-02-04 | 44.27 | $21.26 | 10900 |
| 2025-02-03 | 43.59 | $21.22 | 13200 |
| 2025-01-31 | 45.30 | $21.35 | 35000 |
| 2025-01-30 | 50.83 | $21.73 | 9600 |
| 2025-01-29 | 49.28 | $21.63 | 8900 |
| 2025-01-28 | 53.26 | $21.88 | 12400 |
| 2025-01-27 | 55.30 | $22.00 | 16800 |
| 2025-01-24 | 50.66 | $21.69 | 23700 |
| 2025-01-23 | 49.71 | $21.63 | 12300 |
| 2025-01-22 | 50.33 | $21.67 | 8800 |
| 2025-01-21 | 50.62 | $21.69 | 13900 |
| 2025-01-17 | 47.98 | $21.51 | 17600 |
| 2025-01-16 | 46.93 | $21.44 | 9500 |
| 2025-01-15 | 45.28 | $21.33 | 13600 |
| 2025-01-14 | 36.79 | $20.83 | 7000 |
| 2025-01-13 | 34.87 | $20.73 | 15000 |
| 2025-01-10 | 38.06 | $21.02 | 27300 |
| 2025-01-08 | 43.82 | $21.46 | 19700 |
| 2025-01-07 | 45.30 | $21.56 | 21400 |
| 2025-01-06 | 51.98 | $21.96 | 11900 |
| 2025-01-03 | 54.66 | $22.10 | 16100 |
| 2025-01-02 | 53.52 | $22.03 | 21700 |
| 2024-12-31 | 48.62 | $21.75 | 283200 |
| 2024-12-30 | 39.03 | $21.31 | 41200 |
| 2024-12-27 | 29.99 | $20.99 | 16700 |
| 2024-12-26 | 32.11 | $21.14 | 20300 |
| 2024-12-24 | 33.15 | $21.21 | 11800 |
| 2024-12-23 | 33.74 | $21.25 | 16700 |
| 2024-12-20 | 35.55 | $21.37 | 19000 |
| 2024-12-19 | 30.86 | $21.21 | 38500 |
| 2024-12-18 | 35.11 | $21.49 | 27300 |
| 2024-12-17 | 37.95 | $21.65 | 14600 |
| 2024-12-16 | 35.15 | $21.56 | 16200 |
| 2024-12-13 | 34.84 | $21.55 | 9900 |
| 2024-12-12 | 38.14 | $21.74 | 16300 |
| 2024-12-11 | 41.26 | $21.90 | 12700 |
| 2024-12-10 | 40.10 | $21.86 | 16600 |
| 2024-12-09 | 39.53 | $21.84 | 18800 |
| 2024-12-06 | 41.01 | $21.92 | 47200 |
| 2024-12-05 | 43.33 | $22.04 | 25600 |
| 2024-12-04 | 43.07 | $22.03 | 11400 |
| 2024-12-03 | 42.34 | $22.00 | 28400 |
| 2024-12-02 | 43.41 | $22.06 | 33100 |
| 2024-11-29 | 42.01 | $22.00 | 101600 |
| 2024-11-27 | 44.99 | $22.17 | 16300 |
| 2024-11-26 | 44.11 | $22.13 | 22100 |
| 2024-11-25 | 46.23 | $22.25 | 10500 |
| 2024-11-22 | 41.07 | $22.02 | 6700 |
| 2024-11-21 | 40.59 | $22.00 | 15500 |
| 2024-11-20 | 36.49 | $21.83 | 46000 |
| 2024-11-19 | 37.21 | $21.88 | 14700 |
| 2024-11-18 | 37.92 | $21.93 | 19300 |
| 2024-11-15 | 37.01 | $21.89 | 12600 |
| 2024-11-14 | 35.20 | $21.81 | 14000 |
| 2024-11-13 | 37.10 | $21.96 | 21000 |
| 2024-11-12 | 38.14 | $22.04 | 17600 |
| 2024-11-11 | 43.83 | $22.43 | 12600 |
| 2024-11-08 | 47.28 | $22.63 | 17900 |
| 2024-11-07 | 43.03 | $22.43 | 10100 |
| 2024-11-06 | 38.05 | $22.22 | 20700 |
| 2024-11-05 | 43.96 | $22.56 | 28200 |
| 2024-11-04 | 40.88 | $22.44 | 18500 |
| 2024-11-01 | 37.33 | $22.31 | 14900 |
| 2024-10-31 | 39.41 | $22.43 | 37800 |
| 2024-10-30 | 44.27 | $22.68 | 15200 |
| 2024-10-29 | 42.93 | $22.63 | 13200 |
| 2024-10-28 | 44.34 | $22.70 | 10500 |
| 2024-10-25 | 45.78 | $22.77 | 15700 |
| 2024-10-24 | 47.01 | $22.83 | 15000 |
| 2024-10-23 | 47.63 | $22.86 | 24900 |
| 2024-10-22 | 53.58 | $23.13 | 11600 |
| 2024-10-21 | 52.33 | $23.07 | 12100 |
| 2024-10-18 | 59.77 | $23.36 | 11100 |
| 2024-10-17 | 58.42 | $23.29 | 10200 |
| 2024-10-16 | 62.11 | $23.42 | 20900 |
| 2024-10-15 | 59.89 | $23.30 | 26900 |
| 2024-10-14 | 56.88 | $23.15 | 7700 |
| 2024-10-11 | 56.04 | $23.11 | 14100 |
| 2024-10-10 | 53.47 | $22.99 | 4500 |
| 2024-10-09 | 55.26 | $23.06 | 11200 |
| 2024-10-08 | 56.03 | $23.09 | 12900 |
| 2024-10-07 | 53.16 | $22.95 | 9000 |
| 2024-10-04 | 59.48 | $23.19 | 11100 |
| 2024-10-03 | 63.03 | $23.31 | 14800 |
| 2024-10-02 | 61.00 | $23.20 | 28400 |
| 2024-10-01 | 57.58 | $23.03 | 25600 |
| 2024-09-30 | 52.45 | $22.81 | 297900 |
| 2024-09-27 | 57.56 | $22.98 | 62600 |
| 2024-09-26 | 59.84 | $23.05 | 45800 |
| 2024-09-25 | 59.18 | $23.02 | 26300 |
| 2024-09-24 | 62.77 | $23.13 | 22600 |
| 2024-09-23 | 65.16 | $23.20 | 23600 |
| 2024-09-20 | 65.16 | $23.20 | 19100 |
| 2024-09-19 | 63.36 | $23.10 | 20200 |
| 2024-09-18 | 61.47 | $23.00 | 21700 |
| 2024-09-17 | 64.30 | $23.09 | 22700 |
| 2024-09-16 | 63.60 | $23.05 | 27600 |
| 2024-09-13 | 61.41 | $22.93 | 23500 |
| 2024-09-12 | 60.86 | $22.90 | 20900 |
| 2024-09-11 | 59.56 | $22.83 | 20000 |
| 2024-09-10 | 59.38 | $22.82 | 30800 |
| 2024-09-09 | 58.12 | $22.75 | 19600 |
| 2024-09-06 | 53.65 | $22.52 | 31400 |
| 2024-09-05 | 53.45 | $22.51 | 46800 |
| 2024-09-04 | 49.40 | $22.32 | 67900 |
| 2024-09-03 | 51.65 | $22.42 | 21000 |
| 2024-08-30 | 51.65 | $22.42 | 50900 |
| 2024-08-29 | 68.87 | $23.03 | 20200 |
| 2024-08-28 | 69.59 | $23.05 | 8700 |
| 2024-08-27 | 68.49 | $22.98 | 12700 |
| 2024-08-26 | 66.87 | $22.88 | 16200 |
| 2024-08-23 | 64.80 | $22.76 | 16900 |
| 2024-08-22 | 63.53 | $22.69 | 8100 |
| 2024-08-21 | 64.79 | $22.73 | 21100 |
| 2024-08-20 | 62.68 | $22.61 | 8900 |
| 2024-08-19 | 62.50 | $22.60 | 11100 |
| 2024-08-16 | 61.09 | $22.52 | 11800 |
| 2024-08-15 | 58.29 | $22.37 | 6900 |
| 2024-08-14 | 59.10 | $22.40 | 12100 |
| 2024-08-13 | 55.60 | $22.22 | 4100 |
| 2024-08-12 | 52.60 | $22.08 | 9500 |
| 2024-08-09 | 54.34 | $22.15 | 4500 |
| 2024-08-08 | 54.59 | $22.16 | 7100 |
| 2024-08-07 | 53.59 | $22.11 | 6000 |
| 2024-08-06 | 51.78 | $22.02 | 13500 |
| 2024-08-05 | 49.49 | $21.91 | 9700 |
| 2024-08-02 | 53.91 | $22.11 | 14500 |
| 2024-08-01 | 52.29 | $22.03 | 31200 |
| 2024-07-31 | 43.31 | $21.65 | 37100 |
| 2024-07-30 | 52.44 | $22.02 | 8800 |
| 2024-07-29 | 53.02 | $22.04 | 5800 |
| 2024-07-26 | 55.32 | $22.12 | 10900 |
| 2024-07-25 | 53.39 | $22.04 | 14600 |
| 2024-07-24 | 50.89 | $21.94 | 19100 |
| 2024-07-23 | 57.33 | $22.16 | 4500 |
| 2024-07-22 | 59.28 | $22.22 | 6300 |
| 2024-07-19 | 58.16 | $22.17 | 3000 |
| 2024-07-18 | 57.03 | $22.12 | 12100 |
| 2024-07-17 | 60.10 | $22.22 | 7100 |
| 2024-07-16 | 60.73 | $22.24 | 6900 |
| 2024-07-15 | 61.03 | $22.25 | 12800 |
| 2024-07-12 | 63.10 | $22.32 | 7500 |
| 2024-07-11 | 60.16 | $22.16 | 9500 |
| 2024-07-10 | 54.08 | $21.88 | 5500 |
| 2024-07-09 | 53.11 | $21.84 | 9600 |
| 2024-07-08 | 57.13 | $21.98 | 8500 |
| 2024-07-05 | 58.32 | $22.02 | 14800 |
| 2024-07-03 | 57.90 | $22.00 | 10400 |
| 2024-07-02 | 52.19 | $21.75 | 7400 |
| 2024-07-01 | 48.75 | $21.62 | 20000 |
| 2024-06-28 | 50.34 | $21.68 | 15500 |
| 2024-06-27 | 51.95 | $21.74 | 8300 |
| 2024-06-26 | 50.70 | $21.69 | 5300 |
| 2024-06-25 | 50.70 | $21.69 | 13700 |
| 2024-06-24 | 49.03 | $21.62 | 5400 |
| 2024-06-21 | 47.59 | $21.56 | 6200 |
| 2024-06-20 | 48.46 | $21.60 | 12700 |
| 2024-06-18 | 50.20 | $21.68 | 10000 |
| 2024-06-17 | 47.75 | $21.57 | 17400 |
| 2024-06-14 | 49.87 | $21.67 | 11100 |
| 2024-06-13 | 50.30 | $21.69 | 6400 |
| 2024-06-12 | 49.68 | $21.66 | 13100 |
| 2024-06-11 | 44.02 | $21.40 | 7900 |
| 2024-06-10 | 47.54 | $21.58 | 8900 |
| 2024-06-07 | 49.85 | $21.69 | 5700 |
| 2024-06-06 | 49.85 | $21.69 | 6700 |
| 2024-06-05 | 49.25 | $21.66 | 17600 |
| 2024-06-04 | 49.05 | $21.65 | 9100 |
| 2024-06-03 | 47.91 | $21.59 | 11700 |
| 2024-05-31 | 46.77 | $21.53 | 17400 |
| 2024-05-30 | 43.86 | $21.38 | 8600 |
| 2024-05-29 | 39.68 | $21.18 | 12000 |
| 2024-05-28 | 42.38 | $21.36 | 7900 |
| 2024-05-24 | 43.79 | $21.45 | 6200 |
| 2024-05-23 | 40.88 | $21.31 | 21200 |
| 2024-05-22 | 45.17 | $21.58 | 12900 |
| 2024-05-21 | 45.84 | $21.62 | 7100 |
| 2024-05-20 | 47.89 | $21.74 | 7800 |
| 2024-05-17 | 48.23 | $21.76 | 5500 |
| 2024-05-16 | 49.23 | $21.82 | 8900 |
| 2024-05-15 | 51.07 | $21.93 | 23100 |
| 2024-05-14 | 45.62 | $21.62 | 8600 |
| 2024-05-13 | 44.87 | $21.58 | 9700 |
| 2024-05-10 | 42.81 | $21.47 | 6400 |
| 2024-05-09 | 44.39 | $21.58 | 9600 |
| 2024-05-08 | 44.67 | $21.60 | 15700 |
| 2024-05-07 | 48.20 | $21.84 | 16300 |
| 2024-05-06 | 49.91 | $21.95 | 16500 |
| 2024-05-03 | 46.63 | $21.75 | 23400 |
| 2024-05-02 | 41.54 | $21.47 | 14100 |
| 2024-05-01 | 38.77 | $21.33 | 29300 |
| 2024-04-30 | 36.09 | $21.20 | 17500 |
| 2024-04-29 | 37.53 | $21.32 | 13100 |
| 2024-04-26 | 34.43 | $21.17 | 15300 |
| 2024-04-25 | 36.62 | $21.36 | 11000 |
| 2024-04-24 | 40.47 | $21.66 | 8400 |
| 2024-04-23 | 41.44 | $21.73 | 17100 |
| 2024-04-22 | 35.36 | $21.44 | 23100 |
| 2024-04-19 | 33.08 | $21.34 | 12400 |
| 2024-04-18 | 30.52 | $21.23 | 9800 |
| 2024-04-17 | 32.91 | $21.45 | 12400 |
| 2024-04-16 | 29.33 | $21.30 | 20400 |
| 2024-04-15 | 25.28 | $21.14 | 18700 |
| 2024-04-12 | 28.92 | $21.51 | 10800 |
| 2024-04-11 | 31.48 | $21.73 | 13300 |
| 2024-04-10 | 32.99 | $21.85 | 18900 |
| 2024-04-09 | 40.55 | $22.34 | 10800 |
| 2024-04-08 | 41.28 | $22.38 | 18000 |
| 2024-04-05 | 44.12 | $22.53 | 8800 |
| 2024-04-04 | 46.77 | $22.66 | 12400 |
| 2024-04-03 | 44.84 | $22.58 | 8500 |
| 2024-04-02 | 45.23 | $22.60 | 29600 |
| 2024-04-01 | 48.22 | $22.75 | 21200 |
| 2024-03-28 | 45.24 | $22.62 | 40900 |
| 2024-03-27 | 57.02 | $23.11 | 14100 |
| 2024-03-26 | 55.45 | $23.04 | 8600 |
| 2024-03-25 | 56.01 | $23.06 | 9300 |
| 2024-03-22 | 62.25 | $23.27 | 9800 |
| 2024-03-21 | 64.19 | $23.33 | 16400 |
| 2024-03-20 | 61.12 | $23.17 | 9700 |
| 2024-03-19 | 60.51 | $23.14 | 13700 |
| 2024-03-18 | 59.72 | $23.10 | 13800 |
| 2024-03-15 | 62.71 | $23.20 | 12700 |
| 2024-03-14 | 64.23 | $23.25 | 8600 |
| 2024-03-13 | 67.68 | $23.36 | 10900 |
| 2024-03-12 | 67.68 | $23.36 | 30000 |
| 2024-03-11 | 65.39 | $23.21 | 17000 |
| 2024-03-08 | 63.60 | $23.10 | 12800 |
| 2024-03-07 | 61.54 | $22.98 | 23300 |
| 2024-03-06 | 58.77 | $22.83 | 16100 |
| 2024-03-05 | 57.21 | $22.75 | 11500 |
| 2024-03-04 | 56.82 | $22.73 | 14600 |
| 2024-03-01 | 58.59 | $22.80 | 13200 |
| 2024-02-29 | 60.37 | $22.87 | 39200 |
| 2024-02-28 | 58.12 | $22.74 | 13200 |
| 2024-02-27 | 61.17 | $22.86 | 8000 |
| 2024-02-26 | 64.95 | $23.00 | 11700 |
| 2024-02-23 | 64.05 | $22.94 | 13900 |
| 2024-02-22 | 60.67 | $22.73 | 6200 |
| 2024-02-21 | 59.64 | $22.67 | 180600 |
| 2024-02-20 | 62.76 | $22.79 | 10800 |
| 2024-02-16 | 60.47 | $22.65 | 11700 |
| 2024-02-15 | 63.10 | $22.75 | 10700 |
| 2024-02-14 | 61.35 | $22.64 | 11800 |
| 2024-02-13 | 60.86 | $22.61 | 13300 |
| 2024-02-12 | 69.07 | $22.91 | 20300 |
| 2024-02-09 | 67.54 | $22.80 | 126400 |
| 2024-02-08 | 64.19 | $22.58 | 16400 |
| 2024-02-07 | 64.48 | $22.59 | 14500 |
| 2024-02-06 | 62.57 | $22.47 | 14500 |
| 2024-02-05 | 61.24 | $22.39 | 19100 |
| 2024-02-02 | 66.54 | $22.58 | 78400 |
| 2024-02-01 | 71.49 | $22.74 | 38600 |
| 2024-01-31 | 67.79 | $22.48 | 66900 |
| 2024-01-30 | 68.44 | $22.50 | 19000 |
| 2024-01-29 | 67.56 | $22.44 | 28500 |
| 2024-01-26 | 67.86 | $22.45 | 27900 |
| 2024-01-25 | 68.44 | $22.47 | 18700 |
| 2024-01-24 | 63.56 | $22.14 | 13300 |
| 2024-01-23 | 62.21 | $22.06 | 35900 |
| 2024-01-22 | 64.77 | $22.15 | 15800 |
| 2024-01-19 | 61.42 | $21.95 | 40800 |
| 2024-01-18 | 56.30 | $21.69 | 53800 |
| 2024-01-17 | 54.54 | $21.61 | 17300 |
| 2024-01-16 | 52.48 | $21.52 | 44100 |
| 2024-01-12 | 54.84 | $21.61 | 44500 |
| 2024-01-11 | 49.86 | $21.40 | 83600 |
| 2024-01-10 | 48.04 | $21.33 | 228200 |
| 2024-01-09 | 48.28 | $21.34 | 225100 |
| 2024-01-08 | 48.51 | $21.35 | 86300 |
| 2024-01-05 | 47.57 | $21.31 | 155000 |
| 2024-01-04 | 47.78 | $21.32 | 62900 |
| 2024-01-03 | 46.90 | $21.28 | 42900 |
| 2024-01-02 | 48.05 | $21.34 | 334100 |
| 2023-12-29 | 46.39 | $21.26 | 31600 |
| 2023-12-28 | 45.56 | $21.22 | 47000 |
| 2023-12-27 | 50.36 | $21.48 | 46900 |
| 2023-12-26 | 51.15 | $21.52 | 32000 |
| 2023-12-22 | 52.72 | $21.60 | 31400 |
| 2023-12-21 | 52.91 | $21.61 | 37800 |
| 2023-12-20 | 52.08 | $21.56 | 20500 |
| 2023-12-19 | 51.10 | $21.50 | 33300 |
| 2023-12-18 | 51.94 | $21.55 | 28800 |
| 2023-12-15 | 56.37 | $21.80 | 18300 |
| 2023-12-14 | 60.28 | $22.00 | 24900 |
| 2023-12-13 | 54.43 | $21.61 | 31200 |
| 2023-12-12 | 50.71 | $21.40 | 16100 |
| 2023-12-11 | 53.68 | $21.55 | 11200 |
| 2023-12-08 | 54.49 | $21.59 | 10700 |
| 2023-12-07 | 56.93 | $21.71 | 7600 |
| 2023-12-06 | 55.18 | $21.60 | 16700 |
| 2023-12-05 | 53.21 | $21.48 | 10100 |
| 2023-12-04 | 54.73 | $21.56 | 13800 |
| 2023-12-01 | 55.68 | $21.61 | 24600 |
| 2023-11-30 | 54.02 | $21.50 | 52300 |
| 2023-11-29 | 52.95 | $21.43 | 9900 |
| 2023-11-28 | 53.97 | $21.49 | 8600 |
| 2023-11-27 | 51.92 | $21.35 | 20300 |
| 2023-11-24 | 51.78 | $21.34 | 5900 |
| 2023-11-22 | 50.93 | $21.28 | 17400 |
| 2023-11-21 | 53.15 | $21.43 | 17900 |
| 2023-11-20 | 55.93 | $21.61 | 13200 |
| 2023-11-17 | 58.68 | $21.78 | 14200 |
| 2023-11-16 | 57.15 | $21.65 | 7500 |
| 2023-11-15 | 56.20 | $21.57 | 19200 |
| 2023-11-14 | 56.20 | $21.57 | 12600 |
| 2023-11-13 | 52.13 | $21.23 | 9300 |
| 2023-11-10 | 51.37 | $21.17 | 11900 |
| 2023-11-09 | 51.25 | $21.16 | 7700 |
| 2023-11-08 | 56.81 | $21.57 | 13600 |
| 2023-11-07 | 55.46 | $21.45 | 17500 |
| 2023-11-06 | 57.44 | $21.59 | 16900 |
| 2023-11-03 | 61.30 | $21.85 | 14100 |
| 2023-11-02 | 56.25 | $21.38 | 24700 |
| 2023-11-01 | 49.76 | $20.89 | 14700 |
| 2023-10-31 | 41.52 | $20.40 | 24400 |
| 2023-10-30 | 33.72 | $20.03 | 8500 |
| 2023-10-27 | 31.37 | $19.93 | 16600 |
| 2023-10-26 | 33.40 | $20.11 | 12300 |
| 2023-10-25 | 34.70 | $20.22 | 11500 |
| 2023-10-24 | 36.28 | $20.35 | 14400 |
| 2023-10-23 | 30.98 | $20.12 | 9800 |
| 2023-10-20 | 29.77 | $20.07 | 13600 |
| 2023-10-19 | 28.59 | $20.02 | 21700 |
| 2023-10-18 | 30.13 | $20.18 | 14600 |
| 2023-10-17 | 31.45 | $20.31 | 32500 |
| 2023-10-16 | 33.94 | $20.54 | 12500 |
| 2023-10-13 | 33.28 | $20.51 | 22500 |
| 2023-10-12 | 35.87 | $20.74 | 21600 |
| 2023-10-11 | 39.13 | $21.00 | 30100 |
| 2023-10-10 | 39.80 | $21.05 | 14500 |
| 2023-10-09 | 36.75 | $20.90 | 42000 |
| 2023-10-06 | 37.97 | $21.00 | 28900 |
| 2023-10-05 | 39.07 | $21.09 | 49000 |
| 2023-10-04 | 40.96 | $21.24 | 66100 |
| 2023-10-03 | 41.99 | $21.32 | 65400 |
| 2023-10-02 | 51.91 | $21.96 | 55300 |
| 2023-09-29 | 59.41 | $22.32 | 308500 |
| 2023-09-28 | 58.30 | $22.25 | 70800 |
| 2023-09-27 | 54.95 | $22.05 | 89200 |
| 2023-09-26 | 43.78 | $21.53 | 20300 |
| 2023-09-25 | 43.27 | $21.51 | 14000 |
| 2023-09-22 | 47.38 | $21.71 | 9800 |
| 2023-09-21 | 43.56 | $21.56 | 22600 |
| 2023-09-20 | 47.49 | $21.74 | 14100 |
| 2023-09-19 | 51.15 | $21.89 | 11100 |
| 2023-09-18 | 49.68 | $21.83 | 10900 |
| 2023-09-15 | 51.39 | $21.90 | 13300 |
| 2023-09-14 | 48.75 | $21.79 | 10000 |
| 2023-09-13 | 49.45 | $21.82 | 10400 |
| 2023-09-12 | 48.75 | $21.79 | 15300 |
| 2023-09-11 | 48.53 | $21.78 | 8700 |
| 2023-09-08 | 46.98 | $21.71 | 13600 |
| 2023-09-07 | 46.98 | $21.71 | 11200 |
| 2023-09-06 | 46.98 | $21.71 | 13700 |
| 2023-09-05 | 45.17 | $21.62 | 13400 |
| 2023-09-01 | 47.94 | $21.78 | 15600 |
| 2023-08-31 | 48.11 | $21.79 | 64300 |
| 2023-08-30 | 39.51 | $21.38 | 12600 |
| 2023-08-29 | 43.71 | $21.63 | 18700 |
| 2023-08-28 | 40.33 | $21.49 | 15000 |
| 2023-08-25 | 38.84 | $21.43 | 6400 |
| 2023-08-24 | 39.95 | $21.50 | 7600 |
| 2023-08-23 | 40.90 | $21.56 | 8600 |
| 2023-08-22 | 33.66 | $21.27 | 13900 |
| 2023-08-21 | 35.36 | $21.39 | 10000 |
| 2023-08-18 | 39.65 | $21.66 | 13300 |
| 2023-08-17 | 40.69 | $21.72 | 7800 |
| 2023-08-16 | 43.02 | $21.85 | 8400 |
| 2023-08-15 | 43.93 | $21.90 | 12200 |
| 2023-08-14 | 46.58 | $22.04 | 11700 |
| 2023-08-11 | 44.54 | $21.95 | 10000 |
| 2023-08-10 | 45.08 | $21.98 | 10800 |
| 2023-08-09 | 45.08 | $21.98 | 15900 |
| 2023-08-08 | 42.99 | $21.88 | 7900 |
| 2023-08-07 | 42.78 | $21.87 | 9100 |
| 2023-08-04 | 43.23 | $21.90 | 7900 |
| 2023-08-03 | 40.25 | $21.75 | 6800 |
| 2023-08-02 | 43.27 | $21.96 | 17900 |
| 2023-08-01 | 47.45 | $22.22 | 12000 |
| 2023-07-31 | 50.48 | $22.39 | 24200 |
| 2023-07-28 | 45.63 | $22.14 | 17000 |
| 2023-07-27 | 47.95 | $22.27 | 12500 |
| 2023-07-26 | 50.38 | $22.40 | 45400 |
| 2023-07-25 | 48.67 | $22.31 | 25200 |
| 2023-07-24 | 49.57 | $22.36 | 14900 |
| 2023-07-21 | 47.73 | $22.26 | 21000 |
| 2023-07-20 | 48.40 | $22.30 | 16800 |
| 2023-07-19 | 47.34 | $22.24 | 13200 |
| 2023-07-18 | 45.94 | $22.16 | 15800 |
| 2023-07-17 | 45.94 | $22.16 | 11200 |
| 2023-07-14 | 46.78 | $22.22 | 24700 |
| 2023-07-13 | 48.19 | $22.32 | 12200 |
| 2023-07-12 | 47.89 | $22.30 | 16300 |
| 2023-07-11 | 47.03 | $22.24 | 7700 |
| 2023-07-10 | 45.89 | $22.16 | 8300 |
| 2023-07-07 | 46.24 | $22.19 | 21000 |
| 2023-07-06 | 45.04 | $22.10 | 23800 |
| 2023-07-05 | 50.41 | $22.55 | 28400 |
| 2023-07-03 | 53.37 | $22.77 | 24900 |
| 2023-06-30 | 46.91 | $22.29 | 306500 |
| 2023-06-29 | 36.05 | $21.67 | 72300 |
| 2023-06-28 | 40.78 | $22.04 | 10500 |
| 2023-06-27 | 39.97 | $22.00 | 23800 |
| 2023-06-26 | 39.18 | $21.96 | 11400 |
| 2023-06-23 | 36.60 | $21.83 | 8800 |
| 2023-06-22 | 37.65 | $21.92 | 17400 |
| 2023-06-21 | 37.77 | $21.93 | 19600 |
| 2023-06-20 | 33.35 | $21.70 | 28400 |
| 2023-06-16 | 32.36 | $21.65 | 26900 |
| 2023-06-15 | 34.40 | $21.86 | 17600 |
| 2023-06-14 | 34.80 | $21.90 | 19300 |
| 2023-06-13 | 38.49 | $22.25 | 26600 |
| 2023-06-12 | 36.10 | $22.12 | 20300 |
| 2023-06-09 | 39.22 | $22.40 | 17600 |
| 2023-06-08 | 41.67 | $22.60 | 17600 |
| 2023-06-07 | 42.81 | $22.69 | 20900 |
| 2023-06-06 | 48.41 | $23.09 | 15500 |
| 2023-06-05 | 50.12 | $23.20 | 18100 |
| 2023-06-02 | 53.73 | $23.42 | 54900 |
| 2023-06-01 | 54.24 | $23.45 | 15300 |
| 2023-05-31 | 52.83 | $23.35 | 75300 |
| 2023-05-30 | 47.11 | $22.98 | 11800 |
| 2023-05-26 | 47.86 | $23.03 | 9800 |
| 2023-05-25 | 45.57 | $22.89 | 12600 |
| 2023-05-24 | 47.11 | $23.00 | 19700 |
| 2023-05-23 | 51.81 | $23.31 | 8800 |
| 2023-05-22 | 52.13 | $23.33 | 10700 |
| 2023-05-19 | 52.28 | $23.34 | 9800 |
| 2023-05-18 | 53.17 | $23.40 | 14800 |
| 2023-05-17 | 54.34 | $23.48 | 12100 |
| 2023-05-16 | 51.29 | $23.24 | 14100 |
| 2023-05-15 | 54.00 | $23.43 | 12900 |
| 2023-05-12 | 53.51 | $23.39 | 5500 |
| 2023-05-11 | 51.41 | $23.22 | 9600 |
| 2023-05-10 | 48.96 | $23.03 | 268500 |
| 2023-05-09 | 48.31 | $22.98 | 9800 |
| 2023-05-08 | 52.37 | $23.30 | 7500 |
| 2023-05-05 | 53.44 | $23.38 | 9000 |
| 2023-05-04 | 47.47 | $22.91 | 22600 |
| 2023-05-03 | 49.52 | $23.07 | 9500 |
| 2023-05-02 | 52.78 | $23.31 | 7000 |
| 2023-05-01 | 52.41 | $23.28 | 26200 |
| 2023-04-28 | 59.52 | $23.76 | 34700 |
| 2023-04-27 | 54.23 | $23.33 | 7200 |
| 2023-04-26 | 52.31 | $23.19 | 11700 |
| 2023-04-25 | 56.15 | $23.43 | 9500 |
| 2023-04-24 | 59.63 | $23.63 | 4500 |
| 2023-04-21 | 57.64 | $23.47 | 16600 |
| 2023-04-20 | 59.20 | $23.56 | 9000 |
| 2023-04-19 | 61.12 | $23.67 | 8800 |
| 2023-04-18 | 64.18 | $23.84 | 8900 |
| 2023-04-17 | 63.97 | $23.82 | 15700 |
| 2023-04-14 | 64.67 | $23.86 | 7400 |
| 2023-04-13 | 63.54 | $23.74 | 5600 |
| 2023-04-12 | 63.70 | $23.75 | 7700 |
| 2023-04-11 | 62.90 | $23.66 | 7900 |
| 2023-04-10 | 61.28 | $23.48 | 8100 |
| 2023-04-06 | 60.28 | $23.37 | 5800 |
| 2023-04-05 | 59.27 | $23.26 | 10500 |
| 2023-04-04 | 61.84 | $23.45 | 21400 |
| 2023-04-03 | 61.08 | $23.36 | 15900 |
| 2023-03-31 | 61.47 | $23.39 | 26800 |
| 2023-03-30 | 59.52 | $23.15 | 21500 |
| 2023-03-29 | 57.29 | $22.89 | 19100 |
| 2023-03-28 | 53.96 | $22.53 | 3300 |
| 2023-03-27 | 53.67 | $22.50 | 6500 |
| 2023-03-24 | 52.45 | $22.37 | 7500 |
| 2023-03-23 | 50.16 | $22.13 | 8700 |
| 2023-03-22 | 54.54 | $22.55 | 21700 |
| 2023-03-21 | 49.89 | $22.08 | 23300 |
| 2023-03-20 | 46.57 | $21.78 | 16700 |
| 2023-03-17 | 46.87 | $21.81 | 21300 |
| 2023-03-16 | 51.17 | $22.23 | 31600 |
| 2023-03-15 | 39.33 | $21.29 | 17300 |
| 2023-03-14 | 41.04 | $21.46 | 16800 |
| 2023-03-13 | 35.74 | $21.12 | 36800 |
| 2023-03-10 | 37.24 | $21.28 | 25100 |
| 2023-03-09 | 33.95 | $21.08 | 19100 |
| 2023-03-08 | 39.91 | $21.68 | 12600 |
| 2023-03-07 | 41.05 | $21.78 | 13400 |
| 2023-03-06 | 43.91 | $22.02 | 12000 |
| 2023-03-03 | 44.03 | $22.03 | 65300 |
| 2023-03-02 | 44.73 | $22.09 | 11200 |
| 2023-03-01 | 47.51 | $22.32 | 14300 |
| 2023-02-28 | 48.00 | $22.36 | 38800 |
| 2023-02-27 | 45.87 | $22.20 | 14400 |
| 2023-02-24 | 50.27 | $22.56 | 14700 |
| 2023-02-23 | 54.10 | $22.84 | 7300 |
| 2023-02-22 | 49.24 | $22.47 | 8600 |
| 2023-02-21 | 46.48 | $22.28 | 9200 |
| 2023-02-17 | 53.13 | $22.74 | 2600 |
| 2023-02-16 | 54.75 | $22.84 | 19900 |
| 2023-02-15 | 58.83 | $23.08 | 14100 |
| 2023-02-14 | 59.54 | $23.12 | 14900 |
| 2023-02-13 | 57.74 | $22.97 | 7700 |
| 2023-02-10 | 54.12 | $22.69 | 12100 |
| 2023-02-09 | 57.10 | $22.87 | 5800 |
| 2023-02-08 | 59.17 | $22.99 | 23000 |
| 2023-02-07 | 56.55 | $22.78 | 10600 |
| 2023-02-06 | 55.65 | $22.71 | 18900 |
| 2023-02-03 | 62.51 | $23.10 | 9600 |
| 2023-02-02 | 71.51 | $23.52 | 15900 |
| 2023-02-01 | 70.75 | $23.44 | 26700 |
| 2023-01-31 | 72.13 | $23.50 | 10500 |
| 2023-01-30 | 71.24 | $23.40 | 16600 |
| 2023-01-27 | 70.53 | $23.32 | 14900 |
| 2023-01-26 | 70.00 | $23.26 | 9000 |
| 2023-01-25 | 67.80 | $23.02 | 11500 |
| 2023-01-24 | 67.52 | $22.99 | 11400 |
| 2023-01-23 | 66.97 | $22.93 | 19600 |
| 2023-01-20 | 64.39 | $22.66 | 14400 |
| 2023-01-19 | 63.70 | $22.59 | 13500 |
| 2023-01-18 | 61.76 | $22.40 | 18400 |
| 2023-01-17 | 61.46 | $22.37 | 14400 |
| 2023-01-13 | 59.28 | $22.16 | 7400 |
| 2023-01-12 | 57.65 | $22.01 | 19800 |
| 2023-01-11 | 56.55 | $21.91 | 21600 |
| 2023-01-10 | 54.65 | $21.74 | 23900 |
| 2023-01-09 | 51.95 | $21.51 | 21000 |
| 2023-01-06 | 52.47 | $21.55 | 23300 |
| 2023-01-05 | 47.52 | $21.15 | 48500 |
| 2023-01-04 | 43.61 | $20.87 | 9300 |
| 2023-01-03 | 39.32 | $20.59 | 16400 |
| 2022-12-30 | 33.85 | $20.27 | 24500 |
| 2022-12-29 | 34.13 | $20.30 | 17600 |
| 2022-12-28 | 32.40 | $20.20 | 33800 |
| 2022-12-27 | 35.02 | $20.50 | 19600 |
| 2022-12-23 | 37.11 | $20.72 | 22300 |
| 2022-12-22 | 38.50 | $20.86 | 33100 |
| 2022-12-21 | 41.46 | $21.14 | 38800 |
| 2022-12-20 | 43.49 | $21.32 | 17300 |
| 2022-12-19 | 44.18 | $21.38 | 10000 |
| 2022-12-16 | 44.74 | $21.43 | 21800 |
| 2022-12-15 | 43.93 | $21.37 | 6900 |
| 2022-12-14 | 44.34 | $21.41 | 22900 |
| 2022-12-13 | 44.94 | $21.47 | 23500 |
| 2022-12-12 | 43.12 | $21.32 | 23600 |
| 2022-12-09 | 45.11 | $21.53 | 9200 |
| 2022-12-08 | 47.91 | $21.81 | 20600 |
| 2022-12-07 | 48.63 | $21.88 | 8200 |
| 2022-12-06 | 45.41 | $21.59 | 13800 |
| 2022-12-05 | 49.92 | $22.03 | 11800 |
| 2022-12-02 | 55.12 | $22.47 | 13100 |
| 2022-12-01 | 53.77 | $22.34 | 17700 |
| 2022-11-30 | 47.92 | $21.83 | 18600 |
| 2022-11-29 | 41.44 | $21.36 | 13200 |
| 2022-11-28 | 51.08 | $22.11 | 11900 |
| 2022-11-25 | 53.28 | $22.25 | 5400 |
| 2022-11-23 | 51.88 | $22.15 | 7700 |
| 2022-11-22 | 49.72 | $22.00 | 23700 |
| 2022-11-21 | 47.48 | $21.85 | 9900 |
| 2022-11-18 | 46.74 | $21.80 | 9100 |
| 2022-11-17 | 46.00 | $21.75 | 8200 |
| 2022-11-16 | 47.62 | $21.88 | 10900 |
| 2022-11-15 | 45.67 | $21.74 | 13400 |
| 2022-11-14 | 41.84 | $21.48 | 20600 |
| 2022-11-11 | 47.05 | $21.91 | 3200 |
| 2022-11-10 | 46.01 | $21.84 | 15700 |
| 2022-11-09 | 34.49 | $21.18 | 11800 |
| 2022-11-08 | 36.27 | $21.34 | 14000 |
| 2022-11-07 | 30.04 | $21.05 | 27100 |
| 2022-11-04 | 30.14 | $21.06 | 12100 |
| 2022-11-03 | 30.14 | $21.06 | 10500 |
| 2022-11-02 | 30.67 | $21.12 | 17300 |
| 2022-11-01 | 31.83 | $21.25 | 15000 |
| 2022-10-31 | 35.24 | $21.60 | 26500 |
| 2022-10-28 | 37.18 | $21.78 | 14100 |
| 2022-10-27 | 38.88 | $21.93 | 12200 |
| 2022-10-26 | 39.22 | $21.96 | 6400 |
| 2022-10-25 | 38.02 | $21.89 | 4200 |
| 2022-10-24 | 36.48 | $21.80 | 18800 |
| 2022-10-21 | 37.06 | $21.86 | 18000 |
| 2022-10-20 | 37.73 | $21.93 | 11600 |
| 2022-10-19 | 41.47 | $22.30 | 13300 |
| 2022-10-18 | 43.00 | $22.44 | 7200 |
| 2022-10-17 | 44.92 | $22.61 | 14900 |
| 2022-10-14 | 41.88 | $22.40 | 16600 |
| 2022-10-13 | 35.43 | $22.00 | 16600 |
| 2022-10-12 | 37.72 | $22.23 | 8100 |
| 2022-10-11 | 41.60 | $22.58 | 9000 |
| 2022-10-10 | 42.19 | $22.63 | 23400 |
| 2022-10-07 | 45.89 | $22.93 | 6200 |
| 2022-10-06 | 47.47 | $23.05 | 3000 |
| 2022-10-05 | 49.78 | $23.22 | 3700 |
| 2022-10-04 | 51.90 | $23.37 | 8400 |
| 2022-10-03 | 49.31 | $23.18 | 25600 |
| 2022-09-30 | 46.26 | $22.97 | 61700 |
| 2022-09-29 | 38.78 | $22.52 | 16600 |
| 2022-09-28 | 40.07 | $22.63 | 23400 |
| 2022-09-27 | 32.47 | $22.24 | 21900 |
| 2022-09-26 | 30.76 | $22.16 | 24300 |
| 2022-09-23 | 30.94 | $22.18 | 17200 |
| 2022-09-22 | 33.34 | $22.43 | 11500 |
| 2022-09-21 | 36.93 | $22.76 | 7300 |
| 2022-09-20 | 32.98 | $22.57 | 11800 |
| 2022-09-19 | 35.42 | $22.79 | 11000 |
| 2022-09-16 | 33.07 | $22.68 | 18500 |
| 2022-09-15 | 34.60 | $22.82 | 10700 |
| 2022-09-14 | 36.90 | $23.02 | 7600 |
| 2022-09-13 | 33.76 | $22.87 | 4900 |
| 2022-09-12 | 35.79 | $23.05 | 6100 |
| 2022-09-09 | 32.35 | $22.89 | 3600 |
| 2022-09-08 | 28.48 | $22.72 | 12600 |
| 2022-09-07 | 30.84 | $22.96 | 2700 |
| 2022-09-06 | 29.45 | $22.90 | 8700 |
| 2022-09-02 | 32.11 | $23.16 | 3000 |
| 2022-09-01 | 30.51 | $23.09 | 20400 |
| 2022-08-31 | 32.38 | $23.27 | 25300 |
| 2022-08-30 | 32.70 | $23.30 | 8500 |
| 2022-08-29 | 38.85 | $23.81 | 6100 |
| 2022-08-26 | 36.63 | $23.71 | 2900 |
| 2022-08-25 | 37.80 | $23.80 | 6500 |
| 2022-08-24 | 35.85 | $23.71 | 18200 |
| 2022-08-23 | 33.65 | $23.61 | 41600 |
| 2022-08-22 | 45.10 | $24.39 | 7300 |
| 2022-08-19 | 48.10 | $24.54 | 8500 |
| 2022-08-18 | 52.27 | $24.73 | 2400 |
| 2022-08-17 | 55.91 | $24.88 | 8400 |
| 2022-08-16 | 64.75 | $25.19 | 3400 |
| 2022-08-15 | 66.03 | $25.23 | 8000 |
| 2022-08-12 | 66.03 | $25.23 | 3800 |
| 2022-08-11 | 64.94 | $25.16 | 4100 |
| 2022-08-10 | 64.78 | $25.15 | 6900 |
| 2022-08-09 | 64.19 | $25.11 | 3700 |
| 2022-08-08 | 65.51 | $25.16 | 12400 |
| 2022-08-05 | 66.02 | $25.18 | 6000 |
| 2022-08-04 | 69.13 | $25.30 | 15600 |
| 2022-08-03 | 68.30 | $25.23 | 15300 |
| 2022-08-02 | 66.35 | $25.07 | 24900 |
| 2022-08-01 | 63.54 | $24.86 | 17800 |
| 2022-07-29 | 65.77 | $24.95 | 34600 |
| 2022-07-28 | 55.97 | $24.35 | 4400 |
| 2022-07-27 | 52.99 | $24.21 | 7600 |
| 2022-07-26 | 52.77 | $24.20 | 6100 |
| 2022-07-25 | 51.27 | $24.13 | 10600 |
| 2022-07-22 | 53.58 | $24.23 | 10200 |
| 2022-07-21 | 55.23 | $24.30 | 7200 |
| 2022-07-20 | 53.88 | $24.23 | 29400 |
| 2022-07-19 | 56.66 | $24.35 | 7700 |
| 2022-07-18 | 55.39 | $24.28 | 7900 |
| 2022-07-15 | 56.98 | $24.35 | 19200 |
| 2022-07-14 | 54.11 | $24.19 | 16400 |
| 2022-07-13 | 51.62 | $24.06 | 6400 |
| 2022-07-12 | 51.04 | $24.03 | 3800 |
| 2022-07-11 | 51.63 | $24.06 | 5800 |
| 2022-07-08 | 51.27 | $24.04 | 4900 |
| 2022-07-07 | 49.68 | $23.95 | 6600 |
| 2022-07-06 | 52.01 | $24.08 | 5600 |
| 2022-07-05 | 54.04 | $24.19 | 14000 |
| 2022-07-01 | 55.35 | $24.26 | 4400 |
| 2022-06-30 | 54.76 | $24.22 | 36100 |
| 2022-06-29 | 56.55 | $24.32 | 8000 |
| 2022-06-28 | 56.55 | $24.32 | 6800 |
| 2022-06-27 | 56.29 | $24.30 | 13200 |
| 2022-06-24 | 56.17 | $24.29 | 6200 |
| 2022-06-23 | 54.45 | $24.15 | 18400 |
| 2022-06-22 | 52.44 | $23.99 | 11300 |
| 2022-06-21 | 47.77 | $23.65 | 10800 |
| 2022-06-17 | 46.14 | $23.54 | 14800 |
| 2022-06-16 | 46.52 | $23.57 | 11100 |
| 2022-06-15 | 42.68 | $23.31 | 6700 |
| 2022-06-14 | 41.14 | $23.21 | 17400 |
| 2022-06-13 | 41.56 | $23.25 | 17800 |
| 2022-06-10 | 48.32 | $23.82 | 18800 |
| 2022-06-09 | 52.44 | $24.11 | 19900 |
| 2022-06-08 | 55.88 | $24.33 | 9500 |
| 2022-06-07 | 56.84 | $24.39 | 13100 |
| 2022-06-06 | 54.61 | $24.21 | 11700 |
| 2022-06-03 | 54.76 | $24.22 | 11100 |
| 2022-06-02 | 56.22 | $24.32 | 19500 |
| 2022-06-01 | 55.31 | $24.24 | 13900 |
| 2022-05-31 | 56.14 | $24.30 | 69500 |
| 2022-05-27 | 55.40 | $24.23 | 13800 |
| 2022-05-26 | 48.43 | $23.64 | 20300 |
| 2022-05-25 | 46.27 | $23.48 | 13000 |
| 2022-05-24 | 39.98 | $23.06 | 8200 |
| 2022-05-23 | 34.06 | $22.72 | 13300 |
| 2022-05-20 | 32.38 | $22.63 | 23700 |
| 2022-05-19 | 32.82 | $22.68 | 17200 |
| 2022-05-18 | 31.40 | $22.60 | 38100 |
| 2022-05-17 | 33.15 | $22.81 | 21100 |
| 2022-05-16 | 39.75 | $23.47 | 19800 |
| 2022-05-13 | 31.94 | $23.07 | 19700 |
| 2022-05-12 | 31.31 | $23.04 | 7100 |
| 2022-05-11 | 31.49 | $23.06 | 12900 |
| 2022-05-10 | 31.58 | $23.07 | 14000 |
| 2022-05-09 | 26.44 | $22.81 | 29900 |
| 2022-05-06 | 34.87 | $23.69 | 10500 |
| 2022-05-05 | 40.11 | $24.07 | 9100 |
| 2022-05-04 | 41.04 | $24.13 | 11400 |
| 2022-05-03 | 39.03 | $24.04 | 9800 |
| 2022-05-02 | 40.33 | $24.13 | 37900 |
| 2022-04-29 | 48.34 | $24.60 | 56900 |
| 2022-04-28 | 44.56 | $24.43 | 26000 |
| 2022-04-27 | 33.71 | $24.03 | 17500 |
| 2022-04-26 | 37.55 | $24.25 | 7000 |
| 2022-04-25 | 36.93 | $24.23 | 5700 |
| 2022-04-22 | 35.09 | $24.17 | 12100 |
| 2022-04-21 | 32.93 | $24.10 | 14400 |
| 2022-04-20 | 40.21 | $24.50 | 16700 |
| 2022-04-19 | 36.90 | $24.40 | 64200 |
| 2022-04-18 | 36.22 | $24.38 | 68600 |
| 2022-04-14 | 36.22 | $24.38 | 31100 |
| 2022-04-13 | 35.92 | $24.37 | 49900 |
| 2022-04-12 | 42.09 | $24.69 | 16700 |
| 2022-04-11 | 39.94 | $24.62 | 17700 |
| 2022-04-08 | 45.43 | $24.86 | 23700 |
| 2022-04-07 | 48.31 | $24.97 | 9800 |
| 2022-04-06 | 47.74 | $24.95 | 19700 |
| 2022-04-05 | 47.74 | $24.95 | 15100 |
| 2022-04-04 | 51.62 | $25.10 | 30700 |
| 2022-04-01 | 52.15 | $25.12 | 22900 |
| 2022-03-31 | 56.63 | $25.28 | 171900 |
| 2022-03-30 | 50.87 | $25.05 | 19500 |
| 2022-03-29 | 43.79 | $24.82 | 11700 |
| 2022-03-28 | 41.70 | $24.76 | 16400 |
| 2022-03-25 | 36.48 | $24.62 | 37700 |
| 2022-03-24 | 44.95 | $24.93 | 9400 |
| 2022-03-23 | 44.95 | $24.93 | 10500 |
| 2022-03-22 | 45.88 | $24.96 | 6400 |
| 2022-03-21 | 43.28 | $24.89 | 14500 |
| 2022-03-18 | 49.77 | $25.09 | 9000 |
| 2022-03-17 | 47.91 | $25.04 | 10200 |
| 2022-03-16 | 45.62 | $24.98 | 21100 |
| 2022-03-15 | 44.07 | $24.94 | 12500 |
| 2022-03-14 | 39.09 | $24.82 | 72700 |
| 2022-03-11 | 42.37 | $24.93 | 16600 |
| 2022-03-10 | 44.64 | $25.00 | 7400 |
| 2022-03-09 | 47.75 | $25.09 | 17400 |
| 2022-03-08 | 44.48 | $25.01 | 13700 |
| 2022-03-07 | 48.45 | $25.12 | 22400 |
| 2022-03-04 | 48.05 | $25.11 | 16500 |
| 2022-03-03 | 46.06 | $25.06 | 26000 |
| 2022-03-02 | 48.90 | $25.14 | 23900 |
| 2022-03-01 | 43.06 | $25.00 | 8600 |
| 2022-02-28 | 35.55 | $24.85 | 35100 |
| 2022-02-25 | 40.26 | $24.99 | 14400 |
| 2022-02-24 | 51.90 | $25.24 | 13200 |
| 2022-02-23 | 46.62 | $25.15 | 39900 |
| 2022-02-22 | 48.30 | $25.18 | 22400 |
| 2022-02-18 | 48.30 | $25.18 | 19100 |
| 2022-02-17 | 43.39 | $25.10 | 62000 |
| 2022-02-16 | 45.44 | $25.14 | 15600 |
| 2022-02-15 | 41.51 | $25.08 | 23600 |
| 2022-02-14 | 34.81 | $24.99 | 20800 |
| 2022-02-11 | 32.35 | $24.96 | 30400 |
| 2022-02-10 | 37.75 | $25.08 | 35300 |
| 2022-02-09 | 44.18 | $25.19 | 21100 |
| 2022-02-08 | 43.34 | $25.18 | 12800 |
| 2022-02-07 | 43.34 | $25.18 | 14500 |
| 2022-02-04 | 44.54 | $25.20 | 25400 |
| 2022-02-03 | 49.05 | $25.27 | 26400 |
| 2022-02-02 | 48.34 | $25.26 | 16900 |
| 2022-02-01 | 51.77 | $25.31 | 15800 |
| 2022-01-31 | 52.48 | $25.32 | 51800 |
| 2022-01-28 | 44.57 | $25.21 | 54800 |
| 2022-01-27 | 44.57 | $25.21 | 34000 |
| 2022-01-26 | 50.03 | $25.29 | 23000 |
| 2022-01-25 | 52.32 | $25.32 | 17200 |
| 2022-01-24 | 52.32 | $25.32 | 35100 |
| 2022-01-21 | 58.79 | $25.40 | 16700 |
| 2022-01-20 | 56.89 | $25.37 | 17700 |
| 2022-01-19 | 56.25 | $25.36 | 20400 |
| 2022-01-18 | 56.25 | $25.36 | 142400 |
| 2022-01-14 | 51.02 | $25.28 | 9700 |
| 2022-01-13 | 52.51 | $25.30 | 15800 |
| 2022-01-12 | 50.44 | $25.27 | 12000 |
| 2022-01-11 | 49.75 | $25.26 | 19600 |
| 2022-01-10 | 47.67 | $25.23 | 11400 |
| 2022-01-07 | 46.98 | $25.22 | 9400 |
| 2022-01-06 | 49.47 | $25.26 | 14495 |
| 2022-01-05 | 44.57 | $25.19 | 12271 |
| 2022-01-04 | 48.40 | $25.25 | 6976 |
| 2022-01-03 | 49.75 | $25.27 | 10933 |
| 2021-12-31 | 51.81 | $25.30 | 181971 |
| 2021-12-30 | 42.80 | $25.18 | 55675 |
| 2021-12-29 | 45.49 | $25.22 | 62185 |
| 2021-12-28 | 43.82 | $25.20 | 62572 |
| 2021-12-27 | 46.54 | $25.24 | 6263 |
| 2021-12-23 | 49.46 | $25.28 | 6226 |
| 2021-12-22 | 47.09 | $25.25 | 13650 |
| 2021-12-21 | 44.63 | $25.22 | 4420 |
| 2021-12-20 | 42.07 | $25.19 | 7333 |
| 2021-12-17 | 46.12 | $25.25 | 23103 |
| 2021-12-16 | 45.29 | $25.24 | 13435 |
| 2021-12-15 | 41.87 | $25.20 | 14978 |
| 2021-12-14 | 45.23 | $25.25 | 8353 |
| 2021-12-13 | 44.38 | $25.24 | 13787 |
| 2021-12-10 | 45.04 | $25.25 | 11412 |
| 2021-12-09 | 47.04 | $25.28 | 6433 |
| 2021-12-08 | 48.41 | $25.30 | 7091 |
| 2021-12-07 | 49.08 | $25.31 | 5339 |
| 2021-12-06 | 46.97 | $25.28 | 22438 |
| 2021-12-03 | 47.60 | $25.29 | 3253 |
| 2021-12-02 | 46.93 | $25.28 | 5807 |
| 2021-12-01 | 46.93 | $25.28 | 37332 |
| 2021-11-30 | 50.42 | $25.34 | 358804 |
| 2021-11-29 | 39.78 | $25.19 | 25308 |
| 2021-11-26 | 54.62 | $25.39 | 5723 |
| 2021-11-24 | 59.93 | $25.44 | 5281 |
| 2021-11-23 | 59.93 | $25.44 | 8432 |
| 2021-11-22 | 59.21 | $25.43 | 10784 |
| 2021-11-19 | 59.21 | $25.43 | 10135 |
| 2021-11-18 | 54.85 | $25.37 | 20483 |
| 2021-11-17 | 54.07 | $25.36 | 20013 |
| 2021-11-16 | 52.51 | $25.34 | 8174 |
| 2021-11-15 | 50.93 | $25.32 | 9162 |
| 2021-11-12 | 50.93 | $25.32 | 7259 |
| 2021-11-11 | 50.19 | $25.31 | 5009 |
| 2021-11-10 | 50.92 | $25.32 | 11690 |
| 2021-11-09 | 54.74 | $25.37 | 18420 |
| 2021-11-08 | 53.41 | $25.35 | 4991 |
| 2021-11-05 | 54.17 | $25.36 | 9063 |
| 2021-11-04 | 52.90 | $25.34 | 12874 |
| 2021-11-03 | 52.90 | $25.34 | 5375 |
| 2021-11-02 | 52.90 | $25.34 | 9303 |
| 2021-11-01 | 52.34 | $25.33 | 14588 |
| 2021-10-29 | 47.58 | $25.25 | 338141 |
| 2021-10-28 | 48.73 | $25.27 | 24694 |
| 2021-10-27 | 52.36 | $25.33 | 7282 |
| 2021-10-26 | 50.62 | $25.30 | 12465 |
| 2021-10-25 | 51.21 | $25.31 | 5123 |
| 2021-10-22 | 49.52 | $25.28 | 8785 |
| 2021-10-21 | 55.62 | $25.38 | 12131 |
| 2021-10-20 | 52.86 | $25.33 | 7074 |
| 2021-10-19 | 47.94 | $25.25 | 6463 |
| 2021-10-18 | 49.16 | $25.27 | 6182 |
| 2021-10-15 | 51.01 | $25.30 | 8865 |
| 2021-10-14 | 51.01 | $25.30 | 15522 |
| 2021-10-13 | 60.61 | $25.44 | 29840 |
| 2021-10-12 | 45.22 | $25.22 | 8418 |
| 2021-10-11 | 44.28 | $25.21 | 7265 |
| 2021-10-08 | 44.28 | $25.21 | 4827 |
| 2021-10-07 | 44.28 | $25.21 | 24293 |
| 2021-10-06 | 44.28 | $25.21 | 6226 |
| 2021-10-05 | 45.55 | $25.23 | 12891 |
| 2021-10-04 | 44.03 | $25.21 | 13541 |
| 2021-10-01 | 45.23 | $25.23 | 5642 |
| 2021-09-30 | 46.44 | $25.25 | 22027 |
| 2021-09-29 | 46.44 | $25.25 | 10938 |
| 2021-09-28 | 43.00 | $25.20 | 23101 |
| 2021-09-27 | 44.64 | $25.23 | 9524 |
| 2021-09-24 | 46.89 | $25.27 | 6581 |
| 2021-09-23 | 48.05 | $25.29 | 6807 |
| 2021-09-22 | 53.00 | $25.37 | 15234 |
| 2021-09-21 | 46.44 | $25.27 | 3066 |
| 2021-09-20 | 46.44 | $25.27 | 3617 |
| 2021-09-17 | 48.26 | $25.30 | 2355 |
| 2021-09-16 | 45.56 | $25.26 | 9641 |
| 2021-09-15 | 42.71 | $25.22 | 2299 |
| 2021-09-14 | 43.80 | $25.24 | 4824 |
| 2021-09-13 | 43.80 | $25.24 | 6992 |
| 2021-09-10 | 44.83 | $25.26 | 6164 |
| 2021-09-09 | 45.34 | $25.27 | 5684 |
| 2021-09-08 | 44.14 | $25.25 | 8565 |
| 2021-09-07 | 47.08 | $25.31 | 15172 |
| 2021-09-03 | 44.13 | $25.26 | 8827 |
| 2021-09-02 | 45.09 | $25.28 | 12475 |
| 2021-09-01 | 42.11 | $25.23 | 24068 |
| 2021-08-31 | 38.97 | $25.18 | 50616 |
| 2021-08-30 | 43.45 | $25.28 | 25443 |
| 2021-08-27 | 52.65 | $25.44 | 10593 |
| 2021-08-26 | 47.36 | $25.36 | 6745 |
| 2021-08-25 | 49.32 | $25.39 | 11987 |
| 2021-08-24 | 49.98 | $25.40 | 9265 |
| 2021-08-23 | 48.00 | $25.37 | 15673 |
| 2021-08-20 | 47.35 | $25.36 | 6956 |
| 2021-08-19 | 49.12 | $25.39 | 5664 |
| 2021-08-18 | 49.71 | $25.40 | 3941 |
| 2021-08-17 | 47.93 | $25.37 | 5997 |
| 2021-08-16 | 45.48 | $25.33 | 7761 |
| 2021-08-13 | 46.00 | $25.34 | 19945 |
| 2021-08-12 | 46.00 | $25.34 | 23403 |
| 2021-08-11 | 46.47 | $25.35 | 8175 |
| 2021-08-10 | 44.85 | $25.32 | 14457 |
| 2021-08-09 | 45.29 | $25.33 | 22839 |
| 2021-08-06 | 45.71 | $25.34 | 17812 |
| 2021-08-05 | 43.21 | $25.29 | 44216 |
| 2021-08-04 | 48.27 | $25.41 | 30874 |
| 2021-08-03 | 60.62 | $25.63 | 10300 |
| 2021-08-02 | 63.43 | $25.67 | 18376 |
| 2021-07-30 | 62.61 | $25.65 | 36267 |
| 2021-07-29 | 57.11 | $25.53 | 17016 |
| 2021-07-28 | 44.95 | $25.34 | 6429 |
| 2021-07-27 | 48.38 | $25.39 | 30032 |
| 2021-07-26 | 47.62 | $25.38 | 8058 |
| 2021-07-23 | 48.99 | $25.40 | 10490 |
| 2021-07-22 | 49.67 | $25.41 | 7720 |
| 2021-07-21 | 53.17 | $25.46 | 4389 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-72.00
2026-07-17
Close Price
$20.00
Vol: 8730
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -72.00 | $20.00 | 8730 |
| 2026-07-16 | -72.00 | $20.00 | 8400 |
| 2026-07-15 | -60.00 | $20.03 | 3800 |
| 2026-07-14 | -64.00 | $20.02 | 8800 |
| 2026-07-13 | -68.00 | $20.01 | 7420 |
| 2026-07-10 | -64.00 | $20.02 | 7800 |
| 2026-07-09 | -72.00 | $20.00 | 10313 |
| 2026-07-08 | -68.00 | $20.01 | 25500 |
| 2026-07-07 | -57.69 | $20.03 | 3600 |
| 2026-07-06 | -38.46 | $20.08 | 4919 |
| 2026-07-02 | -34.62 | $20.09 | 27045 |
| 2026-07-01 | -57.69 | $20.03 | 15300 |
| 2026-06-30 | -76.92 | $19.98 | 167100 |
| 2026-06-29 | -57.69 | $20.03 | 19200 |
| 2026-06-26 | -69.23 | $20.00 | 30900 |
| 2026-06-25 | -82.00 | $20.01 | 67800 |
| 2026-06-24 | -84.00 | $20.00 | 21600 |
| 2026-06-23 | -80.00 | $20.02 | 17125 |
| 2026-06-22 | -80.00 | $20.02 | 22217 |
| 2026-06-18 | -60.00 | $20.12 | 5800 |
| 2026-06-17 | -76.00 | $20.04 | 13601 |
| 2026-06-16 | -74.00 | $20.05 | 14900 |
| 2026-06-15 | -80.00 | $20.02 | 12632 |
| 2026-06-12 | -87.27 | $19.99 | 9228 |
| 2026-06-11 | -84.93 | $20.03 | 29913 |
| 2026-06-10 | -93.15 | $19.97 | 21100 |
| 2026-06-09 | -89.33 | $20.00 | 19500 |
| 2026-06-08 | -96.05 | $19.95 | 23245 |
| 2026-06-05 | -92.11 | $19.98 | 31100 |
| 2026-06-04 | -100.00 | $20.00 | 21200 |
| 2026-06-03 | -100.00 | $20.00 | 16129 |
| 2026-06-02 | -95.24 | $20.08 | 23039 |
| 2026-06-01 | -88.89 | $20.12 | 13500 |
| 2026-05-29 | -93.55 | $20.10 | 31301 |
| 2026-05-28 | -53.85 | $20.40 | 6600 |
| 2026-05-27 | -61.54 | $20.36 | 5300 |
| 2026-05-26 | -67.31 | $20.33 | 10731 |
| 2026-05-22 | -73.21 | $20.31 | 11100 |
| 2026-05-21 | -76.67 | $20.30 | 31000 |
| 2026-05-20 | -75.44 | $20.33 | 9200 |
| 2026-05-19 | -91.07 | $20.25 | 50700 |
| 2026-05-18 | -79.63 | $20.33 | 8200 |
| 2026-05-15 | -100.00 | $20.22 | 46100 |
| 2026-05-14 | -44.12 | $20.61 | 11116 |
| 2026-05-13 | -32.35 | $20.65 | 4501 |
| 2026-05-12 | -35.29 | $20.64 | 10900 |
| 2026-05-11 | -38.24 | $20.63 | 11532 |
| 2026-05-08 | -20.51 | $20.68 | 10100 |
| 2026-05-07 | -53.85 | $20.55 | 13400 |
| 2026-05-06 | -60.00 | $20.52 | 9069 |
| 2026-05-05 | -60.98 | $20.51 | 9348 |
| 2026-05-04 | -51.85 | $20.48 | 13900 |
| 2026-05-01 | -42.59 | $20.53 | 14512 |
| 2026-04-30 | -40.28 | $20.47 | 22900 |
| 2026-04-29 | -40.28 | $20.47 | 17739 |
| 2026-04-28 | -18.06 | $20.63 | 3520 |
| 2026-04-27 | -18.06 | $20.63 | 26900 |
| 2026-04-24 | -5.56 | $20.72 | 14800 |
| 2026-04-23 | -2.78 | $20.74 | 8400 |
| 2026-04-22 | -10.14 | $20.66 | 10300 |
| 2026-04-21 | -13.04 | $20.64 | 11200 |
| 2026-04-20 | -4.35 | $20.70 | 16500 |
| 2026-04-17 | -1.41 | $20.72 | 8200 |
| 2026-04-16 | -17.39 | $20.59 | 10600 |
| 2026-04-15 | 0.00 | $20.71 | 13400 |
| 2026-04-14 | -5.08 | $20.58 | 19400 |
| 2026-04-13 | 0.00 | $20.50 | 10500 |
| 2026-04-10 | -2.08 | $20.49 | 8100 |
| 2026-04-09 | -10.42 | $20.45 | 10100 |
| 2026-04-08 | -14.00 | $20.45 | 10000 |
| 2026-04-07 | -63.79 | $20.23 | 23900 |
| 2026-04-06 | -57.38 | $20.28 | 12900 |
| 2026-04-02 | -64.18 | $20.26 | 15400 |
| 2026-04-01 | -82.43 | $20.15 | 43400 |
| 2026-03-31 | -82.43 | $20.15 | 263300 |
| 2026-03-30 | -82.43 | $20.15 | 36300 |
| 2026-03-27 | -75.68 | $20.20 | 15900 |
| 2026-03-26 | -55.41 | $20.35 | 53600 |
| 2026-03-25 | -66.67 | $20.37 | 19000 |
| 2026-03-24 | -79.44 | $20.24 | 41804 |
| 2026-03-23 | -86.11 | $20.17 | 18900 |
| 2026-03-20 | -96.36 | $20.06 | 19400 |
| 2026-03-19 | -87.88 | $20.27 | 10800 |
| 2026-03-18 | -79.80 | $20.35 | 24800 |
| 2026-03-17 | -80.20 | $20.35 | 12700 |
| 2026-03-16 | -91.09 | $20.24 | 16900 |
| 2026-03-13 | -87.13 | $20.28 | 26300 |
| 2026-03-12 | -96.47 | $20.34 | 10400 |
| 2026-03-11 | -98.61 | $20.45 | 14500 |
| 2026-03-10 | -92.86 | $20.51 | 11900 |
| 2026-03-09 | -94.20 | $20.51 | 18500 |
| 2026-03-06 | -94.74 | $20.62 | 14400 |
| 2026-03-05 | -92.98 | $20.63 | 9800 |
| 2026-03-04 | -70.18 | $20.76 | 31100 |
| 2026-03-03 | -92.98 | $20.63 | 8900 |
| 2026-03-02 | -78.57 | $20.72 | 18400 |
| 2026-02-27 | -94.64 | $20.63 | 105900 |
| 2026-02-26 | -27.50 | $21.05 | 18500 |
| 2026-02-25 | -35.00 | $21.02 | 14000 |
| 2026-02-24 | -22.50 | $21.07 | 14900 |
| 2026-02-23 | -15.00 | $21.10 | 26700 |
| 2026-02-20 | -20.00 | $21.08 | 9000 |
| 2026-02-19 | -12.50 | $21.11 | 5600 |
| 2026-02-18 | -2.17 | $21.15 | 20000 |
| 2026-02-17 | 0.00 | $21.12 | 15500 |
| 2026-02-13 | -20.00 | $20.94 | 4500 |
| 2026-02-12 | -48.57 | $20.88 | 9200 |
| 2026-02-11 | -60.00 | $20.84 | 6500 |
| 2026-02-10 | -62.86 | $20.83 | 6800 |
| 2026-02-09 | -50.00 | $20.82 | 7800 |
| 2026-02-06 | -47.83 | $20.83 | 4600 |
| 2026-02-05 | -54.35 | $20.80 | 20600 |
| 2026-02-04 | -58.70 | $20.78 | 7300 |
| 2026-02-03 | -43.48 | $20.85 | 15500 |
| 2026-02-02 | -28.26 | $20.92 | 9600 |
| 2026-01-30 | -32.65 | $20.89 | 13900 |
| 2026-01-29 | -24.66 | $20.87 | 14300 |
| 2026-01-28 | -12.33 | $20.96 | 10000 |
| 2026-01-27 | -8.22 | $20.99 | 16800 |
| 2026-01-26 | -10.96 | $20.97 | 31900 |
| 2026-01-23 | -30.14 | $20.83 | 35400 |
| 2026-01-22 | -32.88 | $20.81 | 22500 |
| 2026-01-21 | -38.36 | $20.77 | 23400 |
| 2026-01-20 | -42.47 | $20.74 | 23300 |
| 2026-01-16 | -21.92 | $20.89 | 22800 |
| 2026-01-15 | -12.33 | $20.96 | 11900 |
| 2026-01-14 | -8.47 | $20.86 | 10200 |
| 2026-01-13 | -10.17 | $20.85 | 24700 |
| 2026-01-12 | -30.00 | $20.74 | 18200 |
| 2026-01-09 | -40.00 | $20.68 | 14800 |
| 2026-01-08 | -38.33 | $20.69 | 13800 |
| 2026-01-07 | -35.00 | $20.71 | 12000 |
| 2026-01-06 | -41.67 | $20.67 | 40500 |
| 2026-01-05 | -40.00 | $20.68 | 38800 |
| 2026-01-02 | -46.67 | $20.64 | 22900 |
| 2025-12-31 | -78.33 | $20.45 | 275500 |
| 2025-12-30 | -90.38 | $20.45 | 103300 |
| 2025-12-29 | -69.05 | $20.63 | 47600 |
| 2025-12-26 | -76.19 | $20.60 | 37900 |
| 2025-12-24 | -78.69 | $20.63 | 12700 |
| 2025-12-23 | -86.89 | $20.58 | 74500 |
| 2025-12-22 | -55.74 | $20.77 | 29600 |
| 2025-12-19 | -63.93 | $20.72 | 41400 |
| 2025-12-18 | -60.66 | $20.74 | 36600 |
| 2025-12-17 | -63.93 | $20.72 | 36200 |
| 2025-12-16 | -59.02 | $20.75 | 24900 |
| 2025-12-15 | -54.10 | $20.78 | 27600 |
| 2025-12-12 | -50.82 | $20.80 | 22800 |
| 2025-12-11 | -35.38 | $20.92 | 36000 |
| 2025-12-10 | -65.88 | $20.79 | 37700 |
| 2025-12-09 | -85.88 | $20.62 | 11400 |
| 2025-12-08 | -85.88 | $20.62 | 27900 |
| 2025-12-05 | -80.00 | $20.67 | 23700 |
| 2025-12-04 | -83.53 | $20.64 | 14400 |
| 2025-12-03 | -80.00 | $20.67 | 27800 |
| 2025-12-02 | -80.25 | $20.70 | 110500 |
| 2025-12-01 | -93.75 | $20.60 | 48100 |
| 2025-11-28 | -100.00 | $20.68 | 38900 |
| 2025-11-26 | -58.70 | $21.08 | 23400 |
| 2025-11-25 | -75.70 | $20.96 | 18000 |
| 2025-11-24 | -75.70 | $20.96 | 5900 |
| 2025-11-21 | -79.82 | $20.92 | 11200 |
| 2025-11-20 | -86.24 | $20.85 | 103000 |
| 2025-11-19 | -84.40 | $20.87 | 18600 |
| 2025-11-18 | -88.07 | $20.83 | 33000 |
| 2025-11-17 | -92.66 | $20.78 | 19800 |
| 2025-11-14 | -97.73 | $20.93 | 13600 |
| 2025-11-13 | -93.10 | $20.98 | 16700 |
| 2025-11-12 | -79.49 | $21.17 | 24900 |
| 2025-11-11 | -74.36 | $21.21 | 9100 |
| 2025-11-10 | -76.92 | $21.19 | 13500 |
| 2025-11-07 | -84.62 | $21.13 | 22500 |
| 2025-11-06 | -82.05 | $21.15 | 14500 |
| 2025-11-05 | -73.08 | $21.22 | 14500 |
| 2025-11-04 | -92.31 | $21.07 | 23200 |
| 2025-11-03 | -89.55 | $21.19 | 18200 |
| 2025-10-31 | -87.10 | $21.25 | 54600 |
| 2025-10-30 | -52.63 | $21.49 | 20300 |
| 2025-10-29 | -17.54 | $21.69 | 13500 |
| 2025-10-28 | -12.31 | $21.71 | 9300 |
| 2025-10-27 | -10.77 | $21.72 | 8000 |
| 2025-10-24 | -3.33 | $21.72 | 23600 |
| 2025-10-23 | -13.56 | $21.65 | 19200 |
| 2025-10-22 | -16.95 | $21.63 | 11800 |
| 2025-10-21 | -28.81 | $21.56 | 12600 |
| 2025-10-20 | -46.27 | $21.50 | 8100 |
| 2025-10-17 | -67.61 | $21.37 | 4900 |
| 2025-10-16 | -60.56 | $21.42 | 6500 |
| 2025-10-15 | -57.75 | $21.44 | 8900 |
| 2025-10-14 | -76.32 | $21.32 | 5100 |
| 2025-10-13 | -70.00 | $21.38 | 4400 |
| 2025-10-10 | -83.75 | $21.27 | 8000 |
| 2025-10-09 | -65.00 | $21.42 | 7800 |
| 2025-10-08 | -51.25 | $21.53 | 4500 |
| 2025-10-07 | -55.00 | $21.50 | 6700 |
| 2025-10-06 | -55.00 | $21.50 | 9200 |
| 2025-10-03 | -50.00 | $21.54 | 3800 |
| 2025-10-02 | -50.00 | $21.54 | 9800 |
| 2025-10-01 | -48.91 | $21.49 | 11700 |
| 2025-09-30 | -67.89 | $21.20 | 22600 |
| 2025-09-29 | -54.69 | $21.24 | 15800 |
| 2025-09-26 | -36.84 | $21.45 | 2400 |
| 2025-09-25 | -38.35 | $21.43 | 4700 |
| 2025-09-24 | -19.55 | $21.68 | 9200 |
| 2025-09-23 | -19.55 | $21.68 | 12100 |
| 2025-09-22 | -12.03 | $21.78 | 8000 |
| 2025-09-19 | -12.78 | $21.77 | 7400 |
| 2025-09-18 | -15.83 | $21.78 | 8300 |
| 2025-09-17 | -38.84 | $21.87 | 8400 |
| 2025-09-16 | -43.20 | $21.78 | 14300 |
| 2025-09-15 | -39.32 | $21.86 | 14300 |
| 2025-09-12 | -42.72 | $21.79 | 15500 |
| 2025-09-11 | -45.63 | $21.73 | 9000 |
| 2025-09-10 | -55.34 | $21.53 | 17100 |
| 2025-09-09 | -60.68 | $21.42 | 12200 |
| 2025-09-08 | -55.34 | $21.53 | 21600 |
| 2025-09-05 | -61.17 | $21.41 | 18300 |
| 2025-09-04 | -76.21 | $21.10 | 10900 |
| 2025-09-03 | -81.55 | $20.99 | 16000 |
| 2025-09-02 | -83.98 | $20.94 | 23700 |
| 2025-08-29 | -96.12 | $20.69 | 62300 |
| 2025-08-28 | -65.36 | $21.50 | 11800 |
| 2025-08-27 | -66.48 | $21.48 | 10800 |
| 2025-08-26 | -58.66 | $21.62 | 12400 |
| 2025-08-25 | -47.09 | $21.70 | 14700 |
| 2025-08-22 | -44.19 | $21.72 | 12500 |
| 2025-08-21 | -49.34 | $21.55 | 9800 |
| 2025-08-20 | -47.14 | $21.60 | 6200 |
| 2025-08-19 | -1.68 | $21.54 | 9100 |
| 2025-08-18 | -13.74 | $21.38 | 15800 |
| 2025-08-15 | -9.92 | $21.43 | 5600 |
| 2025-08-14 | -6.87 | $21.47 | 7100 |
| 2025-08-13 | -6.11 | $21.48 | 9700 |
| 2025-08-12 | 0.00 | $21.42 | 7300 |
| 2025-08-11 | -8.70 | $21.30 | 13600 |
| 2025-08-08 | -14.78 | $21.23 | 19900 |
| 2025-08-07 | -21.74 | $21.15 | 13000 |
| 2025-08-06 | -19.13 | $21.18 | 19200 |
| 2025-08-05 | -4.35 | $21.35 | 11300 |
| 2025-08-04 | -1.74 | $21.38 | 24500 |
| 2025-08-01 | -0.96 | $21.28 | 15200 |
| 2025-07-31 | 0.00 | $21.29 | 36400 |
| 2025-07-30 | -9.52 | $20.97 | 12200 |
| 2025-07-29 | -5.75 | $20.87 | 16000 |
| 2025-07-28 | -24.36 | $20.62 | 25700 |
| 2025-07-25 | -21.79 | $20.64 | 16900 |
| 2025-07-24 | -35.90 | $20.53 | 16000 |
| 2025-07-23 | -44.87 | $20.46 | 27900 |
| 2025-07-22 | -53.85 | $20.39 | 20400 |
| 2025-07-21 | -29.41 | $20.56 | 20600 |
| 2025-07-18 | -40.91 | $20.45 | 20400 |
| 2025-07-17 | -47.19 | $20.39 | 12400 |
| 2025-07-16 | -57.89 | $20.26 | 13100 |
| 2025-07-15 | -45.26 | $20.38 | 8700 |
| 2025-07-14 | -32.63 | $20.50 | 11400 |
| 2025-07-11 | -24.21 | $20.58 | 10100 |
| 2025-07-10 | -3.30 | $20.74 | 8700 |
| 2025-07-09 | -12.94 | $20.60 | 9600 |
| 2025-07-08 | -4.17 | $20.55 | 14100 |
| 2025-07-07 | -16.18 | $20.43 | 13400 |
| 2025-07-03 | -8.82 | $20.48 | 13100 |
| 2025-07-02 | -12.50 | $20.42 | 12800 |
| 2025-07-01 | -40.63 | $20.24 | 30600 |
| 2025-06-30 | -73.44 | $20.03 | 74800 |
| 2025-06-27 | -45.31 | $20.21 | 25100 |
| 2025-06-26 | -49.23 | $20.19 | 10800 |
| 2025-06-25 | -61.54 | $20.11 | 14600 |
| 2025-06-24 | -55.38 | $20.15 | 14300 |
| 2025-06-23 | -81.54 | $19.98 | 7700 |
| 2025-06-20 | -91.60 | $19.96 | 9600 |
| 2025-06-18 | -94.12 | $19.93 | 12600 |
| 2025-06-17 | -95.80 | $19.91 | 10700 |
| 2025-06-16 | -100.00 | $19.87 | 16200 |
| 2025-06-13 | -100.00 | $19.91 | 15900 |
| 2025-06-12 | -95.92 | $20.11 | 12400 |
| 2025-06-11 | -98.98 | $20.08 | 13000 |
| 2025-06-10 | -89.80 | $20.17 | 15100 |
| 2025-06-09 | -85.71 | $20.21 | 10900 |
| 2025-06-06 | -81.63 | $20.25 | 10700 |
| 2025-06-05 | -71.43 | $20.35 | 10000 |
| 2025-06-04 | -67.35 | $20.39 | 12400 |
| 2025-06-03 | -61.22 | $20.45 | 15000 |
| 2025-06-02 | -79.59 | $20.27 | 25800 |
| 2025-05-30 | -85.71 | $20.21 | 56800 |
| 2025-05-29 | -55.10 | $20.51 | 10200 |
| 2025-05-28 | -72.45 | $20.34 | 13000 |
| 2025-05-27 | -64.29 | $20.42 | 28300 |
| 2025-05-23 | -89.80 | $20.17 | 7400 |
| 2025-05-22 | -82.65 | $20.24 | 19200 |
| 2025-05-21 | -100.00 | $20.15 | 15700 |
| 2025-05-20 | -51.11 | $20.52 | 18000 |
| 2025-05-19 | -40.32 | $20.50 | 10700 |
| 2025-05-16 | -30.67 | $20.52 | 6200 |
| 2025-05-15 | -24.00 | $20.57 | 10000 |
| 2025-05-14 | -41.33 | $20.44 | 25200 |
| 2025-05-13 | -37.33 | $20.47 | 15200 |
| 2025-05-12 | -28.00 | $20.54 | 16400 |
| 2025-05-09 | -13.41 | $20.64 | 5000 |
| 2025-05-08 | -13.41 | $20.64 | 12100 |
| 2025-05-07 | -10.39 | $20.62 | 11200 |
| 2025-05-06 | -32.47 | $20.45 | 15600 |
| 2025-05-05 | -40.26 | $20.39 | 12700 |
| 2025-05-02 | -20.78 | $20.54 | 5700 |
| 2025-05-01 | -48.05 | $20.33 | 10100 |
| 2025-04-30 | -46.75 | $20.34 | 15400 |
| 2025-04-29 | -22.08 | $20.53 | 15100 |
| 2025-04-28 | -37.35 | $20.45 | 9500 |
| 2025-04-25 | -46.43 | $20.38 | 7900 |
| 2025-04-24 | -57.55 | $20.38 | 32800 |
| 2025-04-23 | -63.11 | $20.38 | 7300 |
| 2025-04-22 | -79.51 | $20.18 | 9500 |
| 2025-04-21 | -86.15 | $20.11 | 23100 |
| 2025-04-17 | -73.85 | $20.27 | 15000 |
| 2025-04-16 | -74.62 | $20.26 | 12300 |
| 2025-04-15 | -74.62 | $20.26 | 14000 |
| 2025-04-14 | -71.54 | $20.30 | 9100 |
| 2025-04-11 | -86.67 | $20.11 | 11400 |
| 2025-04-10 | -85.98 | $20.36 | 16700 |
| 2025-04-09 | -56.07 | $20.68 | 21600 |
| 2025-04-08 | -83.02 | $20.40 | 14800 |
| 2025-04-07 | -87.74 | $20.35 | 23600 |
| 2025-04-04 | -71.70 | $20.52 | 29600 |
| 2025-04-03 | -82.47 | $20.48 | 66000 |
| 2025-04-02 | -86.90 | $20.55 | 9300 |
| 2025-04-01 | -91.67 | $20.51 | 13700 |
| 2025-03-31 | -94.57 | $20.49 | 79800 |
| 2025-03-28 | -92.31 | $20.69 | 7500 |
| 2025-03-27 | -90.41 | $20.77 | 12800 |
| 2025-03-26 | -83.52 | $20.87 | 19700 |
| 2025-03-25 | -61.22 | $21.10 | 8800 |
| 2025-03-24 | -69.39 | $21.02 | 9600 |
| 2025-03-21 | -61.22 | $21.10 | 4900 |
| 2025-03-20 | -62.24 | $21.09 | 8300 |
| 2025-03-19 | -59.18 | $21.12 | 10600 |
| 2025-03-18 | -61.22 | $21.10 | 5400 |
| 2025-03-17 | -51.02 | $21.20 | 5600 |
| 2025-03-14 | -56.12 | $21.15 | 20700 |
| 2025-03-13 | -66.33 | $21.05 | 16100 |
| 2025-03-12 | -86.73 | $20.85 | 15700 |
| 2025-03-11 | -97.96 | $20.74 | 13700 |
| 2025-03-10 | -95.60 | $20.83 | 9200 |
| 2025-03-07 | -89.53 | $20.93 | 8500 |
| 2025-03-06 | -94.37 | $21.03 | 11600 |
| 2025-03-05 | -74.65 | $21.17 | 12100 |
| 2025-03-04 | -47.50 | $21.13 | 18200 |
| 2025-03-03 | -31.67 | $21.32 | 12700 |
| 2025-02-28 | -45.26 | $21.25 | 23000 |
| 2025-02-27 | -28.47 | $21.48 | 10700 |
| 2025-02-26 | -29.53 | $21.55 | 12600 |
| 2025-02-25 | -28.30 | $21.64 | 8600 |
| 2025-02-24 | -45.28 | $21.37 | 12300 |
| 2025-02-21 | -46.54 | $21.35 | 4000 |
| 2025-02-20 | -54.09 | $21.23 | 15500 |
| 2025-02-19 | -49.69 | $21.30 | 4600 |
| 2025-02-18 | -44.65 | $21.38 | 8400 |
| 2025-02-14 | -42.14 | $21.42 | 10700 |
| 2025-02-13 | -49.69 | $21.30 | 9100 |
| 2025-02-12 | -62.26 | $21.10 | 11800 |
| 2025-02-11 | -49.06 | $21.31 | 14400 |
| 2025-02-10 | -49.69 | $21.30 | 13800 |
| 2025-02-07 | -54.09 | $21.23 | 15700 |
| 2025-02-06 | -44.03 | $21.39 | 9000 |
| 2025-02-05 | -41.51 | $21.43 | 8400 |
| 2025-02-04 | -55.56 | $21.26 | 10900 |
| 2025-02-03 | -67.11 | $21.22 | 13200 |
| 2025-01-31 | -58.39 | $21.35 | 35000 |
| 2025-01-30 | -32.89 | $21.73 | 9600 |
| 2025-01-29 | -39.60 | $21.63 | 8900 |
| 2025-01-28 | -22.82 | $21.88 | 12400 |
| 2025-01-27 | -14.77 | $22.00 | 16800 |
| 2025-01-24 | -35.57 | $21.69 | 23700 |
| 2025-01-23 | -39.60 | $21.63 | 12300 |
| 2025-01-22 | -36.91 | $21.67 | 8800 |
| 2025-01-21 | -35.57 | $21.69 | 13900 |
| 2025-01-17 | -47.65 | $21.51 | 17600 |
| 2025-01-16 | -52.35 | $21.44 | 9500 |
| 2025-01-15 | -59.73 | $21.33 | 13600 |
| 2025-01-14 | -93.29 | $20.83 | 7000 |
| 2025-01-13 | -100.00 | $20.73 | 15000 |
| 2025-01-10 | -93.02 | $21.02 | 27300 |
| 2025-01-08 | -60.80 | $21.46 | 19700 |
| 2025-01-07 | -52.80 | $21.56 | 21400 |
| 2025-01-06 | -20.80 | $21.96 | 11900 |
| 2025-01-03 | -9.60 | $22.10 | 16100 |
| 2025-01-02 | -8.62 | $22.03 | 21700 |
| 2024-12-31 | -35.54 | $21.75 | 283200 |
| 2024-12-30 | -71.90 | $21.31 | 41200 |
| 2024-12-27 | -98.35 | $20.99 | 16700 |
| 2024-12-26 | -88.80 | $21.14 | 20300 |
| 2024-12-24 | -83.72 | $21.21 | 11800 |
| 2024-12-23 | -82.52 | $21.25 | 16700 |
| 2024-12-20 | -74.13 | $21.37 | 19000 |
| 2024-12-19 | -85.31 | $21.21 | 38500 |
| 2024-12-18 | -94.95 | $21.49 | 27300 |
| 2024-12-17 | -86.67 | $21.65 | 14600 |
| 2024-12-16 | -96.67 | $21.56 | 16200 |
| 2024-12-13 | -100.00 | $21.55 | 9900 |
| 2024-12-12 | -90.79 | $21.74 | 16300 |
| 2024-12-11 | -69.74 | $21.90 | 12700 |
| 2024-12-10 | -75.00 | $21.86 | 16600 |
| 2024-12-09 | -82.65 | $21.84 | 18800 |
| 2024-12-06 | -75.49 | $21.92 | 47200 |
| 2024-12-05 | -63.73 | $22.04 | 25600 |
| 2024-12-04 | -64.71 | $22.03 | 11400 |
| 2024-12-03 | -67.65 | $22.00 | 28400 |
| 2024-12-02 | -61.76 | $22.06 | 33100 |
| 2024-11-29 | -67.65 | $22.00 | 101600 |
| 2024-11-27 | -50.98 | $22.17 | 16300 |
| 2024-11-26 | -59.65 | $22.13 | 22100 |
| 2024-11-25 | -49.12 | $22.25 | 10500 |
| 2024-11-22 | -70.59 | $22.02 | 6700 |
| 2024-11-21 | -74.81 | $22.00 | 15500 |
| 2024-11-20 | -87.79 | $21.83 | 46000 |
| 2024-11-19 | -84.21 | $21.88 | 14700 |
| 2024-11-18 | -82.78 | $21.93 | 19300 |
| 2024-11-15 | -86.34 | $21.89 | 12600 |
| 2024-11-14 | -100.00 | $21.81 | 14000 |
| 2024-11-13 | -91.08 | $21.96 | 21000 |
| 2024-11-12 | -97.20 | $22.04 | 17600 |
| 2024-11-11 | -82.64 | $22.43 | 12600 |
| 2024-11-08 | -66.12 | $22.63 | 17900 |
| 2024-11-07 | -82.64 | $22.43 | 10100 |
| 2024-11-06 | -100.00 | $22.22 | 20700 |
| 2024-11-05 | -71.90 | $22.56 | 28200 |
| 2024-11-04 | -81.82 | $22.44 | 18500 |
| 2024-11-01 | -92.56 | $22.31 | 14900 |
| 2024-10-31 | -100.00 | $22.43 | 37800 |
| 2024-10-30 | -81.52 | $22.68 | 15200 |
| 2024-10-29 | -86.96 | $22.63 | 13200 |
| 2024-10-28 | -92.41 | $22.70 | 10500 |
| 2024-10-25 | -89.19 | $22.77 | 15700 |
| 2024-10-24 | -81.08 | $22.83 | 15000 |
| 2024-10-23 | -77.03 | $22.86 | 24900 |
| 2024-10-22 | -40.54 | $23.13 | 11600 |
| 2024-10-21 | -48.65 | $23.07 | 12100 |
| 2024-10-18 | -9.46 | $23.36 | 11100 |
| 2024-10-17 | -18.92 | $23.29 | 10200 |
| 2024-10-16 | -1.35 | $23.42 | 20900 |
| 2024-10-15 | -14.08 | $23.30 | 26900 |
| 2024-10-14 | -30.30 | $23.15 | 7700 |
| 2024-10-11 | -36.36 | $23.11 | 14100 |
| 2024-10-10 | -54.55 | $22.99 | 4500 |
| 2024-10-09 | -43.94 | $23.06 | 11200 |
| 2024-10-08 | -39.39 | $23.09 | 12900 |
| 2024-10-07 | -60.61 | $22.95 | 9000 |
| 2024-10-04 | -19.75 | $23.19 | 11100 |
| 2024-10-03 | -4.17 | $23.31 | 14800 |
| 2024-10-02 | -12.90 | $23.20 | 28400 |
| 2024-10-01 | -27.88 | $23.03 | 25600 |
| 2024-09-30 | -49.04 | $22.81 | 297900 |
| 2024-09-27 | -32.69 | $22.98 | 62600 |
| 2024-09-26 | -25.96 | $23.05 | 45800 |
| 2024-09-25 | -28.85 | $23.02 | 26300 |
| 2024-09-24 | -18.27 | $23.13 | 22600 |
| 2024-09-23 | -11.54 | $23.20 | 23600 |
| 2024-09-20 | -1.08 | $23.20 | 19100 |
| 2024-09-19 | -10.87 | $23.10 | 20200 |
| 2024-09-18 | -21.74 | $23.00 | 21700 |
| 2024-09-17 | -10.00 | $23.09 | 22700 |
| 2024-09-16 | -14.44 | $23.05 | 27600 |
| 2024-09-13 | -23.53 | $22.93 | 23500 |
| 2024-09-12 | -24.10 | $22.90 | 20900 |
| 2024-09-11 | -30.68 | $22.83 | 20000 |
| 2024-09-10 | -28.87 | $22.82 | 30800 |
| 2024-09-09 | -32.41 | $22.75 | 19600 |
| 2024-09-06 | -53.70 | $22.52 | 31400 |
| 2024-09-05 | -54.63 | $22.51 | 46800 |
| 2024-09-04 | -72.22 | $22.32 | 67900 |
| 2024-09-03 | -58.12 | $22.42 | 21000 |
| 2024-08-30 | -52.31 | $22.42 | 50900 |
| 2024-08-29 | -5.38 | $23.03 | 20200 |
| 2024-08-28 | -0.76 | $23.05 | 8700 |
| 2024-08-27 | 0.00 | $22.98 | 12700 |
| 2024-08-26 | -3.91 | $22.88 | 16200 |
| 2024-08-23 | -9.02 | $22.76 | 16900 |
| 2024-08-22 | -6.31 | $22.69 | 8100 |
| 2024-08-21 | -2.70 | $22.73 | 21100 |
| 2024-08-20 | -4.95 | $22.61 | 8900 |
| 2024-08-19 | -4.04 | $22.60 | 11100 |
| 2024-08-16 | 0.00 | $22.52 | 11800 |
| 2024-08-15 | -4.00 | $22.37 | 6900 |
| 2024-08-14 | 0.00 | $22.40 | 12100 |
| 2024-08-13 | -16.18 | $22.22 | 4100 |
| 2024-08-12 | -36.76 | $22.08 | 9500 |
| 2024-08-09 | -26.47 | $22.15 | 4500 |
| 2024-08-08 | -27.14 | $22.16 | 7100 |
| 2024-08-07 | -34.29 | $22.11 | 6000 |
| 2024-08-06 | -47.14 | $22.02 | 13500 |
| 2024-08-05 | -62.86 | $21.91 | 9700 |
| 2024-08-02 | -34.29 | $22.11 | 14500 |
| 2024-08-01 | -45.71 | $22.03 | 31200 |
| 2024-07-31 | -100.00 | $21.65 | 37100 |
| 2024-07-30 | -50.77 | $22.02 | 8800 |
| 2024-07-29 | -40.79 | $22.04 | 5800 |
| 2024-07-26 | -30.26 | $22.12 | 10900 |
| 2024-07-25 | -40.79 | $22.04 | 14600 |
| 2024-07-24 | -53.95 | $21.94 | 19100 |
| 2024-07-23 | -25.00 | $22.16 | 4500 |
| 2024-07-22 | -17.11 | $22.22 | 6300 |
| 2024-07-19 | -21.18 | $22.17 | 3000 |
| 2024-07-18 | -27.06 | $22.12 | 12100 |
| 2024-07-17 | -15.29 | $22.22 | 7100 |
| 2024-07-16 | -12.94 | $22.24 | 6900 |
| 2024-07-15 | -11.76 | $22.25 | 12800 |
| 2024-07-12 | -3.53 | $22.32 | 7500 |
| 2024-07-11 | 0.00 | $22.16 | 9500 |
| 2024-07-10 | -29.33 | $21.88 | 5500 |
| 2024-07-09 | -34.67 | $21.84 | 9600 |
| 2024-07-08 | -16.00 | $21.98 | 8500 |
| 2024-07-05 | -8.22 | $22.02 | 14800 |
| 2024-07-03 | 0.00 | $22.00 | 10400 |
| 2024-07-02 | -21.57 | $21.75 | 7400 |
| 2024-07-01 | -43.75 | $21.62 | 20000 |
| 2024-06-28 | -23.44 | $21.68 | 15500 |
| 2024-06-27 | -14.06 | $21.74 | 8300 |
| 2024-06-26 | -20.59 | $21.69 | 5300 |
| 2024-06-25 | -20.59 | $21.69 | 13700 |
| 2024-06-24 | -30.88 | $21.62 | 5400 |
| 2024-06-21 | -39.71 | $21.56 | 6200 |
| 2024-06-20 | -33.82 | $21.60 | 12700 |
| 2024-06-18 | -27.40 | $21.68 | 10000 |
| 2024-06-17 | -42.47 | $21.57 | 17400 |
| 2024-06-14 | -29.73 | $21.67 | 11100 |
| 2024-06-13 | -30.77 | $21.69 | 6400 |
| 2024-06-12 | -35.44 | $21.66 | 13100 |
| 2024-06-11 | -68.35 | $21.40 | 7900 |
| 2024-06-10 | -45.57 | $21.58 | 8900 |
| 2024-06-07 | -31.65 | $21.69 | 5700 |
| 2024-06-06 | -31.65 | $21.69 | 6700 |
| 2024-06-05 | -35.44 | $21.66 | 17600 |
| 2024-06-04 | -47.37 | $21.65 | 9100 |
| 2024-06-03 | -53.68 | $21.59 | 11700 |
| 2024-05-31 | -60.00 | $21.53 | 17400 |
| 2024-05-30 | -75.79 | $21.38 | 8600 |
| 2024-05-29 | -96.84 | $21.18 | 12000 |
| 2024-05-28 | -80.43 | $21.36 | 7900 |
| 2024-05-24 | -70.65 | $21.45 | 6200 |
| 2024-05-23 | -84.95 | $21.31 | 21200 |
| 2024-05-22 | -55.91 | $21.58 | 12900 |
| 2024-05-21 | -51.61 | $21.62 | 7100 |
| 2024-05-20 | -38.71 | $21.74 | 7800 |
| 2024-05-17 | -36.56 | $21.76 | 5500 |
| 2024-05-16 | -30.11 | $21.82 | 8900 |
| 2024-05-15 | -18.28 | $21.93 | 23100 |
| 2024-05-14 | -51.61 | $21.62 | 8600 |
| 2024-05-13 | -40.94 | $21.58 | 9700 |
| 2024-05-10 | -49.61 | $21.47 | 6400 |
| 2024-05-09 | -40.94 | $21.58 | 9600 |
| 2024-05-08 | -39.37 | $21.60 | 15700 |
| 2024-05-07 | -27.34 | $21.84 | 16300 |
| 2024-05-06 | -32.12 | $21.95 | 16500 |
| 2024-05-03 | -47.13 | $21.75 | 23400 |
| 2024-05-02 | -65.78 | $21.47 | 14100 |
| 2024-05-01 | -73.55 | $21.33 | 29300 |
| 2024-04-30 | -80.42 | $21.20 | 17500 |
| 2024-04-29 | -74.07 | $21.32 | 13100 |
| 2024-04-26 | -83.25 | $21.17 | 15300 |
| 2024-04-25 | -77.92 | $21.36 | 11000 |
| 2024-04-24 | -65.42 | $21.66 | 8400 |
| 2024-04-23 | -62.66 | $21.73 | 17100 |
| 2024-04-22 | -75.10 | $21.44 | 23100 |
| 2024-04-19 | -80.16 | $21.34 | 12400 |
| 2024-04-18 | -84.44 | $21.23 | 9800 |
| 2024-04-17 | -75.88 | $21.45 | 12400 |
| 2024-04-16 | -81.71 | $21.30 | 20400 |
| 2024-04-15 | -94.56 | $21.14 | 18700 |
| 2024-04-12 | -100.00 | $21.51 | 10800 |
| 2024-04-11 | -94.89 | $21.73 | 13300 |
| 2024-04-10 | -93.98 | $21.85 | 18900 |
| 2024-04-09 | -100.00 | $22.34 | 10800 |
| 2024-04-08 | -99.07 | $22.38 | 18000 |
| 2024-04-05 | -95.83 | $22.53 | 8800 |
| 2024-04-04 | -82.29 | $22.66 | 12400 |
| 2024-04-03 | -90.63 | $22.58 | 8500 |
| 2024-04-02 | -88.54 | $22.60 | 29600 |
| 2024-04-01 | -76.09 | $22.75 | 21200 |
| 2024-03-28 | -100.00 | $22.62 | 40900 |
| 2024-03-27 | -36.17 | $23.11 | 14100 |
| 2024-03-26 | -43.62 | $23.04 | 8600 |
| 2024-03-25 | -41.49 | $23.06 | 9300 |
| 2024-03-22 | -19.15 | $23.27 | 9800 |
| 2024-03-21 | -12.77 | $23.33 | 16400 |
| 2024-03-20 | -29.79 | $23.17 | 9700 |
| 2024-03-19 | -32.98 | $23.14 | 13700 |
| 2024-03-18 | -37.23 | $23.10 | 13800 |
| 2024-03-15 | -26.60 | $23.20 | 12700 |
| 2024-03-14 | -21.28 | $23.25 | 8600 |
| 2024-03-13 | -9.57 | $23.36 | 10900 |
| 2024-03-12 | -9.38 | $23.36 | 30000 |
| 2024-03-11 | -2.70 | $23.21 | 17000 |
| 2024-03-08 | -6.15 | $23.10 | 12800 |
| 2024-03-07 | -9.26 | $22.98 | 23300 |
| 2024-03-06 | -29.85 | $22.83 | 16100 |
| 2024-03-05 | -36.36 | $22.75 | 11500 |
| 2024-03-04 | -38.96 | $22.73 | 14600 |
| 2024-03-01 | -29.87 | $22.80 | 13200 |
| 2024-02-29 | -20.78 | $22.87 | 39200 |
| 2024-02-28 | -37.66 | $22.74 | 13200 |
| 2024-02-27 | -22.08 | $22.86 | 8000 |
| 2024-02-26 | 0.00 | $23.00 | 11700 |
| 2024-02-23 | -4.23 | $22.94 | 13900 |
| 2024-02-22 | -30.00 | $22.73 | 6200 |
| 2024-02-21 | -31.91 | $22.67 | 180600 |
| 2024-02-20 | -18.37 | $22.79 | 10800 |
| 2024-02-16 | -32.65 | $22.65 | 11700 |
| 2024-02-15 | -16.67 | $22.75 | 10700 |
| 2024-02-14 | -23.08 | $22.64 | 11800 |
| 2024-02-13 | -23.68 | $22.61 | 13300 |
| 2024-02-12 | -3.95 | $22.91 | 20300 |
| 2024-02-09 | 0.00 | $22.80 | 126400 |
| 2024-02-08 | -10.39 | $22.58 | 16400 |
| 2024-02-07 | -9.74 | $22.59 | 14500 |
| 2024-02-06 | -17.53 | $22.47 | 14500 |
| 2024-02-05 | -22.73 | $22.39 | 19100 |
| 2024-02-02 | -10.39 | $22.58 | 78400 |
| 2024-02-01 | 0.00 | $22.74 | 38600 |
| 2024-01-31 | -9.03 | $22.48 | 66900 |
| 2024-01-30 | -3.38 | $22.50 | 19000 |
| 2024-01-29 | -7.43 | $22.44 | 28500 |
| 2024-01-26 | -6.12 | $22.45 | 27900 |
| 2024-01-25 | -1.41 | $22.47 | 18700 |
| 2024-01-24 | -3.60 | $22.14 | 13300 |
| 2024-01-23 | -10.81 | $22.06 | 35900 |
| 2024-01-22 | -2.70 | $22.15 | 15800 |
| 2024-01-19 | -13.73 | $21.95 | 40800 |
| 2024-01-18 | -39.22 | $21.69 | 53800 |
| 2024-01-17 | -47.06 | $21.61 | 17300 |
| 2024-01-16 | -55.88 | $21.52 | 44100 |
| 2024-01-12 | -50.46 | $21.61 | 44500 |
| 2024-01-11 | -69.72 | $21.40 | 83600 |
| 2024-01-10 | -76.15 | $21.33 | 228200 |
| 2024-01-09 | -75.23 | $21.34 | 225100 |
| 2024-01-08 | -74.31 | $21.35 | 86300 |
| 2024-01-05 | -77.98 | $21.31 | 155000 |
| 2024-01-04 | -77.06 | $21.32 | 62900 |
| 2024-01-03 | -80.73 | $21.28 | 42900 |
| 2024-01-02 | -80.39 | $21.34 | 334100 |
| 2023-12-29 | -88.24 | $21.26 | 31600 |
| 2023-12-28 | -92.16 | $21.22 | 47000 |
| 2023-12-27 | -77.27 | $21.48 | 46900 |
| 2023-12-26 | -72.73 | $21.52 | 32000 |
| 2023-12-22 | -62.22 | $21.60 | 31400 |
| 2023-12-21 | -61.11 | $21.61 | 37800 |
| 2023-12-20 | -62.50 | $21.56 | 20500 |
| 2023-12-19 | -68.75 | $21.50 | 33300 |
| 2023-12-18 | -63.54 | $21.55 | 28800 |
| 2023-12-15 | -37.50 | $21.80 | 18300 |
| 2023-12-14 | -16.67 | $22.00 | 24900 |
| 2023-12-13 | -37.88 | $21.61 | 31200 |
| 2023-12-12 | -69.70 | $21.40 | 16100 |
| 2023-12-11 | -39.24 | $21.55 | 11200 |
| 2023-12-08 | -34.18 | $21.59 | 10700 |
| 2023-12-07 | -18.99 | $21.71 | 7600 |
| 2023-12-06 | -32.91 | $21.60 | 16700 |
| 2023-12-05 | -48.10 | $21.48 | 10100 |
| 2023-12-04 | -37.97 | $21.56 | 13800 |
| 2023-12-01 | -31.65 | $21.61 | 24600 |
| 2023-11-30 | -45.57 | $21.50 | 52300 |
| 2023-11-29 | -28.48 | $21.43 | 9900 |
| 2023-11-28 | -21.02 | $21.49 | 8600 |
| 2023-11-27 | -25.50 | $21.35 | 20300 |
| 2023-11-24 | -26.00 | $21.34 | 5900 |
| 2023-11-22 | -29.00 | $21.28 | 17400 |
| 2023-11-21 | -21.50 | $21.43 | 17900 |
| 2023-11-20 | -12.50 | $21.61 | 13200 |
| 2023-11-17 | -4.00 | $21.78 | 14200 |
| 2023-11-16 | -10.05 | $21.65 | 7500 |
| 2023-11-15 | -14.07 | $21.57 | 19200 |
| 2023-11-14 | -14.07 | $21.57 | 12600 |
| 2023-11-13 | -31.16 | $21.23 | 9300 |
| 2023-11-10 | -34.17 | $21.17 | 11900 |
| 2023-11-09 | -34.67 | $21.16 | 7700 |
| 2023-11-08 | -14.07 | $21.57 | 13600 |
| 2023-11-07 | -20.10 | $21.45 | 17500 |
| 2023-11-06 | -13.07 | $21.59 | 16900 |
| 2023-11-03 | 0.00 | $21.85 | 14100 |
| 2023-11-02 | -17.39 | $21.38 | 24700 |
| 2023-11-01 | -26.43 | $20.89 | 14700 |
| 2023-10-31 | -65.61 | $20.40 | 24400 |
| 2023-10-30 | -91.19 | $20.03 | 8500 |
| 2023-10-27 | -99.12 | $19.93 | 16600 |
| 2023-10-26 | -92.31 | $20.11 | 12300 |
| 2023-10-25 | -88.08 | $20.22 | 11500 |
| 2023-10-24 | -83.08 | $20.35 | 14400 |
| 2023-10-23 | -91.92 | $20.12 | 9800 |
| 2023-10-20 | -93.85 | $20.07 | 13600 |
| 2023-10-19 | -100.00 | $20.02 | 21700 |
| 2023-10-18 | -97.08 | $20.18 | 14600 |
| 2023-10-17 | -100.00 | $20.31 | 32500 |
| 2023-10-16 | -92.49 | $20.54 | 12500 |
| 2023-10-13 | -98.52 | $20.51 | 22500 |
| 2023-10-12 | -95.68 | $20.74 | 21600 |
| 2023-10-11 | -81.62 | $21.00 | 30100 |
| 2023-10-10 | -78.92 | $21.05 | 14500 |
| 2023-10-09 | -87.03 | $20.90 | 42000 |
| 2023-10-06 | -81.62 | $21.00 | 28900 |
| 2023-10-05 | -91.03 | $21.09 | 49000 |
| 2023-10-04 | -88.81 | $21.24 | 66100 |
| 2023-10-03 | -83.22 | $21.32 | 65400 |
| 2023-10-02 | -38.46 | $21.96 | 55300 |
| 2023-09-29 | -13.29 | $22.32 | 308500 |
| 2023-09-28 | -4.10 | $22.25 | 70800 |
| 2023-09-27 | -3.00 | $22.05 | 89200 |
| 2023-09-26 | -55.00 | $21.53 | 20300 |
| 2023-09-25 | -57.00 | $21.51 | 14000 |
| 2023-09-22 | -46.25 | $21.71 | 9800 |
| 2023-09-21 | -65.00 | $21.56 | 22600 |
| 2023-09-20 | -42.50 | $21.74 | 14100 |
| 2023-09-19 | -10.53 | $21.89 | 11100 |
| 2023-09-18 | -18.42 | $21.83 | 10900 |
| 2023-09-15 | -8.00 | $21.90 | 13300 |
| 2023-09-14 | -22.67 | $21.79 | 10000 |
| 2023-09-13 | -23.75 | $21.82 | 10400 |
| 2023-09-12 | -33.33 | $21.79 | 15300 |
| 2023-09-11 | -35.96 | $21.78 | 8700 |
| 2023-09-08 | -43.82 | $21.71 | 13600 |
| 2023-09-07 | -45.65 | $21.71 | 11200 |
| 2023-09-06 | -45.65 | $21.71 | 13700 |
| 2023-09-05 | -55.43 | $21.62 | 13400 |
| 2023-09-01 | -38.04 | $21.78 | 15600 |
| 2023-08-31 | -36.96 | $21.79 | 64300 |
| 2023-08-30 | -81.52 | $21.38 | 12600 |
| 2023-08-29 | -54.35 | $21.63 | 18700 |
| 2023-08-28 | -76.07 | $21.49 | 15000 |
| 2023-08-25 | -82.11 | $21.43 | 6400 |
| 2023-08-24 | -76.42 | $21.50 | 7600 |
| 2023-08-23 | -71.77 | $21.56 | 8600 |
| 2023-08-22 | -95.16 | $21.27 | 13900 |
| 2023-08-21 | -96.36 | $21.39 | 10000 |
| 2023-08-18 | -81.44 | $21.66 | 13300 |
| 2023-08-17 | -82.02 | $21.72 | 7800 |
| 2023-08-16 | -85.71 | $21.85 | 8400 |
| 2023-08-15 | -78.57 | $21.90 | 12200 |
| 2023-08-14 | -58.57 | $22.04 | 11700 |
| 2023-08-11 | -71.43 | $21.95 | 10000 |
| 2023-08-10 | -67.14 | $21.98 | 10800 |
| 2023-08-09 | -67.14 | $21.98 | 15900 |
| 2023-08-08 | -81.43 | $21.88 | 7900 |
| 2023-08-07 | -82.86 | $21.87 | 9100 |
| 2023-08-04 | -78.57 | $21.90 | 7900 |
| 2023-08-03 | -100.00 | $21.75 | 6800 |
| 2023-08-02 | -94.23 | $21.96 | 17900 |
| 2023-08-01 | -72.22 | $22.22 | 12000 |
| 2023-07-31 | -53.33 | $22.39 | 24200 |
| 2023-07-28 | -57.03 | $22.14 | 17000 |
| 2023-07-27 | -46.88 | $22.27 | 12500 |
| 2023-07-26 | -36.72 | $22.40 | 45400 |
| 2023-07-25 | -43.75 | $22.31 | 25200 |
| 2023-07-24 | -39.84 | $22.36 | 14900 |
| 2023-07-21 | -47.66 | $22.26 | 21000 |
| 2023-07-20 | -44.53 | $22.30 | 16800 |
| 2023-07-19 | -49.22 | $22.24 | 13200 |
| 2023-07-18 | -52.21 | $22.16 | 15800 |
| 2023-07-17 | -52.21 | $22.16 | 11200 |
| 2023-07-14 | -47.79 | $22.22 | 24700 |
| 2023-07-13 | -40.44 | $22.32 | 12200 |
| 2023-07-12 | -41.91 | $22.30 | 16300 |
| 2023-07-11 | -46.32 | $22.24 | 7700 |
| 2023-07-10 | -52.21 | $22.16 | 8300 |
| 2023-07-07 | -50.00 | $22.19 | 21000 |
| 2023-07-06 | -65.50 | $22.10 | 23800 |
| 2023-07-05 | -42.86 | $22.55 | 28400 |
| 2023-07-03 | -31.15 | $22.77 | 24900 |
| 2023-06-30 | -62.50 | $22.29 | 306500 |
| 2023-06-29 | -92.31 | $21.67 | 72300 |
| 2023-06-28 | -74.52 | $22.04 | 10500 |
| 2023-06-27 | -76.44 | $22.00 | 23800 |
| 2023-06-26 | -78.37 | $21.96 | 11400 |
| 2023-06-23 | -84.62 | $21.83 | 8800 |
| 2023-06-22 | -80.29 | $21.92 | 17400 |
| 2023-06-21 | -79.81 | $21.93 | 19600 |
| 2023-06-20 | -90.87 | $21.70 | 28400 |
| 2023-06-16 | -100.00 | $21.65 | 26900 |
| 2023-06-15 | -99.43 | $21.86 | 17600 |
| 2023-06-14 | -99.43 | $21.90 | 19300 |
| 2023-06-13 | -90.32 | $22.25 | 26600 |
| 2023-06-12 | -98.71 | $22.12 | 20300 |
| 2023-06-09 | -100.00 | $22.40 | 17600 |
| 2023-06-08 | -95.45 | $22.60 | 17600 |
| 2023-06-07 | -91.43 | $22.69 | 20900 |
| 2023-06-06 | -53.85 | $23.09 | 15500 |
| 2023-06-05 | -43.27 | $23.20 | 18100 |
| 2023-06-02 | -22.12 | $23.42 | 54900 |
| 2023-06-01 | -19.23 | $23.45 | 15300 |
| 2023-05-31 | -28.85 | $23.35 | 75300 |
| 2023-05-30 | -64.42 | $22.98 | 11800 |
| 2023-05-26 | -77.91 | $23.03 | 9800 |
| 2023-05-25 | -94.57 | $22.89 | 12600 |
| 2023-05-24 | -88.37 | $23.00 | 19700 |
| 2023-05-23 | -52.33 | $23.31 | 8800 |
| 2023-05-22 | -50.00 | $23.33 | 10700 |
| 2023-05-19 | -48.84 | $23.34 | 9800 |
| 2023-05-18 | -41.86 | $23.40 | 14800 |
| 2023-05-17 | -36.96 | $23.48 | 12100 |
| 2023-05-16 | -66.34 | $23.24 | 14100 |
| 2023-05-15 | -47.52 | $23.43 | 12900 |
| 2023-05-12 | -55.45 | $23.39 | 5500 |
| 2023-05-11 | -70.91 | $23.22 | 9600 |
| 2023-05-10 | -88.18 | $23.03 | 268500 |
| 2023-05-09 | -92.73 | $22.98 | 9800 |
| 2023-05-08 | -63.64 | $23.30 | 7500 |
| 2023-05-05 | -56.36 | $23.38 | 9000 |
| 2023-05-04 | -99.09 | $22.91 | 22600 |
| 2023-05-03 | -97.89 | $23.07 | 9500 |
| 2023-05-02 | -79.31 | $23.31 | 7000 |
| 2023-05-01 | -82.76 | $23.28 | 26200 |
| 2023-04-28 | -27.59 | $23.76 | 34700 |
| 2023-04-27 | -58.26 | $23.33 | 7200 |
| 2023-04-26 | -55.10 | $23.19 | 11700 |
| 2023-04-25 | -35.85 | $23.43 | 9500 |
| 2023-04-24 | -23.27 | $23.63 | 4500 |
| 2023-04-21 | -31.18 | $23.47 | 16600 |
| 2023-04-20 | -23.53 | $23.56 | 9000 |
| 2023-04-19 | -16.42 | $23.67 | 8800 |
| 2023-04-18 | -6.84 | $23.84 | 8900 |
| 2023-04-17 | -7.23 | $23.82 | 15700 |
| 2023-04-14 | -0.37 | $23.86 | 7400 |
| 2023-04-13 | -1.51 | $23.74 | 5600 |
| 2023-04-12 | -1.13 | $23.75 | 7700 |
| 2023-04-11 | -1.17 | $23.66 | 7900 |
| 2023-04-10 | -1.42 | $23.48 | 8100 |
| 2023-04-06 | -2.91 | $23.37 | 5800 |
| 2023-04-05 | -6.91 | $23.26 | 10500 |
| 2023-04-04 | 0.00 | $23.45 | 21400 |
| 2023-04-03 | -1.85 | $23.36 | 15900 |
| 2023-03-31 | 0.00 | $23.39 | 26800 |
| 2023-03-30 | 0.00 | $23.15 | 21500 |
| 2023-03-29 | -5.60 | $22.89 | 19100 |
| 2023-03-28 | -6.15 | $22.53 | 3300 |
| 2023-03-27 | -7.69 | $22.50 | 6500 |
| 2023-03-24 | -14.36 | $22.37 | 7500 |
| 2023-03-23 | -32.55 | $22.13 | 8700 |
| 2023-03-22 | -13.55 | $22.55 | 21700 |
| 2023-03-21 | -35.51 | $22.08 | 23300 |
| 2023-03-20 | -49.53 | $21.78 | 16700 |
| 2023-03-17 | -48.13 | $21.81 | 21300 |
| 2023-03-16 | -33.48 | $22.23 | 31600 |
| 2023-03-15 | -76.02 | $21.29 | 17300 |
| 2023-03-14 | -69.11 | $21.46 | 16800 |
| 2023-03-13 | -82.93 | $21.12 | 36800 |
| 2023-03-10 | -81.74 | $21.28 | 25100 |
| 2023-03-09 | -100.00 | $21.08 | 19100 |
| 2023-03-08 | -100.00 | $21.68 | 12600 |
| 2023-03-07 | -100.00 | $21.78 | 13400 |
| 2023-03-06 | -95.00 | $22.02 | 12000 |
| 2023-03-03 | -98.04 | $22.03 | 65300 |
| 2023-03-02 | -94.64 | $22.09 | 11200 |
| 2023-03-01 | -80.95 | $22.32 | 14300 |
| 2023-02-28 | -78.57 | $22.36 | 38800 |
| 2023-02-27 | -100.00 | $22.20 | 14400 |
| 2023-02-24 | -75.68 | $22.56 | 14700 |
| 2023-02-23 | -56.76 | $22.84 | 7300 |
| 2023-02-22 | -81.76 | $22.47 | 8600 |
| 2023-02-21 | -98.59 | $22.28 | 9200 |
| 2023-02-17 | -81.74 | $22.74 | 2600 |
| 2023-02-16 | -68.85 | $22.84 | 19900 |
| 2023-02-15 | -41.10 | $23.08 | 14100 |
| 2023-02-14 | -38.36 | $23.12 | 14900 |
| 2023-02-13 | -47.02 | $22.97 | 7700 |
| 2023-02-10 | -57.23 | $22.69 | 12100 |
| 2023-02-09 | -42.41 | $22.87 | 5800 |
| 2023-02-08 | -35.38 | $22.99 | 23000 |
| 2023-02-07 | -40.18 | $22.78 | 10600 |
| 2023-02-06 | -42.36 | $22.71 | 18900 |
| 2023-02-03 | -22.92 | $23.10 | 9600 |
| 2023-02-02 | -5.61 | $23.52 | 15900 |
| 2023-02-01 | -2.45 | $23.44 | 26700 |
| 2023-01-31 | 0.00 | $23.50 | 10500 |
| 2023-01-30 | -3.08 | $23.40 | 16600 |
| 2023-01-27 | -2.80 | $23.32 | 14900 |
| 2023-01-26 | 0.00 | $23.26 | 9000 |
| 2023-01-25 | -1.74 | $23.02 | 11500 |
| 2023-01-24 | -0.36 | $22.99 | 11400 |
| 2023-01-23 | -2.49 | $22.93 | 19600 |
| 2023-01-20 | -1.59 | $22.66 | 14400 |
| 2023-01-19 | -4.38 | $22.59 | 13500 |
| 2023-01-18 | -11.95 | $22.40 | 18400 |
| 2023-01-17 | -3.11 | $22.37 | 14400 |
| 2023-01-13 | -2.96 | $22.16 | 7400 |
| 2023-01-12 | -4.71 | $22.01 | 19800 |
| 2023-01-11 | -0.58 | $21.91 | 21600 |
| 2023-01-10 | -4.91 | $21.74 | 23900 |
| 2023-01-09 | -22.35 | $21.51 | 21000 |
| 2023-01-06 | -20.00 | $21.55 | 23300 |
| 2023-01-05 | -43.53 | $21.15 | 48500 |
| 2023-01-04 | -62.43 | $20.87 | 9300 |
| 2023-01-03 | -82.14 | $20.59 | 16400 |
| 2022-12-30 | -96.49 | $20.27 | 24500 |
| 2022-12-29 | -95.28 | $20.30 | 17600 |
| 2022-12-28 | -99.57 | $20.20 | 33800 |
| 2022-12-27 | -97.58 | $20.50 | 19600 |
| 2022-12-23 | -96.26 | $20.72 | 22300 |
| 2022-12-22 | -98.81 | $20.86 | 33100 |
| 2022-12-21 | -97.18 | $21.14 | 38800 |
| 2022-12-20 | -93.75 | $21.32 | 17300 |
| 2022-12-19 | -89.06 | $21.38 | 10000 |
| 2022-12-16 | -85.16 | $21.43 | 21800 |
| 2022-12-15 | -92.74 | $21.37 | 6900 |
| 2022-12-14 | -89.52 | $21.41 | 22900 |
| 2022-12-13 | -84.68 | $21.47 | 23500 |
| 2022-12-12 | -96.77 | $21.32 | 23600 |
| 2022-12-09 | -83.19 | $21.53 | 9200 |
| 2022-12-08 | -59.66 | $21.81 | 20600 |
| 2022-12-07 | -40.51 | $21.88 | 8200 |
| 2022-12-06 | -58.86 | $21.59 | 13800 |
| 2022-12-05 | -31.01 | $22.03 | 11800 |
| 2022-12-02 | -3.16 | $22.47 | 13100 |
| 2022-12-01 | -11.32 | $22.34 | 17700 |
| 2022-11-30 | -34.31 | $21.83 | 18600 |
| 2022-11-29 | -68.61 | $21.36 | 13200 |
| 2022-11-28 | -13.87 | $22.11 | 11900 |
| 2022-11-25 | -1.49 | $22.25 | 5400 |
| 2022-11-23 | -6.15 | $22.15 | 7700 |
| 2022-11-22 | -17.05 | $22.00 | 23700 |
| 2022-11-21 | -34.75 | $21.85 | 9900 |
| 2022-11-18 | -38.30 | $21.80 | 9100 |
| 2022-11-17 | -41.84 | $21.75 | 8200 |
| 2022-11-16 | -37.09 | $21.88 | 10900 |
| 2022-11-15 | -47.06 | $21.74 | 13400 |
| 2022-11-14 | -69.10 | $21.48 | 20600 |
| 2022-11-11 | -44.94 | $21.91 | 3200 |
| 2022-11-10 | -48.88 | $21.84 | 15700 |
| 2022-11-09 | -85.96 | $21.18 | 11800 |
| 2022-11-08 | -76.97 | $21.34 | 14000 |
| 2022-11-07 | -93.33 | $21.05 | 27100 |
| 2022-11-04 | -93.72 | $21.06 | 12100 |
| 2022-11-03 | -93.72 | $21.06 | 10500 |
| 2022-11-02 | -95.22 | $21.12 | 17300 |
| 2022-11-01 | -97.84 | $21.25 | 15000 |
| 2022-10-31 | -91.83 | $21.60 | 26500 |
| 2022-10-28 | -86.50 | $21.78 | 14100 |
| 2022-10-27 | -79.00 | $21.93 | 12200 |
| 2022-10-26 | -77.50 | $21.96 | 6400 |
| 2022-10-25 | -81.00 | $21.89 | 4200 |
| 2022-10-24 | -85.50 | $21.80 | 18800 |
| 2022-10-21 | -82.50 | $21.86 | 18000 |
| 2022-10-20 | -92.94 | $21.93 | 11600 |
| 2022-10-19 | -71.18 | $22.30 | 13300 |
| 2022-10-18 | -62.94 | $22.44 | 7200 |
| 2022-10-17 | -52.94 | $22.61 | 14900 |
| 2022-10-14 | -65.29 | $22.40 | 16600 |
| 2022-10-13 | -88.82 | $22.00 | 16600 |
| 2022-10-12 | -85.91 | $22.23 | 8100 |
| 2022-10-11 | -62.42 | $22.58 | 9000 |
| 2022-10-10 | -59.06 | $22.63 | 23400 |
| 2022-10-07 | -38.93 | $22.93 | 6200 |
| 2022-10-06 | -30.87 | $23.05 | 3000 |
| 2022-10-05 | -15.49 | $23.22 | 3700 |
| 2022-10-04 | -4.93 | $23.37 | 8400 |
| 2022-10-03 | -15.33 | $23.18 | 25600 |
| 2022-09-30 | -25.78 | $22.97 | 61700 |
| 2022-09-29 | -60.94 | $22.52 | 16600 |
| 2022-09-28 | -55.15 | $22.63 | 23400 |
| 2022-09-27 | -86.34 | $22.24 | 21900 |
| 2022-09-26 | -92.31 | $22.16 | 24300 |
| 2022-09-23 | -93.79 | $22.18 | 17200 |
| 2022-09-22 | -100.00 | $22.43 | 11500 |
| 2022-09-21 | -84.89 | $22.76 | 7300 |
| 2022-09-20 | -98.96 | $22.57 | 11800 |
| 2022-09-19 | -89.18 | $22.79 | 11000 |
| 2022-09-16 | -95.37 | $22.68 | 18500 |
| 2022-09-15 | -95.37 | $22.82 | 10700 |
| 2022-09-14 | -87.34 | $23.02 | 7600 |
| 2022-09-13 | -93.93 | $22.87 | 4900 |
| 2022-09-12 | -87.06 | $23.05 | 6100 |
| 2022-09-09 | -93.33 | $22.89 | 3600 |
| 2022-09-08 | -100.00 | $22.72 | 12600 |
| 2022-09-07 | -93.52 | $22.96 | 2700 |
| 2022-09-06 | -95.95 | $22.90 | 8700 |
| 2022-09-02 | -85.43 | $23.16 | 3000 |
| 2022-09-01 | -88.26 | $23.09 | 20400 |
| 2022-08-31 | -94.42 | $23.27 | 25300 |
| 2022-08-30 | -97.09 | $23.30 | 8500 |
| 2022-08-29 | -80.54 | $23.81 | 6100 |
| 2022-08-26 | -85.95 | $23.71 | 2900 |
| 2022-08-25 | -81.08 | $23.80 | 6500 |
| 2022-08-24 | -85.95 | $23.71 | 18200 |
| 2022-08-23 | -91.35 | $23.61 | 41600 |
| 2022-08-22 | -77.78 | $24.39 | 7300 |
| 2022-08-19 | -64.96 | $24.54 | 8500 |
| 2022-08-18 | -48.72 | $24.73 | 2400 |
| 2022-08-17 | -35.90 | $24.88 | 8400 |
| 2022-08-16 | -9.17 | $25.19 | 3400 |
| 2022-08-15 | -5.83 | $25.23 | 8000 |
| 2022-08-12 | -5.83 | $25.23 | 3800 |
| 2022-08-11 | -11.67 | $25.16 | 4100 |
| 2022-08-10 | -10.64 | $25.15 | 6900 |
| 2022-08-09 | -13.48 | $25.11 | 3700 |
| 2022-08-08 | -9.93 | $25.16 | 12400 |
| 2022-08-05 | -8.51 | $25.18 | 6000 |
| 2022-08-04 | 0.00 | $25.30 | 15600 |
| 2022-08-03 | 0.00 | $25.23 | 15300 |
| 2022-08-02 | -9.09 | $25.07 | 24900 |
| 2022-08-01 | -11.61 | $24.86 | 17800 |
| 2022-07-29 | -3.57 | $24.95 | 34600 |
| 2022-07-28 | -30.43 | $24.35 | 4400 |
| 2022-07-27 | -50.72 | $24.21 | 7600 |
| 2022-07-26 | -52.17 | $24.20 | 6100 |
| 2022-07-25 | -62.32 | $24.13 | 10600 |
| 2022-07-22 | -47.83 | $24.23 | 10200 |
| 2022-07-21 | -37.68 | $24.30 | 7200 |
| 2022-07-20 | -37.93 | $24.23 | 29400 |
| 2022-07-19 | -20.59 | $24.35 | 7700 |
| 2022-07-18 | -22.95 | $24.28 | 7900 |
| 2022-07-15 | -13.91 | $24.35 | 19200 |
| 2022-07-14 | -24.50 | $24.19 | 16400 |
| 2022-07-13 | -31.25 | $24.06 | 6400 |
| 2022-07-12 | -33.13 | $24.03 | 3800 |
| 2022-07-11 | -31.25 | $24.06 | 5800 |
| 2022-07-08 | -32.50 | $24.04 | 4900 |
| 2022-07-07 | -38.13 | $23.95 | 6600 |
| 2022-07-06 | -30.00 | $24.08 | 5600 |
| 2022-07-05 | -23.13 | $24.19 | 14000 |
| 2022-07-01 | -18.75 | $24.26 | 4400 |
| 2022-06-30 | -21.25 | $24.22 | 36100 |
| 2022-06-29 | -9.93 | $24.32 | 8000 |
| 2022-06-28 | -11.11 | $24.32 | 6800 |
| 2022-06-27 | -12.42 | $24.30 | 13200 |
| 2022-06-24 | -13.07 | $24.29 | 6200 |
| 2022-06-23 | -22.22 | $24.15 | 18400 |
| 2022-06-22 | -28.25 | $23.99 | 11300 |
| 2022-06-21 | -45.16 | $23.65 | 10800 |
| 2022-06-17 | -45.67 | $23.54 | 14800 |
| 2022-06-16 | -44.23 | $23.57 | 11100 |
| 2022-06-15 | -56.73 | $23.31 | 6700 |
| 2022-06-14 | -61.54 | $23.21 | 17400 |
| 2022-06-13 | -59.62 | $23.25 | 17800 |
| 2022-06-10 | -32.21 | $23.82 | 18800 |
| 2022-06-09 | -18.27 | $24.11 | 19900 |
| 2022-06-08 | -7.69 | $24.33 | 9500 |
| 2022-06-07 | -4.81 | $24.39 | 13100 |
| 2022-06-06 | -13.46 | $24.21 | 11700 |
| 2022-06-03 | -12.98 | $24.22 | 11100 |
| 2022-06-02 | -8.17 | $24.32 | 19500 |
| 2022-06-01 | -12.02 | $24.24 | 13900 |
| 2022-05-31 | -9.13 | $24.30 | 69500 |
| 2022-05-27 | -13.74 | $24.23 | 13800 |
| 2022-05-26 | -46.29 | $23.64 | 20300 |
| 2022-05-25 | -53.28 | $23.48 | 13000 |
| 2022-05-24 | -71.62 | $23.06 | 8200 |
| 2022-05-23 | -86.46 | $22.72 | 13300 |
| 2022-05-20 | -90.39 | $22.63 | 23700 |
| 2022-05-19 | -88.21 | $22.68 | 17200 |
| 2022-05-18 | -91.70 | $22.60 | 38100 |
| 2022-05-17 | -97.42 | $22.81 | 21100 |
| 2022-05-16 | -63.40 | $23.47 | 19800 |
| 2022-05-13 | -84.02 | $23.07 | 19700 |
| 2022-05-12 | -85.57 | $23.04 | 7100 |
| 2022-05-11 | -84.69 | $23.06 | 12900 |
| 2022-05-10 | -84.88 | $23.07 | 14000 |
| 2022-05-09 | -97.62 | $22.81 | 29900 |
| 2022-05-06 | -97.78 | $23.69 | 10500 |
| 2022-05-05 | -84.33 | $24.07 | 9100 |
| 2022-05-04 | -79.85 | $24.13 | 11400 |
| 2022-05-03 | -86.57 | $24.04 | 9800 |
| 2022-05-02 | -79.85 | $24.13 | 37900 |
| 2022-04-29 | -44.78 | $24.60 | 56900 |
| 2022-04-28 | -61.75 | $24.43 | 26000 |
| 2022-04-27 | -97.78 | $24.03 | 17500 |
| 2022-04-26 | -82.71 | $24.25 | 7000 |
| 2022-04-25 | -84.21 | $24.23 | 5700 |
| 2022-04-22 | -88.72 | $24.17 | 12100 |
| 2022-04-21 | -97.66 | $24.10 | 14400 |
| 2022-04-20 | -73.91 | $24.50 | 16700 |
| 2022-04-19 | -82.61 | $24.40 | 64200 |
| 2022-04-18 | -84.35 | $24.38 | 68600 |
| 2022-04-14 | -84.35 | $24.38 | 31100 |
| 2022-04-13 | -96.08 | $24.37 | 49900 |
| 2022-04-12 | -88.00 | $24.69 | 16700 |
| 2022-04-11 | -97.33 | $24.62 | 17700 |
| 2022-04-08 | -65.33 | $24.86 | 23700 |
| 2022-04-07 | -50.67 | $24.97 | 9800 |
| 2022-04-06 | -53.33 | $24.95 | 19700 |
| 2022-04-05 | -53.33 | $24.95 | 15100 |
| 2022-04-04 | -33.33 | $25.10 | 30700 |
| 2022-04-01 | -30.67 | $25.12 | 22900 |
| 2022-03-31 | -9.33 | $25.28 | 171900 |
| 2022-03-30 | -29.69 | $25.05 | 19500 |
| 2022-03-29 | -65.63 | $24.82 | 11700 |
| 2022-03-28 | -75.00 | $24.76 | 16400 |
| 2022-03-25 | -96.88 | $24.62 | 37700 |
| 2022-03-24 | -56.36 | $24.93 | 9400 |
| 2022-03-23 | -58.62 | $24.93 | 10500 |
| 2022-03-22 | -53.45 | $24.96 | 6400 |
| 2022-03-21 | -65.52 | $24.89 | 14500 |
| 2022-03-18 | -31.03 | $25.09 | 9000 |
| 2022-03-17 | -39.66 | $25.04 | 10200 |
| 2022-03-16 | -50.00 | $24.98 | 21100 |
| 2022-03-15 | -56.90 | $24.94 | 12500 |
| 2022-03-14 | -77.59 | $24.82 | 72700 |
| 2022-03-11 | -80.95 | $24.93 | 16600 |
| 2022-03-10 | -64.29 | $25.00 | 7400 |
| 2022-03-09 | -44.19 | $25.09 | 17400 |
| 2022-03-08 | -62.79 | $25.01 | 13700 |
| 2022-03-07 | -41.30 | $25.12 | 22400 |
| 2022-03-04 | -43.48 | $25.11 | 16500 |
| 2022-03-03 | -56.25 | $25.06 | 26000 |
| 2022-03-02 | -39.58 | $25.14 | 23900 |
| 2022-03-01 | -68.75 | $25.00 | 8600 |
| 2022-02-28 | -100.00 | $24.85 | 35100 |
| 2022-02-25 | -76.47 | $24.99 | 14400 |
| 2022-02-24 | -27.45 | $25.24 | 13200 |
| 2022-02-23 | -45.10 | $25.15 | 39900 |
| 2022-02-22 | -39.22 | $25.18 | 22400 |
| 2022-02-18 | -41.51 | $25.18 | 19100 |
| 2022-02-17 | -57.41 | $25.10 | 62000 |
| 2022-02-16 | -50.00 | $25.14 | 15600 |
| 2022-02-15 | -61.11 | $25.08 | 23600 |
| 2022-02-14 | -77.78 | $24.99 | 20800 |
| 2022-02-11 | -83.33 | $24.96 | 30400 |
| 2022-02-10 | -86.84 | $25.08 | 35300 |
| 2022-02-09 | -70.97 | $25.19 | 21100 |
| 2022-02-08 | -74.19 | $25.18 | 12800 |
| 2022-02-07 | -74.19 | $25.18 | 14500 |
| 2022-02-04 | -67.74 | $25.20 | 25400 |
| 2022-02-03 | -45.16 | $25.27 | 26400 |
| 2022-02-02 | -48.39 | $25.26 | 16900 |
| 2022-02-01 | -32.26 | $25.31 | 15800 |
| 2022-01-31 | -29.03 | $25.32 | 51800 |
| 2022-01-28 | -64.52 | $25.21 | 54800 |
| 2022-01-27 | -86.96 | $25.21 | 34000 |
| 2022-01-26 | -52.17 | $25.29 | 23000 |
| 2022-01-25 | -37.50 | $25.32 | 17200 |
| 2022-01-24 | -37.50 | $25.32 | 35100 |
| 2022-01-21 | -4.17 | $25.40 | 16700 |
| 2022-01-20 | -13.04 | $25.37 | 17700 |
| 2022-01-19 | -13.64 | $25.36 | 20400 |
| 2022-01-18 | -13.64 | $25.36 | 142400 |
| 2022-01-14 | -38.89 | $25.28 | 9700 |
| 2022-01-13 | -27.78 | $25.30 | 15800 |
| 2022-01-12 | -40.00 | $25.27 | 12000 |
| 2022-01-11 | -45.00 | $25.26 | 19600 |
| 2022-01-10 | -60.00 | $25.23 | 11400 |
| 2022-01-07 | -65.00 | $25.22 | 9400 |
| 2022-01-06 | -45.00 | $25.26 | 14495 |
| 2022-01-05 | -80.00 | $25.19 | 12271 |
| 2022-01-04 | -52.38 | $25.25 | 6976 |
| 2022-01-03 | -42.86 | $25.27 | 10933 |
| 2021-12-31 | -40.00 | $25.30 | 181971 |
| 2021-12-30 | -88.00 | $25.18 | 55675 |
| 2021-12-29 | -72.00 | $25.22 | 62185 |
| 2021-12-28 | -71.43 | $25.20 | 62572 |
| 2021-12-27 | -57.14 | $25.24 | 6263 |
| 2021-12-23 | -50.00 | $25.28 | 6226 |
| 2021-12-22 | -59.38 | $25.25 | 13650 |
| 2021-12-21 | -70.59 | $25.22 | 4420 |
| 2021-12-20 | -79.41 | $25.19 | 7333 |
| 2021-12-17 | -61.76 | $25.25 | 23103 |
| 2021-12-16 | -64.71 | $25.24 | 13435 |
| 2021-12-15 | -76.47 | $25.20 | 14978 |
| 2021-12-14 | -61.76 | $25.25 | 8353 |
| 2021-12-13 | -64.71 | $25.24 | 13787 |
| 2021-12-10 | -61.76 | $25.25 | 11412 |
| 2021-12-09 | -52.94 | $25.28 | 6433 |
| 2021-12-08 | -47.06 | $25.30 | 7091 |
| 2021-12-07 | -44.12 | $25.31 | 5339 |
| 2021-12-06 | -52.94 | $25.28 | 22438 |
| 2021-12-03 | -50.00 | $25.29 | 3253 |
| 2021-12-02 | -52.94 | $25.28 | 5807 |
| 2021-12-01 | -52.94 | $25.28 | 37332 |
| 2021-11-30 | -35.29 | $25.34 | 358804 |
| 2021-11-29 | -87.10 | $25.19 | 25308 |
| 2021-11-26 | -33.33 | $25.39 | 5723 |
| 2021-11-24 | -9.52 | $25.44 | 5281 |
| 2021-11-23 | -8.33 | $25.44 | 8432 |
| 2021-11-22 | 0.00 | $25.43 | 10784 |
| 2021-11-19 | 0.00 | $25.43 | 10135 |
| 2021-11-18 | -28.57 | $25.37 | 20483 |
| 2021-11-17 | -17.65 | $25.36 | 20013 |
| 2021-11-16 | -25.00 | $25.34 | 8174 |
| 2021-11-15 | -37.50 | $25.32 | 9162 |
| 2021-11-12 | -37.50 | $25.32 | 7259 |
| 2021-11-11 | -43.75 | $25.31 | 5009 |
| 2021-11-10 | -54.55 | $25.32 | 11690 |
| 2021-11-09 | -34.78 | $25.37 | 18420 |
| 2021-11-08 | -41.67 | $25.35 | 4991 |
| 2021-11-05 | -34.62 | $25.36 | 9063 |
| 2021-11-04 | -42.31 | $25.34 | 12874 |
| 2021-11-03 | -40.74 | $25.34 | 5375 |
| 2021-11-02 | -40.74 | $25.34 | 9303 |
| 2021-11-01 | -44.44 | $25.33 | 14588 |
| 2021-10-29 | -74.07 | $25.25 | 338141 |
| 2021-10-28 | -66.67 | $25.27 | 24694 |
| 2021-10-27 | -42.86 | $25.33 | 7282 |
| 2021-10-26 | -53.57 | $25.30 | 12465 |
| 2021-10-25 | -48.28 | $25.31 | 5123 |
| 2021-10-22 | -58.62 | $25.28 | 8785 |
| 2021-10-21 | -24.14 | $25.38 | 12131 |
| 2021-10-20 | -41.38 | $25.33 | 7074 |
| 2021-10-19 | -68.97 | $25.25 | 6463 |
| 2021-10-18 | -62.07 | $25.27 | 6182 |
| 2021-10-15 | -51.72 | $25.30 | 8865 |
| 2021-10-14 | -51.72 | $25.30 | 15522 |
| 2021-10-13 | -3.45 | $25.44 | 29840 |
| 2021-10-12 | -73.91 | $25.22 | 8418 |
| 2021-10-11 | -78.26 | $25.21 | 7265 |
| 2021-10-08 | -78.26 | $25.21 | 4827 |
| 2021-10-07 | -78.26 | $25.21 | 24293 |
| 2021-10-06 | -78.26 | $25.21 | 6226 |
| 2021-10-05 | -69.57 | $25.23 | 12891 |
| 2021-10-04 | -78.26 | $25.21 | 13541 |
| 2021-10-01 | -69.57 | $25.23 | 5642 |
| 2021-09-30 | -60.87 | $25.25 | 22027 |
| 2021-09-29 | -60.87 | $25.25 | 10938 |
| 2021-09-28 | -82.61 | $25.20 | 23101 |
| 2021-09-27 | -69.57 | $25.23 | 9524 |
| 2021-09-24 | -62.07 | $25.27 | 6581 |
| 2021-09-23 | -55.17 | $25.29 | 6807 |
| 2021-09-22 | -27.59 | $25.37 | 15234 |
| 2021-09-21 | -62.07 | $25.27 | 3066 |
| 2021-09-20 | -62.07 | $25.27 | 3617 |
| 2021-09-17 | -51.72 | $25.30 | 2355 |
| 2021-09-16 | -65.52 | $25.26 | 9641 |
| 2021-09-15 | -79.31 | $25.22 | 2299 |
| 2021-09-14 | -72.41 | $25.24 | 4824 |
| 2021-09-13 | -72.41 | $25.24 | 6992 |
| 2021-09-10 | -65.52 | $25.26 | 6164 |
| 2021-09-09 | -62.07 | $25.27 | 5684 |
| 2021-09-08 | -68.97 | $25.25 | 8565 |
| 2021-09-07 | -48.28 | $25.31 | 15172 |
| 2021-09-03 | -65.52 | $25.26 | 8827 |
| 2021-09-02 | -58.62 | $25.28 | 12475 |
| 2021-09-01 | -80.00 | $25.23 | 24068 |
| 2021-08-31 | -94.59 | $25.18 | 50616 |
| 2021-08-30 | -88.64 | $25.28 | 25443 |
| 2021-08-27 | -63.41 | $25.44 | 10593 |
| 2021-08-26 | -82.93 | $25.36 | 6745 |
| 2021-08-25 | -75.61 | $25.39 | 11987 |
| 2021-08-24 | -73.17 | $25.40 | 9265 |
| 2021-08-23 | -75.00 | $25.37 | 15673 |
| 2021-08-20 | -77.27 | $25.36 | 6956 |
| 2021-08-19 | -70.45 | $25.39 | 5664 |
| 2021-08-18 | -68.18 | $25.40 | 3941 |
| 2021-08-17 | -75.00 | $25.37 | 5997 |
| 2021-08-16 | -84.09 | $25.33 | 7761 |
| 2021-08-13 | -81.82 | $25.34 | 19945 |
| 2021-08-12 | -81.82 | $25.34 | 23403 |
| 2021-08-11 | -79.55 | $25.35 | 8175 |
| 2021-08-10 | -86.36 | $25.32 | 14457 |
| 2021-08-09 | -84.09 | $25.33 | 22839 |
| 2021-08-06 | -81.82 | $25.34 | 17812 |
| 2021-08-05 | -93.18 | $25.29 | 44216 |
| 2021-08-04 | -65.91 | $25.41 | 30874 |
| 2021-08-03 | -15.91 | $25.63 | 10300 |
| 2021-08-02 | -6.82 | $25.67 | 18376 |
| 2021-07-30 | -11.36 | $25.65 | 36267 |
| 2021-07-29 | 0.00 | $25.53 | 17016 |
| 2021-07-28 | -79.49 | $25.34 | 6429 |
| 2021-07-27 | -66.67 | $25.39 | 30032 |
| 2021-07-26 | -84.38 | $25.38 | 8058 |
| 2021-07-23 | -78.13 | $25.40 | 10490 |
| 2021-07-22 | -80.00 | $25.41 | 7720 |
| 2021-07-21 | -63.33 | $25.46 | 4389 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.38
2026-07-17
Close Price
$20.00
Vol: 8730Average Directional Index - Detailed Analysis
Minimum
9.17
Average
23.44
Maximum
77.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.38 | $20.00 | 8730 |
| 2026-07-16 | 14.40 | $20.00 | 8400 |
| 2026-07-15 | 14.64 | $20.03 | 3800 |
| 2026-07-14 | 15.12 | $20.02 | 8800 |
| 2026-07-13 | 15.63 | $20.01 | 7420 |
| 2026-07-10 | 15.99 | $20.02 | 7800 |
| 2026-07-09 | 16.04 | $20.00 | 10313 |
| 2026-07-08 | 16.00 | $20.01 | 25500 |
| 2026-07-07 | 15.96 | $20.03 | 3600 |
| 2026-07-06 | 16.22 | $20.08 | 4919 |
| 2026-07-02 | 16.69 | $20.09 | 27045 |
| 2026-07-01 | 17.18 | $20.03 | 15300 |
| 2026-06-30 | 17.55 | $19.98 | 167100 |
| 2026-06-29 | 17.95 | $20.03 | 19200 |
| 2026-06-26 | 18.59 | $20.00 | 30900 |
| 2026-06-25 | 19.38 | $20.01 | 67800 |
| 2026-06-24 | 20.22 | $20.00 | 21600 |
| 2026-06-23 | 20.80 | $20.02 | 17125 |
| 2026-06-22 | 21.21 | $20.02 | 22217 |
| 2026-06-18 | 21.75 | $20.12 | 5800 |
| 2026-06-17 | 22.67 | $20.04 | 13601 |
| 2026-06-16 | 22.86 | $20.05 | 14900 |
| 2026-06-15 | 23.16 | $20.02 | 12632 |
| 2026-06-12 | 23.47 | $19.99 | 9228 |
| 2026-06-11 | 23.39 | $20.03 | 29913 |
| 2026-06-10 | 23.40 | $19.97 | 21100 |
| 2026-06-09 | 22.83 | $20.00 | 19500 |
| 2026-06-08 | 22.22 | $19.95 | 23245 |
| 2026-06-05 | 21.59 | $19.98 | 31100 |
| 2026-06-04 | 20.64 | $20.00 | 21200 |
| 2026-06-03 | 19.91 | $20.00 | 16129 |
| 2026-06-02 | 19.06 | $20.08 | 23039 |
| 2026-06-01 | 18.33 | $20.12 | 13500 |
| 2026-05-29 | 17.57 | $20.10 | 31301 |
| 2026-05-28 | 16.64 | $20.40 | 6600 |
| 2026-05-27 | 16.67 | $20.36 | 5300 |
| 2026-05-26 | 16.57 | $20.33 | 10731 |
| 2026-05-22 | 16.40 | $20.31 | 11100 |
| 2026-05-21 | 15.91 | $20.30 | 31000 |
| 2026-05-20 | 15.18 | $20.33 | 9200 |
| 2026-05-19 | 14.53 | $20.25 | 50700 |
| 2026-05-18 | 13.66 | $20.33 | 8200 |
| 2026-05-15 | 12.94 | $20.22 | 46100 |
| 2026-05-14 | 12.19 | $20.61 | 11116 |
| 2026-05-13 | 12.67 | $20.65 | 4501 |
| 2026-05-12 | 13.12 | $20.64 | 10900 |
| 2026-05-11 | 13.52 | $20.63 | 11532 |
| 2026-05-08 | 13.89 | $20.68 | 10100 |
| 2026-05-07 | 14.28 | $20.55 | 13400 |
| 2026-05-06 | 14.95 | $20.52 | 9069 |
| 2026-05-05 | 15.54 | $20.51 | 9348 |
| 2026-05-04 | 16.32 | $20.48 | 13900 |
| 2026-05-01 | 17.13 | $20.53 | 14512 |
| 2026-04-30 | 17.78 | $20.47 | 22900 |
| 2026-04-29 | 18.40 | $20.47 | 17739 |
| 2026-04-28 | 19.05 | $20.63 | 3520 |
| 2026-04-27 | 19.44 | $20.63 | 26900 |
| 2026-04-24 | 19.85 | $20.72 | 14800 |
| 2026-04-23 | 19.84 | $20.74 | 8400 |
| 2026-04-22 | 19.83 | $20.66 | 10300 |
| 2026-04-21 | 20.04 | $20.64 | 11200 |
| 2026-04-20 | 20.34 | $20.70 | 16500 |
| 2026-04-17 | 20.66 | $20.72 | 8200 |
| 2026-04-16 | 20.83 | $20.59 | 10600 |
| 2026-04-15 | 21.13 | $20.71 | 13400 |
| 2026-04-14 | 21.44 | $20.58 | 19400 |
| 2026-04-13 | 22.16 | $20.50 | 10500 |
| 2026-04-10 | 23.24 | $20.49 | 8100 |
| 2026-04-09 | 24.41 | $20.45 | 10100 |
| 2026-04-08 | 25.63 | $20.45 | 10000 |
| 2026-04-07 | 26.87 | $20.23 | 23900 |
| 2026-04-06 | 27.44 | $20.28 | 12900 |
| 2026-04-02 | 28.04 | $20.26 | 15400 |
| 2026-04-01 | 28.68 | $20.15 | 43400 |
| 2026-03-31 | 28.55 | $20.15 | 263300 |
| 2026-03-30 | 28.67 | $20.15 | 36300 |
| 2026-03-27 | 28.80 | $20.20 | 15900 |
| 2026-03-26 | 28.48 | $20.35 | 53600 |
| 2026-03-25 | 28.35 | $20.37 | 19000 |
| 2026-03-24 | 27.80 | $20.24 | 41804 |
| 2026-03-23 | 26.77 | $20.17 | 18900 |
| 2026-03-20 | 25.27 | $20.06 | 19400 |
| 2026-03-19 | 23.70 | $20.27 | 10800 |
| 2026-03-18 | 22.49 | $20.35 | 24800 |
| 2026-03-17 | 21.21 | $20.35 | 12700 |
| 2026-03-16 | 20.02 | $20.24 | 16900 |
| 2026-03-13 | 18.56 | $20.28 | 26300 |
| 2026-03-12 | 17.03 | $20.34 | 10400 |
| 2026-03-11 | 15.82 | $20.45 | 14500 |
| 2026-03-10 | 14.93 | $20.51 | 11900 |
| 2026-03-09 | 14.06 | $20.51 | 18500 |
| 2026-03-06 | 13.18 | $20.62 | 14400 |
| 2026-03-05 | 12.71 | $20.63 | 9800 |
| 2026-03-04 | 12.32 | $20.76 | 31100 |
| 2026-03-03 | 11.91 | $20.63 | 8900 |
| 2026-03-02 | 11.02 | $20.72 | 18400 |
| 2026-02-27 | 10.19 | $20.63 | 105900 |
| 2026-02-26 | 9.31 | $21.05 | 18500 |
| 2026-02-25 | 9.75 | $21.02 | 14000 |
| 2026-02-24 | 9.98 | $21.07 | 14900 |
| 2026-02-23 | 10.05 | $21.10 | 26700 |
| 2026-02-20 | 10.12 | $21.08 | 9000 |
| 2026-02-19 | 9.84 | $21.11 | 5600 |
| 2026-02-18 | 9.69 | $21.15 | 20000 |
| 2026-02-17 | 9.35 | $21.12 | 15500 |
| 2026-02-13 | 9.17 | $20.94 | 4500 |
| 2026-02-12 | 9.64 | $20.88 | 9200 |
| 2026-02-11 | 9.89 | $20.84 | 6500 |
| 2026-02-10 | 9.86 | $20.83 | 6800 |
| 2026-02-09 | 10.12 | $20.82 | 7800 |
| 2026-02-06 | 10.35 | $20.83 | 4600 |
| 2026-02-05 | 10.89 | $20.80 | 20600 |
| 2026-02-04 | 11.35 | $20.78 | 7300 |
| 2026-02-03 | 11.93 | $20.85 | 15500 |
| 2026-02-02 | 12.43 | $20.92 | 9600 |
| 2026-01-30 | 12.65 | $20.89 | 13900 |
| 2026-01-29 | 12.88 | $20.87 | 14300 |
| 2026-01-28 | 13.08 | $20.96 | 10000 |
| 2026-01-27 | 12.94 | $20.99 | 16800 |
| 2026-01-26 | 12.80 | $20.97 | 31900 |
| 2026-01-23 | 12.75 | $20.83 | 35400 |
| 2026-01-22 | 12.81 | $20.81 | 22500 |
| 2026-01-21 | 13.19 | $20.77 | 23400 |
| 2026-01-20 | 13.63 | $20.74 | 23300 |
| 2026-01-16 | 14.24 | $20.89 | 22800 |
| 2026-01-15 | 14.44 | $20.96 | 11900 |
| 2026-01-14 | 14.44 | $20.86 | 10200 |
| 2026-01-13 | 14.96 | $20.85 | 24700 |
| 2026-01-12 | 15.51 | $20.74 | 18200 |
| 2026-01-09 | 15.93 | $20.68 | 14800 |
| 2026-01-08 | 16.36 | $20.69 | 13800 |
| 2026-01-07 | 16.89 | $20.71 | 12000 |
| 2026-01-06 | 17.59 | $20.67 | 40500 |
| 2026-01-05 | 18.21 | $20.68 | 38800 |
| 2026-01-02 | 18.93 | $20.64 | 22900 |
| 2025-12-31 | 19.15 | $20.45 | 275500 |
| 2025-12-30 | 18.42 | $20.45 | 103300 |
| 2025-12-29 | 17.87 | $20.63 | 47600 |
| 2025-12-26 | 17.86 | $20.60 | 37900 |
| 2025-12-24 | 17.69 | $20.63 | 12700 |
| 2025-12-23 | 17.51 | $20.58 | 74500 |
| 2025-12-22 | 17.33 | $20.77 | 29600 |
| 2025-12-19 | 17.81 | $20.72 | 41400 |
| 2025-12-18 | 18.09 | $20.74 | 36600 |
| 2025-12-17 | 18.45 | $20.72 | 36200 |
| 2025-12-16 | 18.66 | $20.75 | 24900 |
| 2025-12-15 | 18.88 | $20.78 | 27600 |
| 2025-12-12 | 19.23 | $20.80 | 22800 |
| 2025-12-11 | 19.73 | $20.92 | 36000 |
| 2025-12-10 | 20.26 | $20.79 | 37700 |
| 2025-12-09 | 20.35 | $20.62 | 11400 |
| 2025-12-08 | 19.97 | $20.62 | 27900 |
| 2025-12-05 | 19.49 | $20.67 | 23700 |
| 2025-12-04 | 19.17 | $20.64 | 14400 |
| 2025-12-03 | 18.80 | $20.67 | 27800 |
| 2025-12-02 | 18.41 | $20.70 | 110500 |
| 2025-12-01 | 18.09 | $20.60 | 48100 |
| 2025-11-28 | 17.48 | $20.68 | 38900 |
| 2025-11-26 | 17.13 | $21.08 | 23400 |
| 2025-11-25 | 17.54 | $20.96 | 18000 |
| 2025-11-24 | 17.70 | $20.96 | 5900 |
| 2025-11-21 | 17.59 | $20.92 | 11200 |
| 2025-11-20 | 17.39 | $20.85 | 103000 |
| 2025-11-19 | 17.18 | $20.87 | 18600 |
| 2025-11-18 | 16.45 | $20.83 | 33000 |
| 2025-11-17 | 15.67 | $20.78 | 19800 |
| 2025-11-14 | 14.86 | $20.93 | 13600 |
| 2025-11-13 | 14.46 | $20.98 | 16700 |
| 2025-11-12 | 14.06 | $21.17 | 24900 |
| 2025-11-11 | 14.26 | $21.21 | 9100 |
| 2025-11-10 | 14.06 | $21.19 | 13500 |
| 2025-11-07 | 13.81 | $21.13 | 22500 |
| 2025-11-06 | 13.17 | $21.15 | 14500 |
| 2025-11-05 | 12.68 | $21.22 | 14500 |
| 2025-11-04 | 12.17 | $21.07 | 23200 |
| 2025-11-03 | 11.45 | $21.19 | 18200 |
| 2025-10-31 | 10.93 | $21.25 | 54600 |
| 2025-10-30 | 10.51 | $21.49 | 20300 |
| 2025-10-29 | 10.80 | $21.69 | 13500 |
| 2025-10-28 | 10.84 | $21.71 | 9300 |
| 2025-10-27 | 10.87 | $21.72 | 8000 |
| 2025-10-24 | 10.87 | $21.72 | 23600 |
| 2025-10-23 | 11.02 | $21.65 | 19200 |
| 2025-10-22 | 11.37 | $21.63 | 11800 |
| 2025-10-21 | 11.75 | $21.56 | 12600 |
| 2025-10-20 | 12.14 | $21.50 | 8100 |
| 2025-10-17 | 12.29 | $21.37 | 4900 |
| 2025-10-16 | 12.42 | $21.42 | 6500 |
| 2025-10-15 | 12.69 | $21.44 | 8900 |
| 2025-10-14 | 12.85 | $21.32 | 5100 |
| 2025-10-13 | 12.61 | $21.38 | 4400 |
| 2025-10-10 | 12.54 | $21.27 | 8000 |
| 2025-10-09 | 12.47 | $21.42 | 7800 |
| 2025-10-08 | 12.81 | $21.53 | 4500 |
| 2025-10-07 | 13.37 | $21.50 | 6700 |
| 2025-10-06 | 13.91 | $21.50 | 9200 |
| 2025-10-03 | 14.45 | $21.54 | 3800 |
| 2025-10-02 | 15.14 | $21.54 | 9800 |
| 2025-10-01 | 15.90 | $21.49 | 11700 |
| 2025-09-30 | 16.63 | $21.20 | 22600 |
| 2025-09-29 | 17.02 | $21.24 | 15800 |
| 2025-09-26 | 17.63 | $21.45 | 2400 |
| 2025-09-25 | 18.43 | $21.43 | 4700 |
| 2025-09-24 | 19.27 | $21.68 | 9200 |
| 2025-09-23 | 19.68 | $21.68 | 12100 |
| 2025-09-22 | 19.99 | $21.78 | 8000 |
| 2025-09-19 | 20.11 | $21.77 | 7400 |
| 2025-09-18 | 20.36 | $21.78 | 8300 |
| 2025-09-17 | 20.63 | $21.87 | 8400 |
| 2025-09-16 | 20.45 | $21.78 | 14300 |
| 2025-09-15 | 20.27 | $21.86 | 14300 |
| 2025-09-12 | 20.14 | $21.79 | 15500 |
| 2025-09-11 | 20.15 | $21.73 | 9000 |
| 2025-09-10 | 20.27 | $21.53 | 17100 |
| 2025-09-09 | 20.65 | $21.42 | 12200 |
| 2025-09-08 | 21.14 | $21.53 | 21600 |
| 2025-09-05 | 21.37 | $21.41 | 18300 |
| 2025-09-04 | 21.86 | $21.10 | 10900 |
| 2025-09-03 | 22.90 | $20.99 | 16000 |
| 2025-09-02 | 24.00 | $20.94 | 23700 |
| 2025-08-29 | 25.17 | $20.69 | 62300 |
| 2025-08-28 | 26.39 | $21.50 | 11800 |
| 2025-08-27 | 25.99 | $21.48 | 10800 |
| 2025-08-26 | 25.58 | $21.62 | 12400 |
| 2025-08-25 | 24.62 | $21.70 | 14700 |
| 2025-08-22 | 23.25 | $21.72 | 12500 |
| 2025-08-21 | 21.84 | $21.55 | 9800 |
| 2025-08-20 | 20.35 | $21.60 | 6200 |
| 2025-08-19 | 18.67 | $21.54 | 9100 |
| 2025-08-18 | 18.53 | $21.38 | 15800 |
| 2025-08-15 | 18.64 | $21.43 | 5600 |
| 2025-08-14 | 18.28 | $21.47 | 7100 |
| 2025-08-13 | 17.91 | $21.48 | 9700 |
| 2025-08-12 | 17.52 | $21.42 | 7300 |
| 2025-08-11 | 17.41 | $21.30 | 13600 |
| 2025-08-08 | 17.57 | $21.23 | 19900 |
| 2025-08-07 | 17.91 | $21.15 | 13000 |
| 2025-08-06 | 18.05 | $21.18 | 19200 |
| 2025-08-05 | 18.20 | $21.35 | 11300 |
| 2025-08-04 | 17.03 | $21.38 | 24500 |
| 2025-08-01 | 15.79 | $21.28 | 15200 |
| 2025-07-31 | 14.71 | $21.29 | 36400 |
| 2025-07-30 | 13.56 | $20.97 | 12200 |
| 2025-07-29 | 12.83 | $20.87 | 16000 |
| 2025-07-28 | 12.36 | $20.62 | 25700 |
| 2025-07-25 | 12.37 | $20.64 | 16900 |
| 2025-07-24 | 12.59 | $20.53 | 16000 |
| 2025-07-23 | 13.06 | $20.46 | 27900 |
| 2025-07-22 | 13.72 | $20.39 | 20400 |
| 2025-07-21 | 14.40 | $20.56 | 20600 |
| 2025-07-18 | 14.28 | $20.45 | 20400 |
| 2025-07-17 | 14.56 | $20.39 | 12400 |
| 2025-07-16 | 15.01 | $20.26 | 13100 |
| 2025-07-15 | 15.48 | $20.38 | 8700 |
| 2025-07-14 | 15.50 | $20.50 | 11400 |
| 2025-07-11 | 15.01 | $20.58 | 10100 |
| 2025-07-10 | 14.14 | $20.74 | 8700 |
| 2025-07-09 | 13.32 | $20.60 | 9600 |
| 2025-07-08 | 12.60 | $20.55 | 14100 |
| 2025-07-07 | 12.19 | $20.43 | 13400 |
| 2025-07-03 | 11.92 | $20.48 | 13100 |
| 2025-07-02 | 11.61 | $20.42 | 12800 |
| 2025-07-01 | 11.56 | $20.24 | 30600 |
| 2025-06-30 | 11.98 | $20.03 | 74800 |
| 2025-06-27 | 12.43 | $20.21 | 25100 |
| 2025-06-26 | 12.30 | $20.19 | 10800 |
| 2025-06-25 | 12.51 | $20.11 | 14600 |
| 2025-06-24 | 12.73 | $20.15 | 14300 |
| 2025-06-23 | 13.09 | $19.98 | 7700 |
| 2025-06-20 | 13.50 | $19.96 | 9600 |
| 2025-06-18 | 13.90 | $19.93 | 12600 |
| 2025-06-17 | 14.31 | $19.91 | 10700 |
| 2025-06-16 | 14.51 | $19.87 | 16200 |
| 2025-06-13 | 14.74 | $19.91 | 15900 |
| 2025-06-12 | 15.10 | $20.11 | 12400 |
| 2025-06-11 | 15.84 | $20.08 | 13000 |
| 2025-06-10 | 16.62 | $20.17 | 15100 |
| 2025-06-09 | 17.20 | $20.21 | 10900 |
| 2025-06-06 | 17.69 | $20.25 | 10700 |
| 2025-06-05 | 18.04 | $20.35 | 10000 |
| 2025-06-04 | 18.13 | $20.39 | 12400 |
| 2025-06-03 | 18.13 | $20.45 | 15000 |
| 2025-06-02 | 18.24 | $20.27 | 25800 |
| 2025-05-30 | 18.70 | $20.21 | 56800 |
| 2025-05-29 | 19.10 | $20.51 | 10200 |
| 2025-05-28 | 19.06 | $20.34 | 13000 |
| 2025-05-27 | 19.15 | $20.42 | 28300 |
| 2025-05-23 | 19.27 | $20.17 | 7400 |
| 2025-05-22 | 19.74 | $20.24 | 19200 |
| 2025-05-21 | 20.23 | $20.15 | 15700 |
| 2025-05-20 | 20.31 | $20.52 | 18000 |
| 2025-05-19 | 21.09 | $20.50 | 10700 |
| 2025-05-16 | 21.54 | $20.52 | 6200 |
| 2025-05-15 | 22.30 | $20.57 | 10000 |
| 2025-05-14 | 22.83 | $20.44 | 25200 |
| 2025-05-13 | 23.28 | $20.47 | 15200 |
| 2025-05-12 | 23.81 | $20.54 | 16400 |
| 2025-05-09 | 24.50 | $20.64 | 5000 |
| 2025-05-08 | 25.70 | $20.64 | 12100 |
| 2025-05-07 | 26.97 | $20.62 | 11200 |
| 2025-05-06 | 28.08 | $20.45 | 15600 |
| 2025-05-05 | 28.74 | $20.39 | 12700 |
| 2025-05-02 | 29.54 | $20.54 | 5700 |
| 2025-05-01 | 30.38 | $20.33 | 10100 |
| 2025-04-30 | 30.88 | $20.34 | 15400 |
| 2025-04-29 | 31.42 | $20.53 | 15100 |
| 2025-04-28 | 32.11 | $20.45 | 9500 |
| 2025-04-25 | 32.54 | $20.38 | 7900 |
| 2025-04-24 | 32.83 | $20.38 | 32800 |
| 2025-04-23 | 33.17 | $20.38 | 7300 |
| 2025-04-22 | 33.61 | $20.18 | 9500 |
| 2025-04-21 | 32.85 | $20.11 | 23100 |
| 2025-04-17 | 32.02 | $20.27 | 15000 |
| 2025-04-16 | 31.45 | $20.26 | 12300 |
| 2025-04-15 | 30.57 | $20.26 | 14000 |
| 2025-04-14 | 29.75 | $20.30 | 9100 |
| 2025-04-11 | 28.80 | $20.11 | 11400 |
| 2025-04-10 | 27.80 | $20.36 | 16700 |
| 2025-04-09 | 27.41 | $20.68 | 21600 |
| 2025-04-08 | 26.93 | $20.40 | 14800 |
| 2025-04-07 | 26.50 | $20.35 | 23600 |
| 2025-04-04 | 25.51 | $20.52 | 29600 |
| 2025-04-03 | 24.47 | $20.48 | 66000 |
| 2025-04-02 | 23.50 | $20.55 | 9300 |
| 2025-04-01 | 22.81 | $20.51 | 13700 |
| 2025-03-31 | 22.09 | $20.49 | 79800 |
| 2025-03-28 | 21.33 | $20.69 | 7500 |
| 2025-03-27 | 20.85 | $20.77 | 12800 |
| 2025-03-26 | 20.48 | $20.87 | 19700 |
| 2025-03-25 | 20.33 | $21.10 | 8800 |
| 2025-03-24 | 20.59 | $21.02 | 9600 |
| 2025-03-21 | 20.87 | $21.10 | 4900 |
| 2025-03-20 | 20.75 | $21.09 | 8300 |
| 2025-03-19 | 20.63 | $21.12 | 10600 |
| 2025-03-18 | 20.68 | $21.10 | 5400 |
| 2025-03-17 | 20.73 | $21.20 | 5600 |
| 2025-03-14 | 20.97 | $21.15 | 20700 |
| 2025-03-13 | 21.07 | $21.05 | 16100 |
| 2025-03-12 | 20.92 | $20.85 | 15700 |
| 2025-03-11 | 20.20 | $20.74 | 13700 |
| 2025-03-10 | 19.45 | $20.83 | 9200 |
| 2025-03-07 | 18.75 | $20.93 | 8500 |
| 2025-03-06 | 18.09 | $21.03 | 11600 |
| 2025-03-05 | 17.69 | $21.17 | 12100 |
| 2025-03-04 | 17.36 | $21.13 | 18200 |
| 2025-03-03 | 17.01 | $21.32 | 12700 |
| 2025-02-28 | 16.98 | $21.25 | 23000 |
| 2025-02-27 | 16.95 | $21.48 | 10700 |
| 2025-02-26 | 17.40 | $21.55 | 12600 |
| 2025-02-25 | 17.92 | $21.64 | 8600 |
| 2025-02-24 | 18.40 | $21.37 | 12300 |
| 2025-02-21 | 18.54 | $21.35 | 4000 |
| 2025-02-20 | 18.35 | $21.23 | 15500 |
| 2025-02-19 | 18.14 | $21.30 | 4600 |
| 2025-02-18 | 18.04 | $21.38 | 8400 |
| 2025-02-14 | 18.05 | $21.42 | 10700 |
| 2025-02-13 | 18.02 | $21.30 | 9100 |
| 2025-02-12 | 17.75 | $21.10 | 11800 |
| 2025-02-11 | 17.05 | $21.31 | 14400 |
| 2025-02-10 | 16.62 | $21.30 | 13800 |
| 2025-02-07 | 16.17 | $21.23 | 15700 |
| 2025-02-06 | 15.56 | $21.39 | 9000 |
| 2025-02-05 | 15.08 | $21.43 | 8400 |
| 2025-02-04 | 14.58 | $21.26 | 10900 |
| 2025-02-03 | 13.76 | $21.22 | 13200 |
| 2025-01-31 | 13.77 | $21.35 | 35000 |
| 2025-01-30 | 14.00 | $21.73 | 9600 |
| 2025-01-29 | 14.69 | $21.63 | 8900 |
| 2025-01-28 | 15.41 | $21.88 | 12400 |
| 2025-01-27 | 15.72 | $22.00 | 16800 |
| 2025-01-24 | 16.20 | $21.69 | 23700 |
| 2025-01-23 | 17.04 | $21.63 | 12300 |
| 2025-01-22 | 17.73 | $21.67 | 8800 |
| 2025-01-21 | 18.63 | $21.69 | 13900 |
| 2025-01-17 | 19.57 | $21.51 | 17600 |
| 2025-01-16 | 20.45 | $21.44 | 9500 |
| 2025-01-15 | 21.31 | $21.33 | 13600 |
| 2025-01-14 | 21.78 | $20.83 | 7000 |
| 2025-01-13 | 21.33 | $20.73 | 15000 |
| 2025-01-10 | 20.86 | $21.02 | 27300 |
| 2025-01-08 | 20.60 | $21.46 | 19700 |
| 2025-01-07 | 21.00 | $21.56 | 21400 |
| 2025-01-06 | 21.63 | $21.96 | 11900 |
| 2025-01-03 | 22.53 | $22.10 | 16100 |
| 2025-01-02 | 23.21 | $22.03 | 21700 |
| 2024-12-31 | 24.29 | $21.75 | 283200 |
| 2024-12-30 | 25.48 | $21.31 | 41200 |
| 2024-12-27 | 25.49 | $20.99 | 16700 |
| 2024-12-26 | 24.61 | $21.14 | 20300 |
| 2024-12-24 | 23.73 | $21.21 | 11800 |
| 2024-12-23 | 23.01 | $21.25 | 16700 |
| 2024-12-20 | 22.40 | $21.37 | 19000 |
| 2024-12-19 | 21.75 | $21.21 | 38500 |
| 2024-12-18 | 21.08 | $21.49 | 27300 |
| 2024-12-17 | 21.17 | $21.65 | 14600 |
| 2024-12-16 | 20.64 | $21.56 | 16200 |
| 2024-12-13 | 20.08 | $21.55 | 9900 |
| 2024-12-12 | 19.53 | $21.74 | 16300 |
| 2024-12-11 | 19.17 | $21.90 | 12700 |
| 2024-12-10 | 19.28 | $21.86 | 16600 |
| 2024-12-09 | 19.09 | $21.84 | 18800 |
| 2024-12-06 | 18.90 | $21.92 | 47200 |
| 2024-12-05 | 18.90 | $22.04 | 25600 |
| 2024-12-04 | 19.14 | $22.03 | 11400 |
| 2024-12-03 | 19.25 | $22.00 | 28400 |
| 2024-12-02 | 19.36 | $22.06 | 33100 |
| 2024-11-29 | 19.31 | $22.00 | 101600 |
| 2024-11-27 | 19.29 | $22.17 | 16300 |
| 2024-11-26 | 19.52 | $22.13 | 22100 |
| 2024-11-25 | 19.76 | $22.25 | 10500 |
| 2024-11-22 | 20.36 | $22.02 | 6700 |
| 2024-11-21 | 20.34 | $22.00 | 15500 |
| 2024-11-20 | 20.02 | $21.83 | 46000 |
| 2024-11-19 | 19.18 | $21.88 | 14700 |
| 2024-11-18 | 18.45 | $21.93 | 19300 |
| 2024-11-15 | 17.69 | $21.89 | 12600 |
| 2024-11-14 | 16.74 | $21.81 | 14000 |
| 2024-11-13 | 15.94 | $21.96 | 21000 |
| 2024-11-12 | 15.11 | $22.04 | 17600 |
| 2024-11-11 | 14.52 | $22.43 | 12600 |
| 2024-11-08 | 14.49 | $22.63 | 17900 |
| 2024-11-07 | 14.75 | $22.43 | 10100 |
| 2024-11-06 | 14.37 | $22.22 | 20700 |
| 2024-11-05 | 13.74 | $22.56 | 28200 |
| 2024-11-04 | 13.44 | $22.44 | 18500 |
| 2024-11-01 | 12.74 | $22.31 | 14900 |
| 2024-10-31 | 11.99 | $22.43 | 37800 |
| 2024-10-30 | 11.63 | $22.68 | 15200 |
| 2024-10-29 | 11.73 | $22.63 | 13200 |
| 2024-10-28 | 11.32 | $22.70 | 10500 |
| 2024-10-25 | 11.20 | $22.77 | 15700 |
| 2024-10-24 | 11.34 | $22.83 | 15000 |
| 2024-10-23 | 11.22 | $22.86 | 24900 |
| 2024-10-22 | 11.10 | $23.13 | 11600 |
| 2024-10-21 | 11.65 | $23.07 | 12100 |
| 2024-10-18 | 12.23 | $23.36 | 11100 |
| 2024-10-17 | 12.13 | $23.29 | 10200 |
| 2024-10-16 | 12.03 | $23.42 | 20900 |
| 2024-10-15 | 11.71 | $23.30 | 26900 |
| 2024-10-14 | 11.45 | $23.15 | 7700 |
| 2024-10-11 | 11.75 | $23.11 | 14100 |
| 2024-10-10 | 12.27 | $22.99 | 4500 |
| 2024-10-09 | 12.77 | $23.06 | 11200 |
| 2024-10-08 | 13.44 | $23.09 | 12900 |
| 2024-10-07 | 13.99 | $22.95 | 9000 |
| 2024-10-04 | 14.58 | $23.19 | 11100 |
| 2024-10-03 | 14.92 | $23.31 | 14800 |
| 2024-10-02 | 14.84 | $23.20 | 28400 |
| 2024-10-01 | 15.17 | $23.03 | 25600 |
| 2024-09-30 | 15.91 | $22.81 | 297900 |
| 2024-09-27 | 16.49 | $22.98 | 62600 |
| 2024-09-26 | 16.75 | $23.05 | 45800 |
| 2024-09-25 | 16.73 | $23.02 | 26300 |
| 2024-09-24 | 16.67 | $23.13 | 22600 |
| 2024-09-23 | 16.49 | $23.20 | 23600 |
| 2024-09-20 | 15.97 | $23.20 | 19100 |
| 2024-09-19 | 15.71 | $23.10 | 20200 |
| 2024-09-18 | 15.46 | $23.00 | 21700 |
| 2024-09-17 | 15.19 | $23.09 | 22700 |
| 2024-09-16 | 14.96 | $23.05 | 27600 |
| 2024-09-13 | 14.61 | $22.93 | 23500 |
| 2024-09-12 | 14.36 | $22.90 | 20900 |
| 2024-09-11 | 14.49 | $22.83 | 20000 |
| 2024-09-10 | 14.83 | $22.82 | 30800 |
| 2024-09-09 | 15.19 | $22.75 | 19600 |
| 2024-09-06 | 15.88 | $22.52 | 31400 |
| 2024-09-05 | 16.41 | $22.51 | 46800 |
| 2024-09-04 | 16.72 | $22.32 | 67900 |
| 2024-09-03 | 17.06 | $22.42 | 21000 |
| 2024-08-30 | 17.75 | $22.42 | 50900 |
| 2024-08-29 | 18.49 | $23.03 | 20200 |
| 2024-08-28 | 17.23 | $23.05 | 8700 |
| 2024-08-27 | 15.99 | $22.98 | 12700 |
| 2024-08-26 | 14.86 | $22.88 | 16200 |
| 2024-08-23 | 13.78 | $22.76 | 16900 |
| 2024-08-22 | 12.77 | $22.69 | 8100 |
| 2024-08-21 | 12.08 | $22.73 | 21100 |
| 2024-08-20 | 11.35 | $22.61 | 8900 |
| 2024-08-19 | 10.84 | $22.60 | 11100 |
| 2024-08-16 | 10.36 | $22.52 | 11800 |
| 2024-08-15 | 10.18 | $22.37 | 6900 |
| 2024-08-14 | 10.43 | $22.40 | 12100 |
| 2024-08-13 | 10.69 | $22.22 | 4100 |
| 2024-08-12 | 10.92 | $22.08 | 9500 |
| 2024-08-09 | 11.12 | $22.15 | 4500 |
| 2024-08-08 | 11.67 | $22.16 | 7100 |
| 2024-08-07 | 12.06 | $22.11 | 6000 |
| 2024-08-06 | 12.30 | $22.02 | 13500 |
| 2024-08-05 | 12.41 | $21.91 | 9700 |
| 2024-08-02 | 12.28 | $22.11 | 14500 |
| 2024-08-01 | 12.45 | $22.03 | 31200 |
| 2024-07-31 | 12.33 | $21.65 | 37100 |
| 2024-07-30 | 12.21 | $22.02 | 8800 |
| 2024-07-29 | 12.73 | $22.04 | 5800 |
| 2024-07-26 | 13.09 | $22.12 | 10900 |
| 2024-07-25 | 13.48 | $22.04 | 14600 |
| 2024-07-24 | 14.14 | $21.94 | 19100 |
| 2024-07-23 | 14.87 | $22.16 | 4500 |
| 2024-07-22 | 14.84 | $22.22 | 6300 |
| 2024-07-19 | 14.65 | $22.17 | 3000 |
| 2024-07-18 | 14.80 | $22.12 | 12100 |
| 2024-07-17 | 14.97 | $22.22 | 7100 |
| 2024-07-16 | 14.58 | $22.24 | 6900 |
| 2024-07-15 | 14.04 | $22.25 | 12800 |
| 2024-07-12 | 13.48 | $22.32 | 7500 |
| 2024-07-11 | 12.89 | $22.16 | 9500 |
| 2024-07-10 | 12.74 | $21.88 | 5500 |
| 2024-07-09 | 13.25 | $21.84 | 9600 |
| 2024-07-08 | 13.80 | $21.98 | 8500 |
| 2024-07-05 | 13.93 | $22.02 | 14800 |
| 2024-07-03 | 13.96 | $22.00 | 10400 |
| 2024-07-02 | 14.23 | $21.75 | 7400 |
| 2024-07-01 | 14.96 | $21.62 | 20000 |
| 2024-06-28 | 15.48 | $21.68 | 15500 |
| 2024-06-27 | 16.05 | $21.74 | 8300 |
| 2024-06-26 | 16.62 | $21.69 | 5300 |
| 2024-06-25 | 16.84 | $21.69 | 13700 |
| 2024-06-24 | 17.07 | $21.62 | 5400 |
| 2024-06-21 | 17.40 | $21.56 | 6200 |
| 2024-06-20 | 17.60 | $21.60 | 12700 |
| 2024-06-18 | 17.87 | $21.68 | 10000 |
| 2024-06-17 | 18.35 | $21.57 | 17400 |
| 2024-06-14 | 18.80 | $21.67 | 11100 |
| 2024-06-13 | 19.33 | $21.69 | 6400 |
| 2024-06-12 | 20.09 | $21.66 | 13100 |
| 2024-06-11 | 20.89 | $21.40 | 7900 |
| 2024-06-10 | 20.85 | $21.58 | 8900 |
| 2024-06-07 | 20.98 | $21.69 | 5700 |
| 2024-06-06 | 21.44 | $21.69 | 6700 |
| 2024-06-05 | 22.00 | $21.66 | 17600 |
| 2024-06-04 | 22.59 | $21.65 | 9100 |
| 2024-06-03 | 23.22 | $21.59 | 11700 |
| 2024-05-31 | 23.50 | $21.53 | 17400 |
| 2024-05-30 | 23.58 | $21.38 | 8600 |
| 2024-05-29 | 23.28 | $21.18 | 12000 |
| 2024-05-28 | 22.73 | $21.36 | 7900 |
| 2024-05-24 | 22.47 | $21.45 | 6200 |
| 2024-05-23 | 22.28 | $21.31 | 21200 |
| 2024-05-22 | 22.08 | $21.58 | 12900 |
| 2024-05-21 | 22.47 | $21.62 | 7100 |
| 2024-05-20 | 22.88 | $21.74 | 7800 |
| 2024-05-17 | 23.60 | $21.76 | 5500 |
| 2024-05-16 | 24.37 | $21.82 | 8900 |
| 2024-05-15 | 25.50 | $21.93 | 23100 |
| 2024-05-14 | 26.70 | $21.62 | 8600 |
| 2024-05-13 | 27.29 | $21.58 | 9700 |
| 2024-05-10 | 27.98 | $21.47 | 6400 |
| 2024-05-09 | 28.55 | $21.58 | 9600 |
| 2024-05-08 | 29.16 | $21.60 | 15700 |
| 2024-05-07 | 29.86 | $21.84 | 16300 |
| 2024-05-06 | 31.17 | $21.95 | 16500 |
| 2024-05-03 | 32.21 | $21.75 | 23400 |
| 2024-05-02 | 32.84 | $21.47 | 14100 |
| 2024-05-01 | 33.00 | $21.33 | 29300 |
| 2024-04-30 | 32.60 | $21.20 | 17500 |
| 2024-04-29 | 32.12 | $21.32 | 13100 |
| 2024-04-26 | 31.65 | $21.17 | 15300 |
| 2024-04-25 | 31.16 | $21.36 | 11000 |
| 2024-04-24 | 30.74 | $21.66 | 8400 |
| 2024-04-23 | 30.65 | $21.73 | 17100 |
| 2024-04-22 | 30.52 | $21.44 | 23100 |
| 2024-04-19 | 29.91 | $21.34 | 12400 |
| 2024-04-18 | 28.83 | $21.23 | 9800 |
| 2024-04-17 | 27.70 | $21.45 | 12400 |
| 2024-04-16 | 26.69 | $21.30 | 20400 |
| 2024-04-15 | 24.98 | $21.14 | 18700 |
| 2024-04-12 | 23.33 | $21.51 | 10800 |
| 2024-04-11 | 22.11 | $21.73 | 13300 |
| 2024-04-10 | 21.00 | $21.85 | 18900 |
| 2024-04-09 | 19.97 | $22.34 | 10800 |
| 2024-04-08 | 19.95 | $22.38 | 18000 |
| 2024-04-05 | 19.99 | $22.53 | 8800 |
| 2024-04-04 | 20.43 | $22.66 | 12400 |
| 2024-04-03 | 20.98 | $22.58 | 8500 |
| 2024-04-02 | 21.22 | $22.60 | 29600 |
| 2024-04-01 | 21.48 | $22.75 | 21200 |
| 2024-03-28 | 21.84 | $22.62 | 40900 |
| 2024-03-27 | 22.43 | $23.11 | 14100 |
| 2024-03-26 | 22.98 | $23.04 | 8600 |
| 2024-03-25 | 23.55 | $23.06 | 9300 |
| 2024-03-22 | 24.11 | $23.27 | 9800 |
| 2024-03-21 | 24.09 | $23.33 | 16400 |
| 2024-03-20 | 24.00 | $23.17 | 9700 |
| 2024-03-19 | 24.39 | $23.14 | 13700 |
| 2024-03-18 | 24.87 | $23.10 | 13800 |
| 2024-03-15 | 25.38 | $23.20 | 12700 |
| 2024-03-14 | 25.76 | $23.25 | 8600 |
| 2024-03-13 | 25.57 | $23.36 | 10900 |
| 2024-03-12 | 24.95 | $23.36 | 30000 |
| 2024-03-11 | 24.30 | $23.21 | 17000 |
| 2024-03-08 | 24.03 | $23.10 | 12800 |
| 2024-03-07 | 23.93 | $22.98 | 23300 |
| 2024-03-06 | 24.10 | $22.83 | 16100 |
| 2024-03-05 | 24.51 | $22.75 | 11500 |
| 2024-03-04 | 25.33 | $22.73 | 14600 |
| 2024-03-01 | 26.11 | $22.80 | 13200 |
| 2024-02-29 | 26.72 | $22.87 | 39200 |
| 2024-02-28 | 27.37 | $22.74 | 13200 |
| 2024-02-27 | 27.55 | $22.86 | 8000 |
| 2024-02-26 | 27.06 | $23.00 | 11700 |
| 2024-02-23 | 26.61 | $22.94 | 13900 |
| 2024-02-22 | 26.22 | $22.73 | 6200 |
| 2024-02-21 | 26.10 | $22.67 | 180600 |
| 2024-02-20 | 25.98 | $22.79 | 10800 |
| 2024-02-16 | 25.97 | $22.65 | 11700 |
| 2024-02-15 | 26.06 | $22.75 | 10700 |
| 2024-02-14 | 26.03 | $22.64 | 11800 |
| 2024-02-13 | 26.08 | $22.61 | 13300 |
| 2024-02-12 | 26.14 | $22.91 | 20300 |
| 2024-02-09 | 25.06 | $22.80 | 126400 |
| 2024-02-08 | 24.18 | $22.58 | 16400 |
| 2024-02-07 | 23.52 | $22.59 | 14500 |
| 2024-02-06 | 22.89 | $22.47 | 14500 |
| 2024-02-05 | 22.43 | $22.39 | 19100 |
| 2024-02-02 | 21.77 | $22.58 | 78400 |
| 2024-02-01 | 20.63 | $22.74 | 38600 |
| 2024-01-31 | 19.31 | $22.48 | 66900 |
| 2024-01-30 | 18.10 | $22.50 | 19000 |
| 2024-01-29 | 16.99 | $22.44 | 28500 |
| 2024-01-26 | 15.82 | $22.45 | 27900 |
| 2024-01-25 | 14.61 | $22.47 | 18700 |
| 2024-01-24 | 13.41 | $22.14 | 13300 |
| 2024-01-23 | 12.72 | $22.06 | 35900 |
| 2024-01-22 | 12.02 | $22.15 | 15800 |
| 2024-01-19 | 11.17 | $21.95 | 40800 |
| 2024-01-18 | 10.64 | $21.69 | 53800 |
| 2024-01-17 | 10.59 | $21.61 | 17300 |
| 2024-01-16 | 10.86 | $21.52 | 44100 |
| 2024-01-12 | 11.00 | $21.61 | 44500 |
| 2024-01-11 | 11.24 | $21.40 | 83600 |
| 2024-01-10 | 11.82 | $21.33 | 228200 |
| 2024-01-09 | 12.19 | $21.34 | 225100 |
| 2024-01-08 | 12.81 | $21.35 | 86300 |
| 2024-01-05 | 13.41 | $21.31 | 155000 |
| 2024-01-04 | 14.05 | $21.32 | 62900 |
| 2024-01-03 | 14.77 | $21.28 | 42900 |
| 2024-01-02 | 15.54 | $21.34 | 334100 |
| 2023-12-29 | 15.95 | $21.26 | 31600 |
| 2023-12-28 | 16.39 | $21.22 | 47000 |
| 2023-12-27 | 16.84 | $21.48 | 46900 |
| 2023-12-26 | 16.70 | $21.52 | 32000 |
| 2023-12-22 | 16.26 | $21.60 | 31400 |
| 2023-12-21 | 15.72 | $21.61 | 37800 |
| 2023-12-20 | 15.16 | $21.56 | 20500 |
| 2023-12-19 | 15.29 | $21.50 | 33300 |
| 2023-12-18 | 15.43 | $21.55 | 28800 |
| 2023-12-15 | 15.49 | $21.80 | 18300 |
| 2023-12-14 | 15.00 | $22.00 | 24900 |
| 2023-12-13 | 14.39 | $21.61 | 31200 |
| 2023-12-12 | 14.46 | $21.40 | 16100 |
| 2023-12-11 | 14.83 | $21.55 | 11200 |
| 2023-12-08 | 15.08 | $21.59 | 10700 |
| 2023-12-07 | 15.10 | $21.71 | 7600 |
| 2023-12-06 | 15.02 | $21.60 | 16700 |
| 2023-12-05 | 15.08 | $21.48 | 10100 |
| 2023-12-04 | 15.15 | $21.56 | 13800 |
| 2023-12-01 | 15.21 | $21.61 | 24600 |
| 2023-11-30 | 15.28 | $21.50 | 52300 |
| 2023-11-29 | 15.59 | $21.43 | 9900 |
| 2023-11-28 | 16.27 | $21.49 | 8600 |
| 2023-11-27 | 16.80 | $21.35 | 20300 |
| 2023-11-24 | 17.54 | $21.34 | 5900 |
| 2023-11-22 | 18.35 | $21.28 | 17400 |
| 2023-11-21 | 19.20 | $21.43 | 17900 |
| 2023-11-20 | 19.72 | $21.61 | 13200 |
| 2023-11-17 | 19.94 | $21.78 | 14200 |
| 2023-11-16 | 19.91 | $21.65 | 7500 |
| 2023-11-15 | 20.12 | $21.57 | 19200 |
| 2023-11-14 | 20.48 | $21.57 | 12600 |
| 2023-11-13 | 20.85 | $21.23 | 9300 |
| 2023-11-10 | 21.79 | $21.17 | 11900 |
| 2023-11-09 | 22.67 | $21.16 | 7700 |
| 2023-11-08 | 23.56 | $21.57 | 13600 |
| 2023-11-07 | 24.01 | $21.45 | 17500 |
| 2023-11-06 | 24.49 | $21.59 | 16900 |
| 2023-11-03 | 24.86 | $21.85 | 14100 |
| 2023-11-02 | 25.20 | $21.38 | 24700 |
| 2023-11-01 | 25.72 | $20.89 | 14700 |
| 2023-10-31 | 26.75 | $20.40 | 24400 |
| 2023-10-30 | 26.94 | $20.03 | 8500 |
| 2023-10-27 | 26.22 | $19.93 | 16600 |
| 2023-10-26 | 25.53 | $20.11 | 12300 |
| 2023-10-25 | 24.88 | $20.22 | 11500 |
| 2023-10-24 | 24.36 | $20.35 | 14400 |
| 2023-10-23 | 23.92 | $20.12 | 9800 |
| 2023-10-20 | 23.04 | $20.07 | 13600 |
| 2023-10-19 | 21.81 | $20.02 | 21700 |
| 2023-10-18 | 20.62 | $20.18 | 14600 |
| 2023-10-17 | 19.46 | $20.31 | 32500 |
| 2023-10-16 | 18.43 | $20.54 | 12500 |
| 2023-10-13 | 17.43 | $20.51 | 22500 |
| 2023-10-12 | 16.47 | $20.74 | 21600 |
| 2023-10-11 | 15.73 | $21.00 | 30100 |
| 2023-10-10 | 15.28 | $21.05 | 14500 |
| 2023-10-09 | 14.51 | $20.90 | 42000 |
| 2023-10-06 | 13.69 | $21.00 | 28900 |
| 2023-10-05 | 12.83 | $21.09 | 49000 |
| 2023-10-04 | 12.26 | $21.24 | 66100 |
| 2023-10-03 | 11.95 | $21.32 | 65400 |
| 2023-10-02 | 11.63 | $21.96 | 55300 |
| 2023-09-29 | 12.21 | $22.32 | 308500 |
| 2023-09-28 | 11.99 | $22.25 | 70800 |
| 2023-09-27 | 12.13 | $22.05 | 89200 |
| 2023-09-26 | 12.76 | $21.53 | 20300 |
| 2023-09-25 | 12.33 | $21.51 | 14000 |
| 2023-09-22 | 11.88 | $21.71 | 9800 |
| 2023-09-21 | 12.34 | $21.56 | 22600 |
| 2023-09-20 | 12.62 | $21.74 | 14100 |
| 2023-09-19 | 12.43 | $21.89 | 11100 |
| 2023-09-18 | 12.66 | $21.83 | 10900 |
| 2023-09-15 | 12.90 | $21.90 | 13300 |
| 2023-09-14 | 13.24 | $21.79 | 10000 |
| 2023-09-13 | 13.50 | $21.82 | 10400 |
| 2023-09-12 | 14.03 | $21.79 | 15300 |
| 2023-09-11 | 14.69 | $21.78 | 8700 |
| 2023-09-08 | 15.40 | $21.71 | 13600 |
| 2023-09-07 | 16.00 | $21.71 | 11200 |
| 2023-09-06 | 16.64 | $21.71 | 13700 |
| 2023-09-05 | 17.00 | $21.62 | 13400 |
| 2023-09-01 | 17.55 | $21.78 | 15600 |
| 2023-08-31 | 18.23 | $21.79 | 64300 |
| 2023-08-30 | 18.94 | $21.38 | 12600 |
| 2023-08-29 | 18.59 | $21.63 | 18700 |
| 2023-08-28 | 18.65 | $21.49 | 15000 |
| 2023-08-25 | 18.27 | $21.43 | 6400 |
| 2023-08-24 | 17.91 | $21.50 | 7600 |
| 2023-08-23 | 17.24 | $21.56 | 8600 |
| 2023-08-22 | 16.54 | $21.27 | 13900 |
| 2023-08-21 | 15.43 | $21.39 | 10000 |
| 2023-08-18 | 14.48 | $21.66 | 13300 |
| 2023-08-17 | 13.74 | $21.72 | 7800 |
| 2023-08-16 | 13.10 | $21.85 | 8400 |
| 2023-08-15 | 12.97 | $21.90 | 12200 |
| 2023-08-14 | 13.07 | $22.04 | 11700 |
| 2023-08-11 | 13.40 | $21.95 | 10000 |
| 2023-08-10 | 13.71 | $21.98 | 10800 |
| 2023-08-09 | 14.11 | $21.98 | 15900 |
| 2023-08-08 | 14.21 | $21.88 | 7900 |
| 2023-08-07 | 14.08 | $21.87 | 9100 |
| 2023-08-04 | 13.98 | $21.90 | 7900 |
| 2023-08-03 | 13.85 | $21.75 | 6800 |
| 2023-08-02 | 13.48 | $21.96 | 17900 |
| 2023-08-01 | 13.46 | $22.22 | 12000 |
| 2023-07-31 | 13.79 | $22.39 | 24200 |
| 2023-07-28 | 14.32 | $22.14 | 17000 |
| 2023-07-27 | 14.42 | $22.27 | 12500 |
| 2023-07-26 | 14.61 | $22.40 | 45400 |
| 2023-07-25 | 15.16 | $22.31 | 25200 |
| 2023-07-24 | 15.72 | $22.36 | 14900 |
| 2023-07-21 | 16.23 | $22.26 | 21000 |
| 2023-07-20 | 16.59 | $22.30 | 16800 |
| 2023-07-19 | 16.97 | $22.24 | 13200 |
| 2023-07-18 | 17.23 | $22.16 | 15800 |
| 2023-07-17 | 17.37 | $22.16 | 11200 |
| 2023-07-14 | 17.70 | $22.22 | 24700 |
| 2023-07-13 | 18.18 | $22.32 | 12200 |
| 2023-07-12 | 18.79 | $22.30 | 16300 |
| 2023-07-11 | 19.44 | $22.24 | 7700 |
| 2023-07-10 | 19.88 | $22.16 | 8300 |
| 2023-07-07 | 20.20 | $22.19 | 21000 |
| 2023-07-06 | 20.54 | $22.10 | 23800 |
| 2023-07-05 | 20.90 | $22.55 | 28400 |
| 2023-07-03 | 21.97 | $22.77 | 24900 |
| 2023-06-30 | 22.92 | $22.29 | 306500 |
| 2023-06-29 | 23.04 | $21.67 | 72300 |
| 2023-06-28 | 22.38 | $22.04 | 10500 |
| 2023-06-27 | 22.23 | $22.00 | 23800 |
| 2023-06-26 | 22.05 | $21.96 | 11400 |
| 2023-06-23 | 21.86 | $21.83 | 8800 |
| 2023-06-22 | 21.45 | $21.92 | 17400 |
| 2023-06-21 | 21.08 | $21.93 | 19600 |
| 2023-06-20 | 20.54 | $21.70 | 28400 |
| 2023-06-16 | 19.25 | $21.65 | 26900 |
| 2023-06-15 | 18.04 | $21.86 | 17600 |
| 2023-06-14 | 17.00 | $21.90 | 19300 |
| 2023-06-13 | 15.96 | $22.25 | 26600 |
| 2023-06-12 | 15.13 | $22.12 | 20300 |
| 2023-06-09 | 14.25 | $22.40 | 17600 |
| 2023-06-08 | 13.74 | $22.60 | 17600 |
| 2023-06-07 | 13.44 | $22.69 | 20900 |
| 2023-06-06 | 13.20 | $23.09 | 15500 |
| 2023-06-05 | 13.68 | $23.20 | 18100 |
| 2023-06-02 | 14.31 | $23.42 | 54900 |
| 2023-06-01 | 14.70 | $23.45 | 15300 |
| 2023-05-31 | 15.28 | $23.35 | 75300 |
| 2023-05-30 | 15.89 | $22.98 | 11800 |
| 2023-05-26 | 15.98 | $23.03 | 9800 |
| 2023-05-25 | 16.65 | $22.89 | 12600 |
| 2023-05-24 | 17.35 | $23.00 | 19700 |
| 2023-05-23 | 18.06 | $23.31 | 8800 |
| 2023-05-22 | 18.35 | $23.33 | 10700 |
| 2023-05-19 | 18.29 | $23.34 | 9800 |
| 2023-05-18 | 18.16 | $23.40 | 14800 |
| 2023-05-17 | 18.03 | $23.48 | 12100 |
| 2023-05-16 | 17.90 | $23.24 | 14100 |
| 2023-05-15 | 18.26 | $23.43 | 12900 |
| 2023-05-12 | 18.53 | $23.39 | 5500 |
| 2023-05-11 | 18.88 | $23.22 | 9600 |
| 2023-05-10 | 19.58 | $23.03 | 268500 |
| 2023-05-09 | 20.23 | $22.98 | 9800 |
| 2023-05-08 | 20.88 | $23.30 | 7500 |
| 2023-05-05 | 21.25 | $23.38 | 9000 |
| 2023-05-04 | 21.81 | $22.91 | 22600 |
| 2023-05-03 | 22.74 | $23.07 | 9500 |
| 2023-05-02 | 23.40 | $23.31 | 7000 |
| 2023-05-01 | 23.73 | $23.28 | 26200 |
| 2023-04-28 | 23.91 | $23.76 | 34700 |
| 2023-04-27 | 23.99 | $23.33 | 7200 |
| 2023-04-26 | 24.74 | $23.19 | 11700 |
| 2023-04-25 | 25.39 | $23.43 | 9500 |
| 2023-04-24 | 25.47 | $23.63 | 4500 |
| 2023-04-21 | 25.57 | $23.47 | 16600 |
| 2023-04-20 | 25.56 | $23.56 | 9000 |
| 2023-04-19 | 25.36 | $23.67 | 8800 |
| 2023-04-18 | 24.84 | $23.84 | 8900 |
| 2023-04-17 | 24.08 | $23.82 | 15700 |
| 2023-04-14 | 23.28 | $23.86 | 7400 |
| 2023-04-13 | 22.59 | $23.74 | 5600 |
| 2023-04-12 | 21.98 | $23.75 | 7700 |
| 2023-04-11 | 21.35 | $23.66 | 7900 |
| 2023-04-10 | 20.77 | $23.48 | 8100 |
| 2023-04-06 | 20.36 | $23.37 | 5800 |
| 2023-04-05 | 20.02 | $23.26 | 10500 |
| 2023-04-04 | 19.67 | $23.45 | 21400 |
| 2023-04-03 | 19.06 | $23.36 | 15900 |
| 2023-03-31 | 18.45 | $23.39 | 26800 |
| 2023-03-30 | 17.81 | $23.15 | 21500 |
| 2023-03-29 | 17.37 | $22.89 | 19100 |
| 2023-03-28 | 17.04 | $22.53 | 3300 |
| 2023-03-27 | 17.22 | $22.50 | 6500 |
| 2023-03-24 | 17.30 | $22.37 | 7500 |
| 2023-03-23 | 17.68 | $22.13 | 8700 |
| 2023-03-22 | 18.08 | $22.55 | 21700 |
| 2023-03-21 | 18.61 | $22.08 | 23300 |
| 2023-03-20 | 19.40 | $21.78 | 16700 |
| 2023-03-17 | 19.78 | $21.81 | 21300 |
| 2023-03-16 | 20.18 | $22.23 | 31600 |
| 2023-03-15 | 20.78 | $21.29 | 17300 |
| 2023-03-14 | 20.57 | $21.46 | 16800 |
| 2023-03-13 | 20.44 | $21.12 | 36800 |
| 2023-03-10 | 19.21 | $21.28 | 25100 |
| 2023-03-09 | 18.06 | $21.08 | 19100 |
| 2023-03-08 | 17.07 | $21.68 | 12600 |
| 2023-03-07 | 16.74 | $21.78 | 13400 |
| 2023-03-06 | 16.54 | $22.02 | 12000 |
| 2023-03-03 | 16.60 | $22.03 | 65300 |
| 2023-03-02 | 16.73 | $22.09 | 11200 |
| 2023-03-01 | 16.89 | $22.32 | 14300 |
| 2023-02-28 | 17.08 | $22.36 | 38800 |
| 2023-02-27 | 17.27 | $22.20 | 14400 |
| 2023-02-24 | 17.75 | $22.56 | 14700 |
| 2023-02-23 | 18.58 | $22.84 | 7300 |
| 2023-02-22 | 19.45 | $22.47 | 8600 |
| 2023-02-21 | 19.96 | $22.28 | 9200 |
| 2023-02-17 | 20.60 | $22.74 | 2600 |
| 2023-02-16 | 21.45 | $22.84 | 19900 |
| 2023-02-15 | 22.15 | $23.08 | 14100 |
| 2023-02-14 | 22.54 | $23.12 | 14900 |
| 2023-02-13 | 22.97 | $22.97 | 7700 |
| 2023-02-10 | 23.68 | $22.69 | 12100 |
| 2023-02-09 | 24.53 | $22.87 | 5800 |
| 2023-02-08 | 25.03 | $22.99 | 23000 |
| 2023-02-07 | 25.74 | $22.78 | 10600 |
| 2023-02-06 | 26.73 | $22.71 | 18900 |
| 2023-02-03 | 27.46 | $23.10 | 9600 |
| 2023-02-02 | 27.59 | $23.52 | 15900 |
| 2023-02-01 | 26.79 | $23.44 | 26700 |
| 2023-01-31 | 26.13 | $23.50 | 10500 |
| 2023-01-30 | 25.26 | $23.40 | 16600 |
| 2023-01-27 | 24.35 | $23.32 | 14900 |
| 2023-01-26 | 23.47 | $23.26 | 9000 |
| 2023-01-25 | 22.70 | $23.02 | 11500 |
| 2023-01-24 | 22.08 | $22.99 | 11400 |
| 2023-01-23 | 21.51 | $22.93 | 19600 |
| 2023-01-20 | 20.91 | $22.66 | 14400 |
| 2023-01-19 | 20.65 | $22.59 | 13500 |
| 2023-01-18 | 20.46 | $22.40 | 18400 |
| 2023-01-17 | 19.93 | $22.37 | 14400 |
| 2023-01-13 | 19.67 | $22.16 | 7400 |
| 2023-01-12 | 19.67 | $22.01 | 19800 |
| 2023-01-11 | 19.83 | $21.91 | 21600 |
| 2023-01-10 | 20.24 | $21.74 | 23900 |
| 2023-01-09 | 20.90 | $21.51 | 21000 |
| 2023-01-06 | 21.59 | $21.55 | 23300 |
| 2023-01-05 | 22.53 | $21.15 | 48500 |
| 2023-01-04 | 23.61 | $20.87 | 9300 |
| 2023-01-03 | 23.92 | $20.59 | 16400 |
| 2022-12-30 | 23.38 | $20.27 | 24500 |
| 2022-12-29 | 22.43 | $20.30 | 17600 |
| 2022-12-28 | 21.30 | $20.20 | 33800 |
| 2022-12-27 | 20.11 | $20.50 | 19600 |
| 2022-12-23 | 19.12 | $20.72 | 22300 |
| 2022-12-22 | 18.29 | $20.86 | 33100 |
| 2022-12-21 | 17.64 | $21.14 | 38800 |
| 2022-12-20 | 17.30 | $21.32 | 17300 |
| 2022-12-19 | 17.27 | $21.38 | 10000 |
| 2022-12-16 | 17.07 | $21.43 | 21800 |
| 2022-12-15 | 16.72 | $21.37 | 6900 |
| 2022-12-14 | 16.43 | $21.41 | 22900 |
| 2022-12-13 | 16.24 | $21.47 | 23500 |
| 2022-12-12 | 16.14 | $21.32 | 23600 |
| 2022-12-09 | 15.86 | $21.53 | 9200 |
| 2022-12-08 | 15.89 | $21.81 | 20600 |
| 2022-12-07 | 16.06 | $21.88 | 8200 |
| 2022-12-06 | 16.30 | $21.59 | 13800 |
| 2022-12-05 | 16.55 | $22.03 | 11800 |
| 2022-12-02 | 17.31 | $22.47 | 13100 |
| 2022-12-01 | 18.10 | $22.34 | 17700 |
| 2022-11-30 | 18.94 | $21.83 | 18600 |
| 2022-11-29 | 18.65 | $21.36 | 13200 |
| 2022-11-28 | 18.38 | $22.11 | 11900 |
| 2022-11-25 | 19.20 | $22.25 | 5400 |
| 2022-11-23 | 20.14 | $22.15 | 7700 |
| 2022-11-22 | 21.05 | $22.00 | 23700 |
| 2022-11-21 | 21.98 | $21.85 | 9900 |
| 2022-11-18 | 22.53 | $21.80 | 9100 |
| 2022-11-17 | 22.95 | $21.75 | 8200 |
| 2022-11-16 | 23.39 | $21.88 | 10900 |
| 2022-11-15 | 23.96 | $21.74 | 13400 |
| 2022-11-14 | 24.51 | $21.48 | 20600 |
| 2022-11-11 | 25.09 | $21.91 | 3200 |
| 2022-11-10 | 26.25 | $21.84 | 15700 |
| 2022-11-09 | 27.32 | $21.18 | 11800 |
| 2022-11-08 | 27.30 | $21.34 | 14000 |
| 2022-11-07 | 27.40 | $21.05 | 27100 |
| 2022-11-04 | 27.21 | $21.06 | 12100 |
| 2022-11-03 | 26.98 | $21.06 | 10500 |
| 2022-11-02 | 26.52 | $21.12 | 17300 |
| 2022-11-01 | 26.11 | $21.25 | 15000 |
| 2022-10-31 | 25.87 | $21.60 | 26500 |
| 2022-10-28 | 25.86 | $21.78 | 14100 |
| 2022-10-27 | 26.11 | $21.93 | 12200 |
| 2022-10-26 | 26.68 | $21.96 | 6400 |
| 2022-10-25 | 27.06 | $21.89 | 4200 |
| 2022-10-24 | 27.46 | $21.80 | 18800 |
| 2022-10-21 | 27.46 | $21.86 | 18000 |
| 2022-10-20 | 27.15 | $21.93 | 11600 |
| 2022-10-19 | 27.24 | $22.30 | 13300 |
| 2022-10-18 | 27.63 | $22.44 | 7200 |
| 2022-10-17 | 28.29 | $22.61 | 14900 |
| 2022-10-14 | 29.13 | $22.40 | 16600 |
| 2022-10-13 | 29.46 | $22.00 | 16600 |
| 2022-10-12 | 29.46 | $22.23 | 8100 |
| 2022-10-11 | 29.86 | $22.58 | 9000 |
| 2022-10-10 | 30.76 | $22.63 | 23400 |
| 2022-10-07 | 31.97 | $22.93 | 6200 |
| 2022-10-06 | 33.47 | $23.05 | 3000 |
| 2022-10-05 | 34.88 | $23.22 | 3700 |
| 2022-10-04 | 36.68 | $23.37 | 8400 |
| 2022-10-03 | 38.57 | $23.18 | 25600 |
| 2022-09-30 | 40.48 | $22.97 | 61700 |
| 2022-09-29 | 41.69 | $22.52 | 16600 |
| 2022-09-28 | 42.10 | $22.63 | 23400 |
| 2022-09-27 | 42.47 | $22.24 | 21900 |
| 2022-09-26 | 41.62 | $22.16 | 24300 |
| 2022-09-23 | 40.59 | $22.18 | 17200 |
| 2022-09-22 | 39.54 | $22.43 | 11500 |
| 2022-09-21 | 38.78 | $22.76 | 7300 |
| 2022-09-20 | 38.13 | $22.57 | 11800 |
| 2022-09-19 | 37.27 | $22.79 | 11000 |
| 2022-09-16 | 36.47 | $22.68 | 18500 |
| 2022-09-15 | 35.63 | $22.82 | 10700 |
| 2022-09-14 | 35.01 | $23.02 | 7600 |
| 2022-09-13 | 34.26 | $22.87 | 4900 |
| 2022-09-12 | 33.14 | $23.05 | 6100 |
| 2022-09-09 | 31.99 | $22.89 | 3600 |
| 2022-09-08 | 30.78 | $22.72 | 12600 |
| 2022-09-07 | 29.50 | $22.96 | 2700 |
| 2022-09-06 | 28.32 | $22.90 | 8700 |
| 2022-09-02 | 26.99 | $23.16 | 3000 |
| 2022-09-01 | 25.77 | $23.09 | 20400 |
| 2022-08-31 | 24.38 | $23.27 | 25300 |
| 2022-08-30 | 23.24 | $23.30 | 8500 |
| 2022-08-29 | 22.14 | $23.81 | 6100 |
| 2022-08-26 | 21.48 | $23.71 | 2900 |
| 2022-08-25 | 20.75 | $23.80 | 6500 |
| 2022-08-24 | 19.98 | $23.71 | 18200 |
| 2022-08-23 | 19.15 | $23.61 | 41600 |
| 2022-08-22 | 18.27 | $24.39 | 7300 |
| 2022-08-19 | 18.65 | $24.54 | 8500 |
| 2022-08-18 | 19.51 | $24.73 | 2400 |
| 2022-08-17 | 20.27 | $24.88 | 8400 |
| 2022-08-16 | 20.58 | $25.19 | 3400 |
| 2022-08-15 | 20.29 | $25.23 | 8000 |
| 2022-08-12 | 19.76 | $25.23 | 3800 |
| 2022-08-11 | 19.27 | $25.16 | 4100 |
| 2022-08-10 | 18.78 | $25.15 | 6900 |
| 2022-08-09 | 18.29 | $25.11 | 3700 |
| 2022-08-08 | 17.84 | $25.16 | 12400 |
| 2022-08-05 | 17.14 | $25.18 | 6000 |
| 2022-08-04 | 16.45 | $25.30 | 15600 |
| 2022-08-03 | 15.18 | $25.23 | 15300 |
| 2022-08-02 | 13.93 | $25.07 | 24900 |
| 2022-08-01 | 12.67 | $24.86 | 17800 |
| 2022-07-29 | 11.67 | $24.95 | 34600 |
| 2022-07-28 | 10.62 | $24.35 | 4400 |
| 2022-07-27 | 10.52 | $24.21 | 7600 |
| 2022-07-26 | 10.66 | $24.20 | 6100 |
| 2022-07-25 | 10.80 | $24.13 | 10600 |
| 2022-07-22 | 11.12 | $24.23 | 10200 |
| 2022-07-21 | 11.26 | $24.30 | 7200 |
| 2022-07-20 | 11.60 | $24.23 | 29400 |
| 2022-07-19 | 11.95 | $24.35 | 7700 |
| 2022-07-18 | 11.89 | $24.28 | 7900 |
| 2022-07-15 | 12.01 | $24.35 | 19200 |
| 2022-07-14 | 12.14 | $24.19 | 16400 |
| 2022-07-13 | 12.66 | $24.06 | 6400 |
| 2022-07-12 | 13.07 | $24.03 | 3800 |
| 2022-07-11 | 13.72 | $24.06 | 5800 |
| 2022-07-08 | 14.41 | $24.04 | 4900 |
| 2022-07-07 | 14.82 | $23.95 | 6600 |
| 2022-07-06 | 15.34 | $24.08 | 5600 |
| 2022-07-05 | 16.02 | $24.19 | 14000 |
| 2022-07-01 | 16.83 | $24.26 | 4400 |
| 2022-06-30 | 17.53 | $24.22 | 36100 |
| 2022-06-29 | 18.15 | $24.32 | 8000 |
| 2022-06-28 | 19.01 | $24.32 | 6800 |
| 2022-06-27 | 19.89 | $24.30 | 13200 |
| 2022-06-24 | 20.89 | $24.29 | 6200 |
| 2022-06-23 | 21.93 | $24.15 | 18400 |
| 2022-06-22 | 23.02 | $23.99 | 11300 |
| 2022-06-21 | 24.17 | $23.65 | 10800 |
| 2022-06-17 | 24.66 | $23.54 | 14800 |
| 2022-06-16 | 25.07 | $23.57 | 11100 |
| 2022-06-15 | 25.50 | $23.31 | 6700 |
| 2022-06-14 | 26.20 | $23.21 | 17400 |
| 2022-06-13 | 26.32 | $23.25 | 17800 |
| 2022-06-10 | 26.70 | $23.82 | 18800 |
| 2022-06-09 | 27.78 | $24.11 | 19900 |
| 2022-06-08 | 28.77 | $24.33 | 9500 |
| 2022-06-07 | 29.61 | $24.39 | 13100 |
| 2022-06-06 | 30.49 | $24.21 | 11700 |
| 2022-06-03 | 31.67 | $24.22 | 11100 |
| 2022-06-02 | 32.91 | $24.32 | 19500 |
| 2022-06-01 | 34.25 | $24.24 | 13900 |
| 2022-05-31 | 35.65 | $24.30 | 69500 |
| 2022-05-27 | 37.13 | $24.23 | 13800 |
| 2022-05-26 | 39.02 | $23.64 | 20300 |
| 2022-05-25 | 40.65 | $23.48 | 13000 |
| 2022-05-24 | 41.62 | $23.06 | 8200 |
| 2022-05-23 | 41.62 | $22.72 | 13300 |
| 2022-05-20 | 40.75 | $22.63 | 23700 |
| 2022-05-19 | 39.85 | $22.68 | 17200 |
| 2022-05-18 | 39.01 | $22.60 | 38100 |
| 2022-05-17 | 38.12 | $22.81 | 21100 |
| 2022-05-16 | 37.53 | $23.47 | 19800 |
| 2022-05-13 | 37.32 | $23.07 | 19700 |
| 2022-05-12 | 36.18 | $23.04 | 7100 |
| 2022-05-11 | 34.98 | $23.06 | 12900 |
| 2022-05-10 | 33.49 | $23.07 | 14000 |
| 2022-05-09 | 31.92 | $22.81 | 29900 |
| 2022-05-06 | 30.26 | $23.69 | 10500 |
| 2022-05-05 | 29.37 | $24.07 | 9100 |
| 2022-05-04 | 28.72 | $24.13 | 11400 |
| 2022-05-03 | 28.25 | $24.04 | 9800 |
| 2022-05-02 | 27.53 | $24.13 | 37900 |
| 2022-04-29 | 26.79 | $24.60 | 56900 |
| 2022-04-28 | 26.24 | $24.43 | 26000 |
| 2022-04-27 | 24.99 | $24.03 | 17500 |
| 2022-04-26 | 23.87 | $24.25 | 7000 |
| 2022-04-25 | 23.09 | $24.23 | 5700 |
| 2022-04-22 | 22.15 | $24.17 | 12100 |
| 2022-04-21 | 21.16 | $24.10 | 14400 |
| 2022-04-20 | 20.19 | $24.50 | 16700 |
| 2022-04-19 | 19.80 | $24.40 | 64200 |
| 2022-04-18 | 19.17 | $24.38 | 68600 |
| 2022-04-14 | 18.50 | $24.38 | 31100 |
| 2022-04-13 | 17.72 | $24.37 | 49900 |
| 2022-04-12 | 17.14 | $24.69 | 16700 |
| 2022-04-11 | 17.30 | $24.62 | 17700 |
| 2022-04-08 | 17.46 | $24.86 | 23700 |
| 2022-04-07 | 17.92 | $24.97 | 9800 |
| 2022-04-06 | 18.73 | $24.95 | 19700 |
| 2022-04-05 | 19.25 | $24.95 | 15100 |
| 2022-04-04 | 20.14 | $25.10 | 30700 |
| 2022-04-01 | 20.78 | $25.12 | 22900 |
| 2022-03-31 | 21.46 | $25.28 | 171900 |
| 2022-03-30 | 22.17 | $25.05 | 19500 |
| 2022-03-29 | 22.69 | $24.82 | 11700 |
| 2022-03-28 | 22.24 | $24.76 | 16400 |
| 2022-03-25 | 21.48 | $24.62 | 37700 |
| 2022-03-24 | 20.68 | $24.93 | 9400 |
| 2022-03-23 | 20.89 | $24.93 | 10500 |
| 2022-03-22 | 20.70 | $24.96 | 6400 |
| 2022-03-21 | 20.57 | $24.89 | 14500 |
| 2022-03-18 | 20.43 | $25.09 | 9000 |
| 2022-03-17 | 20.92 | $25.04 | 10200 |
| 2022-03-16 | 21.43 | $24.98 | 21100 |
| 2022-03-15 | 21.41 | $24.94 | 12500 |
| 2022-03-14 | 21.01 | $24.82 | 72700 |
| 2022-03-11 | 20.32 | $24.93 | 16600 |
| 2022-03-10 | 20.38 | $25.00 | 7400 |
| 2022-03-09 | 20.68 | $25.09 | 17400 |
| 2022-03-08 | 21.29 | $25.01 | 13700 |
| 2022-03-07 | 21.40 | $25.12 | 22400 |
| 2022-03-04 | 21.93 | $25.11 | 16500 |
| 2022-03-03 | 22.49 | $25.06 | 26000 |
| 2022-03-02 | 23.08 | $25.14 | 23900 |
| 2022-03-01 | 23.44 | $25.00 | 8600 |
| 2022-02-28 | 22.87 | $24.85 | 35100 |
| 2022-02-25 | 22.26 | $24.99 | 14400 |
| 2022-02-24 | 22.14 | $25.24 | 13200 |
| 2022-02-23 | 22.67 | $25.15 | 39900 |
| 2022-02-22 | 22.82 | $25.18 | 22400 |
| 2022-02-18 | 22.61 | $25.18 | 19100 |
| 2022-02-17 | 22.51 | $25.10 | 62000 |
| 2022-02-16 | 21.93 | $25.14 | 15600 |
| 2022-02-15 | 21.13 | $25.08 | 23600 |
| 2022-02-14 | 20.34 | $24.99 | 20800 |
| 2022-02-11 | 19.50 | $24.96 | 30400 |
| 2022-02-10 | 18.44 | $25.08 | 35300 |
| 2022-02-09 | 18.05 | $25.19 | 21100 |
| 2022-02-08 | 18.48 | $25.18 | 12800 |
| 2022-02-07 | 18.64 | $25.18 | 14500 |
| 2022-02-04 | 18.89 | $25.20 | 25400 |
| 2022-02-03 | 18.76 | $25.27 | 26400 |
| 2022-02-02 | 18.69 | $25.26 | 16900 |
| 2022-02-01 | 18.95 | $25.31 | 15800 |
| 2022-01-31 | 19.58 | $25.32 | 51800 |
| 2022-01-28 | 20.26 | $25.21 | 54800 |
| 2022-01-27 | 20.71 | $25.21 | 34000 |
| 2022-01-26 | 21.62 | $25.29 | 23000 |
| 2022-01-25 | 22.11 | $25.32 | 17200 |
| 2022-01-24 | 22.86 | $25.32 | 35100 |
| 2022-01-21 | 23.55 | $25.40 | 16700 |
| 2022-01-20 | 23.04 | $25.37 | 17700 |
| 2022-01-19 | 22.56 | $25.36 | 20400 |
| 2022-01-18 | 22.34 | $25.36 | 142400 |
| 2022-01-14 | 21.97 | $25.28 | 9700 |
| 2022-01-13 | 22.04 | $25.30 | 15800 |
| 2022-01-12 | 22.12 | $25.27 | 12000 |
| 2022-01-11 | 22.52 | $25.26 | 19600 |
| 2022-01-10 | 22.94 | $25.23 | 11400 |
| 2022-01-07 | 23.73 | $25.22 | 9400 |
| 2022-01-06 | 24.56 | $25.26 | 14495 |
| 2022-01-05 | 25.43 | $25.19 | 12271 |
| 2022-01-04 | 26.43 | $25.25 | 6976 |
| 2022-01-03 | 26.79 | $25.27 | 10933 |
| 2021-12-31 | 27.06 | $25.30 | 181971 |
| 2021-12-30 | 27.35 | $25.18 | 55675 |
| 2021-12-29 | 28.49 | $25.22 | 62185 |
| 2021-12-28 | 29.48 | $25.20 | 62572 |
| 2021-12-27 | 30.53 | $25.24 | 6263 |
| 2021-12-23 | 31.23 | $25.28 | 6226 |
| 2021-12-22 | 31.64 | $25.25 | 13650 |
| 2021-12-21 | 32.21 | $25.22 | 4420 |
| 2021-12-20 | 32.88 | $25.19 | 7333 |
| 2021-12-17 | 33.59 | $25.25 | 23103 |
| 2021-12-16 | 34.33 | $25.24 | 13435 |
| 2021-12-15 | 35.11 | $25.20 | 14978 |
| 2021-12-14 | 36.31 | $25.25 | 8353 |
| 2021-12-13 | 37.13 | $25.24 | 13787 |
| 2021-12-10 | 37.99 | $25.25 | 11412 |
| 2021-12-09 | 39.20 | $25.28 | 6433 |
| 2021-12-08 | 40.20 | $25.30 | 7091 |
| 2021-12-07 | 41.27 | $25.31 | 5339 |
| 2021-12-06 | 42.38 | $25.28 | 22438 |
| 2021-12-03 | 43.72 | $25.29 | 3253 |
| 2021-12-02 | 44.90 | $25.28 | 5807 |
| 2021-12-01 | 46.64 | $25.28 | 37332 |
| 2021-11-30 | 48.16 | $25.34 | 358804 |
| 2021-11-29 | 50.12 | $25.19 | 25308 |
| 2021-11-26 | 52.60 | $25.39 | 5723 |
| 2021-11-24 | 53.68 | $25.44 | 5281 |
| 2021-11-23 | 54.82 | $25.44 | 8432 |
| 2021-11-22 | 55.75 | $25.43 | 10784 |
| 2021-11-19 | 56.18 | $25.43 | 10135 |
| 2021-11-18 | 56.63 | $25.37 | 20483 |
| 2021-11-17 | 57.11 | $25.36 | 20013 |
| 2021-11-16 | 57.80 | $25.34 | 8174 |
| 2021-11-15 | 58.27 | $25.32 | 9162 |
| 2021-11-12 | 58.77 | $25.32 | 7259 |
| 2021-11-11 | 59.47 | $25.31 | 5009 |
| 2021-11-10 | 60.25 | $25.32 | 11690 |
| 2021-11-09 | 60.96 | $25.37 | 18420 |
| 2021-11-08 | 61.34 | $25.35 | 4991 |
| 2021-11-05 | 61.79 | $25.36 | 9063 |
| 2021-11-04 | 62.25 | $25.34 | 12874 |
| 2021-11-03 | 62.63 | $25.34 | 5375 |
| 2021-11-02 | 63.13 | $25.34 | 9303 |
| 2021-11-01 | 63.65 | $25.33 | 14588 |
| 2021-10-29 | 64.23 | $25.25 | 338141 |
| 2021-10-28 | 64.84 | $25.27 | 24694 |
| 2021-10-27 | 65.48 | $25.33 | 7282 |
| 2021-10-26 | 66.16 | $25.30 | 12465 |
| 2021-10-25 | 66.62 | $25.31 | 5123 |
| 2021-10-22 | 67.18 | $25.28 | 8785 |
| 2021-10-21 | 67.60 | $25.38 | 12131 |
| 2021-10-20 | 68.05 | $25.33 | 7074 |
| 2021-10-19 | 68.52 | $25.25 | 6463 |
| 2021-10-18 | 69.13 | $25.27 | 6182 |
| 2021-10-15 | 69.70 | $25.30 | 8865 |
| 2021-10-14 | 70.03 | $25.30 | 15522 |
| 2021-10-13 | 70.37 | $25.44 | 29840 |
| 2021-10-12 | 70.53 | $25.22 | 8418 |
| 2021-10-11 | 71.03 | $25.21 | 7265 |
| 2021-10-08 | 71.57 | $25.21 | 4827 |
| 2021-10-07 | 72.08 | $25.21 | 24293 |
| 2021-10-06 | 72.62 | $25.21 | 6226 |
| 2021-10-05 | 73.20 | $25.23 | 12891 |
| 2021-10-04 | 73.74 | $25.21 | 13541 |
| 2021-10-01 | 74.34 | $25.23 | 5642 |
| 2021-09-30 | 74.92 | $25.25 | 22027 |
| 2021-09-29 | 75.53 | $25.25 | 10938 |
| 2021-09-28 | 76.02 | $25.20 | 23101 |
| 2021-09-27 | 76.54 | $25.23 | 9524 |
| 2021-09-24 | 76.98 | $25.27 | 6581 |
| 2021-09-23 | 77.08 | $25.29 | 6807 |
| 2021-09-22 | 77.10 | $25.37 | 15234 |
| 2021-09-21 | 77.06 | $25.27 | 3066 |
| 2021-09-20 | 77.08 | $25.27 | 3617 |
| 2021-09-17 | 77.11 | $25.30 | 2355 |
| 2021-09-16 | 77.14 | $25.26 | 9641 |
| 2021-09-15 | 77.17 | $25.22 | 2299 |
| 2021-09-14 | 77.24 | $25.24 | 4824 |
| 2021-09-13 | 77.30 | $25.24 | 6992 |
| 2021-09-10 | 77.34 | $25.26 | 6164 |
| 2021-09-09 | 77.31 | $25.27 | 5684 |
| 2021-09-08 | 77.28 | $25.25 | 8565 |
| 2021-09-07 | 77.25 | $25.31 | 15172 |
| 2021-09-03 | 77.22 | $25.26 | 8827 |
| 2021-09-02 | 77.20 | $25.28 | 12475 |
| 2021-09-01 | 77.12 | $25.23 | 24068 |
| 2021-08-31 | 77.04 | $25.18 | 50616 |
| 2021-08-30 | 76.96 | $25.28 | 25443 |
| 2021-08-27 | 76.72 | $25.44 | 10593 |
| 2021-08-26 | 76.17 | $25.36 | 6745 |
| 2021-08-25 | 75.60 | $25.39 | 11987 |
| 2021-08-24 | 75.01 | $25.40 | 9265 |
| 2021-08-23 | 74.38 | $25.37 | 15673 |
| 2021-08-20 | 73.68 | $25.36 | 6956 |
| 2021-08-19 | 72.94 | $25.39 | 5664 |
| 2021-08-18 | 72.15 | $25.40 | 3941 |
| 2021-08-17 | 71.32 | $25.37 | 5997 |
| 2021-08-16 | 70.44 | $25.33 | 7761 |
| 2021-08-13 | 69.50 | $25.34 | 19945 |
| 2021-08-12 | 68.50 | $25.34 | 23403 |
| 2021-08-11 | 67.46 | $25.35 | 8175 |
| 2021-08-10 | 66.36 | $25.32 | 14457 |
| 2021-08-09 | 65.21 | $25.33 | 22839 |
| 2021-08-06 | 63.96 | $25.34 | 17812 |
| 2021-08-05 | 62.64 | $25.29 | 44216 |
| 2021-08-04 | 61.25 | $25.41 | 30874 |
| 2021-08-03 | 59.67 | $25.63 | 10300 |
| 2021-08-02 | 57.83 | $25.67 | 18376 |
| 2021-07-30 | 55.90 | $25.65 | 36267 |
| 2021-07-29 | 53.86 | $25.53 | 17016 |
| 2021-07-28 | 51.72 | $25.34 | 6429 |
| 2021-07-27 | 49.47 | $25.39 | 30032 |
| 2021-07-26 | 47.10 | $25.38 | 8058 |
| 2021-07-23 | 44.51 | $25.40 | 10490 |
| 2021-07-22 | 41.79 | $25.41 | 7720 |
| 2021-07-21 | 38.92 | $25.46 | 4389 |
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