Is Entergy New Orleans, LLC (ENO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Entergy New Orleans, LLC (ENO) research center and poll results.
NYSE : ENO
Entergy New Orleans, LLC
$21.33 USD
$0.04 (0.19%)
- Volume
- 4.74K
- Average Volume
- 6.42K
- Market Capitalization
- $179.94M
- P/E Ratio
- 5.36
- Dividend Yield
- 6.45%
- Price Target
- Year High
- $24.95
- Year Low
- $21.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.97
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
21.47
2026-07-17
Close Price
$21.33
Vol: 5000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.24
Average
23.53
Maximum
25.57
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.47 | $21.33 | 5000 |
| 2026-07-16 | 21.49 | $21.29 | 3900 |
| 2026-07-15 | 21.51 | $21.26 | 7713 |
| 2026-07-14 | 21.52 | $21.26 | 4000 |
| 2026-07-13 | 21.54 | $21.21 | 8600 |
| 2026-07-10 | 21.56 | $21.32 | 1600 |
| 2026-07-09 | 21.56 | $21.36 | 2600 |
| 2026-07-08 | 21.57 | $21.29 | 4200 |
| 2026-07-07 | 21.58 | $21.35 | 13100 |
| 2026-07-06 | 21.59 | $21.38 | 7500 |
| 2026-07-02 | 21.60 | $21.43 | 2900 |
| 2026-07-01 | 21.61 | $21.45 | 5400 |
| 2026-06-30 | 21.63 | $21.33 | 25700 |
| 2026-06-29 | 21.66 | $21.79 | 4400 |
| 2026-06-26 | 21.66 | $21.78 | 3900 |
| 2026-06-25 | 21.67 | $21.78 | 8400 |
| 2026-06-24 | 21.67 | $21.79 | 7900 |
| 2026-06-23 | 21.68 | $21.73 | 12600 |
| 2026-06-22 | 21.68 | $21.57 | 6500 |
| 2026-06-18 | 21.69 | $21.70 | 1900 |
| 2026-06-17 | 21.70 | $21.65 | 4100 |
| 2026-06-16 | 21.71 | $21.67 | 7600 |
| 2026-06-15 | 21.72 | $21.62 | 1000 |
| 2026-06-12 | 21.73 | $21.59 | 4233 |
| 2026-06-11 | 21.76 | $21.55 | 5500 |
| 2026-06-10 | 21.79 | $21.47 | 7700 |
| 2026-06-09 | 21.82 | $21.48 | 8800 |
| 2026-06-08 | 21.85 | $21.51 | 7000 |
| 2026-06-05 | 21.88 | $21.45 | 12200 |
| 2026-06-04 | 21.91 | $21.61 | 7900 |
| 2026-06-03 | 21.93 | $21.70 | 7600 |
| 2026-06-02 | 21.94 | $21.86 | 4700 |
| 2026-06-01 | 21.95 | $21.89 | 4800 |
| 2026-05-29 | 21.96 | $21.78 | 28000 |
| 2026-05-28 | 21.98 | $21.95 | 5700 |
| 2026-05-27 | 21.99 | $21.90 | 5500 |
| 2026-05-26 | 22.00 | $21.85 | 4200 |
| 2026-05-22 | 22.02 | $21.80 | 3000 |
| 2026-05-21 | 22.04 | $21.76 | 9900 |
| 2026-05-20 | 22.06 | $21.85 | 600 |
| 2026-05-19 | 22.08 | $21.83 | 3702 |
| 2026-05-18 | 22.09 | $21.92 | 5400 |
| 2026-05-15 | 22.11 | $21.91 | 11884 |
| 2026-05-14 | 22.12 | $22.16 | 7600 |
| 2026-05-13 | 22.12 | $22.08 | 3000 |
| 2026-05-12 | 22.13 | $22.07 | 2100 |
| 2026-05-11 | 22.13 | $22.08 | 4438 |
| 2026-05-08 | 22.13 | $22.09 | 6400 |
| 2026-05-07 | 22.13 | $22.02 | 7900 |
| 2026-05-06 | 22.13 | $22.04 | 3200 |
| 2026-05-05 | 22.13 | $22.01 | 4100 |
| 2026-05-04 | 22.13 | $22.01 | 6600 |
| 2026-05-01 | 22.13 | $22.09 | 1820 |
| 2026-04-30 | 22.12 | $22.18 | 3100 |
| 2026-04-29 | 22.10 | $22.09 | 13249 |
| 2026-04-28 | 22.09 | $22.07 | 8100 |
| 2026-04-27 | 22.10 | $22.29 | 2000 |
| 2026-04-24 | 22.10 | $22.24 | 2112 |
| 2026-04-23 | 22.09 | $22.22 | 7800 |
| 2026-04-22 | 22.10 | $22.18 | 7600 |
| 2026-04-21 | 22.11 | $22.14 | 6104 |
| 2026-04-20 | 22.13 | $22.23 | 2401 |
| 2026-04-17 | 22.13 | $22.20 | 3000 |
| 2026-04-16 | 22.13 | $22.09 | 9100 |
| 2026-04-15 | 22.14 | $22.23 | 3741 |
| 2026-04-14 | 22.14 | $22.10 | 2100 |
| 2026-04-13 | 22.14 | $22.13 | 8500 |
| 2026-04-10 | 22.14 | $22.01 | 8115 |
| 2026-04-09 | 22.16 | $22.03 | 3400 |
| 2026-04-08 | 22.18 | $22.07 | 4600 |
| 2026-04-07 | 22.20 | $22.01 | 4931 |
| 2026-04-06 | 22.22 | $21.94 | 4100 |
| 2026-04-02 | 22.25 | $21.95 | 9600 |
| 2026-04-01 | 22.29 | $21.86 | 9917 |
| 2026-03-31 | 22.34 | $21.89 | 8211 |
| 2026-03-30 | 22.38 | $22.20 | 2400 |
| 2026-03-27 | 22.41 | $22.21 | 3700 |
| 2026-03-26 | 22.43 | $22.19 | 13008 |
| 2026-03-25 | 22.46 | $22.39 | 5531 |
| 2026-03-24 | 22.49 | $22.39 | 2600 |
| 2026-03-23 | 22.53 | $22.45 | 7500 |
| 2026-03-20 | 22.55 | $22.18 | 2900 |
| 2026-03-19 | 22.60 | $22.29 | 3600 |
| 2026-03-18 | 22.62 | $22.21 | 5400 |
| 2026-03-17 | 22.65 | $22.26 | 10008 |
| 2026-03-16 | 22.68 | $22.13 | 4300 |
| 2026-03-13 | 22.69 | $22.15 | 4200 |
| 2026-03-12 | 22.72 | $22.37 | 1600 |
| 2026-03-11 | 22.73 | $22.37 | 5200 |
| 2026-03-10 | 22.74 | $22.53 | 9700 |
| 2026-03-09 | 22.75 | $22.48 | 5322 |
| 2026-03-06 | 22.75 | $22.54 | 14300 |
| 2026-03-05 | 22.74 | $22.74 | 1700 |
| 2026-03-04 | 22.73 | $22.73 | 2700 |
| 2026-03-03 | 22.72 | $22.72 | 3900 |
| 2026-03-02 | 22.70 | $22.78 | 4200 |
| 2026-02-27 | 22.69 | $22.65 | 18800 |
| 2026-02-26 | 22.68 | $22.92 | 2000 |
| 2026-02-25 | 22.66 | $22.98 | 10400 |
| 2026-02-24 | 22.64 | $23.08 | 3100 |
| 2026-02-23 | 22.62 | $22.97 | 7100 |
| 2026-02-20 | 22.60 | $23.04 | 12300 |
| 2026-02-19 | 22.57 | $22.84 | 7900 |
| 2026-02-18 | 22.55 | $22.79 | 6600 |
| 2026-02-17 | 22.53 | $22.70 | 18200 |
| 2026-02-13 | 22.52 | $22.46 | 1800 |
| 2026-02-12 | 22.52 | $22.63 | 2600 |
| 2026-02-11 | 22.52 | $22.60 | 4000 |
| 2026-02-10 | 22.52 | $22.71 | 3600 |
| 2026-02-09 | 22.50 | $22.65 | 5700 |
| 2026-02-06 | 22.49 | $22.43 | 3900 |
| 2026-02-05 | 22.47 | $22.47 | 4300 |
| 2026-02-04 | 22.46 | $22.47 | 3000 |
| 2026-02-03 | 22.46 | $22.44 | 6400 |
| 2026-02-02 | 22.46 | $22.45 | 2800 |
| 2026-01-30 | 22.46 | $22.56 | 5800 |
| 2026-01-29 | 22.45 | $22.44 | 6300 |
| 2026-01-28 | 22.45 | $22.53 | 3400 |
| 2026-01-27 | 22.46 | $22.57 | 5300 |
| 2026-01-26 | 22.47 | $22.57 | 5200 |
| 2026-01-23 | 22.48 | $22.57 | 8700 |
| 2026-01-22 | 22.48 | $22.48 | 3100 |
| 2026-01-21 | 22.50 | $22.47 | 4500 |
| 2026-01-20 | 22.53 | $22.38 | 2300 |
| 2026-01-16 | 22.55 | $22.46 | 4500 |
| 2026-01-15 | 22.57 | $22.59 | 3800 |
| 2026-01-14 | 22.58 | $22.54 | 7100 |
| 2026-01-13 | 22.58 | $22.52 | 3700 |
| 2026-01-12 | 22.59 | $22.39 | 1400 |
| 2026-01-09 | 22.61 | $22.37 | 6600 |
| 2026-01-08 | 22.61 | $22.21 | 13500 |
| 2026-01-07 | 22.63 | $22.28 | 11300 |
| 2026-01-06 | 22.64 | $22.28 | 15800 |
| 2026-01-05 | 22.66 | $22.50 | 6200 |
| 2026-01-02 | 22.66 | $22.47 | 3800 |
| 2025-12-31 | 22.66 | $22.37 | 6600 |
| 2025-12-30 | 22.68 | $22.54 | 5700 |
| 2025-12-29 | 22.67 | $22.67 | 3600 |
| 2025-12-26 | 22.67 | $22.80 | 2200 |
| 2025-12-24 | 22.67 | $22.76 | 10200 |
| 2025-12-23 | 22.66 | $22.49 | 12400 |
| 2025-12-22 | 22.67 | $22.98 | 2300 |
| 2025-12-19 | 22.65 | $22.90 | 5400 |
| 2025-12-18 | 22.62 | $22.96 | 7900 |
| 2025-12-17 | 22.60 | $22.75 | 1700 |
| 2025-12-16 | 22.59 | $22.79 | 9900 |
| 2025-12-15 | 22.57 | $22.65 | 2200 |
| 2025-12-12 | 22.58 | $22.71 | 5100 |
| 2025-12-11 | 22.58 | $22.71 | 6500 |
| 2025-12-10 | 22.59 | $22.42 | 5700 |
| 2025-12-09 | 22.63 | $22.56 | 4200 |
| 2025-12-08 | 22.65 | $22.54 | 13200 |
| 2025-12-05 | 22.66 | $22.59 | 9400 |
| 2025-12-04 | 22.68 | $22.51 | 5900 |
| 2025-12-03 | 22.70 | $22.58 | 4100 |
| 2025-12-02 | 22.71 | $22.60 | 11400 |
| 2025-12-01 | 22.72 | $22.46 | 4100 |
| 2025-11-28 | 22.75 | $22.60 | 8900 |
| 2025-11-26 | 22.77 | $22.78 | 3800 |
| 2025-11-25 | 22.80 | $22.67 | 6900 |
| 2025-11-24 | 22.84 | $22.60 | 3100 |
| 2025-11-21 | 22.88 | $22.58 | 14100 |
| 2025-11-20 | 22.92 | $22.30 | 7100 |
| 2025-11-19 | 22.97 | $22.54 | 4800 |
| 2025-11-18 | 23.01 | $22.54 | 2100 |
| 2025-11-17 | 23.04 | $22.46 | 5200 |
| 2025-11-14 | 23.08 | $22.80 | 2900 |
| 2025-11-13 | 23.09 | $22.74 | 2000 |
| 2025-11-12 | 23.11 | $23.00 | 1500 |
| 2025-11-11 | 23.11 | $23.08 | 2100 |
| 2025-11-10 | 23.11 | $23.00 | 4800 |
| 2025-11-07 | 23.12 | $22.83 | 5000 |
| 2025-11-06 | 23.13 | $22.95 | 1200 |
| 2025-11-05 | 23.15 | $22.94 | 3100 |
| 2025-11-04 | 23.16 | $22.73 | 5300 |
| 2025-11-03 | 23.19 | $22.88 | 3700 |
| 2025-10-31 | 23.20 | $22.94 | 13600 |
| 2025-10-30 | 23.22 | $23.09 | 3700 |
| 2025-10-29 | 23.22 | $23.42 | 3600 |
| 2025-10-28 | 23.20 | $23.40 | 2800 |
| 2025-10-27 | 23.17 | $23.42 | 4100 |
| 2025-10-24 | 23.16 | $23.36 | 2000 |
| 2025-10-23 | 23.15 | $23.28 | 7400 |
| 2025-10-22 | 23.15 | $23.25 | 3000 |
| 2025-10-21 | 23.16 | $23.27 | 3100 |
| 2025-10-20 | 23.17 | $23.13 | 5600 |
| 2025-10-17 | 23.19 | $23.15 | 4400 |
| 2025-10-16 | 23.20 | $23.01 | 4700 |
| 2025-10-15 | 23.23 | $23.11 | 4300 |
| 2025-10-14 | 23.26 | $23.12 | 4800 |
| 2025-10-13 | 23.29 | $23.15 | 1800 |
| 2025-10-10 | 23.32 | $23.06 | 6200 |
| 2025-10-09 | 23.35 | $23.23 | 6500 |
| 2025-10-08 | 23.37 | $23.24 | 800 |
| 2025-10-07 | 23.37 | $23.21 | 4700 |
| 2025-10-06 | 23.37 | $23.16 | 3200 |
| 2025-10-03 | 23.38 | $23.25 | 6300 |
| 2025-10-02 | 23.37 | $23.18 | 9900 |
| 2025-10-01 | 23.35 | $23.06 | 7900 |
| 2025-09-30 | 23.33 | $22.74 | 18200 |
| 2025-09-29 | 23.32 | $23.23 | 3200 |
| 2025-09-26 | 23.28 | $23.25 | 3700 |
| 2025-09-25 | 23.26 | $23.25 | 3800 |
| 2025-09-24 | 23.24 | $23.37 | 3200 |
| 2025-09-23 | 23.20 | $23.41 | 3000 |
| 2025-09-22 | 23.17 | $23.52 | 4900 |
| 2025-09-19 | 23.13 | $23.54 | 5500 |
| 2025-09-18 | 23.09 | $23.52 | 2500 |
| 2025-09-17 | 23.06 | $23.66 | 6000 |
| 2025-09-16 | 23.02 | $23.76 | 6500 |
| 2025-09-15 | 22.96 | $23.74 | 2400 |
| 2025-09-12 | 22.92 | $23.67 | 5300 |
| 2025-09-11 | 22.87 | $23.59 | 6200 |
| 2025-09-10 | 22.83 | $23.33 | 7900 |
| 2025-09-09 | 22.80 | $23.20 | 7400 |
| 2025-09-08 | 22.76 | $23.34 | 11700 |
| 2025-09-05 | 22.72 | $23.07 | 15100 |
| 2025-09-04 | 22.70 | $22.76 | 7200 |
| 2025-09-03 | 22.69 | $22.69 | 11800 |
| 2025-09-02 | 22.68 | $22.47 | 6300 |
| 2025-08-29 | 22.68 | $22.46 | 28400 |
| 2025-08-28 | 22.67 | $22.81 | 3500 |
| 2025-08-27 | 22.64 | $22.83 | 4500 |
| 2025-08-26 | 22.61 | $22.60 | 8000 |
| 2025-08-25 | 22.58 | $22.74 | 10400 |
| 2025-08-22 | 22.53 | $22.91 | 10300 |
| 2025-08-21 | 22.48 | $22.73 | 8400 |
| 2025-08-20 | 22.44 | $22.89 | 3900 |
| 2025-08-19 | 22.38 | $22.81 | 5800 |
| 2025-08-18 | 22.33 | $22.63 | 4100 |
| 2025-08-15 | 22.29 | $22.80 | 8500 |
| 2025-08-14 | 22.24 | $22.76 | 7800 |
| 2025-08-13 | 22.19 | $22.76 | 5200 |
| 2025-08-12 | 22.14 | $22.64 | 5800 |
| 2025-08-11 | 22.10 | $22.57 | 1800 |
| 2025-08-08 | 22.07 | $22.55 | 4800 |
| 2025-08-07 | 22.04 | $22.56 | 4000 |
| 2025-08-06 | 22.02 | $22.50 | 8000 |
| 2025-08-05 | 21.99 | $22.52 | 3200 |
| 2025-08-04 | 21.97 | $22.53 | 11300 |
| 2025-08-01 | 21.94 | $22.31 | 8000 |
| 2025-07-31 | 21.93 | $22.25 | 12900 |
| 2025-07-30 | 21.92 | $22.07 | 6000 |
| 2025-07-29 | 21.91 | $22.01 | 9500 |
| 2025-07-28 | 21.89 | $21.83 | 3900 |
| 2025-07-25 | 21.90 | $21.92 | 4200 |
| 2025-07-24 | 21.89 | $21.80 | 5100 |
| 2025-07-23 | 21.89 | $21.80 | 800 |
| 2025-07-22 | 21.89 | $21.83 | 2300 |
| 2025-07-21 | 21.88 | $21.78 | 11800 |
| 2025-07-18 | 21.86 | $21.73 | 3700 |
| 2025-07-17 | 21.85 | $21.85 | 7500 |
| 2025-07-16 | 21.82 | $21.68 | 4300 |
| 2025-07-15 | 21.81 | $21.90 | 5000 |
| 2025-07-14 | 21.79 | $21.93 | 8800 |
| 2025-07-11 | 21.78 | $21.98 | 2900 |
| 2025-07-10 | 21.76 | $22.20 | 1600 |
| 2025-07-09 | 21.74 | $21.97 | 6900 |
| 2025-07-08 | 21.73 | $21.96 | 8200 |
| 2025-07-07 | 21.72 | $22.00 | 4700 |
| 2025-07-03 | 21.71 | $22.11 | 2900 |
| 2025-07-02 | 21.70 | $22.06 | 10900 |
| 2025-07-01 | 21.69 | $21.88 | 7200 |
| 2025-06-30 | 21.69 | $21.63 | 8800 |
| 2025-06-27 | 21.70 | $21.90 | 5500 |
| 2025-06-26 | 21.70 | $21.86 | 2400 |
| 2025-06-25 | 21.70 | $21.79 | 6500 |
| 2025-06-24 | 21.70 | $21.77 | 5900 |
| 2025-06-23 | 21.70 | $21.58 | 9300 |
| 2025-06-20 | 21.71 | $21.51 | 7200 |
| 2025-06-18 | 21.73 | $21.42 | 4400 |
| 2025-06-17 | 21.78 | $21.33 | 4600 |
| 2025-06-16 | 21.83 | $21.45 | 2300 |
| 2025-06-13 | 21.86 | $21.50 | 8600 |
| 2025-06-12 | 21.89 | $21.61 | 6200 |
| 2025-06-11 | 21.92 | $21.76 | 6300 |
| 2025-06-10 | 21.95 | $21.75 | 3000 |
| 2025-06-09 | 21.96 | $21.75 | 5600 |
| 2025-06-06 | 21.97 | $21.69 | 5800 |
| 2025-06-05 | 21.99 | $21.91 | 15000 |
| 2025-06-04 | 21.99 | $21.89 | 4500 |
| 2025-06-03 | 21.99 | $21.84 | 3300 |
| 2025-06-02 | 22.00 | $21.78 | 5700 |
| 2025-05-30 | 22.01 | $21.94 | 3900 |
| 2025-05-29 | 22.01 | $21.83 | 2500 |
| 2025-05-28 | 22.02 | $21.84 | 2400 |
| 2025-05-27 | 22.02 | $21.82 | 11800 |
| 2025-05-23 | 22.03 | $21.79 | 3900 |
| 2025-05-22 | 22.03 | $21.88 | 14600 |
| 2025-05-21 | 22.04 | $21.88 | 11700 |
| 2025-05-20 | 22.03 | $22.34 | 3300 |
| 2025-05-19 | 22.00 | $22.27 | 3800 |
| 2025-05-16 | 21.96 | $22.14 | 3000 |
| 2025-05-15 | 21.94 | $22.16 | 7300 |
| 2025-05-14 | 21.92 | $22.14 | 5600 |
| 2025-05-13 | 21.90 | $22.30 | 16400 |
| 2025-05-12 | 21.87 | $22.00 | 5500 |
| 2025-05-09 | 21.86 | $21.95 | 4500 |
| 2025-05-08 | 21.86 | $22.00 | 3800 |
| 2025-05-07 | 21.87 | $22.00 | 4900 |
| 2025-05-06 | 21.87 | $21.97 | 5200 |
| 2025-05-05 | 21.84 | $21.98 | 5600 |
| 2025-05-02 | 21.82 | $22.04 | 5900 |
| 2025-05-01 | 21.79 | $21.87 | 6400 |
| 2025-04-30 | 21.78 | $21.95 | 6700 |
| 2025-04-29 | 21.77 | $21.98 | 10200 |
| 2025-04-28 | 21.74 | $21.92 | 14100 |
| 2025-04-25 | 21.75 | $21.90 | 4900 |
| 2025-04-24 | 21.76 | $21.94 | 3100 |
| 2025-04-23 | 21.77 | $21.79 | 4600 |
| 2025-04-22 | 21.80 | $21.68 | 6200 |
| 2025-04-21 | 21.84 | $21.58 | 8200 |
| 2025-04-17 | 21.88 | $21.70 | 8900 |
| 2025-04-16 | 21.92 | $21.70 | 7600 |
| 2025-04-15 | 21.96 | $21.71 | 7100 |
| 2025-04-14 | 22.00 | $21.79 | 5400 |
| 2025-04-11 | 22.04 | $21.83 | 19200 |
| 2025-04-10 | 22.07 | $21.95 | 31800 |
| 2025-04-09 | 22.08 | $22.13 | 37600 |
| 2025-04-08 | 22.09 | $21.90 | 53800 |
| 2025-04-07 | 22.10 | $21.49 | 23300 |
| 2025-04-04 | 22.14 | $21.49 | 21400 |
| 2025-04-03 | 22.18 | $21.53 | 17000 |
| 2025-04-02 | 22.23 | $21.71 | 20000 |
| 2025-04-01 | 22.26 | $21.63 | 20700 |
| 2025-03-31 | 22.31 | $21.52 | 71500 |
| 2025-03-28 | 22.36 | $22.06 | 9300 |
| 2025-03-27 | 22.39 | $22.11 | 6500 |
| 2025-03-26 | 22.42 | $22.09 | 13200 |
| 2025-03-25 | 22.45 | $22.39 | 4400 |
| 2025-03-24 | 22.46 | $22.40 | 8000 |
| 2025-03-21 | 22.47 | $22.43 | 4100 |
| 2025-03-20 | 22.46 | $22.46 | 5700 |
| 2025-03-19 | 22.46 | $22.50 | 5800 |
| 2025-03-18 | 22.45 | $22.49 | 3700 |
| 2025-03-17 | 22.45 | $22.60 | 18600 |
| 2025-03-14 | 22.44 | $22.43 | 5500 |
| 2025-03-13 | 22.44 | $22.33 | 11200 |
| 2025-03-12 | 22.43 | $22.25 | 7100 |
| 2025-03-11 | 22.44 | $22.15 | 5000 |
| 2025-03-10 | 22.46 | $22.23 | 13300 |
| 2025-03-07 | 22.46 | $22.30 | 9100 |
| 2025-03-06 | 22.48 | $22.42 | 13000 |
| 2025-03-05 | 22.48 | $22.50 | 8600 |
| 2025-03-04 | 22.47 | $22.45 | 8800 |
| 2025-03-03 | 22.46 | $22.60 | 7800 |
| 2025-02-28 | 22.43 | $22.67 | 7600 |
| 2025-02-27 | 22.42 | $22.65 | 5300 |
| 2025-02-26 | 22.40 | $22.66 | 9800 |
| 2025-02-25 | 22.40 | $22.71 | 19600 |
| 2025-02-24 | 22.41 | $22.52 | 12600 |
| 2025-02-21 | 22.42 | $22.36 | 6300 |
| 2025-02-20 | 22.42 | $22.33 | 5200 |
| 2025-02-19 | 22.45 | $22.34 | 6000 |
| 2025-02-18 | 22.47 | $22.44 | 8300 |
| 2025-02-14 | 22.48 | $22.50 | 3200 |
| 2025-02-13 | 22.48 | $22.39 | 8600 |
| 2025-02-12 | 22.49 | $22.20 | 9800 |
| 2025-02-11 | 22.48 | $22.36 | 16800 |
| 2025-02-10 | 22.46 | $22.47 | 4700 |
| 2025-02-07 | 22.45 | $22.38 | 7800 |
| 2025-02-06 | 22.46 | $22.55 | 18800 |
| 2025-02-05 | 22.46 | $22.58 | 17200 |
| 2025-02-04 | 22.48 | $22.24 | 11700 |
| 2025-02-03 | 22.52 | $22.16 | 18400 |
| 2025-01-31 | 22.55 | $22.15 | 26400 |
| 2025-01-30 | 22.58 | $22.39 | 5300 |
| 2025-01-29 | 22.59 | $22.32 | 31000 |
| 2025-01-28 | 22.59 | $22.63 | 26800 |
| 2025-01-27 | 22.59 | $22.91 | 9300 |
| 2025-01-24 | 22.58 | $22.65 | 4200 |
| 2025-01-23 | 22.59 | $22.49 | 8700 |
| 2025-01-22 | 22.62 | $22.80 | 3100 |
| 2025-01-21 | 22.63 | $22.80 | 5400 |
| 2025-01-17 | 22.65 | $22.67 | 4500 |
| 2025-01-16 | 22.68 | $22.52 | 9600 |
| 2025-01-15 | 22.71 | $22.55 | 7000 |
| 2025-01-14 | 22.74 | $22.01 | 8700 |
| 2025-01-13 | 22.81 | $21.95 | 9600 |
| 2025-01-10 | 22.89 | $22.27 | 17000 |
| 2025-01-08 | 22.95 | $22.51 | 7900 |
| 2025-01-07 | 22.99 | $22.65 | 10000 |
| 2025-01-06 | 23.03 | $23.00 | 5000 |
| 2025-01-03 | 23.05 | $22.97 | 4900 |
| 2025-01-02 | 23.07 | $22.84 | 7300 |
| 2024-12-31 | 23.09 | $22.68 | 28700 |
| 2024-12-30 | 23.12 | $22.54 | 16000 |
| 2024-12-27 | 23.16 | $22.42 | 11400 |
| 2024-12-26 | 23.20 | $22.55 | 14300 |
| 2024-12-24 | 23.24 | $22.67 | 25600 |
| 2024-12-23 | 23.27 | $22.88 | 9400 |
| 2024-12-20 | 23.30 | $23.06 | 9300 |
| 2024-12-19 | 23.32 | $22.96 | 6400 |
| 2024-12-18 | 23.34 | $23.20 | 4900 |
| 2024-12-17 | 23.34 | $23.29 | 3000 |
| 2024-12-16 | 23.37 | $23.24 | 15100 |
| 2024-12-13 | 23.42 | $23.16 | 11200 |
| 2024-12-12 | 23.49 | $23.38 | 7700 |
| 2024-12-11 | 23.55 | $23.53 | 5500 |
| 2024-12-10 | 23.60 | $23.49 | 5700 |
| 2024-12-09 | 23.66 | $23.31 | 4800 |
| 2024-12-06 | 23.73 | $23.45 | 9100 |
| 2024-12-05 | 23.79 | $23.42 | 5700 |
| 2024-12-04 | 23.82 | $23.37 | 8300 |
| 2024-12-03 | 23.86 | $23.26 | 9000 |
| 2024-12-02 | 23.89 | $23.22 | 29400 |
| 2024-11-29 | 23.93 | $23.26 | 32200 |
| 2024-11-27 | 23.97 | $23.27 | 4800 |
| 2024-11-26 | 24.03 | $23.30 | 5300 |
| 2024-11-25 | 24.10 | $23.44 | 7700 |
| 2024-11-22 | 24.16 | $23.42 | 2600 |
| 2024-11-21 | 24.23 | $23.40 | 2300 |
| 2024-11-20 | 24.28 | $23.34 | 7300 |
| 2024-11-19 | 24.35 | $23.31 | 19700 |
| 2024-11-18 | 24.43 | $23.92 | 4500 |
| 2024-11-15 | 24.47 | $24.23 | 3800 |
| 2024-11-14 | 24.52 | $24.47 | 1700 |
| 2024-11-13 | 24.55 | $24.52 | 9300 |
| 2024-11-12 | 24.57 | $24.60 | 3100 |
| 2024-11-11 | 24.59 | $24.75 | 3900 |
| 2024-11-08 | 24.61 | $24.73 | 1000 |
| 2024-11-07 | 24.61 | $24.59 | 9200 |
| 2024-11-06 | 24.62 | $24.00 | 2600 |
| 2024-11-05 | 24.66 | $24.09 | 3600 |
| 2024-11-04 | 24.69 | $23.97 | 2500 |
| 2024-11-01 | 24.72 | $24.00 | 6300 |
| 2024-10-31 | 24.76 | $24.12 | 24200 |
| 2024-10-30 | 24.80 | $24.46 | 1300 |
| 2024-10-29 | 24.81 | $24.62 | 2400 |
| 2024-10-28 | 24.81 | $24.70 | 4500 |
| 2024-10-25 | 24.81 | $24.69 | 3500 |
| 2024-10-24 | 24.82 | $24.56 | 2400 |
| 2024-10-23 | 24.84 | $24.72 | 8700 |
| 2024-10-22 | 24.85 | $24.95 | 7000 |
| 2024-10-21 | 24.86 | $24.65 | 1900 |
| 2024-10-18 | 24.88 | $25.13 | 3000 |
| 2024-10-17 | 24.86 | $25.16 | 4800 |
| 2024-10-16 | 24.84 | $24.97 | 4900 |
| 2024-10-15 | 24.81 | $24.85 | 5200 |
| 2024-10-14 | 24.79 | $25.14 | 10100 |
| 2024-10-11 | 24.75 | $24.85 | 2700 |
| 2024-10-10 | 24.72 | $24.69 | 1500 |
| 2024-10-09 | 24.70 | $24.79 | 3600 |
| 2024-10-08 | 24.67 | $24.73 | 6200 |
| 2024-10-07 | 24.64 | $24.68 | 7100 |
| 2024-10-04 | 24.61 | $24.82 | 1200 |
| 2024-10-03 | 24.58 | $24.84 | 15200 |
| 2024-10-02 | 24.55 | $24.63 | 6100 |
| 2024-10-01 | 24.53 | $24.65 | 10800 |
| 2024-09-30 | 24.51 | $24.67 | 36900 |
| 2024-09-27 | 24.49 | $24.91 | 10600 |
| 2024-09-26 | 24.46 | $24.99 | 7800 |
| 2024-09-25 | 24.43 | $24.92 | 11900 |
| 2024-09-24 | 24.39 | $25.04 | 15000 |
| 2024-09-23 | 24.36 | $25.04 | 20500 |
| 2024-09-20 | 24.32 | $24.87 | 4800 |
| 2024-09-19 | 24.29 | $24.62 | 5800 |
| 2024-09-18 | 24.28 | $24.37 | 10000 |
| 2024-09-17 | 24.27 | $24.47 | 3300 |
| 2024-09-16 | 24.26 | $24.40 | 9200 |
| 2024-09-13 | 24.24 | $24.30 | 11200 |
| 2024-09-12 | 24.21 | $24.27 | 5600 |
| 2024-09-11 | 24.18 | $24.14 | 12300 |
| 2024-09-10 | 24.15 | $24.14 | 17000 |
| 2024-09-09 | 24.12 | $24.12 | 7600 |
| 2024-09-06 | 24.09 | $24.22 | 9400 |
| 2024-09-05 | 24.06 | $24.17 | 12900 |
| 2024-09-04 | 24.03 | $24.37 | 2300 |
| 2024-09-03 | 24.00 | $24.24 | 6200 |
| 2024-08-30 | 23.95 | $24.25 | 3700 |
| 2024-08-29 | 23.91 | $24.28 | 4300 |
| 2024-08-28 | 23.86 | $24.29 | 4300 |
| 2024-08-27 | 23.79 | $24.28 | 2800 |
| 2024-08-26 | 23.72 | $24.28 | 3300 |
| 2024-08-23 | 23.65 | $24.38 | 3200 |
| 2024-08-22 | 23.58 | $24.29 | 4700 |
| 2024-08-21 | 23.51 | $24.24 | 11000 |
| 2024-08-20 | 23.44 | $24.19 | 7800 |
| 2024-08-19 | 23.38 | $24.30 | 15500 |
| 2024-08-16 | 23.32 | $23.99 | 10800 |
| 2024-08-15 | 23.27 | $23.76 | 500 |
| 2024-08-14 | 23.23 | $23.63 | 5000 |
| 2024-08-13 | 23.21 | $23.51 | 3000 |
| 2024-08-12 | 23.19 | $23.54 | 2100 |
| 2024-08-09 | 23.17 | $23.55 | 1200 |
| 2024-08-08 | 23.15 | $23.66 | 1400 |
| 2024-08-07 | 23.12 | $23.60 | 4700 |
| 2024-08-06 | 23.09 | $23.68 | 6400 |
| 2024-08-05 | 23.06 | $23.35 | 18000 |
| 2024-08-02 | 23.04 | $23.35 | 6200 |
| 2024-08-01 | 23.03 | $23.23 | 9600 |
| 2024-07-31 | 23.01 | $22.90 | 10500 |
| 2024-07-30 | 23.00 | $22.97 | 800 |
| 2024-07-29 | 23.00 | $22.93 | 4800 |
| 2024-07-26 | 22.98 | $22.97 | 4300 |
| 2024-07-25 | 22.98 | $22.86 | 4100 |
| 2024-07-24 | 22.99 | $22.80 | 3900 |
| 2024-07-23 | 22.99 | $23.01 | 4600 |
| 2024-07-22 | 22.99 | $23.07 | 3600 |
| 2024-07-19 | 22.99 | $23.01 | 2700 |
| 2024-07-18 | 22.98 | $23.03 | 9800 |
| 2024-07-17 | 22.98 | $23.13 | 7100 |
| 2024-07-16 | 22.98 | $23.09 | 8000 |
| 2024-07-15 | 22.98 | $23.16 | 2400 |
| 2024-07-12 | 22.97 | $23.18 | 4800 |
| 2024-07-11 | 22.96 | $23.17 | 8400 |
| 2024-07-10 | 22.94 | $22.91 | 7900 |
| 2024-07-09 | 22.94 | $23.00 | 1400 |
| 2024-07-08 | 22.94 | $23.01 | 4800 |
| 2024-07-05 | 22.94 | $23.08 | 7900 |
| 2024-07-03 | 22.94 | $22.89 | 19800 |
| 2024-07-02 | 22.95 | $22.80 | 1400 |
| 2024-07-01 | 22.95 | $22.81 | 6500 |
| 2024-06-28 | 22.94 | $22.69 | 10900 |
| 2024-06-27 | 22.93 | $22.91 | 5900 |
| 2024-06-26 | 22.91 | $22.99 | 2300 |
| 2024-06-25 | 22.90 | $22.95 | 900 |
| 2024-06-24 | 22.88 | $23.00 | 3000 |
| 2024-06-21 | 22.86 | $22.92 | 5800 |
| 2024-06-20 | 22.85 | $22.96 | 3600 |
| 2024-06-18 | 22.86 | $22.95 | 4000 |
| 2024-06-17 | 22.86 | $23.06 | 4400 |
| 2024-06-14 | 22.86 | $23.15 | 6300 |
| 2024-06-13 | 22.85 | $22.98 | 8500 |
| 2024-06-12 | 22.86 | $23.01 | 6400 |
| 2024-06-11 | 22.86 | $22.75 | 2900 |
| 2024-06-10 | 22.87 | $22.95 | 3400 |
| 2024-06-07 | 22.87 | $23.02 | 3400 |
| 2024-06-06 | 22.87 | $23.01 | 4800 |
| 2024-06-05 | 22.87 | $22.99 | 4200 |
| 2024-06-04 | 22.87 | $23.03 | 6800 |
| 2024-06-03 | 22.89 | $22.81 | 5300 |
| 2024-05-31 | 22.92 | $22.72 | 6800 |
| 2024-05-30 | 22.93 | $22.50 | 5300 |
| 2024-05-29 | 22.95 | $22.52 | 11700 |
| 2024-05-28 | 22.95 | $22.69 | 3300 |
| 2024-05-24 | 22.97 | $22.60 | 1600 |
| 2024-05-23 | 22.98 | $22.53 | 3800 |
| 2024-05-22 | 23.00 | $22.85 | 10700 |
| 2024-05-21 | 23.02 | $22.99 | 36800 |
| 2024-05-20 | 23.04 | $23.02 | 12600 |
| 2024-05-17 | 23.04 | $22.99 | 4700 |
| 2024-05-16 | 23.02 | $23.11 | 5800 |
| 2024-05-15 | 23.00 | $23.19 | 5000 |
| 2024-05-14 | 22.99 | $22.96 | 2000 |
| 2024-05-13 | 22.96 | $22.95 | 4900 |
| 2024-05-10 | 22.94 | $22.93 | 900 |
| 2024-05-09 | 22.95 | $23.02 | 4400 |
| 2024-05-08 | 22.96 | $22.90 | 6000 |
| 2024-05-07 | 22.99 | $23.09 | 7200 |
| 2024-05-06 | 23.03 | $23.41 | 9200 |
| 2024-05-03 | 23.06 | $23.33 | 3700 |
| 2024-05-02 | 23.10 | $23.01 | 2900 |
| 2024-05-01 | 23.14 | $22.81 | 4600 |
| 2024-04-30 | 23.20 | $22.68 | 8400 |
| 2024-04-29 | 23.27 | $22.98 | 3900 |
| 2024-04-26 | 23.33 | $22.91 | 1800 |
| 2024-04-25 | 23.38 | $22.90 | 6200 |
| 2024-04-24 | 23.45 | $23.25 | 4200 |
| 2024-04-23 | 23.52 | $23.40 | 9100 |
| 2024-04-22 | 23.57 | $22.97 | 8200 |
| 2024-04-19 | 23.65 | $22.68 | 2400 |
| 2024-04-18 | 23.75 | $22.65 | 3400 |
| 2024-04-17 | 23.84 | $22.88 | 5600 |
| 2024-04-16 | 23.92 | $22.50 | 5400 |
| 2024-04-15 | 24.02 | $22.46 | 8800 |
| 2024-04-12 | 24.11 | $23.12 | 4500 |
| 2024-04-11 | 24.17 | $23.30 | 6000 |
| 2024-04-10 | 24.23 | $23.55 | 9700 |
| 2024-04-09 | 24.28 | $23.86 | 7500 |
| 2024-04-08 | 24.31 | $23.91 | 9300 |
| 2024-04-05 | 24.33 | $24.13 | 3800 |
| 2024-04-04 | 24.33 | $23.93 | 7300 |
| 2024-04-03 | 24.35 | $23.99 | 1400 |
| 2024-04-02 | 24.34 | $23.99 | 6000 |
| 2024-04-01 | 24.35 | $24.12 | 4600 |
| 2024-03-28 | 24.35 | $24.06 | 5700 |
| 2024-03-27 | 24.36 | $24.30 | 2500 |
| 2024-03-26 | 24.35 | $24.59 | 13200 |
| 2024-03-25 | 24.32 | $24.40 | 5100 |
| 2024-03-22 | 24.30 | $24.54 | 4700 |
| 2024-03-21 | 24.26 | $24.65 | 7200 |
| 2024-03-20 | 24.22 | $24.57 | 4200 |
| 2024-03-19 | 24.18 | $24.45 | 2200 |
| 2024-03-18 | 24.15 | $24.40 | 1500 |
| 2024-03-15 | 24.12 | $24.34 | 1700 |
| 2024-03-14 | 24.09 | $24.33 | 6300 |
| 2024-03-13 | 24.06 | $24.52 | 3000 |
| 2024-03-12 | 24.01 | $24.50 | 3800 |
| 2024-03-11 | 23.99 | $24.41 | 4300 |
| 2024-03-08 | 23.97 | $24.34 | 5200 |
| 2024-03-07 | 23.95 | $24.24 | 5900 |
| 2024-03-06 | 23.93 | $24.17 | 5000 |
| 2024-03-05 | 23.91 | $23.93 | 1200 |
| 2024-03-04 | 23.91 | $24.11 | 8600 |
| 2024-03-01 | 23.90 | $24.10 | 3200 |
| 2024-02-29 | 23.89 | $24.27 | 13400 |
| 2024-02-28 | 23.87 | $24.06 | 1800 |
| 2024-02-27 | 23.85 | $24.02 | 2400 |
| 2024-02-26 | 23.84 | $24.00 | 2200 |
| 2024-02-23 | 23.82 | $23.87 | 4200 |
| 2024-02-22 | 23.82 | $23.79 | 2000 |
| 2024-02-21 | 23.80 | $23.67 | 5900 |
| 2024-02-20 | 23.79 | $23.84 | 7100 |
| 2024-02-16 | 23.77 | $23.80 | 2200 |
| 2024-02-15 | 23.76 | $23.78 | 4800 |
| 2024-02-14 | 23.73 | $23.70 | 1800 |
| 2024-02-13 | 23.71 | $23.65 | 2600 |
| 2024-02-12 | 23.70 | $24.04 | 8300 |
| 2024-02-09 | 23.66 | $24.02 | 5900 |
| 2024-02-08 | 23.63 | $23.85 | 4000 |
| 2024-02-07 | 23.60 | $23.95 | 2100 |
| 2024-02-06 | 23.56 | $23.82 | 2300 |
| 2024-02-05 | 23.52 | $23.87 | 13100 |
| 2024-02-02 | 23.47 | $23.92 | 4800 |
| 2024-02-01 | 23.41 | $23.91 | 8200 |
| 2024-01-31 | 23.35 | $23.81 | 3600 |
| 2024-01-30 | 23.29 | $23.69 | 6600 |
| 2024-01-29 | 23.25 | $23.75 | 2000 |
| 2024-01-26 | 23.20 | $23.74 | 5400 |
| 2024-01-25 | 23.18 | $23.72 | 4300 |
| 2024-01-24 | 23.16 | $23.46 | 6000 |
| 2024-01-23 | 23.15 | $23.43 | 4300 |
| 2024-01-22 | 23.13 | $23.56 | 4600 |
| 2024-01-19 | 23.10 | $23.48 | 2700 |
| 2024-01-18 | 23.06 | $23.25 | 2100 |
| 2024-01-17 | 23.03 | $23.31 | 7600 |
| 2024-01-16 | 23.01 | $23.38 | 15000 |
| 2024-01-12 | 23.00 | $23.33 | 4600 |
| 2024-01-11 | 22.96 | $23.29 | 6800 |
| 2024-01-10 | 22.91 | $23.23 | 11600 |
| 2024-01-09 | 22.85 | $23.24 | 10000 |
| 2024-01-08 | 22.81 | $23.08 | 7100 |
| 2024-01-05 | 22.77 | $22.85 | 22500 |
| 2024-01-04 | 22.74 | $22.75 | 4300 |
| 2024-01-03 | 22.72 | $22.65 | 7500 |
| 2024-01-02 | 22.71 | $22.69 | 15200 |
| 2023-12-29 | 22.70 | $22.74 | 13400 |
| 2023-12-28 | 22.68 | $22.85 | 19500 |
| 2023-12-27 | 22.65 | $23.39 | 12900 |
| 2023-12-26 | 22.59 | $23.27 | 8600 |
| 2023-12-22 | 22.53 | $23.17 | 6800 |
| 2023-12-21 | 22.47 | $23.10 | 12100 |
| 2023-12-20 | 22.41 | $22.87 | 19800 |
| 2023-12-19 | 22.38 | $22.68 | 11500 |
| 2023-12-18 | 22.37 | $22.64 | 18600 |
| 2023-12-15 | 22.36 | $22.93 | 17800 |
| 2023-12-14 | 22.34 | $23.15 | 13800 |
| 2023-12-13 | 22.31 | $22.60 | 10500 |
| 2023-12-12 | 22.30 | $22.23 | 9500 |
| 2023-12-11 | 22.30 | $22.18 | 18300 |
| 2023-12-08 | 22.29 | $22.31 | 6400 |
| 2023-12-07 | 22.27 | $22.36 | 14500 |
| 2023-12-06 | 22.27 | $22.25 | 9300 |
| 2023-12-05 | 22.27 | $22.26 | 28300 |
| 2023-12-04 | 22.27 | $22.47 | 10200 |
| 2023-12-01 | 22.26 | $22.56 | 20400 |
| 2023-11-30 | 22.23 | $22.32 | 20900 |
| 2023-11-29 | 22.19 | $22.23 | 16500 |
| 2023-11-28 | 22.12 | $22.22 | 8800 |
| 2023-11-27 | 22.04 | $22.01 | 17600 |
| 2023-11-24 | 21.97 | $21.95 | 4500 |
| 2023-11-22 | 21.92 | $21.94 | 14300 |
| 2023-11-21 | 21.86 | $22.24 | 12100 |
| 2023-11-20 | 21.81 | $22.46 | 7300 |
| 2023-11-17 | 21.73 | $22.57 | 56600 |
| 2023-11-16 | 21.65 | $22.53 | 5400 |
| 2023-11-15 | 21.56 | $22.48 | 2600 |
| 2023-11-14 | 21.48 | $22.52 | 12900 |
| 2023-11-13 | 21.42 | $22.12 | 6700 |
| 2023-11-10 | 21.38 | $22.05 | 9100 |
| 2023-11-09 | 21.36 | $21.92 | 7600 |
| 2023-11-08 | 21.35 | $22.35 | 10400 |
| 2023-11-07 | 21.33 | $22.20 | 1700 |
| 2023-11-06 | 21.31 | $22.25 | 4100 |
| 2023-11-03 | 21.28 | $22.35 | 5100 |
| 2023-11-02 | 21.25 | $21.98 | 8500 |
| 2023-11-01 | 21.24 | $21.35 | 13300 |
| 2023-10-31 | 21.27 | $20.83 | 10600 |
| 2023-10-30 | 21.32 | $20.62 | 4500 |
| 2023-10-27 | 21.44 | $20.73 | 6000 |
| 2023-10-26 | 21.56 | $20.85 | 7400 |
| 2023-10-25 | 21.66 | $20.88 | 2800 |
| 2023-10-24 | 21.79 | $21.14 | 7700 |
| 2023-10-23 | 21.89 | $20.95 | 9900 |
| 2023-10-20 | 22.01 | $20.85 | 7400 |
| 2023-10-19 | 22.14 | $20.75 | 16300 |
| 2023-10-18 | 22.27 | $20.96 | 8100 |
| 2023-10-17 | 22.39 | $21.20 | 8100 |
| 2023-10-16 | 22.50 | $21.43 | 8400 |
| 2023-10-13 | 22.61 | $21.60 | 4800 |
| 2023-10-12 | 22.70 | $21.68 | 4900 |
| 2023-10-11 | 22.79 | $21.92 | 2500 |
| 2023-10-10 | 22.85 | $21.83 | 9600 |
| 2023-10-09 | 22.92 | $21.73 | 6800 |
| 2023-10-06 | 23.00 | $21.67 | 18000 |
| 2023-10-05 | 23.08 | $21.81 | 5800 |
| 2023-10-04 | 23.16 | $21.92 | 6100 |
| 2023-10-03 | 23.22 | $21.94 | 21200 |
| 2023-10-02 | 23.28 | $22.86 | 5900 |
| 2023-09-29 | 23.31 | $23.18 | 10100 |
| 2023-09-28 | 23.30 | $22.99 | 7700 |
| 2023-09-27 | 23.31 | $23.29 | 8000 |
| 2023-09-26 | 23.31 | $23.22 | 3400 |
| 2023-09-25 | 23.31 | $23.37 | 1800 |
| 2023-09-22 | 23.29 | $23.47 | 1800 |
| 2023-09-21 | 23.28 | $23.26 | 3800 |
| 2023-09-20 | 23.28 | $23.49 | 5100 |
| 2023-09-19 | 23.25 | $23.43 | 6000 |
| 2023-09-18 | 23.24 | $23.50 | 4200 |
| 2023-09-15 | 23.22 | $23.42 | 1900 |
| 2023-09-14 | 23.22 | $23.40 | 2300 |
| 2023-09-13 | 23.22 | $23.17 | 13400 |
| 2023-09-12 | 23.25 | $23.28 | 600 |
| 2023-09-11 | 23.26 | $23.32 | 1500 |
| 2023-09-08 | 23.27 | $23.37 | 1000 |
| 2023-09-07 | 23.30 | $23.28 | 7200 |
| 2023-09-06 | 23.32 | $23.13 | 10900 |
| 2023-09-05 | 23.35 | $23.21 | 7900 |
| 2023-09-01 | 23.37 | $23.37 | 8000 |
| 2023-08-31 | 23.39 | $23.10 | 19600 |
| 2023-08-30 | 23.42 | $23.19 | 6600 |
| 2023-08-29 | 23.44 | $23.19 | 5900 |
| 2023-08-28 | 23.48 | $23.21 | 2200 |
| 2023-08-25 | 23.51 | $23.08 | 5700 |
| 2023-08-24 | 23.56 | $23.19 | 800 |
| 2023-08-23 | 23.60 | $23.18 | 8200 |
| 2023-08-22 | 23.65 | $23.04 | 2700 |
| 2023-08-21 | 23.71 | $23.11 | 3200 |
| 2023-08-18 | 23.75 | $23.21 | 5300 |
| 2023-08-17 | 23.79 | $23.28 | 5800 |
| 2023-08-16 | 23.83 | $23.56 | 2100 |
| 2023-08-15 | 23.85 | $23.60 | 2100 |
| 2023-08-14 | 23.88 | $23.60 | 2000 |
| 2023-08-11 | 23.89 | $23.57 | 900 |
| 2023-08-10 | 23.91 | $23.81 | 4100 |
| 2023-08-09 | 23.94 | $23.69 | 6600 |
| 2023-08-08 | 23.96 | $23.83 | 2200 |
| 2023-08-07 | 23.96 | $23.66 | 12100 |
| 2023-08-04 | 23.98 | $23.73 | 2500 |
| 2023-08-03 | 23.99 | $23.61 | 4900 |
| 2023-08-02 | 24.00 | $23.65 | 7700 |
| 2023-08-01 | 24.02 | $23.91 | 1000 |
| 2023-07-31 | 24.04 | $23.96 | 4700 |
| 2023-07-28 | 24.06 | $24.01 | 900 |
| 2023-07-27 | 24.04 | $24.07 | 3400 |
| 2023-07-26 | 24.05 | $24.13 | 3400 |
| 2023-07-25 | 24.04 | $24.13 | 7700 |
| 2023-07-24 | 24.03 | $23.99 | 3400 |
| 2023-07-21 | 24.03 | $24.03 | 3600 |
| 2023-07-20 | 24.04 | $24.00 | 1300 |
| 2023-07-19 | 24.04 | $23.99 | 4800 |
| 2023-07-18 | 24.04 | $24.19 | 1300 |
| 2023-07-17 | 24.03 | $23.86 | 1200 |
| 2023-07-14 | 24.05 | $24.03 | 700 |
| 2023-07-13 | 24.05 | $24.27 | 2400 |
| 2023-07-12 | 24.04 | $24.08 | 1700 |
| 2023-07-11 | 24.05 | $23.96 | 4100 |
| 2023-07-10 | 24.08 | $23.94 | 800 |
| 2023-07-07 | 24.09 | $23.92 | 1500 |
| 2023-07-06 | 24.11 | $23.81 | 9700 |
| 2023-07-05 | 24.15 | $24.09 | 22900 |
| 2023-07-03 | 24.18 | $24.31 | 7100 |
| 2023-06-30 | 24.20 | $24.41 | 40700 |
| 2023-06-29 | 24.21 | $23.64 | 6900 |
| 2023-06-28 | 24.24 | $24.15 | 4300 |
| 2023-06-27 | 24.23 | $24.02 | 2500 |
| 2023-06-26 | 24.21 | $23.95 | 1700 |
| 2023-06-23 | 24.20 | $23.95 | 4200 |
| 2023-06-22 | 24.19 | $24.16 | 9400 |
| 2023-06-21 | 24.19 | $24.09 | 6600 |
| 2023-06-20 | 24.19 | $23.93 | 8500 |
| 2023-06-16 | 24.19 | $24.04 | 3600 |
| 2023-06-15 | 24.20 | $24.19 | 5200 |
| 2023-06-14 | 24.20 | $24.07 | 8400 |
| 2023-06-13 | 24.18 | $24.13 | 6800 |
| 2023-06-12 | 24.19 | $24.27 | 9000 |
| 2023-06-09 | 24.19 | $24.45 | 7200 |
| 2023-06-08 | 24.16 | $24.31 | 6300 |
| 2023-06-07 | 24.15 | $24.29 | 12200 |
| 2023-06-06 | 24.14 | $24.62 | 3000 |
| 2023-06-05 | 24.11 | $24.68 | 5100 |
| 2023-06-02 | 24.08 | $24.72 | 13000 |
| 2023-06-01 | 24.04 | $24.58 | 7800 |
| 2023-05-31 | 24.02 | $24.23 | 15700 |
| 2023-05-30 | 24.01 | $23.89 | 8900 |
| 2023-05-26 | 24.04 | $23.74 | 1100 |
| 2023-05-25 | 24.08 | $23.69 | 3800 |
| 2023-05-24 | 24.12 | $23.77 | 10500 |
| 2023-05-23 | 24.15 | $24.03 | 2700 |
| 2023-05-22 | 24.18 | $24.16 | 2200 |
| 2023-05-19 | 24.19 | $24.00 | 2500 |
| 2023-05-18 | 24.22 | $24.11 | 5300 |
| 2023-05-17 | 24.23 | $24.24 | 4600 |
| 2023-05-16 | 24.24 | $23.76 | 10600 |
| 2023-05-15 | 24.27 | $24.28 | 1300 |
| 2023-05-12 | 24.27 | $24.17 | 4200 |
| 2023-05-11 | 24.29 | $24.01 | 6500 |
| 2023-05-10 | 24.32 | $24.09 | 4500 |
| 2023-05-09 | 24.34 | $23.96 | 4200 |
| 2023-05-08 | 24.37 | $23.99 | 1500 |
| 2023-05-05 | 24.37 | $24.18 | 2300 |
| 2023-05-04 | 24.38 | $23.94 | 3700 |
| 2023-05-03 | 24.39 | $24.10 | 1900 |
| 2023-05-02 | 24.41 | $24.17 | 3500 |
| 2023-05-01 | 24.42 | $24.33 | 10600 |
| 2023-04-28 | 24.43 | $24.71 | 21200 |
| 2023-04-27 | 24.40 | $24.33 | 5600 |
| 2023-04-26 | 24.39 | $24.52 | 7100 |
| 2023-04-25 | 24.35 | $24.50 | 1600 |
| 2023-04-24 | 24.32 | $24.50 | 4500 |
| 2023-04-21 | 24.29 | $24.44 | 4800 |
| 2023-04-20 | 24.26 | $24.38 | 2600 |
| 2023-04-19 | 24.24 | $24.43 | 2100 |
| 2023-04-18 | 24.19 | $24.38 | 1700 |
| 2023-04-17 | 24.14 | $24.32 | 4600 |
| 2023-04-14 | 24.11 | $24.56 | 6600 |
| 2023-04-13 | 24.09 | $24.57 | 7800 |
| 2023-04-12 | 24.05 | $24.50 | 3600 |
| 2023-04-11 | 24.01 | $24.54 | 10100 |
| 2023-04-10 | 23.95 | $24.04 | 400 |
| 2023-04-06 | 23.92 | $24.32 | 3500 |
| 2023-04-05 | 23.88 | $24.17 | 4500 |
| 2023-04-04 | 23.86 | $24.40 | 7700 |
| 2023-04-03 | 23.82 | $24.39 | 10400 |
| 2023-03-31 | 23.79 | $24.51 | 27800 |
| 2023-03-30 | 23.76 | $24.10 | 6000 |
| 2023-03-29 | 23.74 | $24.20 | 5700 |
| 2023-03-28 | 23.72 | $23.81 | 5100 |
| 2023-03-27 | 23.73 | $23.89 | 2500 |
| 2023-03-24 | 23.74 | $23.75 | 4300 |
| 2023-03-23 | 23.75 | $23.93 | 12200 |
| 2023-03-22 | 23.76 | $23.93 | 9300 |
| 2023-03-21 | 23.75 | $23.50 | 8000 |
| 2023-03-20 | 23.76 | $23.31 | 5900 |
| 2023-03-17 | 23.80 | $23.80 | 9400 |
| 2023-03-16 | 23.81 | $24.15 | 10900 |
| 2023-03-15 | 23.82 | $23.72 | 8200 |
| 2023-03-14 | 23.86 | $23.70 | 7000 |
| 2023-03-13 | 23.88 | $23.43 | 15000 |
| 2023-03-10 | 23.92 | $23.41 | 5100 |
| 2023-03-09 | 23.95 | $23.47 | 7100 |
| 2023-03-08 | 23.99 | $23.70 | 4400 |
| 2023-03-07 | 23.99 | $23.72 | 4000 |
| 2023-03-06 | 23.99 | $23.80 | 2500 |
| 2023-03-03 | 24.00 | $23.86 | 8200 |
| 2023-03-02 | 24.02 | $23.64 | 6100 |
| 2023-03-01 | 24.05 | $23.91 | 2500 |
| 2023-02-28 | 24.07 | $24.05 | 7900 |
| 2023-02-27 | 24.08 | $24.08 | 3100 |
| 2023-02-24 | 24.08 | $23.92 | 4100 |
| 2023-02-23 | 24.09 | $24.10 | 2400 |
| 2023-02-22 | 24.08 | $23.80 | 6600 |
| 2023-02-21 | 24.10 | $23.61 | 15400 |
| 2023-02-17 | 24.12 | $24.09 | 3000 |
| 2023-02-16 | 24.12 | $24.13 | 11000 |
| 2023-02-15 | 24.12 | $24.32 | 3700 |
| 2023-02-14 | 24.09 | $24.38 | 5300 |
| 2023-02-13 | 24.04 | $24.27 | 3100 |
| 2023-02-10 | 23.99 | $24.14 | 2800 |
| 2023-02-09 | 23.95 | $24.10 | 5700 |
| 2023-02-08 | 23.90 | $24.10 | 5900 |
| 2023-02-07 | 23.84 | $23.72 | 3900 |
| 2023-02-06 | 23.80 | $23.79 | 7800 |
| 2023-02-03 | 23.75 | $24.00 | 5600 |
| 2023-02-02 | 23.69 | $24.29 | 5500 |
| 2023-02-01 | 23.61 | $24.26 | 15000 |
| 2023-01-31 | 23.51 | $24.34 | 15600 |
| 2023-01-30 | 23.40 | $24.08 | 3200 |
| 2023-01-27 | 23.30 | $24.18 | 9500 |
| 2023-01-26 | 23.20 | $24.05 | 5900 |
| 2023-01-25 | 23.12 | $24.03 | 13700 |
| 2023-01-24 | 23.06 | $24.05 | 6800 |
| 2023-01-23 | 23.00 | $24.05 | 6700 |
| 2023-01-20 | 22.96 | $24.07 | 9100 |
| 2023-01-19 | 22.91 | $24.10 | 7600 |
| 2023-01-18 | 22.86 | $23.71 | 16300 |
| 2023-01-17 | 22.83 | $23.42 | 7500 |
| 2023-01-13 | 22.82 | $23.33 | 6100 |
| 2023-01-12 | 22.80 | $23.33 | 5100 |
| 2023-01-11 | 22.80 | $23.15 | 10600 |
| 2023-01-10 | 22.78 | $22.87 | 16700 |
| 2023-01-09 | 22.79 | $22.80 | 10600 |
| 2023-01-06 | 22.82 | $22.94 | 11500 |
| 2023-01-05 | 22.84 | $22.84 | 8300 |
| 2023-01-04 | 22.86 | $22.63 | 6700 |
| 2023-01-03 | 22.88 | $22.19 | 16200 |
| 2022-12-30 | 22.93 | $22.10 | 9100 |
| 2022-12-29 | 22.98 | $22.09 | 7900 |
| 2022-12-28 | 23.01 | $22.28 | 9200 |
| 2022-12-27 | 23.01 | $22.35 | 12000 |
| 2022-12-23 | 23.02 | $22.85 | 5400 |
| 2022-12-22 | 23.01 | $22.95 | 24900 |
| 2022-12-21 | 22.99 | $23.23 | 3800 |
| 2022-12-20 | 22.94 | $23.07 | 3700 |
| 2022-12-19 | 22.90 | $23.11 | 8900 |
| 2022-12-16 | 22.87 | $23.06 | 1400 |
| 2022-12-15 | 22.82 | $23.21 | 5800 |
| 2022-12-14 | 22.78 | $23.00 | 10800 |
| 2022-12-13 | 22.75 | $23.18 | 7200 |
| 2022-12-12 | 22.71 | $22.85 | 11000 |
| 2022-12-09 | 22.69 | $23.16 | 11800 |
| 2022-12-08 | 22.65 | $23.32 | 8100 |
| 2022-12-07 | 22.57 | $23.38 | 5100 |
| 2022-12-06 | 22.50 | $23.09 | 6100 |
| 2022-12-05 | 22.43 | $23.15 | 8900 |
| 2022-12-02 | 22.36 | $23.20 | 7200 |
| 2022-12-01 | 22.30 | $23.10 | 2900 |
| 2022-11-30 | 22.24 | $22.71 | 16100 |
| 2022-11-29 | 22.21 | $22.30 | 11000 |
| 2022-11-28 | 22.19 | $22.50 | 5000 |
| 2022-11-25 | 22.17 | $22.60 | 4800 |
| 2022-11-23 | 22.15 | $22.48 | 15300 |
| 2022-11-22 | 22.15 | $22.36 | 9900 |
| 2022-11-21 | 22.14 | $22.30 | 5000 |
| 2022-11-18 | 22.13 | $22.36 | 3600 |
| 2022-11-17 | 22.11 | $22.20 | 5600 |
| 2022-11-16 | 22.11 | $22.42 | 8700 |
| 2022-11-15 | 22.12 | $22.42 | 5300 |
| 2022-11-14 | 22.13 | $22.20 | 5000 |
| 2022-11-11 | 22.14 | $22.50 | 5800 |
| 2022-11-10 | 22.16 | $22.45 | 7500 |
| 2022-11-09 | 22.18 | $21.74 | 17800 |
| 2022-11-08 | 22.24 | $21.94 | 5100 |
| 2022-11-07 | 22.31 | $21.65 | 8200 |
| 2022-11-04 | 22.39 | $21.75 | 2800 |
| 2022-11-03 | 22.46 | $21.97 | 5500 |
| 2022-11-02 | 22.55 | $22.04 | 6500 |
| 2022-11-01 | 22.63 | $21.97 | 9000 |
| 2022-10-31 | 22.71 | $22.00 | 12400 |
| 2022-10-28 | 22.77 | $22.11 | 2300 |
| 2022-10-27 | 22.80 | $22.11 | 7900 |
| 2022-10-26 | 22.85 | $22.43 | 3100 |
| 2022-10-25 | 22.90 | $22.28 | 2600 |
| 2022-10-24 | 22.96 | $21.99 | 8100 |
| 2022-10-21 | 23.04 | $22.07 | 5500 |
| 2022-10-20 | 23.13 | $22.21 | 3900 |
| 2022-10-19 | 23.23 | $22.51 | 2700 |
| 2022-10-18 | 23.32 | $22.60 | 5200 |
| 2022-10-17 | 23.41 | $22.51 | 2600 |
| 2022-10-14 | 23.50 | $22.81 | 1200 |
| 2022-10-13 | 23.58 | $22.89 | 11900 |
| 2022-10-12 | 23.65 | $23.05 | 6100 |
| 2022-10-11 | 23.72 | $23.17 | 4600 |
| 2022-10-10 | 23.79 | $23.25 | 5600 |
| 2022-10-07 | 23.85 | $23.30 | 700 |
| 2022-10-06 | 23.90 | $23.60 | 1900 |
| 2022-10-05 | 23.93 | $23.64 | 3900 |
| 2022-10-04 | 23.97 | $23.57 | 3200 |
| 2022-10-03 | 24.01 | $23.24 | 10900 |
| 2022-09-30 | 24.07 | $22.84 | 21800 |
| 2022-09-29 | 24.15 | $23.12 | 6200 |
| 2022-09-28 | 24.23 | $23.40 | 10900 |
| 2022-09-27 | 24.30 | $23.41 | 4700 |
| 2022-09-26 | 24.38 | $23.62 | 1900 |
| 2022-09-23 | 24.45 | $23.76 | 9500 |
| 2022-09-22 | 24.52 | $24.30 | — |
| 2022-09-21 | 24.56 | $24.30 | 1100 |
| 2022-09-20 | 24.60 | $24.33 | 2000 |
| 2022-09-19 | 24.63 | $24.39 | 1800 |
| 2022-09-16 | 24.66 | $24.37 | 4600 |
| 2022-09-15 | 24.70 | $24.38 | 7900 |
| 2022-09-14 | 24.74 | $24.50 | 100 |
| 2022-09-13 | 24.77 | $24.50 | 3900 |
| 2022-09-12 | 24.82 | $24.40 | 1800 |
| 2022-09-09 | 24.86 | $24.29 | 4700 |
| 2022-09-08 | 24.92 | $24.20 | 5400 |
| 2022-09-07 | 24.97 | $24.51 | 3900 |
| 2022-09-06 | 25.01 | $24.29 | 4700 |
| 2022-09-02 | 25.05 | $24.40 | 4400 |
| 2022-09-01 | 25.10 | $24.53 | 4900 |
| 2022-08-31 | 25.14 | $24.63 | 6000 |
| 2022-08-30 | 25.18 | $24.81 | 2100 |
| 2022-08-29 | 25.21 | $25.10 | 900 |
| 2022-08-26 | 25.22 | $25.07 | 3700 |
| 2022-08-25 | 25.24 | $25.06 | 1600 |
| 2022-08-24 | 25.23 | $25.06 | 1300 |
| 2022-08-23 | 25.22 | $25.17 | 8200 |
| 2022-08-22 | 25.20 | $25.02 | 6500 |
| 2022-08-19 | 25.19 | $24.97 | 5800 |
| 2022-08-18 | 25.17 | $25.07 | 1700 |
| 2022-08-17 | 25.15 | $25.13 | 5500 |
| 2022-08-16 | 25.14 | $25.22 | 2000 |
| 2022-08-15 | 25.12 | $25.37 | 1900 |
| 2022-08-12 | 25.08 | $25.37 | 1800 |
| 2022-08-11 | 25.05 | $25.37 | 6200 |
| 2022-08-10 | 25.01 | $25.20 | 3700 |
| 2022-08-09 | 24.97 | $25.30 | 2300 |
| 2022-08-08 | 24.94 | $25.20 | 3000 |
| 2022-08-05 | 24.91 | $25.34 | 2400 |
| 2022-08-04 | 24.88 | $25.40 | 5300 |
| 2022-08-03 | 24.84 | $25.40 | 3200 |
| 2022-08-02 | 24.81 | $25.31 | 5100 |
| 2022-08-01 | 24.78 | $25.33 | 1500 |
| 2022-07-29 | 24.75 | $25.43 | 29300 |
| 2022-07-28 | 24.70 | $25.00 | 800 |
| 2022-07-27 | 24.70 | $24.84 | 12400 |
| 2022-07-26 | 24.72 | $24.67 | 4800 |
| 2022-07-25 | 24.74 | $24.78 | 5400 |
| 2022-07-22 | 24.75 | $24.68 | 4500 |
| 2022-07-21 | 24.76 | $24.73 | 2900 |
| 2022-07-20 | 24.79 | $24.85 | 2500 |
| 2022-07-19 | 24.77 | $24.78 | 2800 |
| 2022-07-18 | 24.75 | $24.67 | 1600 |
| 2022-07-15 | 24.73 | $24.73 | 2100 |
| 2022-07-14 | 24.70 | $24.49 | 3400 |
| 2022-07-13 | 24.68 | $24.54 | 2900 |
| 2022-07-12 | 24.66 | $24.68 | 2400 |
| 2022-07-11 | 24.67 | $24.63 | 4900 |
| 2022-07-08 | 24.69 | $24.60 | 6600 |
| 2022-07-07 | 24.71 | $24.67 | 3600 |
| 2022-07-06 | 24.74 | $24.71 | 900 |
| 2022-07-05 | 24.77 | $24.72 | 3800 |
| 2022-07-01 | 24.79 | $24.73 | 3300 |
| 2022-06-30 | 24.81 | $24.51 | 15200 |
| 2022-06-29 | 24.85 | $24.96 | 4500 |
| 2022-06-28 | 24.86 | $25.19 | 3900 |
| 2022-06-27 | 24.86 | $25.07 | 3400 |
| 2022-06-24 | 24.85 | $24.98 | 1800 |
| 2022-06-23 | 24.85 | $24.98 | 19800 |
| 2022-06-22 | 24.83 | $25.27 | 9900 |
| 2022-06-21 | 24.78 | $24.47 | 4700 |
| 2022-06-17 | 24.78 | $24.49 | 2900 |
| 2022-06-16 | 24.77 | $24.18 | 11600 |
| 2022-06-15 | 24.77 | $24.21 | 600 |
| 2022-06-14 | 24.77 | $24.02 | 8700 |
| 2022-06-13 | 24.80 | $24.12 | 18400 |
| 2022-06-10 | 24.81 | $24.80 | 4800 |
| 2022-06-09 | 24.79 | $25.05 | 3900 |
| 2022-06-08 | 24.75 | $25.08 | 1300 |
| 2022-06-07 | 24.70 | $25.24 | 3300 |
| 2022-06-06 | 24.62 | $25.30 | 17000 |
| 2022-06-03 | 24.55 | $25.15 | 3700 |
| 2022-06-02 | 24.50 | $25.15 | 3000 |
| 2022-06-01 | 24.46 | $25.24 | 8900 |
| 2022-05-31 | 24.41 | $25.12 | 27200 |
| 2022-05-27 | 24.36 | $25.20 | 4300 |
| 2022-05-26 | 24.32 | $25.02 | 6300 |
| 2022-05-25 | 24.29 | $24.85 | 12500 |
| 2022-05-24 | 24.27 | $24.55 | 2000 |
| 2022-05-23 | 24.28 | $24.45 | 4200 |
| 2022-05-20 | 24.30 | $24.39 | 4800 |
| 2022-05-19 | 24.33 | $24.35 | 4100 |
| 2022-05-18 | 24.35 | $24.14 | 7200 |
| 2022-05-17 | 24.38 | $24.25 | 5500 |
| 2022-05-16 | 24.40 | $24.49 | 6000 |
| 2022-05-13 | 24.42 | $24.40 | 7200 |
| 2022-05-12 | 24.44 | $24.42 | 12300 |
| 2022-05-11 | 24.47 | $24.23 | 22300 |
| 2022-05-10 | 24.50 | $24.08 | 20400 |
| 2022-05-09 | 24.54 | $23.52 | 8700 |
| 2022-05-06 | 24.62 | $24.05 | 4600 |
| 2022-05-05 | 24.66 | $24.13 | 19700 |
| 2022-05-04 | 24.71 | $24.35 | 6700 |
| 2022-05-03 | 24.74 | $24.20 | 4200 |
| 2022-05-02 | 24.78 | $24.12 | 8400 |
| 2022-04-29 | 24.84 | $24.49 | 28800 |
| 2022-04-28 | 24.87 | $24.35 | 29700 |
| 2022-04-27 | 24.91 | $24.41 | 18200 |
| 2022-04-26 | 24.96 | $24.78 | 4300 |
| 2022-04-25 | 24.98 | $24.84 | 1800 |
| 2022-04-22 | 25.00 | $24.97 | 6400 |
| 2022-04-21 | 25.02 | $24.73 | 13300 |
| 2022-04-20 | 25.05 | $24.79 | 19000 |
| 2022-04-19 | 25.08 | $24.74 | 14700 |
| 2022-04-18 | 25.11 | $24.74 | 20100 |
| 2022-04-14 | 25.14 | $24.81 | 10200 |
| 2022-04-13 | 25.17 | $24.99 | 6200 |
| 2022-04-12 | 25.18 | $24.95 | 5200 |
| 2022-04-11 | 25.19 | $24.89 | 15400 |
| 2022-04-08 | 25.19 | $25.01 | 6200 |
| 2022-04-07 | 25.21 | $25.00 | 2900 |
| 2022-04-06 | 25.22 | $24.96 | 18400 |
| 2022-04-05 | 25.23 | $25.00 | 10700 |
| 2022-04-04 | 25.25 | $25.12 | 2600 |
| 2022-04-01 | 25.26 | $25.13 | 3900 |
| 2022-03-31 | 25.26 | $25.16 | 12500 |
| 2022-03-30 | 25.27 | $25.08 | 1900 |
| 2022-03-29 | 25.28 | $25.44 | 2500 |
| 2022-03-28 | 25.26 | $25.29 | 2100 |
| 2022-03-25 | 25.26 | $25.23 | 11600 |
| 2022-03-24 | 25.26 | $25.33 | 2500 |
| 2022-03-23 | 25.25 | $25.34 | 2600 |
| 2022-03-22 | 25.24 | $25.30 | 1600 |
| 2022-03-21 | 25.24 | $25.37 | 3500 |
| 2022-03-18 | 25.23 | $25.48 | 8400 |
| 2022-03-17 | 25.22 | $25.28 | 7300 |
| 2022-03-16 | 25.22 | $25.15 | 5300 |
| 2022-03-15 | 25.22 | $25.17 | 9700 |
| 2022-03-14 | 25.22 | $25.04 | 15400 |
| 2022-03-11 | 25.23 | $25.23 | 6300 |
| 2022-03-10 | 25.22 | $25.26 | 200 |
| 2022-03-09 | 25.23 | $25.29 | 1800 |
| 2022-03-08 | 25.23 | $25.34 | 6700 |
| 2022-03-07 | 25.23 | $25.26 | 16800 |
| 2022-03-04 | 25.23 | $25.25 | 6700 |
| 2022-03-03 | 25.23 | $25.24 | 3000 |
| 2022-03-02 | 25.23 | $25.22 | 11400 |
| 2022-03-01 | 25.23 | $25.21 | 1100 |
| 2022-02-28 | 25.24 | $25.22 | 5300 |
| 2022-02-25 | 25.24 | $25.18 | 2500 |
| 2022-02-24 | 25.24 | $25.15 | 6500 |
| 2022-02-23 | 25.26 | $25.16 | 9100 |
| 2022-02-22 | 25.28 | $25.20 | 3200 |
| 2022-02-18 | 25.29 | $25.25 | 2400 |
| 2022-02-17 | 25.30 | $25.23 | 6400 |
| 2022-02-16 | 25.30 | $25.36 | 6700 |
| 2022-02-15 | 25.30 | $25.22 | 5300 |
| 2022-02-14 | 25.31 | $25.16 | 6300 |
| 2022-02-11 | 25.32 | $25.15 | 13500 |
| 2022-02-10 | 25.34 | $25.14 | 22100 |
| 2022-02-09 | 25.36 | $25.30 | 5100 |
| 2022-02-08 | 25.37 | $25.29 | 5400 |
| 2022-02-07 | 25.37 | $25.34 | 5100 |
| 2022-02-04 | 25.38 | $25.30 | 9700 |
| 2022-02-03 | 25.38 | $25.25 | 13500 |
| 2022-02-02 | 25.39 | $25.26 | 6000 |
| 2022-02-01 | 25.40 | $25.28 | 4700 |
| 2022-01-31 | 25.42 | $25.27 | 5800 |
| 2022-01-28 | 25.43 | $25.29 | 12200 |
| 2022-01-27 | 25.45 | $25.23 | 10800 |
| 2022-01-26 | 25.47 | $25.55 | 4200 |
| 2022-01-25 | 25.48 | $25.52 | 8300 |
| 2022-01-24 | 25.48 | $25.41 | 8700 |
| 2022-01-21 | 25.49 | $25.37 | 2000 |
| 2022-01-20 | 25.51 | $25.37 | 2500 |
| 2022-01-19 | 25.52 | $25.36 | 6100 |
| 2022-01-18 | 25.53 | $25.33 | 8100 |
| 2022-01-14 | 25.54 | $25.35 | 8300 |
| 2022-01-13 | 25.54 | $25.54 | 6700 |
| 2022-01-12 | 25.54 | $25.60 | 11100 |
| 2022-01-11 | 25.53 | $25.41 | 3600 |
| 2022-01-10 | 25.53 | $25.39 | 1700 |
| 2022-01-07 | 25.53 | $25.44 | 3500 |
| 2022-01-06 | 25.53 | $25.41 | 1400 |
| 2022-01-05 | 25.54 | $25.40 | 5500 |
| 2022-01-04 | 25.54 | $25.50 | 4100 |
| 2022-01-03 | 25.53 | $25.57 | 5700 |
| 2021-12-31 | 25.52 | $25.59 | 18100 |
| 2021-12-30 | 25.51 | $25.58 | 9500 |
| 2021-12-29 | 25.50 | $25.74 | 8700 |
| 2021-12-28 | 25.47 | $25.67 | 3600 |
| 2021-12-27 | 25.46 | $25.63 | 3000 |
| 2021-12-23 | 25.44 | $25.62 | 1500 |
| 2021-12-22 | 25.44 | $25.64 | 1900 |
| 2021-12-21 | 25.43 | $25.53 | 2600 |
| 2021-12-20 | 25.43 | $25.59 | 2200 |
| 2021-12-17 | 25.42 | $25.54 | 4500 |
| 2021-12-16 | 25.42 | $25.49 | 1600 |
| 2021-12-15 | 25.42 | $25.40 | 1200 |
| 2021-12-14 | 25.42 | $25.43 | 6800 |
| 2021-12-13 | 25.42 | $25.34 | 8400 |
| 2021-12-10 | 25.42 | $25.46 | 1700 |
| 2021-12-09 | 25.42 | $25.51 | 1300 |
| 2021-12-08 | 25.42 | $25.47 | 1600 |
| 2021-12-07 | 25.42 | $25.41 | 1700 |
| 2021-12-06 | 25.44 | $25.42 | 1800 |
| 2021-12-03 | 25.45 | $25.36 | 3000 |
| 2021-12-02 | 25.46 | $25.37 | 8000 |
| 2021-12-01 | 25.47 | $25.30 | 25300 |
| 2021-11-30 | 25.49 | $25.22 | 58500 |
| 2021-11-29 | 25.51 | $25.40 | 3700 |
| 2021-11-26 | 25.53 | $25.38 | 4800 |
| 2021-11-24 | 25.54 | $25.47 | 2900 |
| 2021-11-23 | 25.53 | $25.50 | 1700 |
| 2021-11-22 | 25.53 | $25.47 | 3100 |
| 2021-11-19 | 25.53 | $25.52 | 2900 |
| 2021-11-18 | 25.53 | $25.50 | 5900 |
| 2021-11-17 | 25.53 | $25.42 | 1700 |
| 2021-11-16 | 25.53 | $25.44 | 1700 |
| 2021-11-15 | 25.52 | $25.44 | 2500 |
| 2021-11-12 | 25.52 | $25.41 | 4100 |
| 2021-11-11 | 25.52 | $25.46 | 1700 |
| 2021-11-10 | 25.52 | $25.41 | 8300 |
| 2021-11-09 | 25.52 | $25.57 | 6700 |
| 2021-11-08 | 25.52 | $25.67 | 1300 |
| 2021-11-05 | 25.50 | $25.65 | 7900 |
| 2021-11-04 | 25.48 | $25.68 | 4500 |
| 2021-11-03 | 25.47 | $25.55 | 2000 |
| 2021-11-02 | 25.46 | $25.60 | 1200 |
| 2021-11-01 | 25.44 | $25.70 | 10400 |
| 2021-10-29 | 25.43 | $25.75 | 5400 |
| 2021-10-28 | 25.42 | $25.50 | 5700 |
| 2021-10-27 | 25.42 | $25.45 | 4800 |
| 2021-10-26 | 25.42 | $25.40 | 5800 |
| 2021-10-25 | 25.43 | $25.46 | 18600 |
| 2021-10-22 | 25.43 | $25.48 | 1200 |
| 2021-10-21 | 25.44 | $25.46 | 400 |
| 2021-10-20 | 25.45 | $25.49 | 2900 |
| 2021-10-19 | 25.46 | $25.35 | 3400 |
| 2021-10-18 | 25.47 | $25.44 | 3600 |
| 2021-10-15 | 25.48 | $25.40 | 3100 |
| 2021-10-14 | 25.49 | $25.42 | 3700 |
| 2021-10-13 | 25.50 | $25.46 | 3700 |
| 2021-10-12 | 25.51 | $25.44 | 7900 |
| 2021-10-11 | 25.52 | $25.31 | 2400 |
| 2021-10-08 | 25.53 | $25.30 | 4400 |
| 2021-10-07 | 25.55 | $25.39 | 7200 |
| 2021-10-06 | 25.55 | $25.30 | 5500 |
| 2021-10-05 | 25.56 | $25.34 | 18000 |
| 2021-10-04 | 25.57 | $25.50 | 8300 |
| 2021-10-01 | 25.57 | $25.47 | 5900 |
| 2021-09-30 | 25.57 | $25.55 | 11200 |
| 2021-09-29 | 25.57 | $25.49 | 5900 |
| 2021-09-28 | 25.57 | $25.47 | 11600 |
| 2021-09-27 | 25.56 | $25.55 | 16500 |
| 2021-09-24 | 25.56 | $25.61 | 3200 |
| 2021-09-23 | 25.55 | $25.74 | 13100 |
| 2021-09-22 | 25.54 | $25.67 | 20300 |
| 2021-09-21 | 25.53 | $25.60 | 9700 |
| 2021-09-20 | 25.52 | $25.61 | 6700 |
| 2021-09-17 | 25.51 | $25.67 | 15400 |
| 2021-09-16 | 25.50 | $25.62 | 8800 |
| 2021-09-15 | 25.50 | $25.59 | 2700 |
| 2021-09-14 | 25.49 | $25.58 | 1200 |
| 2021-09-13 | 25.49 | $25.56 | 12100 |
| 2021-09-10 | 25.50 | $25.61 | 7900 |
| 2021-09-09 | 25.50 | $25.52 | 7200 |
| 2021-09-08 | 25.51 | $25.47 | 11200 |
| 2021-09-07 | 25.52 | $25.53 | 11200 |
| 2021-09-03 | 25.53 | $25.51 | 4100 |
| 2021-09-02 | 25.54 | $25.50 | 6500 |
| 2021-09-01 | 25.54 | $25.43 | 28600 |
| 2021-08-31 | 25.55 | $25.48 | 40400 |
| 2021-08-30 | 25.55 | $25.43 | 9600 |
| 2021-08-27 | 25.56 | $25.46 | 10100 |
| 2021-08-26 | 25.56 | $25.45 | 4900 |
| 2021-08-25 | 25.56 | $25.49 | 13400 |
| 2021-08-24 | 25.56 | $25.49 | 3900 |
| 2021-08-23 | 25.56 | $25.40 | 14600 |
| 2021-08-20 | 25.56 | $25.41 | 11000 |
| 2021-08-19 | 25.57 | $25.47 | 5500 |
| 2021-08-18 | 25.57 | $25.55 | 11800 |
| 2021-08-17 | 25.56 | $25.50 | 7100 |
| 2021-08-16 | 25.56 | $25.63 | 3000 |
| 2021-08-13 | 25.55 | $25.66 | 5000 |
| 2021-08-12 | 25.55 | $25.65 | 5300 |
| 2021-08-11 | 25.54 | $25.65 | 1000 |
| 2021-08-10 | 25.53 | $25.65 | 4200 |
| 2021-08-09 | 25.52 | $25.69 | 7700 |
| 2021-08-06 | 25.51 | $25.72 | 7200 |
| 2021-08-05 | 25.50 | $25.65 | 6300 |
| 2021-08-04 | 25.49 | $25.55 | 3600 |
| 2021-08-03 | 25.49 | $25.55 | 6500 |
| 2021-08-02 | 25.48 | $25.53 | 9200 |
| 2021-07-30 | 25.48 | $25.53 | 10800 |
| 2021-07-29 | 25.48 | $25.52 | 6900 |
| 2021-07-28 | 25.48 | $25.41 | 10500 |
| 2021-07-27 | 25.48 | $25.41 | 14600 |
| 2021-07-26 | 25.50 | $25.53 | 15800 |
| 2021-07-23 | 25.51 | $25.46 | 12800 |
| 2021-07-22 | 25.52 | $25.49 | 3400 |
| 2021-07-21 | 25.53 | $25.50 | 3600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
21.42
2026-07-17
Close Price
$21.33
Vol: 5000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.33
Average
23.53
Maximum
25.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.42 | $21.33 | 5000 |
| 2026-07-16 | 21.43 | $21.29 | 3900 |
| 2026-07-15 | 21.45 | $21.26 | 7713 |
| 2026-07-14 | 21.47 | $21.26 | 4000 |
| 2026-07-13 | 21.49 | $21.21 | 8600 |
| 2026-07-10 | 21.52 | $21.32 | 1600 |
| 2026-07-09 | 21.54 | $21.36 | 2600 |
| 2026-07-08 | 21.56 | $21.29 | 4200 |
| 2026-07-07 | 21.59 | $21.35 | 13100 |
| 2026-07-06 | 21.62 | $21.38 | 7500 |
| 2026-07-02 | 21.64 | $21.43 | 2900 |
| 2026-07-01 | 21.66 | $21.45 | 5400 |
| 2026-06-30 | 21.68 | $21.33 | 25700 |
| 2026-06-29 | 21.72 | $21.79 | 4400 |
| 2026-06-26 | 21.71 | $21.78 | 3900 |
| 2026-06-25 | 21.71 | $21.78 | 8400 |
| 2026-06-24 | 21.70 | $21.79 | 7900 |
| 2026-06-23 | 21.69 | $21.73 | 12600 |
| 2026-06-22 | 21.69 | $21.57 | 6500 |
| 2026-06-18 | 21.70 | $21.70 | 1900 |
| 2026-06-17 | 21.70 | $21.65 | 4100 |
| 2026-06-16 | 21.70 | $21.67 | 7600 |
| 2026-06-15 | 21.71 | $21.62 | 1000 |
| 2026-06-12 | 21.72 | $21.59 | 4233 |
| 2026-06-11 | 21.73 | $21.55 | 5500 |
| 2026-06-10 | 21.75 | $21.47 | 7700 |
| 2026-06-09 | 21.78 | $21.48 | 8800 |
| 2026-06-08 | 21.81 | $21.51 | 7000 |
| 2026-06-05 | 21.84 | $21.45 | 12200 |
| 2026-06-04 | 21.88 | $21.61 | 7900 |
| 2026-06-03 | 21.91 | $21.70 | 7600 |
| 2026-06-02 | 21.93 | $21.86 | 4700 |
| 2026-06-01 | 21.94 | $21.89 | 4800 |
| 2026-05-29 | 21.95 | $21.78 | 28000 |
| 2026-05-28 | 21.96 | $21.95 | 5700 |
| 2026-05-27 | 21.97 | $21.90 | 5500 |
| 2026-05-26 | 21.97 | $21.85 | 4200 |
| 2026-05-22 | 21.99 | $21.80 | 3000 |
| 2026-05-21 | 22.01 | $21.76 | 9900 |
| 2026-05-20 | 22.03 | $21.85 | 600 |
| 2026-05-19 | 22.05 | $21.83 | 3702 |
| 2026-05-18 | 22.07 | $21.92 | 5400 |
| 2026-05-15 | 22.09 | $21.91 | 11884 |
| 2026-05-14 | 22.11 | $22.16 | 7600 |
| 2026-05-13 | 22.10 | $22.08 | 3000 |
| 2026-05-12 | 22.11 | $22.07 | 2100 |
| 2026-05-11 | 22.11 | $22.08 | 4438 |
| 2026-05-08 | 22.11 | $22.09 | 6400 |
| 2026-05-07 | 22.11 | $22.02 | 7900 |
| 2026-05-06 | 22.12 | $22.04 | 3200 |
| 2026-05-05 | 22.13 | $22.01 | 4100 |
| 2026-05-04 | 22.15 | $22.01 | 6600 |
| 2026-05-01 | 22.16 | $22.09 | 1820 |
| 2026-04-30 | 22.17 | $22.18 | 3100 |
| 2026-04-29 | 22.17 | $22.09 | 13249 |
| 2026-04-28 | 22.17 | $22.07 | 8100 |
| 2026-04-27 | 22.19 | $22.29 | 2000 |
| 2026-04-24 | 22.17 | $22.24 | 2112 |
| 2026-04-23 | 22.17 | $22.22 | 7800 |
| 2026-04-22 | 22.16 | $22.18 | 7600 |
| 2026-04-21 | 22.16 | $22.14 | 6104 |
| 2026-04-20 | 22.16 | $22.23 | 2401 |
| 2026-04-17 | 22.16 | $22.20 | 3000 |
| 2026-04-16 | 22.15 | $22.09 | 9100 |
| 2026-04-15 | 22.16 | $22.23 | 3741 |
| 2026-04-14 | 22.15 | $22.10 | 2100 |
| 2026-04-13 | 22.15 | $22.13 | 8500 |
| 2026-04-10 | 22.16 | $22.01 | 8115 |
| 2026-04-09 | 22.17 | $22.03 | 3400 |
| 2026-04-08 | 22.19 | $22.07 | 4600 |
| 2026-04-07 | 22.20 | $22.01 | 4931 |
| 2026-04-06 | 22.22 | $21.94 | 4100 |
| 2026-04-02 | 22.25 | $21.95 | 9600 |
| 2026-04-01 | 22.28 | $21.86 | 9917 |
| 2026-03-31 | 22.32 | $21.89 | 8211 |
| 2026-03-30 | 22.37 | $22.20 | 2400 |
| 2026-03-27 | 22.39 | $22.21 | 3700 |
| 2026-03-26 | 22.41 | $22.19 | 13008 |
| 2026-03-25 | 22.43 | $22.39 | 5531 |
| 2026-03-24 | 22.43 | $22.39 | 2600 |
| 2026-03-23 | 22.44 | $22.45 | 7500 |
| 2026-03-20 | 22.44 | $22.18 | 2900 |
| 2026-03-19 | 22.46 | $22.29 | 3600 |
| 2026-03-18 | 22.48 | $22.21 | 5400 |
| 2026-03-17 | 22.51 | $22.26 | 10008 |
| 2026-03-16 | 22.54 | $22.13 | 4300 |
| 2026-03-13 | 22.58 | $22.15 | 4200 |
| 2026-03-12 | 22.63 | $22.37 | 1600 |
| 2026-03-11 | 22.65 | $22.37 | 5200 |
| 2026-03-10 | 22.68 | $22.53 | 9700 |
| 2026-03-09 | 22.70 | $22.48 | 5322 |
| 2026-03-06 | 22.72 | $22.54 | 14300 |
| 2026-03-05 | 22.74 | $22.74 | 1700 |
| 2026-03-04 | 22.74 | $22.73 | 2700 |
| 2026-03-03 | 22.74 | $22.72 | 3900 |
| 2026-03-02 | 22.75 | $22.78 | 4200 |
| 2026-02-27 | 22.74 | $22.65 | 18800 |
| 2026-02-26 | 22.75 | $22.92 | 2000 |
| 2026-02-25 | 22.74 | $22.98 | 10400 |
| 2026-02-24 | 22.71 | $23.08 | 3100 |
| 2026-02-23 | 22.67 | $22.97 | 7100 |
| 2026-02-20 | 22.64 | $23.04 | 12300 |
| 2026-02-19 | 22.60 | $22.84 | 7900 |
| 2026-02-18 | 22.57 | $22.79 | 6600 |
| 2026-02-17 | 22.55 | $22.70 | 18200 |
| 2026-02-13 | 22.53 | $22.46 | 1800 |
| 2026-02-12 | 22.54 | $22.63 | 2600 |
| 2026-02-11 | 22.53 | $22.60 | 4000 |
| 2026-02-10 | 22.52 | $22.71 | 3600 |
| 2026-02-09 | 22.51 | $22.65 | 5700 |
| 2026-02-06 | 22.49 | $22.43 | 3900 |
| 2026-02-05 | 22.50 | $22.47 | 4300 |
| 2026-02-04 | 22.50 | $22.47 | 3000 |
| 2026-02-03 | 22.50 | $22.44 | 6400 |
| 2026-02-02 | 22.51 | $22.45 | 2800 |
| 2026-01-30 | 22.52 | $22.56 | 5800 |
| 2026-01-29 | 22.51 | $22.44 | 6300 |
| 2026-01-28 | 22.52 | $22.53 | 3400 |
| 2026-01-27 | 22.52 | $22.57 | 5300 |
| 2026-01-26 | 22.51 | $22.57 | 5200 |
| 2026-01-23 | 22.50 | $22.57 | 8700 |
| 2026-01-22 | 22.50 | $22.48 | 3100 |
| 2026-01-21 | 22.50 | $22.47 | 4500 |
| 2026-01-20 | 22.50 | $22.38 | 2300 |
| 2026-01-16 | 22.52 | $22.46 | 4500 |
| 2026-01-15 | 22.52 | $22.59 | 3800 |
| 2026-01-14 | 22.51 | $22.54 | 7100 |
| 2026-01-13 | 22.51 | $22.52 | 3700 |
| 2026-01-12 | 22.51 | $22.39 | 1400 |
| 2026-01-09 | 22.52 | $22.37 | 6600 |
| 2026-01-08 | 22.54 | $22.21 | 13500 |
| 2026-01-07 | 22.57 | $22.28 | 11300 |
| 2026-01-06 | 22.61 | $22.28 | 15800 |
| 2026-01-05 | 22.64 | $22.50 | 6200 |
| 2026-01-02 | 22.65 | $22.47 | 3800 |
| 2025-12-31 | 22.67 | $22.37 | 6600 |
| 2025-12-30 | 22.71 | $22.54 | 5700 |
| 2025-12-29 | 22.72 | $22.67 | 3600 |
| 2025-12-26 | 22.73 | $22.80 | 2200 |
| 2025-12-24 | 22.72 | $22.76 | 10200 |
| 2025-12-23 | 22.72 | $22.49 | 12400 |
| 2025-12-22 | 22.74 | $22.98 | 2300 |
| 2025-12-19 | 22.72 | $22.90 | 5400 |
| 2025-12-18 | 22.70 | $22.96 | 7900 |
| 2025-12-17 | 22.67 | $22.75 | 1700 |
| 2025-12-16 | 22.66 | $22.79 | 9900 |
| 2025-12-15 | 22.65 | $22.65 | 2200 |
| 2025-12-12 | 22.65 | $22.71 | 5100 |
| 2025-12-11 | 22.64 | $22.71 | 6500 |
| 2025-12-10 | 22.63 | $22.42 | 5700 |
| 2025-12-09 | 22.65 | $22.56 | 4200 |
| 2025-12-08 | 22.66 | $22.54 | 13200 |
| 2025-12-05 | 22.68 | $22.59 | 9400 |
| 2025-12-04 | 22.69 | $22.51 | 5900 |
| 2025-12-03 | 22.70 | $22.58 | 4100 |
| 2025-12-02 | 22.72 | $22.60 | 11400 |
| 2025-12-01 | 22.73 | $22.46 | 4100 |
| 2025-11-28 | 22.76 | $22.60 | 8900 |
| 2025-11-26 | 22.77 | $22.78 | 3800 |
| 2025-11-25 | 22.77 | $22.67 | 6900 |
| 2025-11-24 | 22.78 | $22.60 | 3100 |
| 2025-11-21 | 22.80 | $22.58 | 14100 |
| 2025-11-20 | 22.83 | $22.30 | 7100 |
| 2025-11-19 | 22.88 | $22.54 | 4800 |
| 2025-11-18 | 22.92 | $22.54 | 2100 |
| 2025-11-17 | 22.96 | $22.46 | 5200 |
| 2025-11-14 | 23.01 | $22.80 | 2900 |
| 2025-11-13 | 23.03 | $22.74 | 2000 |
| 2025-11-12 | 23.06 | $23.00 | 1500 |
| 2025-11-11 | 23.07 | $23.08 | 2100 |
| 2025-11-10 | 23.07 | $23.00 | 4800 |
| 2025-11-07 | 23.08 | $22.83 | 5000 |
| 2025-11-06 | 23.10 | $22.95 | 1200 |
| 2025-11-05 | 23.12 | $22.94 | 3100 |
| 2025-11-04 | 23.14 | $22.73 | 5300 |
| 2025-11-03 | 23.18 | $22.88 | 3700 |
| 2025-10-31 | 23.21 | $22.94 | 13600 |
| 2025-10-30 | 23.24 | $23.09 | 3700 |
| 2025-10-29 | 23.26 | $23.42 | 3600 |
| 2025-10-28 | 23.24 | $23.40 | 2800 |
| 2025-10-27 | 23.22 | $23.42 | 4100 |
| 2025-10-24 | 23.20 | $23.36 | 2000 |
| 2025-10-23 | 23.19 | $23.28 | 7400 |
| 2025-10-22 | 23.18 | $23.25 | 3000 |
| 2025-10-21 | 23.17 | $23.27 | 3100 |
| 2025-10-20 | 23.16 | $23.13 | 5600 |
| 2025-10-17 | 23.16 | $23.15 | 4400 |
| 2025-10-16 | 23.16 | $23.01 | 4700 |
| 2025-10-15 | 23.18 | $23.11 | 4300 |
| 2025-10-14 | 23.18 | $23.12 | 4800 |
| 2025-10-13 | 23.19 | $23.15 | 1800 |
| 2025-10-10 | 23.20 | $23.06 | 6200 |
| 2025-10-09 | 23.21 | $23.23 | 6500 |
| 2025-10-08 | 23.21 | $23.24 | 800 |
| 2025-10-07 | 23.20 | $23.21 | 4700 |
| 2025-10-06 | 23.20 | $23.16 | 3200 |
| 2025-10-03 | 23.21 | $23.25 | 6300 |
| 2025-10-02 | 23.20 | $23.18 | 9900 |
| 2025-10-01 | 23.21 | $23.06 | 7900 |
| 2025-09-30 | 23.22 | $22.74 | 18200 |
| 2025-09-29 | 23.27 | $23.23 | 3200 |
| 2025-09-26 | 23.28 | $23.25 | 3700 |
| 2025-09-25 | 23.28 | $23.25 | 3800 |
| 2025-09-24 | 23.28 | $23.37 | 3200 |
| 2025-09-23 | 23.27 | $23.41 | 3000 |
| 2025-09-22 | 23.26 | $23.52 | 4900 |
| 2025-09-19 | 23.23 | $23.54 | 5500 |
| 2025-09-18 | 23.20 | $23.52 | 2500 |
| 2025-09-17 | 23.16 | $23.66 | 6000 |
| 2025-09-16 | 23.11 | $23.76 | 6500 |
| 2025-09-15 | 23.04 | $23.74 | 2400 |
| 2025-09-12 | 22.97 | $23.67 | 5300 |
| 2025-09-11 | 22.90 | $23.59 | 6200 |
| 2025-09-10 | 22.82 | $23.33 | 7900 |
| 2025-09-09 | 22.77 | $23.20 | 7400 |
| 2025-09-08 | 22.72 | $23.34 | 11700 |
| 2025-09-05 | 22.66 | $23.07 | 15100 |
| 2025-09-04 | 22.62 | $22.76 | 7200 |
| 2025-09-03 | 22.60 | $22.69 | 11800 |
| 2025-09-02 | 22.59 | $22.47 | 6300 |
| 2025-08-29 | 22.60 | $22.46 | 28400 |
| 2025-08-28 | 22.62 | $22.81 | 3500 |
| 2025-08-27 | 22.60 | $22.83 | 4500 |
| 2025-08-26 | 22.57 | $22.60 | 8000 |
| 2025-08-25 | 22.57 | $22.74 | 10400 |
| 2025-08-22 | 22.55 | $22.91 | 10300 |
| 2025-08-21 | 22.52 | $22.73 | 8400 |
| 2025-08-20 | 22.49 | $22.89 | 3900 |
| 2025-08-19 | 22.45 | $22.81 | 5800 |
| 2025-08-18 | 22.42 | $22.63 | 4100 |
| 2025-08-15 | 22.39 | $22.80 | 8500 |
| 2025-08-14 | 22.35 | $22.76 | 7800 |
| 2025-08-13 | 22.31 | $22.76 | 5200 |
| 2025-08-12 | 22.26 | $22.64 | 5800 |
| 2025-08-11 | 22.22 | $22.57 | 1800 |
| 2025-08-08 | 22.18 | $22.55 | 4800 |
| 2025-08-07 | 22.14 | $22.56 | 4000 |
| 2025-08-06 | 22.10 | $22.50 | 8000 |
| 2025-08-05 | 22.06 | $22.52 | 3200 |
| 2025-08-04 | 22.01 | $22.53 | 11300 |
| 2025-08-01 | 21.95 | $22.31 | 8000 |
| 2025-07-31 | 21.92 | $22.25 | 12900 |
| 2025-07-30 | 21.88 | $22.07 | 6000 |
| 2025-07-29 | 21.86 | $22.01 | 9500 |
| 2025-07-28 | 21.85 | $21.83 | 3900 |
| 2025-07-25 | 21.85 | $21.92 | 4200 |
| 2025-07-24 | 21.84 | $21.80 | 5100 |
| 2025-07-23 | 21.84 | $21.80 | 800 |
| 2025-07-22 | 21.85 | $21.83 | 2300 |
| 2025-07-21 | 21.85 | $21.78 | 11800 |
| 2025-07-18 | 21.86 | $21.73 | 3700 |
| 2025-07-17 | 21.87 | $21.85 | 7500 |
| 2025-07-16 | 21.87 | $21.68 | 4300 |
| 2025-07-15 | 21.89 | $21.90 | 5000 |
| 2025-07-14 | 21.89 | $21.93 | 8800 |
| 2025-07-11 | 21.89 | $21.98 | 2900 |
| 2025-07-10 | 21.88 | $22.20 | 1600 |
| 2025-07-09 | 21.84 | $21.97 | 6900 |
| 2025-07-08 | 21.83 | $21.96 | 8200 |
| 2025-07-07 | 21.82 | $22.00 | 4700 |
| 2025-07-03 | 21.80 | $22.11 | 2900 |
| 2025-07-02 | 21.76 | $22.06 | 10900 |
| 2025-07-01 | 21.73 | $21.88 | 7200 |
| 2025-06-30 | 21.72 | $21.63 | 8800 |
| 2025-06-27 | 21.73 | $21.90 | 5500 |
| 2025-06-26 | 21.71 | $21.86 | 2400 |
| 2025-06-25 | 21.69 | $21.79 | 6500 |
| 2025-06-24 | 21.68 | $21.77 | 5900 |
| 2025-06-23 | 21.67 | $21.58 | 9300 |
| 2025-06-20 | 21.68 | $21.51 | 7200 |
| 2025-06-18 | 21.70 | $21.42 | 4400 |
| 2025-06-17 | 21.73 | $21.33 | 4600 |
| 2025-06-16 | 21.78 | $21.45 | 2300 |
| 2025-06-13 | 21.81 | $21.50 | 8600 |
| 2025-06-12 | 21.84 | $21.61 | 6200 |
| 2025-06-11 | 21.87 | $21.76 | 6300 |
| 2025-06-10 | 21.88 | $21.75 | 3000 |
| 2025-06-09 | 21.89 | $21.75 | 5600 |
| 2025-06-06 | 21.91 | $21.69 | 5800 |
| 2025-06-05 | 21.93 | $21.91 | 15000 |
| 2025-06-04 | 21.93 | $21.89 | 4500 |
| 2025-06-03 | 21.93 | $21.84 | 3300 |
| 2025-06-02 | 21.94 | $21.78 | 5700 |
| 2025-05-30 | 21.96 | $21.94 | 3900 |
| 2025-05-29 | 21.96 | $21.83 | 2500 |
| 2025-05-28 | 21.98 | $21.84 | 2400 |
| 2025-05-27 | 21.99 | $21.82 | 11800 |
| 2025-05-23 | 22.01 | $21.79 | 3900 |
| 2025-05-22 | 22.03 | $21.88 | 14600 |
| 2025-05-21 | 22.05 | $21.88 | 11700 |
| 2025-05-20 | 22.07 | $22.34 | 3300 |
| 2025-05-19 | 22.04 | $22.27 | 3800 |
| 2025-05-16 | 22.02 | $22.14 | 3000 |
| 2025-05-15 | 22.00 | $22.16 | 7300 |
| 2025-05-14 | 21.99 | $22.14 | 5600 |
| 2025-05-13 | 21.97 | $22.30 | 16400 |
| 2025-05-12 | 21.93 | $22.00 | 5500 |
| 2025-05-09 | 21.93 | $21.95 | 4500 |
| 2025-05-08 | 21.92 | $22.00 | 3800 |
| 2025-05-07 | 21.92 | $22.00 | 4900 |
| 2025-05-06 | 21.91 | $21.97 | 5200 |
| 2025-05-05 | 21.90 | $21.98 | 5600 |
| 2025-05-02 | 21.89 | $22.04 | 5900 |
| 2025-05-01 | 21.88 | $21.87 | 6400 |
| 2025-04-30 | 21.88 | $21.95 | 6700 |
| 2025-04-29 | 21.87 | $21.98 | 10200 |
| 2025-04-28 | 21.86 | $21.92 | 14100 |
| 2025-04-25 | 21.85 | $21.90 | 4900 |
| 2025-04-24 | 21.85 | $21.94 | 3100 |
| 2025-04-23 | 21.84 | $21.79 | 4600 |
| 2025-04-22 | 21.84 | $21.68 | 6200 |
| 2025-04-21 | 21.86 | $21.58 | 8200 |
| 2025-04-17 | 21.89 | $21.70 | 8900 |
| 2025-04-16 | 21.91 | $21.70 | 7600 |
| 2025-04-15 | 21.93 | $21.71 | 7100 |
| 2025-04-14 | 21.96 | $21.79 | 5400 |
| 2025-04-11 | 21.97 | $21.83 | 19200 |
| 2025-04-10 | 21.99 | $21.95 | 31800 |
| 2025-04-09 | 21.99 | $22.13 | 37600 |
| 2025-04-08 | 21.98 | $21.90 | 53800 |
| 2025-04-07 | 21.99 | $21.49 | 23300 |
| 2025-04-04 | 22.04 | $21.49 | 21400 |
| 2025-04-03 | 22.10 | $21.53 | 17000 |
| 2025-04-02 | 22.16 | $21.71 | 20000 |
| 2025-04-01 | 22.20 | $21.63 | 20700 |
| 2025-03-31 | 22.26 | $21.52 | 71500 |
| 2025-03-28 | 22.34 | $22.06 | 9300 |
| 2025-03-27 | 22.37 | $22.11 | 6500 |
| 2025-03-26 | 22.40 | $22.09 | 13200 |
| 2025-03-25 | 22.43 | $22.39 | 4400 |
| 2025-03-24 | 22.44 | $22.40 | 8000 |
| 2025-03-21 | 22.44 | $22.43 | 4100 |
| 2025-03-20 | 22.44 | $22.46 | 5700 |
| 2025-03-19 | 22.44 | $22.50 | 5800 |
| 2025-03-18 | 22.43 | $22.49 | 3700 |
| 2025-03-17 | 22.43 | $22.60 | 18600 |
| 2025-03-14 | 22.41 | $22.43 | 5500 |
| 2025-03-13 | 22.41 | $22.33 | 11200 |
| 2025-03-12 | 22.41 | $22.25 | 7100 |
| 2025-03-11 | 22.43 | $22.15 | 5000 |
| 2025-03-10 | 22.46 | $22.23 | 13300 |
| 2025-03-07 | 22.49 | $22.30 | 9100 |
| 2025-03-06 | 22.51 | $22.42 | 13000 |
| 2025-03-05 | 22.51 | $22.50 | 8600 |
| 2025-03-04 | 22.52 | $22.45 | 8800 |
| 2025-03-03 | 22.52 | $22.60 | 7800 |
| 2025-02-28 | 22.52 | $22.67 | 7600 |
| 2025-02-27 | 22.50 | $22.65 | 5300 |
| 2025-02-26 | 22.48 | $22.66 | 9800 |
| 2025-02-25 | 22.46 | $22.71 | 19600 |
| 2025-02-24 | 22.44 | $22.52 | 12600 |
| 2025-02-21 | 22.43 | $22.36 | 6300 |
| 2025-02-20 | 22.44 | $22.33 | 5200 |
| 2025-02-19 | 22.45 | $22.34 | 6000 |
| 2025-02-18 | 22.46 | $22.44 | 8300 |
| 2025-02-14 | 22.46 | $22.50 | 3200 |
| 2025-02-13 | 22.46 | $22.39 | 8600 |
| 2025-02-12 | 22.46 | $22.20 | 9800 |
| 2025-02-11 | 22.49 | $22.36 | 16800 |
| 2025-02-10 | 22.51 | $22.47 | 4700 |
| 2025-02-07 | 22.51 | $22.38 | 7800 |
| 2025-02-06 | 22.52 | $22.55 | 18800 |
| 2025-02-05 | 22.52 | $22.58 | 17200 |
| 2025-02-04 | 22.52 | $22.24 | 11700 |
| 2025-02-03 | 22.54 | $22.16 | 18400 |
| 2025-01-31 | 22.58 | $22.15 | 26400 |
| 2025-01-30 | 22.63 | $22.39 | 5300 |
| 2025-01-29 | 22.66 | $22.32 | 31000 |
| 2025-01-28 | 22.69 | $22.63 | 26800 |
| 2025-01-27 | 22.70 | $22.91 | 9300 |
| 2025-01-24 | 22.68 | $22.65 | 4200 |
| 2025-01-23 | 22.68 | $22.49 | 8700 |
| 2025-01-22 | 22.70 | $22.80 | 3100 |
| 2025-01-21 | 22.69 | $22.80 | 5400 |
| 2025-01-17 | 22.67 | $22.67 | 4500 |
| 2025-01-16 | 22.68 | $22.52 | 9600 |
| 2025-01-15 | 22.69 | $22.55 | 7000 |
| 2025-01-14 | 22.71 | $22.01 | 8700 |
| 2025-01-13 | 22.78 | $21.95 | 9600 |
| 2025-01-10 | 22.87 | $22.27 | 17000 |
| 2025-01-08 | 22.93 | $22.51 | 7900 |
| 2025-01-07 | 22.97 | $22.65 | 10000 |
| 2025-01-06 | 23.01 | $23.00 | 5000 |
| 2025-01-03 | 23.01 | $22.97 | 4900 |
| 2025-01-02 | 23.01 | $22.84 | 7300 |
| 2024-12-31 | 23.03 | $22.68 | 28700 |
| 2024-12-30 | 23.07 | $22.54 | 16000 |
| 2024-12-27 | 23.12 | $22.42 | 11400 |
| 2024-12-26 | 23.20 | $22.55 | 14300 |
| 2024-12-24 | 23.27 | $22.67 | 25600 |
| 2024-12-23 | 23.33 | $22.88 | 9400 |
| 2024-12-20 | 23.38 | $23.06 | 9300 |
| 2024-12-19 | 23.41 | $22.96 | 6400 |
| 2024-12-18 | 23.46 | $23.20 | 4900 |
| 2024-12-17 | 23.49 | $23.29 | 3000 |
| 2024-12-16 | 23.51 | $23.24 | 15100 |
| 2024-12-13 | 23.53 | $23.16 | 11200 |
| 2024-12-12 | 23.57 | $23.38 | 7700 |
| 2024-12-11 | 23.59 | $23.53 | 5500 |
| 2024-12-10 | 23.60 | $23.49 | 5700 |
| 2024-12-09 | 23.61 | $23.31 | 4800 |
| 2024-12-06 | 23.64 | $23.45 | 9100 |
| 2024-12-05 | 23.66 | $23.42 | 5700 |
| 2024-12-04 | 23.69 | $23.37 | 8300 |
| 2024-12-03 | 23.72 | $23.26 | 9000 |
| 2024-12-02 | 23.77 | $23.22 | 29400 |
| 2024-11-29 | 23.83 | $23.26 | 32200 |
| 2024-11-27 | 23.89 | $23.27 | 4800 |
| 2024-11-26 | 23.96 | $23.30 | 5300 |
| 2024-11-25 | 24.02 | $23.44 | 7700 |
| 2024-11-22 | 24.09 | $23.42 | 2600 |
| 2024-11-21 | 24.16 | $23.40 | 2300 |
| 2024-11-20 | 24.24 | $23.34 | 7300 |
| 2024-11-19 | 24.33 | $23.31 | 19700 |
| 2024-11-18 | 24.44 | $23.92 | 4500 |
| 2024-11-15 | 24.49 | $24.23 | 3800 |
| 2024-11-14 | 24.52 | $24.47 | 1700 |
| 2024-11-13 | 24.52 | $24.52 | 9300 |
| 2024-11-12 | 24.53 | $24.60 | 3100 |
| 2024-11-11 | 24.52 | $24.75 | 3900 |
| 2024-11-08 | 24.49 | $24.73 | 1000 |
| 2024-11-07 | 24.47 | $24.59 | 9200 |
| 2024-11-06 | 24.46 | $24.00 | 2600 |
| 2024-11-05 | 24.50 | $24.09 | 3600 |
| 2024-11-04 | 24.55 | $23.97 | 2500 |
| 2024-11-01 | 24.61 | $24.00 | 6300 |
| 2024-10-31 | 24.67 | $24.12 | 24200 |
| 2024-10-30 | 24.73 | $24.46 | 1300 |
| 2024-10-29 | 24.76 | $24.62 | 2400 |
| 2024-10-28 | 24.77 | $24.70 | 4500 |
| 2024-10-25 | 24.78 | $24.69 | 3500 |
| 2024-10-24 | 24.79 | $24.56 | 2400 |
| 2024-10-23 | 24.81 | $24.72 | 8700 |
| 2024-10-22 | 24.82 | $24.95 | 7000 |
| 2024-10-21 | 24.81 | $24.65 | 1900 |
| 2024-10-18 | 24.83 | $25.13 | 3000 |
| 2024-10-17 | 24.80 | $25.16 | 4800 |
| 2024-10-16 | 24.76 | $24.97 | 4900 |
| 2024-10-15 | 24.73 | $24.85 | 5200 |
| 2024-10-14 | 24.72 | $25.14 | 10100 |
| 2024-10-11 | 24.68 | $24.85 | 2700 |
| 2024-10-10 | 24.66 | $24.69 | 1500 |
| 2024-10-09 | 24.66 | $24.79 | 3600 |
| 2024-10-08 | 24.64 | $24.73 | 6200 |
| 2024-10-07 | 24.63 | $24.68 | 7100 |
| 2024-10-04 | 24.63 | $24.82 | 1200 |
| 2024-10-03 | 24.61 | $24.84 | 15200 |
| 2024-10-02 | 24.58 | $24.63 | 6100 |
| 2024-10-01 | 24.58 | $24.65 | 10800 |
| 2024-09-30 | 24.57 | $24.67 | 36900 |
| 2024-09-27 | 24.56 | $24.91 | 10600 |
| 2024-09-26 | 24.53 | $24.99 | 7800 |
| 2024-09-25 | 24.48 | $24.92 | 11900 |
| 2024-09-24 | 24.43 | $25.04 | 15000 |
| 2024-09-23 | 24.37 | $25.04 | 20500 |
| 2024-09-20 | 24.29 | $24.87 | 4800 |
| 2024-09-19 | 24.23 | $24.62 | 5800 |
| 2024-09-18 | 24.19 | $24.37 | 10000 |
| 2024-09-17 | 24.17 | $24.47 | 3300 |
| 2024-09-16 | 24.14 | $24.40 | 9200 |
| 2024-09-13 | 24.12 | $24.30 | 11200 |
| 2024-09-12 | 24.10 | $24.27 | 5600 |
| 2024-09-11 | 24.08 | $24.14 | 12300 |
| 2024-09-10 | 24.07 | $24.14 | 17000 |
| 2024-09-09 | 24.06 | $24.12 | 7600 |
| 2024-09-06 | 24.06 | $24.22 | 9400 |
| 2024-09-05 | 24.04 | $24.17 | 12900 |
| 2024-09-04 | 24.03 | $24.37 | 2300 |
| 2024-09-03 | 23.99 | $24.24 | 6200 |
| 2024-08-30 | 23.97 | $24.25 | 3700 |
| 2024-08-29 | 23.94 | $24.28 | 4300 |
| 2024-08-28 | 23.90 | $24.29 | 4300 |
| 2024-08-27 | 23.86 | $24.28 | 2800 |
| 2024-08-26 | 23.81 | $24.28 | 3300 |
| 2024-08-23 | 23.77 | $24.38 | 3200 |
| 2024-08-22 | 23.70 | $24.29 | 4700 |
| 2024-08-21 | 23.64 | $24.24 | 11000 |
| 2024-08-20 | 23.58 | $24.19 | 7800 |
| 2024-08-19 | 23.51 | $24.30 | 15500 |
| 2024-08-16 | 23.43 | $23.99 | 10800 |
| 2024-08-15 | 23.37 | $23.76 | 500 |
| 2024-08-14 | 23.33 | $23.63 | 5000 |
| 2024-08-13 | 23.29 | $23.51 | 3000 |
| 2024-08-12 | 23.27 | $23.54 | 2100 |
| 2024-08-09 | 23.24 | $23.55 | 1200 |
| 2024-08-08 | 23.21 | $23.66 | 1400 |
| 2024-08-07 | 23.16 | $23.60 | 4700 |
| 2024-08-06 | 23.12 | $23.68 | 6400 |
| 2024-08-05 | 23.06 | $23.35 | 18000 |
| 2024-08-02 | 23.03 | $23.35 | 6200 |
| 2024-08-01 | 23.00 | $23.23 | 9600 |
| 2024-07-31 | 22.97 | $22.90 | 10500 |
| 2024-07-30 | 22.98 | $22.97 | 800 |
| 2024-07-29 | 22.98 | $22.93 | 4800 |
| 2024-07-26 | 22.98 | $22.97 | 4300 |
| 2024-07-25 | 22.99 | $22.86 | 4100 |
| 2024-07-24 | 23.00 | $22.80 | 3900 |
| 2024-07-23 | 23.02 | $23.01 | 4600 |
| 2024-07-22 | 23.02 | $23.07 | 3600 |
| 2024-07-19 | 23.02 | $23.01 | 2700 |
| 2024-07-18 | 23.02 | $23.03 | 9800 |
| 2024-07-17 | 23.01 | $23.13 | 7100 |
| 2024-07-16 | 23.00 | $23.09 | 8000 |
| 2024-07-15 | 22.99 | $23.16 | 2400 |
| 2024-07-12 | 22.98 | $23.18 | 4800 |
| 2024-07-11 | 22.95 | $23.17 | 8400 |
| 2024-07-10 | 22.93 | $22.91 | 7900 |
| 2024-07-09 | 22.93 | $23.00 | 1400 |
| 2024-07-08 | 22.93 | $23.01 | 4800 |
| 2024-07-05 | 22.92 | $23.08 | 7900 |
| 2024-07-03 | 22.90 | $22.89 | 19800 |
| 2024-07-02 | 22.90 | $22.80 | 1400 |
| 2024-07-01 | 22.91 | $22.81 | 6500 |
| 2024-06-28 | 22.92 | $22.69 | 10900 |
| 2024-06-27 | 22.95 | $22.91 | 5900 |
| 2024-06-26 | 22.95 | $22.99 | 2300 |
| 2024-06-25 | 22.95 | $22.95 | 900 |
| 2024-06-24 | 22.95 | $23.00 | 3000 |
| 2024-06-21 | 22.94 | $22.92 | 5800 |
| 2024-06-20 | 22.95 | $22.96 | 3600 |
| 2024-06-18 | 22.94 | $22.95 | 4000 |
| 2024-06-17 | 22.94 | $23.06 | 4400 |
| 2024-06-14 | 22.93 | $23.15 | 6300 |
| 2024-06-13 | 22.91 | $22.98 | 8500 |
| 2024-06-12 | 22.90 | $23.01 | 6400 |
| 2024-06-11 | 22.89 | $22.75 | 2900 |
| 2024-06-10 | 22.90 | $22.95 | 3400 |
| 2024-06-07 | 22.90 | $23.02 | 3400 |
| 2024-06-06 | 22.89 | $23.01 | 4800 |
| 2024-06-05 | 22.87 | $22.99 | 4200 |
| 2024-06-04 | 22.86 | $23.03 | 6800 |
| 2024-06-03 | 22.84 | $22.81 | 5300 |
| 2024-05-31 | 22.85 | $22.72 | 6800 |
| 2024-05-30 | 22.86 | $22.50 | 5300 |
| 2024-05-29 | 22.90 | $22.52 | 11700 |
| 2024-05-28 | 22.94 | $22.69 | 3300 |
| 2024-05-24 | 22.97 | $22.60 | 1600 |
| 2024-05-23 | 23.00 | $22.53 | 3800 |
| 2024-05-22 | 23.05 | $22.85 | 10700 |
| 2024-05-21 | 23.07 | $22.99 | 36800 |
| 2024-05-20 | 23.08 | $23.02 | 12600 |
| 2024-05-17 | 23.09 | $22.99 | 4700 |
| 2024-05-16 | 23.10 | $23.11 | 5800 |
| 2024-05-15 | 23.10 | $23.19 | 5000 |
| 2024-05-14 | 23.09 | $22.96 | 2000 |
| 2024-05-13 | 23.10 | $22.95 | 4900 |
| 2024-05-10 | 23.12 | $22.93 | 900 |
| 2024-05-09 | 23.14 | $23.02 | 4400 |
| 2024-05-08 | 23.15 | $22.90 | 6000 |
| 2024-05-07 | 23.18 | $23.09 | 7200 |
| 2024-05-06 | 23.19 | $23.41 | 9200 |
| 2024-05-03 | 23.17 | $23.33 | 3700 |
| 2024-05-02 | 23.15 | $23.01 | 2900 |
| 2024-05-01 | 23.16 | $22.81 | 4600 |
| 2024-04-30 | 23.20 | $22.68 | 8400 |
| 2024-04-29 | 23.26 | $22.98 | 3900 |
| 2024-04-26 | 23.28 | $22.91 | 1800 |
| 2024-04-25 | 23.32 | $22.90 | 6200 |
| 2024-04-24 | 23.37 | $23.25 | 4200 |
| 2024-04-23 | 23.38 | $23.40 | 9100 |
| 2024-04-22 | 23.38 | $22.97 | 8200 |
| 2024-04-19 | 23.42 | $22.68 | 2400 |
| 2024-04-18 | 23.50 | $22.65 | 3400 |
| 2024-04-17 | 23.59 | $22.88 | 5600 |
| 2024-04-16 | 23.66 | $22.50 | 5400 |
| 2024-04-15 | 23.79 | $22.46 | 8800 |
| 2024-04-12 | 23.93 | $23.12 | 4500 |
| 2024-04-11 | 24.01 | $23.30 | 6000 |
| 2024-04-10 | 24.09 | $23.55 | 9700 |
| 2024-04-09 | 24.14 | $23.86 | 7500 |
| 2024-04-08 | 24.17 | $23.91 | 9300 |
| 2024-04-05 | 24.20 | $24.13 | 3800 |
| 2024-04-04 | 24.21 | $23.93 | 7300 |
| 2024-04-03 | 24.24 | $23.99 | 1400 |
| 2024-04-02 | 24.26 | $23.99 | 6000 |
| 2024-04-01 | 24.29 | $24.12 | 4600 |
| 2024-03-28 | 24.31 | $24.06 | 5700 |
| 2024-03-27 | 24.34 | $24.30 | 2500 |
| 2024-03-26 | 24.34 | $24.59 | 13200 |
| 2024-03-25 | 24.32 | $24.40 | 5100 |
| 2024-03-22 | 24.31 | $24.54 | 4700 |
| 2024-03-21 | 24.28 | $24.65 | 7200 |
| 2024-03-20 | 24.24 | $24.57 | 4200 |
| 2024-03-19 | 24.21 | $24.45 | 2200 |
| 2024-03-18 | 24.18 | $24.40 | 1500 |
| 2024-03-15 | 24.16 | $24.34 | 1700 |
| 2024-03-14 | 24.14 | $24.33 | 6300 |
| 2024-03-13 | 24.12 | $24.52 | 3000 |
| 2024-03-12 | 24.08 | $24.50 | 3800 |
| 2024-03-11 | 24.04 | $24.41 | 4300 |
| 2024-03-08 | 24.00 | $24.34 | 5200 |
| 2024-03-07 | 23.96 | $24.24 | 5900 |
| 2024-03-06 | 23.93 | $24.17 | 5000 |
| 2024-03-05 | 23.90 | $23.93 | 1200 |
| 2024-03-04 | 23.90 | $24.11 | 8600 |
| 2024-03-01 | 23.88 | $24.10 | 3200 |
| 2024-02-29 | 23.86 | $24.27 | 13400 |
| 2024-02-28 | 23.81 | $24.06 | 1800 |
| 2024-02-27 | 23.79 | $24.02 | 2400 |
| 2024-02-26 | 23.76 | $24.00 | 2200 |
| 2024-02-23 | 23.74 | $23.87 | 4200 |
| 2024-02-22 | 23.72 | $23.79 | 2000 |
| 2024-02-21 | 23.72 | $23.67 | 5900 |
| 2024-02-20 | 23.72 | $23.84 | 7100 |
| 2024-02-16 | 23.71 | $23.80 | 2200 |
| 2024-02-15 | 23.70 | $23.78 | 4800 |
| 2024-02-14 | 23.69 | $23.70 | 1800 |
| 2024-02-13 | 23.69 | $23.65 | 2600 |
| 2024-02-12 | 23.70 | $24.04 | 8300 |
| 2024-02-09 | 23.66 | $24.02 | 5900 |
| 2024-02-08 | 23.62 | $23.85 | 4000 |
| 2024-02-07 | 23.60 | $23.95 | 2100 |
| 2024-02-06 | 23.56 | $23.82 | 2300 |
| 2024-02-05 | 23.53 | $23.87 | 13100 |
| 2024-02-02 | 23.50 | $23.92 | 4800 |
| 2024-02-01 | 23.45 | $23.91 | 8200 |
| 2024-01-31 | 23.40 | $23.81 | 3600 |
| 2024-01-30 | 23.36 | $23.69 | 6600 |
| 2024-01-29 | 23.33 | $23.75 | 2000 |
| 2024-01-26 | 23.28 | $23.74 | 5400 |
| 2024-01-25 | 23.23 | $23.72 | 4300 |
| 2024-01-24 | 23.18 | $23.46 | 6000 |
| 2024-01-23 | 23.15 | $23.43 | 4300 |
| 2024-01-22 | 23.12 | $23.56 | 4600 |
| 2024-01-19 | 23.08 | $23.48 | 2700 |
| 2024-01-18 | 23.04 | $23.25 | 2100 |
| 2024-01-17 | 23.01 | $23.31 | 7600 |
| 2024-01-16 | 22.98 | $23.38 | 15000 |
| 2024-01-12 | 22.94 | $23.33 | 4600 |
| 2024-01-11 | 22.90 | $23.29 | 6800 |
| 2024-01-10 | 22.86 | $23.23 | 11600 |
| 2024-01-09 | 22.82 | $23.24 | 10000 |
| 2024-01-08 | 22.78 | $23.08 | 7100 |
| 2024-01-05 | 22.74 | $22.85 | 22500 |
| 2024-01-04 | 22.73 | $22.75 | 4300 |
| 2024-01-03 | 22.73 | $22.65 | 7500 |
| 2024-01-02 | 22.74 | $22.69 | 15200 |
| 2023-12-29 | 22.75 | $22.74 | 13400 |
| 2023-12-28 | 22.75 | $22.85 | 19500 |
| 2023-12-27 | 22.74 | $23.39 | 12900 |
| 2023-12-26 | 22.67 | $23.27 | 8600 |
| 2023-12-22 | 22.60 | $23.17 | 6800 |
| 2023-12-21 | 22.54 | $23.10 | 12100 |
| 2023-12-20 | 22.48 | $22.87 | 19800 |
| 2023-12-19 | 22.44 | $22.68 | 11500 |
| 2023-12-18 | 22.42 | $22.64 | 18600 |
| 2023-12-15 | 22.40 | $22.93 | 17800 |
| 2023-12-14 | 22.34 | $23.15 | 13800 |
| 2023-12-13 | 22.25 | $22.60 | 10500 |
| 2023-12-12 | 22.22 | $22.23 | 9500 |
| 2023-12-11 | 22.22 | $22.18 | 18300 |
| 2023-12-08 | 22.22 | $22.31 | 6400 |
| 2023-12-07 | 22.21 | $22.36 | 14500 |
| 2023-12-06 | 22.19 | $22.25 | 9300 |
| 2023-12-05 | 22.19 | $22.26 | 28300 |
| 2023-12-04 | 22.18 | $22.47 | 10200 |
| 2023-12-01 | 22.15 | $22.56 | 20400 |
| 2023-11-30 | 22.11 | $22.32 | 20900 |
| 2023-11-29 | 22.09 | $22.23 | 16500 |
| 2023-11-28 | 22.07 | $22.22 | 8800 |
| 2023-11-27 | 22.05 | $22.01 | 17600 |
| 2023-11-24 | 22.06 | $21.95 | 4500 |
| 2023-11-22 | 22.07 | $21.94 | 14300 |
| 2023-11-21 | 22.08 | $22.24 | 12100 |
| 2023-11-20 | 22.07 | $22.46 | 7300 |
| 2023-11-17 | 22.03 | $22.57 | 56600 |
| 2023-11-16 | 21.97 | $22.53 | 5400 |
| 2023-11-15 | 21.91 | $22.48 | 2600 |
| 2023-11-14 | 21.85 | $22.52 | 12900 |
| 2023-11-13 | 21.78 | $22.12 | 6700 |
| 2023-11-10 | 21.74 | $22.05 | 9100 |
| 2023-11-09 | 21.71 | $21.92 | 7600 |
| 2023-11-08 | 21.69 | $22.35 | 10400 |
| 2023-11-07 | 21.62 | $22.20 | 1700 |
| 2023-11-06 | 21.56 | $22.25 | 4100 |
| 2023-11-03 | 21.49 | $22.35 | 5100 |
| 2023-11-02 | 21.40 | $21.98 | 8500 |
| 2023-11-01 | 21.33 | $21.35 | 13300 |
| 2023-10-31 | 21.33 | $20.83 | 10600 |
| 2023-10-30 | 21.39 | $20.62 | 4500 |
| 2023-10-27 | 21.47 | $20.73 | 6000 |
| 2023-10-26 | 21.54 | $20.85 | 7400 |
| 2023-10-25 | 21.62 | $20.88 | 2800 |
| 2023-10-24 | 21.69 | $21.14 | 7700 |
| 2023-10-23 | 21.75 | $20.95 | 9900 |
| 2023-10-20 | 21.84 | $20.85 | 7400 |
| 2023-10-19 | 21.94 | $20.75 | 16300 |
| 2023-10-18 | 22.07 | $20.96 | 8100 |
| 2023-10-17 | 22.18 | $21.20 | 8100 |
| 2023-10-16 | 22.28 | $21.43 | 8400 |
| 2023-10-13 | 22.37 | $21.60 | 4800 |
| 2023-10-12 | 22.46 | $21.68 | 4900 |
| 2023-10-11 | 22.54 | $21.92 | 2500 |
| 2023-10-10 | 22.60 | $21.83 | 9600 |
| 2023-10-09 | 22.68 | $21.73 | 6800 |
| 2023-10-06 | 22.78 | $21.67 | 18000 |
| 2023-10-05 | 22.90 | $21.81 | 5800 |
| 2023-10-04 | 23.02 | $21.92 | 6100 |
| 2023-10-03 | 23.13 | $21.94 | 21200 |
| 2023-10-02 | 23.26 | $22.86 | 5900 |
| 2023-09-29 | 23.30 | $23.18 | 10100 |
| 2023-09-28 | 23.31 | $22.99 | 7700 |
| 2023-09-27 | 23.35 | $23.29 | 8000 |
| 2023-09-26 | 23.35 | $23.22 | 3400 |
| 2023-09-25 | 23.37 | $23.37 | 1800 |
| 2023-09-22 | 23.37 | $23.47 | 1800 |
| 2023-09-21 | 23.36 | $23.26 | 3800 |
| 2023-09-20 | 23.37 | $23.49 | 5100 |
| 2023-09-19 | 23.35 | $23.43 | 6000 |
| 2023-09-18 | 23.34 | $23.50 | 4200 |
| 2023-09-15 | 23.33 | $23.42 | 1900 |
| 2023-09-14 | 23.32 | $23.40 | 2300 |
| 2023-09-13 | 23.31 | $23.17 | 13400 |
| 2023-09-12 | 23.32 | $23.28 | 600 |
| 2023-09-11 | 23.33 | $23.32 | 1500 |
| 2023-09-08 | 23.33 | $23.37 | 1000 |
| 2023-09-07 | 23.32 | $23.28 | 7200 |
| 2023-09-06 | 23.33 | $23.13 | 10900 |
| 2023-09-05 | 23.35 | $23.21 | 7900 |
| 2023-09-01 | 23.37 | $23.37 | 8000 |
| 2023-08-31 | 23.36 | $23.10 | 19600 |
| 2023-08-30 | 23.39 | $23.19 | 6600 |
| 2023-08-29 | 23.41 | $23.19 | 5900 |
| 2023-08-28 | 23.44 | $23.21 | 2200 |
| 2023-08-25 | 23.46 | $23.08 | 5700 |
| 2023-08-24 | 23.50 | $23.19 | 800 |
| 2023-08-23 | 23.53 | $23.18 | 8200 |
| 2023-08-22 | 23.57 | $23.04 | 2700 |
| 2023-08-21 | 23.63 | $23.11 | 3200 |
| 2023-08-18 | 23.68 | $23.21 | 5300 |
| 2023-08-17 | 23.73 | $23.28 | 5800 |
| 2023-08-16 | 23.78 | $23.56 | 2100 |
| 2023-08-15 | 23.80 | $23.60 | 2100 |
| 2023-08-14 | 23.82 | $23.60 | 2000 |
| 2023-08-11 | 23.85 | $23.57 | 900 |
| 2023-08-10 | 23.88 | $23.81 | 4100 |
| 2023-08-09 | 23.88 | $23.69 | 6600 |
| 2023-08-08 | 23.90 | $23.83 | 2200 |
| 2023-08-07 | 23.91 | $23.66 | 12100 |
| 2023-08-04 | 23.94 | $23.73 | 2500 |
| 2023-08-03 | 23.96 | $23.61 | 4900 |
| 2023-08-02 | 24.00 | $23.65 | 7700 |
| 2023-08-01 | 24.03 | $23.91 | 1000 |
| 2023-07-31 | 24.05 | $23.96 | 4700 |
| 2023-07-28 | 24.06 | $24.01 | 900 |
| 2023-07-27 | 24.06 | $24.07 | 3400 |
| 2023-07-26 | 24.06 | $24.13 | 3400 |
| 2023-07-25 | 24.05 | $24.13 | 7700 |
| 2023-07-24 | 24.05 | $23.99 | 3400 |
| 2023-07-21 | 24.05 | $24.03 | 3600 |
| 2023-07-20 | 24.05 | $24.00 | 1300 |
| 2023-07-19 | 24.06 | $23.99 | 4800 |
| 2023-07-18 | 24.07 | $24.19 | 1300 |
| 2023-07-17 | 24.05 | $23.86 | 1200 |
| 2023-07-14 | 24.07 | $24.03 | 700 |
| 2023-07-13 | 24.08 | $24.27 | 2400 |
| 2023-07-12 | 24.06 | $24.08 | 1700 |
| 2023-07-11 | 24.06 | $23.96 | 4100 |
| 2023-07-10 | 24.07 | $23.94 | 800 |
| 2023-07-07 | 24.08 | $23.92 | 1500 |
| 2023-07-06 | 24.10 | $23.81 | 9700 |
| 2023-07-05 | 24.13 | $24.09 | 22900 |
| 2023-07-03 | 24.13 | $24.31 | 7100 |
| 2023-06-30 | 24.11 | $24.41 | 40700 |
| 2023-06-29 | 24.08 | $23.64 | 6900 |
| 2023-06-28 | 24.13 | $24.15 | 4300 |
| 2023-06-27 | 24.12 | $24.02 | 2500 |
| 2023-06-26 | 24.14 | $23.95 | 1700 |
| 2023-06-23 | 24.16 | $23.95 | 4200 |
| 2023-06-22 | 24.18 | $24.16 | 9400 |
| 2023-06-21 | 24.18 | $24.09 | 6600 |
| 2023-06-20 | 24.19 | $23.93 | 8500 |
| 2023-06-16 | 24.22 | $24.04 | 3600 |
| 2023-06-15 | 24.23 | $24.19 | 5200 |
| 2023-06-14 | 24.24 | $24.07 | 8400 |
| 2023-06-13 | 24.26 | $24.13 | 6800 |
| 2023-06-12 | 24.27 | $24.27 | 9000 |
| 2023-06-09 | 24.27 | $24.45 | 7200 |
| 2023-06-08 | 24.25 | $24.31 | 6300 |
| 2023-06-07 | 24.24 | $24.29 | 12200 |
| 2023-06-06 | 24.24 | $24.62 | 3000 |
| 2023-06-05 | 24.20 | $24.68 | 5100 |
| 2023-06-02 | 24.15 | $24.72 | 13000 |
| 2023-06-01 | 24.09 | $24.58 | 7800 |
| 2023-05-31 | 24.04 | $24.23 | 15700 |
| 2023-05-30 | 24.02 | $23.89 | 8900 |
| 2023-05-26 | 24.03 | $23.74 | 1100 |
| 2023-05-25 | 24.06 | $23.69 | 3800 |
| 2023-05-24 | 24.10 | $23.77 | 10500 |
| 2023-05-23 | 24.13 | $24.03 | 2700 |
| 2023-05-22 | 24.15 | $24.16 | 2200 |
| 2023-05-19 | 24.14 | $24.00 | 2500 |
| 2023-05-18 | 24.16 | $24.11 | 5300 |
| 2023-05-17 | 24.16 | $24.24 | 4600 |
| 2023-05-16 | 24.16 | $23.76 | 10600 |
| 2023-05-15 | 24.20 | $24.28 | 1300 |
| 2023-05-12 | 24.19 | $24.17 | 4200 |
| 2023-05-11 | 24.19 | $24.01 | 6500 |
| 2023-05-10 | 24.21 | $24.09 | 4500 |
| 2023-05-09 | 24.22 | $23.96 | 4200 |
| 2023-05-08 | 24.25 | $23.99 | 1500 |
| 2023-05-05 | 24.28 | $24.18 | 2300 |
| 2023-05-04 | 24.29 | $23.94 | 3700 |
| 2023-05-03 | 24.33 | $24.10 | 1900 |
| 2023-05-02 | 24.35 | $24.17 | 3500 |
| 2023-05-01 | 24.37 | $24.33 | 10600 |
| 2023-04-28 | 24.37 | $24.71 | 21200 |
| 2023-04-27 | 24.34 | $24.33 | 5600 |
| 2023-04-26 | 24.34 | $24.52 | 7100 |
| 2023-04-25 | 24.32 | $24.50 | 1600 |
| 2023-04-24 | 24.30 | $24.50 | 4500 |
| 2023-04-21 | 24.28 | $24.44 | 4800 |
| 2023-04-20 | 24.26 | $24.38 | 2600 |
| 2023-04-19 | 24.25 | $24.43 | 2100 |
| 2023-04-18 | 24.23 | $24.38 | 1700 |
| 2023-04-17 | 24.22 | $24.32 | 4600 |
| 2023-04-14 | 24.21 | $24.56 | 6600 |
| 2023-04-13 | 24.17 | $24.57 | 7800 |
| 2023-04-12 | 24.13 | $24.50 | 3600 |
| 2023-04-11 | 24.09 | $24.54 | 10100 |
| 2023-04-10 | 24.04 | $24.04 | 400 |
| 2023-04-06 | 24.04 | $24.32 | 3500 |
| 2023-04-05 | 24.01 | $24.17 | 4500 |
| 2023-04-04 | 24.00 | $24.40 | 7700 |
| 2023-04-03 | 23.95 | $24.39 | 10400 |
| 2023-03-31 | 23.91 | $24.51 | 27800 |
| 2023-03-30 | 23.84 | $24.10 | 6000 |
| 2023-03-29 | 23.82 | $24.20 | 5700 |
| 2023-03-28 | 23.78 | $23.81 | 5100 |
| 2023-03-27 | 23.77 | $23.89 | 2500 |
| 2023-03-24 | 23.76 | $23.75 | 4300 |
| 2023-03-23 | 23.76 | $23.93 | 12200 |
| 2023-03-22 | 23.75 | $23.93 | 9300 |
| 2023-03-21 | 23.73 | $23.50 | 8000 |
| 2023-03-20 | 23.75 | $23.31 | 5900 |
| 2023-03-17 | 23.80 | $23.80 | 9400 |
| 2023-03-16 | 23.80 | $24.15 | 10900 |
| 2023-03-15 | 23.76 | $23.72 | 8200 |
| 2023-03-14 | 23.76 | $23.70 | 7000 |
| 2023-03-13 | 23.77 | $23.43 | 15000 |
| 2023-03-10 | 23.80 | $23.41 | 5100 |
| 2023-03-09 | 23.85 | $23.47 | 7100 |
| 2023-03-08 | 23.88 | $23.70 | 4400 |
| 2023-03-07 | 23.90 | $23.72 | 4000 |
| 2023-03-06 | 23.92 | $23.80 | 2500 |
| 2023-03-03 | 23.94 | $23.86 | 8200 |
| 2023-03-02 | 23.94 | $23.64 | 6100 |
| 2023-03-01 | 23.98 | $23.91 | 2500 |
| 2023-02-28 | 23.98 | $24.05 | 7900 |
| 2023-02-27 | 23.98 | $24.08 | 3100 |
| 2023-02-24 | 23.97 | $23.92 | 4100 |
| 2023-02-23 | 23.97 | $24.10 | 2400 |
| 2023-02-22 | 23.96 | $23.80 | 6600 |
| 2023-02-21 | 23.97 | $23.61 | 15400 |
| 2023-02-17 | 24.01 | $24.09 | 3000 |
| 2023-02-16 | 24.00 | $24.13 | 11000 |
| 2023-02-15 | 23.99 | $24.32 | 3700 |
| 2023-02-14 | 23.96 | $24.38 | 5300 |
| 2023-02-13 | 23.91 | $24.27 | 3100 |
| 2023-02-10 | 23.87 | $24.14 | 2800 |
| 2023-02-09 | 23.84 | $24.10 | 5700 |
| 2023-02-08 | 23.82 | $24.10 | 5900 |
| 2023-02-07 | 23.79 | $23.72 | 3900 |
| 2023-02-06 | 23.80 | $23.79 | 7800 |
| 2023-02-03 | 23.80 | $24.00 | 5600 |
| 2023-02-02 | 23.77 | $24.29 | 5500 |
| 2023-02-01 | 23.72 | $24.26 | 15000 |
| 2023-01-31 | 23.66 | $24.34 | 15600 |
| 2023-01-30 | 23.59 | $24.08 | 3200 |
| 2023-01-27 | 23.54 | $24.18 | 9500 |
| 2023-01-26 | 23.47 | $24.05 | 5900 |
| 2023-01-25 | 23.41 | $24.03 | 13700 |
| 2023-01-24 | 23.35 | $24.05 | 6800 |
| 2023-01-23 | 23.27 | $24.05 | 6700 |
| 2023-01-20 | 23.19 | $24.07 | 9100 |
| 2023-01-19 | 23.10 | $24.10 | 7600 |
| 2023-01-18 | 22.99 | $23.71 | 16300 |
| 2023-01-17 | 22.92 | $23.42 | 7500 |
| 2023-01-13 | 22.87 | $23.33 | 6100 |
| 2023-01-12 | 22.82 | $23.33 | 5100 |
| 2023-01-11 | 22.76 | $23.15 | 10600 |
| 2023-01-10 | 22.72 | $22.87 | 16700 |
| 2023-01-09 | 22.71 | $22.80 | 10600 |
| 2023-01-06 | 22.70 | $22.94 | 11500 |
| 2023-01-05 | 22.67 | $22.84 | 8300 |
| 2023-01-04 | 22.65 | $22.63 | 6700 |
| 2023-01-03 | 22.65 | $22.19 | 16200 |
| 2022-12-30 | 22.70 | $22.10 | 9100 |
| 2022-12-29 | 22.77 | $22.09 | 7900 |
| 2022-12-28 | 22.84 | $22.28 | 9200 |
| 2022-12-27 | 22.90 | $22.35 | 12000 |
| 2022-12-23 | 22.95 | $22.85 | 5400 |
| 2022-12-22 | 22.97 | $22.95 | 24900 |
| 2022-12-21 | 22.97 | $23.23 | 3800 |
| 2022-12-20 | 22.94 | $23.07 | 3700 |
| 2022-12-19 | 22.93 | $23.11 | 8900 |
| 2022-12-16 | 22.91 | $23.06 | 1400 |
| 2022-12-15 | 22.89 | $23.21 | 5800 |
| 2022-12-14 | 22.86 | $23.00 | 10800 |
| 2022-12-13 | 22.84 | $23.18 | 7200 |
| 2022-12-12 | 22.81 | $22.85 | 11000 |
| 2022-12-09 | 22.80 | $23.16 | 11800 |
| 2022-12-08 | 22.76 | $23.32 | 8100 |
| 2022-12-07 | 22.71 | $23.38 | 5100 |
| 2022-12-06 | 22.63 | $23.09 | 6100 |
| 2022-12-05 | 22.59 | $23.15 | 8900 |
| 2022-12-02 | 22.53 | $23.20 | 7200 |
| 2022-12-01 | 22.46 | $23.10 | 2900 |
| 2022-11-30 | 22.39 | $22.71 | 16100 |
| 2022-11-29 | 22.36 | $22.30 | 11000 |
| 2022-11-28 | 22.36 | $22.50 | 5000 |
| 2022-11-25 | 22.35 | $22.60 | 4800 |
| 2022-11-23 | 22.32 | $22.48 | 15300 |
| 2022-11-22 | 22.30 | $22.36 | 9900 |
| 2022-11-21 | 22.30 | $22.30 | 5000 |
| 2022-11-18 | 22.30 | $22.36 | 3600 |
| 2022-11-17 | 22.29 | $22.20 | 5600 |
| 2022-11-16 | 22.30 | $22.42 | 8700 |
| 2022-11-15 | 22.29 | $22.42 | 5300 |
| 2022-11-14 | 22.27 | $22.20 | 5000 |
| 2022-11-11 | 22.28 | $22.50 | 5800 |
| 2022-11-10 | 22.26 | $22.45 | 7500 |
| 2022-11-09 | 22.24 | $21.74 | 17800 |
| 2022-11-08 | 22.29 | $21.94 | 5100 |
| 2022-11-07 | 22.33 | $21.65 | 8200 |
| 2022-11-04 | 22.40 | $21.75 | 2800 |
| 2022-11-03 | 22.47 | $21.97 | 5500 |
| 2022-11-02 | 22.52 | $22.04 | 6500 |
| 2022-11-01 | 22.57 | $21.97 | 9000 |
| 2022-10-31 | 22.63 | $22.00 | 12400 |
| 2022-10-28 | 22.70 | $22.11 | 2300 |
| 2022-10-27 | 22.76 | $22.11 | 7900 |
| 2022-10-26 | 22.83 | $22.43 | 3100 |
| 2022-10-25 | 22.87 | $22.28 | 2600 |
| 2022-10-24 | 22.93 | $21.99 | 8100 |
| 2022-10-21 | 23.03 | $22.07 | 5500 |
| 2022-10-20 | 23.13 | $22.21 | 3900 |
| 2022-10-19 | 23.23 | $22.51 | 2700 |
| 2022-10-18 | 23.31 | $22.60 | 5200 |
| 2022-10-17 | 23.38 | $22.51 | 2600 |
| 2022-10-14 | 23.47 | $22.81 | 1200 |
| 2022-10-13 | 23.54 | $22.89 | 11900 |
| 2022-10-12 | 23.61 | $23.05 | 6100 |
| 2022-10-11 | 23.67 | $23.17 | 4600 |
| 2022-10-10 | 23.72 | $23.25 | 5600 |
| 2022-10-07 | 23.77 | $23.30 | 700 |
| 2022-10-06 | 23.82 | $23.60 | 1900 |
| 2022-10-05 | 23.85 | $23.64 | 3900 |
| 2022-10-04 | 23.87 | $23.57 | 3200 |
| 2022-10-03 | 23.90 | $23.24 | 10900 |
| 2022-09-30 | 23.97 | $22.84 | 21800 |
| 2022-09-29 | 24.09 | $23.12 | 6200 |
| 2022-09-28 | 24.19 | $23.40 | 10900 |
| 2022-09-27 | 24.28 | $23.41 | 4700 |
| 2022-09-26 | 24.37 | $23.62 | 1900 |
| 2022-09-23 | 24.44 | $23.76 | 9500 |
| 2022-09-22 | 24.52 | $24.30 | — |
| 2022-09-21 | 24.54 | $24.30 | 1100 |
| 2022-09-20 | 24.57 | $24.33 | 2000 |
| 2022-09-19 | 24.59 | $24.39 | 1800 |
| 2022-09-16 | 24.61 | $24.37 | 4600 |
| 2022-09-15 | 24.64 | $24.38 | 7900 |
| 2022-09-14 | 24.66 | $24.50 | 100 |
| 2022-09-13 | 24.68 | $24.50 | 3900 |
| 2022-09-12 | 24.70 | $24.40 | 1800 |
| 2022-09-09 | 24.73 | $24.29 | 4700 |
| 2022-09-08 | 24.78 | $24.20 | 5400 |
| 2022-09-07 | 24.84 | $24.51 | 3900 |
| 2022-09-06 | 24.87 | $24.29 | 4700 |
| 2022-09-02 | 24.93 | $24.40 | 4400 |
| 2022-09-01 | 24.99 | $24.53 | 4900 |
| 2022-08-31 | 25.04 | $24.63 | 6000 |
| 2022-08-30 | 25.08 | $24.81 | 2100 |
| 2022-08-29 | 25.11 | $25.10 | 900 |
| 2022-08-26 | 25.11 | $25.07 | 3700 |
| 2022-08-25 | 25.12 | $25.06 | 1600 |
| 2022-08-24 | 25.12 | $25.06 | 1300 |
| 2022-08-23 | 25.13 | $25.17 | 8200 |
| 2022-08-22 | 25.12 | $25.02 | 6500 |
| 2022-08-19 | 25.13 | $24.97 | 5800 |
| 2022-08-18 | 25.15 | $25.07 | 1700 |
| 2022-08-17 | 25.16 | $25.13 | 5500 |
| 2022-08-16 | 25.16 | $25.22 | 2000 |
| 2022-08-15 | 25.16 | $25.37 | 1900 |
| 2022-08-12 | 25.13 | $25.37 | 1800 |
| 2022-08-11 | 25.11 | $25.37 | 6200 |
| 2022-08-10 | 25.08 | $25.20 | 3700 |
| 2022-08-09 | 25.07 | $25.30 | 2300 |
| 2022-08-08 | 25.05 | $25.20 | 3000 |
| 2022-08-05 | 25.03 | $25.34 | 2400 |
| 2022-08-04 | 25.00 | $25.40 | 5300 |
| 2022-08-03 | 24.95 | $25.40 | 3200 |
| 2022-08-02 | 24.91 | $25.31 | 5100 |
| 2022-08-01 | 24.87 | $25.33 | 1500 |
| 2022-07-29 | 24.82 | $25.43 | 29300 |
| 2022-07-28 | 24.75 | $25.00 | 800 |
| 2022-07-27 | 24.73 | $24.84 | 12400 |
| 2022-07-26 | 24.71 | $24.67 | 4800 |
| 2022-07-25 | 24.72 | $24.78 | 5400 |
| 2022-07-22 | 24.71 | $24.68 | 4500 |
| 2022-07-21 | 24.72 | $24.73 | 2900 |
| 2022-07-20 | 24.71 | $24.85 | 2500 |
| 2022-07-19 | 24.70 | $24.78 | 2800 |
| 2022-07-18 | 24.69 | $24.67 | 1600 |
| 2022-07-15 | 24.69 | $24.73 | 2100 |
| 2022-07-14 | 24.69 | $24.49 | 3400 |
| 2022-07-13 | 24.71 | $24.54 | 2900 |
| 2022-07-12 | 24.73 | $24.68 | 2400 |
| 2022-07-11 | 24.73 | $24.63 | 4900 |
| 2022-07-08 | 24.74 | $24.60 | 6600 |
| 2022-07-07 | 24.76 | $24.67 | 3600 |
| 2022-07-06 | 24.77 | $24.71 | 900 |
| 2022-07-05 | 24.78 | $24.72 | 3800 |
| 2022-07-01 | 24.78 | $24.73 | 3300 |
| 2022-06-30 | 24.79 | $24.51 | 15200 |
| 2022-06-29 | 24.82 | $24.96 | 4500 |
| 2022-06-28 | 24.80 | $25.19 | 3900 |
| 2022-06-27 | 24.76 | $25.07 | 3400 |
| 2022-06-24 | 24.73 | $24.98 | 1800 |
| 2022-06-23 | 24.70 | $24.98 | 19800 |
| 2022-06-22 | 24.67 | $25.27 | 9900 |
| 2022-06-21 | 24.61 | $24.47 | 4700 |
| 2022-06-17 | 24.62 | $24.49 | 2900 |
| 2022-06-16 | 24.64 | $24.18 | 11600 |
| 2022-06-15 | 24.68 | $24.21 | 600 |
| 2022-06-14 | 24.73 | $24.02 | 8700 |
| 2022-06-13 | 24.81 | $24.12 | 18400 |
| 2022-06-10 | 24.88 | $24.80 | 4800 |
| 2022-06-09 | 24.89 | $25.05 | 3900 |
| 2022-06-08 | 24.87 | $25.08 | 1300 |
| 2022-06-07 | 24.85 | $25.24 | 3300 |
| 2022-06-06 | 24.81 | $25.30 | 17000 |
| 2022-06-03 | 24.76 | $25.15 | 3700 |
| 2022-06-02 | 24.72 | $25.15 | 3000 |
| 2022-06-01 | 24.67 | $25.24 | 8900 |
| 2022-05-31 | 24.61 | $25.12 | 27200 |
| 2022-05-27 | 24.56 | $25.20 | 4300 |
| 2022-05-26 | 24.49 | $25.02 | 6300 |
| 2022-05-25 | 24.44 | $24.85 | 12500 |
| 2022-05-24 | 24.39 | $24.55 | 2000 |
| 2022-05-23 | 24.38 | $24.45 | 4200 |
| 2022-05-20 | 24.37 | $24.39 | 4800 |
| 2022-05-19 | 24.37 | $24.35 | 4100 |
| 2022-05-18 | 24.37 | $24.14 | 7200 |
| 2022-05-17 | 24.40 | $24.25 | 5500 |
| 2022-05-16 | 24.41 | $24.49 | 6000 |
| 2022-05-13 | 24.40 | $24.40 | 7200 |
| 2022-05-12 | 24.40 | $24.42 | 12300 |
| 2022-05-11 | 24.40 | $24.23 | 22300 |
| 2022-05-10 | 24.42 | $24.08 | 20400 |
| 2022-05-09 | 24.45 | $23.52 | 8700 |
| 2022-05-06 | 24.55 | $24.05 | 4600 |
| 2022-05-05 | 24.61 | $24.13 | 19700 |
| 2022-05-04 | 24.66 | $24.35 | 6700 |
| 2022-05-03 | 24.69 | $24.20 | 4200 |
| 2022-05-02 | 24.74 | $24.12 | 8400 |
| 2022-04-29 | 24.80 | $24.49 | 28800 |
| 2022-04-28 | 24.84 | $24.35 | 29700 |
| 2022-04-27 | 24.89 | $24.41 | 18200 |
| 2022-04-26 | 24.94 | $24.78 | 4300 |
| 2022-04-25 | 24.96 | $24.84 | 1800 |
| 2022-04-22 | 24.97 | $24.97 | 6400 |
| 2022-04-21 | 24.97 | $24.73 | 13300 |
| 2022-04-20 | 24.99 | $24.79 | 19000 |
| 2022-04-19 | 25.01 | $24.74 | 14700 |
| 2022-04-18 | 25.04 | $24.74 | 20100 |
| 2022-04-14 | 25.07 | $24.81 | 10200 |
| 2022-04-13 | 25.10 | $24.99 | 6200 |
| 2022-04-12 | 25.11 | $24.95 | 5200 |
| 2022-04-11 | 25.13 | $24.89 | 15400 |
| 2022-04-08 | 25.16 | $25.01 | 6200 |
| 2022-04-07 | 25.17 | $25.00 | 2900 |
| 2022-04-06 | 25.19 | $24.96 | 18400 |
| 2022-04-05 | 25.21 | $25.00 | 10700 |
| 2022-04-04 | 25.24 | $25.12 | 2600 |
| 2022-04-01 | 25.25 | $25.13 | 3900 |
| 2022-03-31 | 25.26 | $25.16 | 12500 |
| 2022-03-30 | 25.27 | $25.08 | 1900 |
| 2022-03-29 | 25.29 | $25.44 | 2500 |
| 2022-03-28 | 25.27 | $25.29 | 2100 |
| 2022-03-25 | 25.27 | $25.23 | 11600 |
| 2022-03-24 | 25.28 | $25.33 | 2500 |
| 2022-03-23 | 25.27 | $25.34 | 2600 |
| 2022-03-22 | 25.27 | $25.30 | 1600 |
| 2022-03-21 | 25.26 | $25.37 | 3500 |
| 2022-03-18 | 25.25 | $25.48 | 8400 |
| 2022-03-17 | 25.23 | $25.28 | 7300 |
| 2022-03-16 | 25.22 | $25.15 | 5300 |
| 2022-03-15 | 25.23 | $25.17 | 9700 |
| 2022-03-14 | 25.23 | $25.04 | 15400 |
| 2022-03-11 | 25.25 | $25.23 | 6300 |
| 2022-03-10 | 25.26 | $25.26 | 200 |
| 2022-03-09 | 25.26 | $25.29 | 1800 |
| 2022-03-08 | 25.25 | $25.34 | 6700 |
| 2022-03-07 | 25.24 | $25.26 | 16800 |
| 2022-03-04 | 25.24 | $25.25 | 6700 |
| 2022-03-03 | 25.24 | $25.24 | 3000 |
| 2022-03-02 | 25.24 | $25.22 | 11400 |
| 2022-03-01 | 25.24 | $25.21 | 1100 |
| 2022-02-28 | 25.25 | $25.22 | 5300 |
| 2022-02-25 | 25.25 | $25.18 | 2500 |
| 2022-02-24 | 25.26 | $25.15 | 6500 |
| 2022-02-23 | 25.27 | $25.16 | 9100 |
| 2022-02-22 | 25.28 | $25.20 | 3200 |
| 2022-02-18 | 25.29 | $25.25 | 2400 |
| 2022-02-17 | 25.29 | $25.23 | 6400 |
| 2022-02-16 | 25.30 | $25.36 | 6700 |
| 2022-02-15 | 25.29 | $25.22 | 5300 |
| 2022-02-14 | 25.30 | $25.16 | 6300 |
| 2022-02-11 | 25.31 | $25.15 | 13500 |
| 2022-02-10 | 25.33 | $25.14 | 22100 |
| 2022-02-09 | 25.35 | $25.30 | 5100 |
| 2022-02-08 | 25.36 | $25.29 | 5400 |
| 2022-02-07 | 25.36 | $25.34 | 5100 |
| 2022-02-04 | 25.36 | $25.30 | 9700 |
| 2022-02-03 | 25.37 | $25.25 | 13500 |
| 2022-02-02 | 25.38 | $25.26 | 6000 |
| 2022-02-01 | 25.40 | $25.28 | 4700 |
| 2022-01-31 | 25.41 | $25.27 | 5800 |
| 2022-01-28 | 25.42 | $25.29 | 12200 |
| 2022-01-27 | 25.44 | $25.23 | 10800 |
| 2022-01-26 | 25.46 | $25.55 | 4200 |
| 2022-01-25 | 25.45 | $25.52 | 8300 |
| 2022-01-24 | 25.44 | $25.41 | 8700 |
| 2022-01-21 | 25.45 | $25.37 | 2000 |
| 2022-01-20 | 25.46 | $25.37 | 2500 |
| 2022-01-19 | 25.47 | $25.36 | 6100 |
| 2022-01-18 | 25.48 | $25.33 | 8100 |
| 2022-01-14 | 25.49 | $25.35 | 8300 |
| 2022-01-13 | 25.51 | $25.54 | 6700 |
| 2022-01-12 | 25.50 | $25.60 | 11100 |
| 2022-01-11 | 25.49 | $25.41 | 3600 |
| 2022-01-10 | 25.50 | $25.39 | 1700 |
| 2022-01-07 | 25.51 | $25.44 | 3500 |
| 2022-01-06 | 25.52 | $25.41 | 1400 |
| 2022-01-05 | 25.53 | $25.40 | 5500 |
| 2022-01-04 | 25.55 | $25.50 | 4100 |
| 2022-01-03 | 25.55 | $25.57 | 5700 |
| 2021-12-31 | 25.55 | $25.59 | 18100 |
| 2021-12-30 | 25.55 | $25.58 | 9500 |
| 2021-12-29 | 25.54 | $25.74 | 8700 |
| 2021-12-28 | 25.52 | $25.67 | 3600 |
| 2021-12-27 | 25.51 | $25.63 | 3000 |
| 2021-12-23 | 25.49 | $25.62 | 1500 |
| 2021-12-22 | 25.48 | $25.64 | 1900 |
| 2021-12-21 | 25.46 | $25.53 | 2600 |
| 2021-12-20 | 25.46 | $25.59 | 2200 |
| 2021-12-17 | 25.44 | $25.54 | 4500 |
| 2021-12-16 | 25.43 | $25.49 | 1600 |
| 2021-12-15 | 25.43 | $25.40 | 1200 |
| 2021-12-14 | 25.43 | $25.43 | 6800 |
| 2021-12-13 | 25.43 | $25.34 | 8400 |
| 2021-12-10 | 25.44 | $25.46 | 1700 |
| 2021-12-09 | 25.44 | $25.51 | 1300 |
| 2021-12-08 | 25.43 | $25.47 | 1600 |
| 2021-12-07 | 25.42 | $25.41 | 1700 |
| 2021-12-06 | 25.42 | $25.42 | 1800 |
| 2021-12-03 | 25.42 | $25.36 | 3000 |
| 2021-12-02 | 25.43 | $25.37 | 8000 |
| 2021-12-01 | 25.44 | $25.30 | 25300 |
| 2021-11-30 | 25.45 | $25.22 | 58500 |
| 2021-11-29 | 25.48 | $25.40 | 3700 |
| 2021-11-26 | 25.48 | $25.38 | 4800 |
| 2021-11-24 | 25.50 | $25.47 | 2900 |
| 2021-11-23 | 25.50 | $25.50 | 1700 |
| 2021-11-22 | 25.50 | $25.47 | 3100 |
| 2021-11-19 | 25.50 | $25.52 | 2900 |
| 2021-11-18 | 25.50 | $25.50 | 5900 |
| 2021-11-17 | 25.50 | $25.42 | 1700 |
| 2021-11-16 | 25.51 | $25.44 | 1700 |
| 2021-11-15 | 25.51 | $25.44 | 2500 |
| 2021-11-12 | 25.52 | $25.41 | 4100 |
| 2021-11-11 | 25.53 | $25.46 | 1700 |
| 2021-11-10 | 25.54 | $25.41 | 8300 |
| 2021-11-09 | 25.56 | $25.57 | 6700 |
| 2021-11-08 | 25.55 | $25.67 | 1300 |
| 2021-11-05 | 25.54 | $25.65 | 7900 |
| 2021-11-04 | 25.53 | $25.68 | 4500 |
| 2021-11-03 | 25.51 | $25.55 | 2000 |
| 2021-11-02 | 25.51 | $25.60 | 1200 |
| 2021-11-01 | 25.50 | $25.70 | 10400 |
| 2021-10-29 | 25.48 | $25.75 | 5400 |
| 2021-10-28 | 25.45 | $25.50 | 5700 |
| 2021-10-27 | 25.45 | $25.45 | 4800 |
| 2021-10-26 | 25.45 | $25.40 | 5800 |
| 2021-10-25 | 25.45 | $25.46 | 18600 |
| 2021-10-22 | 25.45 | $25.48 | 1200 |
| 2021-10-21 | 25.45 | $25.46 | 400 |
| 2021-10-20 | 25.45 | $25.49 | 2900 |
| 2021-10-19 | 25.44 | $25.35 | 3400 |
| 2021-10-18 | 25.45 | $25.44 | 3600 |
| 2021-10-15 | 25.45 | $25.40 | 3100 |
| 2021-10-14 | 25.46 | $25.42 | 3700 |
| 2021-10-13 | 25.46 | $25.46 | 3700 |
| 2021-10-12 | 25.46 | $25.44 | 7900 |
| 2021-10-11 | 25.46 | $25.31 | 2400 |
| 2021-10-08 | 25.48 | $25.30 | 4400 |
| 2021-10-07 | 25.50 | $25.39 | 7200 |
| 2021-10-06 | 25.51 | $25.30 | 5500 |
| 2021-10-05 | 25.53 | $25.34 | 18000 |
| 2021-10-04 | 25.55 | $25.50 | 8300 |
| 2021-10-01 | 25.56 | $25.47 | 5900 |
| 2021-09-30 | 25.56 | $25.55 | 11200 |
| 2021-09-29 | 25.57 | $25.49 | 5900 |
| 2021-09-28 | 25.57 | $25.47 | 11600 |
| 2021-09-27 | 25.59 | $25.55 | 16500 |
| 2021-09-24 | 25.59 | $25.61 | 3200 |
| 2021-09-23 | 25.59 | $25.74 | 13100 |
| 2021-09-22 | 25.57 | $25.67 | 20300 |
| 2021-09-21 | 25.56 | $25.60 | 9700 |
| 2021-09-20 | 25.56 | $25.61 | 6700 |
| 2021-09-17 | 25.55 | $25.67 | 15400 |
| 2021-09-16 | 25.54 | $25.62 | 8800 |
| 2021-09-15 | 25.53 | $25.59 | 2700 |
| 2021-09-14 | 25.52 | $25.58 | 1200 |
| 2021-09-13 | 25.52 | $25.56 | 12100 |
| 2021-09-10 | 25.51 | $25.61 | 7900 |
| 2021-09-09 | 25.50 | $25.52 | 7200 |
| 2021-09-08 | 25.50 | $25.47 | 11200 |
| 2021-09-07 | 25.50 | $25.53 | 11200 |
| 2021-09-03 | 25.50 | $25.51 | 4100 |
| 2021-09-02 | 25.50 | $25.50 | 6500 |
| 2021-09-01 | 25.50 | $25.43 | 28600 |
| 2021-08-31 | 25.51 | $25.48 | 40400 |
| 2021-08-30 | 25.51 | $25.43 | 9600 |
| 2021-08-27 | 25.52 | $25.46 | 10100 |
| 2021-08-26 | 25.52 | $25.45 | 4900 |
| 2021-08-25 | 25.53 | $25.49 | 13400 |
| 2021-08-24 | 25.53 | $25.49 | 3900 |
| 2021-08-23 | 25.54 | $25.40 | 14600 |
| 2021-08-20 | 25.55 | $25.41 | 11000 |
| 2021-08-19 | 25.57 | $25.47 | 5500 |
| 2021-08-18 | 25.58 | $25.55 | 11800 |
| 2021-08-17 | 25.58 | $25.50 | 7100 |
| 2021-08-16 | 25.59 | $25.63 | 3000 |
| 2021-08-13 | 25.59 | $25.66 | 5000 |
| 2021-08-12 | 25.58 | $25.65 | 5300 |
| 2021-08-11 | 25.57 | $25.65 | 1000 |
| 2021-08-10 | 25.56 | $25.65 | 4200 |
| 2021-08-09 | 25.55 | $25.69 | 7700 |
| 2021-08-06 | 25.54 | $25.72 | 7200 |
| 2021-08-05 | 25.52 | $25.65 | 6300 |
| 2021-08-04 | 25.51 | $25.55 | 3600 |
| 2021-08-03 | 25.50 | $25.55 | 6500 |
| 2021-08-02 | 25.50 | $25.53 | 9200 |
| 2021-07-30 | 25.49 | $25.53 | 10800 |
| 2021-07-29 | 25.49 | $25.52 | 6900 |
| 2021-07-28 | 25.49 | $25.41 | 10500 |
| 2021-07-27 | 25.49 | $25.41 | 14600 |
| 2021-07-26 | 25.50 | $25.53 | 15800 |
| 2021-07-23 | 25.50 | $25.46 | 12800 |
| 2021-07-22 | 25.51 | $25.49 | 3400 |
| 2021-07-21 | 25.51 | $25.50 | 3600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
21.38
2026-07-17
Close Price
$21.33
Vol: 5000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.04
Average
23.52
Maximum
25.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.38 | $21.33 | 5000 |
| 2026-07-16 | 21.39 | $21.29 | 3900 |
| 2026-07-15 | 21.41 | $21.26 | 7713 |
| 2026-07-14 | 21.44 | $21.26 | 4000 |
| 2026-07-13 | 21.46 | $21.21 | 8600 |
| 2026-07-10 | 21.50 | $21.32 | 1600 |
| 2026-07-09 | 21.52 | $21.36 | 2600 |
| 2026-07-08 | 21.54 | $21.29 | 4200 |
| 2026-07-07 | 21.57 | $21.35 | 13100 |
| 2026-07-06 | 21.59 | $21.38 | 7500 |
| 2026-07-02 | 21.61 | $21.43 | 2900 |
| 2026-07-01 | 21.63 | $21.45 | 5400 |
| 2026-06-30 | 21.64 | $21.33 | 25700 |
| 2026-06-29 | 21.68 | $21.79 | 4400 |
| 2026-06-26 | 21.66 | $21.78 | 3900 |
| 2026-06-25 | 21.65 | $21.78 | 8400 |
| 2026-06-24 | 21.64 | $21.79 | 7900 |
| 2026-06-23 | 21.63 | $21.73 | 12600 |
| 2026-06-22 | 21.63 | $21.57 | 6500 |
| 2026-06-18 | 21.64 | $21.70 | 1900 |
| 2026-06-17 | 21.64 | $21.65 | 4100 |
| 2026-06-16 | 21.64 | $21.67 | 7600 |
| 2026-06-15 | 21.65 | $21.62 | 1000 |
| 2026-06-12 | 21.66 | $21.59 | 4233 |
| 2026-06-11 | 21.67 | $21.55 | 5500 |
| 2026-06-10 | 21.70 | $21.47 | 7700 |
| 2026-06-09 | 21.73 | $21.48 | 8800 |
| 2026-06-08 | 21.77 | $21.51 | 7000 |
| 2026-06-05 | 21.80 | $21.45 | 12200 |
| 2026-06-04 | 21.84 | $21.61 | 7900 |
| 2026-06-03 | 21.87 | $21.70 | 7600 |
| 2026-06-02 | 21.90 | $21.86 | 4700 |
| 2026-06-01 | 21.91 | $21.89 | 4800 |
| 2026-05-29 | 21.91 | $21.78 | 28000 |
| 2026-05-28 | 21.93 | $21.95 | 5700 |
| 2026-05-27 | 21.94 | $21.90 | 5500 |
| 2026-05-26 | 21.94 | $21.85 | 4200 |
| 2026-05-22 | 21.96 | $21.80 | 3000 |
| 2026-05-21 | 21.98 | $21.76 | 9900 |
| 2026-05-20 | 22.01 | $21.85 | 600 |
| 2026-05-19 | 22.03 | $21.83 | 3702 |
| 2026-05-18 | 22.06 | $21.92 | 5400 |
| 2026-05-15 | 22.08 | $21.91 | 11884 |
| 2026-05-14 | 22.10 | $22.16 | 7600 |
| 2026-05-13 | 22.09 | $22.08 | 3000 |
| 2026-05-12 | 22.10 | $22.07 | 2100 |
| 2026-05-11 | 22.10 | $22.08 | 4438 |
| 2026-05-08 | 22.11 | $22.09 | 6400 |
| 2026-05-07 | 22.11 | $22.02 | 7900 |
| 2026-05-06 | 22.12 | $22.04 | 3200 |
| 2026-05-05 | 22.13 | $22.01 | 4100 |
| 2026-05-04 | 22.14 | $22.01 | 6600 |
| 2026-05-01 | 22.15 | $22.09 | 1820 |
| 2026-04-30 | 22.16 | $22.18 | 3100 |
| 2026-04-29 | 22.15 | $22.09 | 13249 |
| 2026-04-28 | 22.15 | $22.07 | 8100 |
| 2026-04-27 | 22.15 | $22.29 | 2000 |
| 2026-04-24 | 22.13 | $22.24 | 2112 |
| 2026-04-23 | 22.12 | $22.22 | 7800 |
| 2026-04-22 | 22.11 | $22.18 | 7600 |
| 2026-04-21 | 22.10 | $22.14 | 6104 |
| 2026-04-20 | 22.10 | $22.23 | 2401 |
| 2026-04-17 | 22.09 | $22.20 | 3000 |
| 2026-04-16 | 22.09 | $22.09 | 9100 |
| 2026-04-15 | 22.09 | $22.23 | 3741 |
| 2026-04-14 | 22.08 | $22.10 | 2100 |
| 2026-04-13 | 22.09 | $22.13 | 8500 |
| 2026-04-10 | 22.09 | $22.01 | 8115 |
| 2026-04-09 | 22.10 | $22.03 | 3400 |
| 2026-04-08 | 22.11 | $22.07 | 4600 |
| 2026-04-07 | 22.13 | $22.01 | 4931 |
| 2026-04-06 | 22.15 | $21.94 | 4100 |
| 2026-04-02 | 22.18 | $21.95 | 9600 |
| 2026-04-01 | 22.21 | $21.86 | 9917 |
| 2026-03-31 | 22.25 | $21.89 | 8211 |
| 2026-03-30 | 22.30 | $22.20 | 2400 |
| 2026-03-27 | 22.32 | $22.21 | 3700 |
| 2026-03-26 | 22.34 | $22.19 | 13008 |
| 2026-03-25 | 22.37 | $22.39 | 5531 |
| 2026-03-24 | 22.38 | $22.39 | 2600 |
| 2026-03-23 | 22.39 | $22.45 | 7500 |
| 2026-03-20 | 22.40 | $22.18 | 2900 |
| 2026-03-19 | 22.44 | $22.29 | 3600 |
| 2026-03-18 | 22.47 | $22.21 | 5400 |
| 2026-03-17 | 22.51 | $22.26 | 10008 |
| 2026-03-16 | 22.55 | $22.13 | 4300 |
| 2026-03-13 | 22.61 | $22.15 | 4200 |
| 2026-03-12 | 22.66 | $22.37 | 1600 |
| 2026-03-11 | 22.69 | $22.37 | 5200 |
| 2026-03-10 | 22.73 | $22.53 | 9700 |
| 2026-03-09 | 22.75 | $22.48 | 5322 |
| 2026-03-06 | 22.78 | $22.54 | 14300 |
| 2026-03-05 | 22.80 | $22.74 | 1700 |
| 2026-03-04 | 22.80 | $22.73 | 2700 |
| 2026-03-03 | 22.79 | $22.72 | 3900 |
| 2026-03-02 | 22.79 | $22.78 | 4200 |
| 2026-02-27 | 22.78 | $22.65 | 18800 |
| 2026-02-26 | 22.79 | $22.92 | 2000 |
| 2026-02-25 | 22.76 | $22.98 | 10400 |
| 2026-02-24 | 22.73 | $23.08 | 3100 |
| 2026-02-23 | 22.69 | $22.97 | 7100 |
| 2026-02-20 | 22.65 | $23.04 | 12300 |
| 2026-02-19 | 22.61 | $22.84 | 7900 |
| 2026-02-18 | 22.58 | $22.79 | 6600 |
| 2026-02-17 | 22.55 | $22.70 | 18200 |
| 2026-02-13 | 22.54 | $22.46 | 1800 |
| 2026-02-12 | 22.54 | $22.63 | 2600 |
| 2026-02-11 | 22.53 | $22.60 | 4000 |
| 2026-02-10 | 22.52 | $22.71 | 3600 |
| 2026-02-09 | 22.50 | $22.65 | 5700 |
| 2026-02-06 | 22.49 | $22.43 | 3900 |
| 2026-02-05 | 22.49 | $22.47 | 4300 |
| 2026-02-04 | 22.49 | $22.47 | 3000 |
| 2026-02-03 | 22.49 | $22.44 | 6400 |
| 2026-02-02 | 22.49 | $22.45 | 2800 |
| 2026-01-30 | 22.49 | $22.56 | 5800 |
| 2026-01-29 | 22.48 | $22.44 | 6300 |
| 2026-01-28 | 22.48 | $22.53 | 3400 |
| 2026-01-27 | 22.48 | $22.57 | 5300 |
| 2026-01-26 | 22.47 | $22.57 | 5200 |
| 2026-01-23 | 22.46 | $22.57 | 8700 |
| 2026-01-22 | 22.45 | $22.48 | 3100 |
| 2026-01-21 | 22.45 | $22.47 | 4500 |
| 2026-01-20 | 22.46 | $22.38 | 2300 |
| 2026-01-16 | 22.47 | $22.46 | 4500 |
| 2026-01-15 | 22.48 | $22.59 | 3800 |
| 2026-01-14 | 22.48 | $22.54 | 7100 |
| 2026-01-13 | 22.49 | $22.52 | 3700 |
| 2026-01-12 | 22.49 | $22.39 | 1400 |
| 2026-01-09 | 22.52 | $22.37 | 6600 |
| 2026-01-08 | 22.54 | $22.21 | 13500 |
| 2026-01-07 | 22.58 | $22.28 | 11300 |
| 2026-01-06 | 22.61 | $22.28 | 15800 |
| 2026-01-05 | 22.65 | $22.50 | 6200 |
| 2026-01-02 | 22.66 | $22.47 | 3800 |
| 2025-12-31 | 22.68 | $22.37 | 6600 |
| 2025-12-30 | 22.71 | $22.54 | 5700 |
| 2025-12-29 | 22.72 | $22.67 | 3600 |
| 2025-12-26 | 22.72 | $22.80 | 2200 |
| 2025-12-24 | 22.71 | $22.76 | 10200 |
| 2025-12-23 | 22.70 | $22.49 | 12400 |
| 2025-12-22 | 22.72 | $22.98 | 2300 |
| 2025-12-19 | 22.69 | $22.90 | 5400 |
| 2025-12-18 | 22.66 | $22.96 | 7900 |
| 2025-12-17 | 22.63 | $22.75 | 1700 |
| 2025-12-16 | 22.61 | $22.79 | 9900 |
| 2025-12-15 | 22.59 | $22.65 | 2200 |
| 2025-12-12 | 22.58 | $22.71 | 5100 |
| 2025-12-11 | 22.57 | $22.71 | 6500 |
| 2025-12-10 | 22.56 | $22.42 | 5700 |
| 2025-12-09 | 22.58 | $22.56 | 4200 |
| 2025-12-08 | 22.59 | $22.54 | 13200 |
| 2025-12-05 | 22.60 | $22.59 | 9400 |
| 2025-12-04 | 22.61 | $22.51 | 5900 |
| 2025-12-03 | 22.63 | $22.58 | 4100 |
| 2025-12-02 | 22.64 | $22.60 | 11400 |
| 2025-12-01 | 22.65 | $22.46 | 4100 |
| 2025-11-28 | 22.68 | $22.60 | 8900 |
| 2025-11-26 | 22.69 | $22.78 | 3800 |
| 2025-11-25 | 22.70 | $22.67 | 6900 |
| 2025-11-24 | 22.71 | $22.60 | 3100 |
| 2025-11-21 | 22.74 | $22.58 | 14100 |
| 2025-11-20 | 22.77 | $22.30 | 7100 |
| 2025-11-19 | 22.84 | $22.54 | 4800 |
| 2025-11-18 | 22.88 | $22.54 | 2100 |
| 2025-11-17 | 22.93 | $22.46 | 5200 |
| 2025-11-14 | 22.99 | $22.80 | 2900 |
| 2025-11-13 | 23.01 | $22.74 | 2000 |
| 2025-11-12 | 23.05 | $23.00 | 1500 |
| 2025-11-11 | 23.06 | $23.08 | 2100 |
| 2025-11-10 | 23.06 | $23.00 | 4800 |
| 2025-11-07 | 23.07 | $22.83 | 5000 |
| 2025-11-06 | 23.10 | $22.95 | 1200 |
| 2025-11-05 | 23.12 | $22.94 | 3100 |
| 2025-11-04 | 23.14 | $22.73 | 5300 |
| 2025-11-03 | 23.19 | $22.88 | 3700 |
| 2025-10-31 | 23.22 | $22.94 | 13600 |
| 2025-10-30 | 23.24 | $23.09 | 3700 |
| 2025-10-29 | 23.26 | $23.42 | 3600 |
| 2025-10-28 | 23.23 | $23.40 | 2800 |
| 2025-10-27 | 23.21 | $23.42 | 4100 |
| 2025-10-24 | 23.19 | $23.36 | 2000 |
| 2025-10-23 | 23.17 | $23.28 | 7400 |
| 2025-10-22 | 23.16 | $23.25 | 3000 |
| 2025-10-21 | 23.15 | $23.27 | 3100 |
| 2025-10-20 | 23.14 | $23.13 | 5600 |
| 2025-10-17 | 23.14 | $23.15 | 4400 |
| 2025-10-16 | 23.15 | $23.01 | 4700 |
| 2025-10-15 | 23.17 | $23.11 | 4300 |
| 2025-10-14 | 23.18 | $23.12 | 4800 |
| 2025-10-13 | 23.20 | $23.15 | 1800 |
| 2025-10-10 | 23.22 | $23.06 | 6200 |
| 2025-10-09 | 23.24 | $23.23 | 6500 |
| 2025-10-08 | 23.26 | $23.24 | 800 |
| 2025-10-07 | 23.27 | $23.21 | 4700 |
| 2025-10-06 | 23.28 | $23.16 | 3200 |
| 2025-10-03 | 23.30 | $23.25 | 6300 |
| 2025-10-02 | 23.32 | $23.18 | 9900 |
| 2025-10-01 | 23.33 | $23.06 | 7900 |
| 2025-09-30 | 23.36 | $22.74 | 18200 |
| 2025-09-29 | 23.41 | $23.23 | 3200 |
| 2025-09-26 | 23.42 | $23.25 | 3700 |
| 2025-09-25 | 23.42 | $23.25 | 3800 |
| 2025-09-24 | 23.42 | $23.37 | 3200 |
| 2025-09-23 | 23.40 | $23.41 | 3000 |
| 2025-09-22 | 23.38 | $23.52 | 4900 |
| 2025-09-19 | 23.34 | $23.54 | 5500 |
| 2025-09-18 | 23.30 | $23.52 | 2500 |
| 2025-09-17 | 23.26 | $23.66 | 6000 |
| 2025-09-16 | 23.19 | $23.76 | 6500 |
| 2025-09-15 | 23.12 | $23.74 | 2400 |
| 2025-09-12 | 23.04 | $23.67 | 5300 |
| 2025-09-11 | 22.96 | $23.59 | 6200 |
| 2025-09-10 | 22.89 | $23.33 | 7900 |
| 2025-09-09 | 22.84 | $23.20 | 7400 |
| 2025-09-08 | 22.80 | $23.34 | 11700 |
| 2025-09-05 | 22.74 | $23.07 | 15100 |
| 2025-09-04 | 22.71 | $22.76 | 7200 |
| 2025-09-03 | 22.70 | $22.69 | 11800 |
| 2025-09-02 | 22.70 | $22.47 | 6300 |
| 2025-08-29 | 22.72 | $22.46 | 28400 |
| 2025-08-28 | 22.74 | $22.81 | 3500 |
| 2025-08-27 | 22.72 | $22.83 | 4500 |
| 2025-08-26 | 22.70 | $22.60 | 8000 |
| 2025-08-25 | 22.70 | $22.74 | 10400 |
| 2025-08-22 | 22.68 | $22.91 | 10300 |
| 2025-08-21 | 22.64 | $22.73 | 8400 |
| 2025-08-20 | 22.61 | $22.89 | 3900 |
| 2025-08-19 | 22.56 | $22.81 | 5800 |
| 2025-08-18 | 22.52 | $22.63 | 4100 |
| 2025-08-15 | 22.48 | $22.80 | 8500 |
| 2025-08-14 | 22.43 | $22.76 | 7800 |
| 2025-08-13 | 22.37 | $22.76 | 5200 |
| 2025-08-12 | 22.32 | $22.64 | 5800 |
| 2025-08-11 | 22.26 | $22.57 | 1800 |
| 2025-08-08 | 22.22 | $22.55 | 4800 |
| 2025-08-07 | 22.17 | $22.56 | 4000 |
| 2025-08-06 | 22.12 | $22.50 | 8000 |
| 2025-08-05 | 22.07 | $22.52 | 3200 |
| 2025-08-04 | 22.02 | $22.53 | 11300 |
| 2025-08-01 | 21.96 | $22.31 | 8000 |
| 2025-07-31 | 21.92 | $22.25 | 12900 |
| 2025-07-30 | 21.89 | $22.07 | 6000 |
| 2025-07-29 | 21.88 | $22.01 | 9500 |
| 2025-07-28 | 21.87 | $21.83 | 3900 |
| 2025-07-25 | 21.87 | $21.92 | 4200 |
| 2025-07-24 | 21.87 | $21.80 | 5100 |
| 2025-07-23 | 21.88 | $21.80 | 800 |
| 2025-07-22 | 21.89 | $21.83 | 2300 |
| 2025-07-21 | 21.89 | $21.78 | 11800 |
| 2025-07-18 | 21.90 | $21.73 | 3700 |
| 2025-07-17 | 21.91 | $21.85 | 7500 |
| 2025-07-16 | 21.91 | $21.68 | 4300 |
| 2025-07-15 | 21.92 | $21.90 | 5000 |
| 2025-07-14 | 21.91 | $21.93 | 8800 |
| 2025-07-11 | 21.90 | $21.98 | 2900 |
| 2025-07-10 | 21.87 | $22.20 | 1600 |
| 2025-07-09 | 21.83 | $21.97 | 6900 |
| 2025-07-08 | 21.81 | $21.96 | 8200 |
| 2025-07-07 | 21.79 | $22.00 | 4700 |
| 2025-07-03 | 21.76 | $22.11 | 2900 |
| 2025-07-02 | 21.72 | $22.06 | 10900 |
| 2025-07-01 | 21.68 | $21.88 | 7200 |
| 2025-06-30 | 21.67 | $21.63 | 8800 |
| 2025-06-27 | 21.67 | $21.90 | 5500 |
| 2025-06-26 | 21.65 | $21.86 | 2400 |
| 2025-06-25 | 21.64 | $21.79 | 6500 |
| 2025-06-24 | 21.63 | $21.77 | 5900 |
| 2025-06-23 | 21.62 | $21.58 | 9300 |
| 2025-06-20 | 21.63 | $21.51 | 7200 |
| 2025-06-18 | 21.66 | $21.42 | 4400 |
| 2025-06-17 | 21.69 | $21.33 | 4600 |
| 2025-06-16 | 21.74 | $21.45 | 2300 |
| 2025-06-13 | 21.78 | $21.50 | 8600 |
| 2025-06-12 | 21.81 | $21.61 | 6200 |
| 2025-06-11 | 21.84 | $21.76 | 6300 |
| 2025-06-10 | 21.86 | $21.75 | 3000 |
| 2025-06-09 | 21.88 | $21.75 | 5600 |
| 2025-06-06 | 21.90 | $21.69 | 5800 |
| 2025-06-05 | 21.93 | $21.91 | 15000 |
| 2025-06-04 | 21.94 | $21.89 | 4500 |
| 2025-06-03 | 21.95 | $21.84 | 3300 |
| 2025-06-02 | 21.96 | $21.78 | 5700 |
| 2025-05-30 | 21.99 | $21.94 | 3900 |
| 2025-05-29 | 21.99 | $21.83 | 2500 |
| 2025-05-28 | 22.01 | $21.84 | 2400 |
| 2025-05-27 | 22.03 | $21.82 | 11800 |
| 2025-05-23 | 22.05 | $21.79 | 3900 |
| 2025-05-22 | 22.07 | $21.88 | 14600 |
| 2025-05-21 | 22.08 | $21.88 | 11700 |
| 2025-05-20 | 22.10 | $22.34 | 3300 |
| 2025-05-19 | 22.07 | $22.27 | 3800 |
| 2025-05-16 | 22.04 | $22.14 | 3000 |
| 2025-05-15 | 22.02 | $22.16 | 7300 |
| 2025-05-14 | 22.00 | $22.14 | 5600 |
| 2025-05-13 | 21.97 | $22.30 | 16400 |
| 2025-05-12 | 21.93 | $22.00 | 5500 |
| 2025-05-09 | 21.92 | $21.95 | 4500 |
| 2025-05-08 | 21.91 | $22.00 | 3800 |
| 2025-05-07 | 21.90 | $22.00 | 4900 |
| 2025-05-06 | 21.89 | $21.97 | 5200 |
| 2025-05-05 | 21.87 | $21.98 | 5600 |
| 2025-05-02 | 21.86 | $22.04 | 5900 |
| 2025-05-01 | 21.83 | $21.87 | 6400 |
| 2025-04-30 | 21.83 | $21.95 | 6700 |
| 2025-04-29 | 21.81 | $21.98 | 10200 |
| 2025-04-28 | 21.79 | $21.92 | 14100 |
| 2025-04-25 | 21.77 | $21.90 | 4900 |
| 2025-04-24 | 21.76 | $21.94 | 3100 |
| 2025-04-23 | 21.74 | $21.79 | 4600 |
| 2025-04-22 | 21.74 | $21.68 | 6200 |
| 2025-04-21 | 21.76 | $21.58 | 8200 |
| 2025-04-17 | 21.79 | $21.70 | 8900 |
| 2025-04-16 | 21.81 | $21.70 | 7600 |
| 2025-04-15 | 21.83 | $21.71 | 7100 |
| 2025-04-14 | 21.86 | $21.79 | 5400 |
| 2025-04-11 | 21.88 | $21.83 | 19200 |
| 2025-04-10 | 21.90 | $21.95 | 31800 |
| 2025-04-09 | 21.92 | $22.13 | 37600 |
| 2025-04-08 | 21.91 | $21.90 | 53800 |
| 2025-04-07 | 21.93 | $21.49 | 23300 |
| 2025-04-04 | 21.99 | $21.49 | 21400 |
| 2025-04-03 | 22.06 | $21.53 | 17000 |
| 2025-04-02 | 22.13 | $21.71 | 20000 |
| 2025-04-01 | 22.18 | $21.63 | 20700 |
| 2025-03-31 | 22.24 | $21.52 | 71500 |
| 2025-03-28 | 22.32 | $22.06 | 9300 |
| 2025-03-27 | 22.35 | $22.11 | 6500 |
| 2025-03-26 | 22.38 | $22.09 | 13200 |
| 2025-03-25 | 22.42 | $22.39 | 4400 |
| 2025-03-24 | 22.42 | $22.40 | 8000 |
| 2025-03-21 | 22.43 | $22.43 | 4100 |
| 2025-03-20 | 22.43 | $22.46 | 5700 |
| 2025-03-19 | 22.43 | $22.50 | 5800 |
| 2025-03-18 | 22.43 | $22.49 | 3700 |
| 2025-03-17 | 22.42 | $22.60 | 18600 |
| 2025-03-14 | 22.41 | $22.43 | 5500 |
| 2025-03-13 | 22.41 | $22.33 | 11200 |
| 2025-03-12 | 22.42 | $22.25 | 7100 |
| 2025-03-11 | 22.44 | $22.15 | 5000 |
| 2025-03-10 | 22.47 | $22.23 | 13300 |
| 2025-03-07 | 22.49 | $22.30 | 9100 |
| 2025-03-06 | 22.51 | $22.42 | 13000 |
| 2025-03-05 | 22.51 | $22.50 | 8600 |
| 2025-03-04 | 22.51 | $22.45 | 8800 |
| 2025-03-03 | 22.51 | $22.60 | 7800 |
| 2025-02-28 | 22.49 | $22.67 | 7600 |
| 2025-02-27 | 22.47 | $22.65 | 5300 |
| 2025-02-26 | 22.45 | $22.66 | 9800 |
| 2025-02-25 | 22.42 | $22.71 | 19600 |
| 2025-02-24 | 22.39 | $22.52 | 12600 |
| 2025-02-21 | 22.38 | $22.36 | 6300 |
| 2025-02-20 | 22.39 | $22.33 | 5200 |
| 2025-02-19 | 22.40 | $22.34 | 6000 |
| 2025-02-18 | 22.41 | $22.44 | 8300 |
| 2025-02-14 | 22.42 | $22.50 | 3200 |
| 2025-02-13 | 22.42 | $22.39 | 8600 |
| 2025-02-12 | 22.42 | $22.20 | 9800 |
| 2025-02-11 | 22.45 | $22.36 | 16800 |
| 2025-02-10 | 22.46 | $22.47 | 4700 |
| 2025-02-07 | 22.46 | $22.38 | 7800 |
| 2025-02-06 | 22.47 | $22.55 | 18800 |
| 2025-02-05 | 22.46 | $22.58 | 17200 |
| 2025-02-04 | 22.45 | $22.24 | 11700 |
| 2025-02-03 | 22.48 | $22.16 | 18400 |
| 2025-01-31 | 22.51 | $22.15 | 26400 |
| 2025-01-30 | 22.55 | $22.39 | 5300 |
| 2025-01-29 | 22.57 | $22.32 | 31000 |
| 2025-01-28 | 22.60 | $22.63 | 26800 |
| 2025-01-27 | 22.60 | $22.91 | 9300 |
| 2025-01-24 | 22.56 | $22.65 | 4200 |
| 2025-01-23 | 22.56 | $22.49 | 8700 |
| 2025-01-22 | 22.57 | $22.80 | 3100 |
| 2025-01-21 | 22.55 | $22.80 | 5400 |
| 2025-01-17 | 22.54 | $22.67 | 4500 |
| 2025-01-16 | 22.54 | $22.52 | 9600 |
| 2025-01-15 | 22.56 | $22.55 | 7000 |
| 2025-01-14 | 22.58 | $22.01 | 8700 |
| 2025-01-13 | 22.65 | $21.95 | 9600 |
| 2025-01-10 | 22.74 | $22.27 | 17000 |
| 2025-01-08 | 22.81 | $22.51 | 7900 |
| 2025-01-07 | 22.85 | $22.65 | 10000 |
| 2025-01-06 | 22.89 | $23.00 | 5000 |
| 2025-01-03 | 22.89 | $22.97 | 4900 |
| 2025-01-02 | 22.90 | $22.84 | 7300 |
| 2024-12-31 | 22.93 | $22.68 | 28700 |
| 2024-12-30 | 22.97 | $22.54 | 16000 |
| 2024-12-27 | 23.03 | $22.42 | 11400 |
| 2024-12-26 | 23.10 | $22.55 | 14300 |
| 2024-12-24 | 23.17 | $22.67 | 25600 |
| 2024-12-23 | 23.23 | $22.88 | 9400 |
| 2024-12-20 | 23.27 | $23.06 | 9300 |
| 2024-12-19 | 23.29 | $22.96 | 6400 |
| 2024-12-18 | 23.33 | $23.20 | 4900 |
| 2024-12-17 | 23.34 | $23.29 | 3000 |
| 2024-12-16 | 23.35 | $23.24 | 15100 |
| 2024-12-13 | 23.36 | $23.16 | 11200 |
| 2024-12-12 | 23.40 | $23.38 | 7700 |
| 2024-12-11 | 23.41 | $23.53 | 5500 |
| 2024-12-10 | 23.42 | $23.49 | 5700 |
| 2024-12-09 | 23.44 | $23.31 | 4800 |
| 2024-12-06 | 23.48 | $23.45 | 9100 |
| 2024-12-05 | 23.51 | $23.42 | 5700 |
| 2024-12-04 | 23.55 | $23.37 | 8300 |
| 2024-12-03 | 23.59 | $23.26 | 9000 |
| 2024-12-02 | 23.65 | $23.22 | 29400 |
| 2024-11-29 | 23.72 | $23.26 | 32200 |
| 2024-11-27 | 23.79 | $23.27 | 4800 |
| 2024-11-26 | 23.86 | $23.30 | 5300 |
| 2024-11-25 | 23.94 | $23.44 | 7700 |
| 2024-11-22 | 24.01 | $23.42 | 2600 |
| 2024-11-21 | 24.08 | $23.40 | 2300 |
| 2024-11-20 | 24.17 | $23.34 | 7300 |
| 2024-11-19 | 24.26 | $23.31 | 19700 |
| 2024-11-18 | 24.37 | $23.92 | 4500 |
| 2024-11-15 | 24.42 | $24.23 | 3800 |
| 2024-11-14 | 24.45 | $24.47 | 1700 |
| 2024-11-13 | 24.46 | $24.52 | 9300 |
| 2024-11-12 | 24.46 | $24.60 | 3100 |
| 2024-11-11 | 24.46 | $24.75 | 3900 |
| 2024-11-08 | 24.45 | $24.73 | 1000 |
| 2024-11-07 | 24.44 | $24.59 | 9200 |
| 2024-11-06 | 24.44 | $24.00 | 2600 |
| 2024-11-05 | 24.50 | $24.09 | 3600 |
| 2024-11-04 | 24.56 | $23.97 | 2500 |
| 2024-11-01 | 24.63 | $24.00 | 6300 |
| 2024-10-31 | 24.70 | $24.12 | 24200 |
| 2024-10-30 | 24.77 | $24.46 | 1300 |
| 2024-10-29 | 24.80 | $24.62 | 2400 |
| 2024-10-28 | 24.82 | $24.70 | 4500 |
| 2024-10-25 | 24.83 | $24.69 | 3500 |
| 2024-10-24 | 24.84 | $24.56 | 2400 |
| 2024-10-23 | 24.87 | $24.72 | 8700 |
| 2024-10-22 | 24.88 | $24.95 | 7000 |
| 2024-10-21 | 24.87 | $24.65 | 1900 |
| 2024-10-18 | 24.89 | $25.13 | 3000 |
| 2024-10-17 | 24.87 | $25.16 | 4800 |
| 2024-10-16 | 24.84 | $24.97 | 4900 |
| 2024-10-15 | 24.82 | $24.85 | 5200 |
| 2024-10-14 | 24.81 | $25.14 | 10100 |
| 2024-10-11 | 24.78 | $24.85 | 2700 |
| 2024-10-10 | 24.77 | $24.69 | 1500 |
| 2024-10-09 | 24.77 | $24.79 | 3600 |
| 2024-10-08 | 24.75 | $24.73 | 6200 |
| 2024-10-07 | 24.75 | $24.68 | 7100 |
| 2024-10-04 | 24.74 | $24.82 | 1200 |
| 2024-10-03 | 24.72 | $24.84 | 15200 |
| 2024-10-02 | 24.69 | $24.63 | 6100 |
| 2024-10-01 | 24.68 | $24.65 | 10800 |
| 2024-09-30 | 24.67 | $24.67 | 36900 |
| 2024-09-27 | 24.65 | $24.91 | 10600 |
| 2024-09-26 | 24.61 | $24.99 | 7800 |
| 2024-09-25 | 24.55 | $24.92 | 11900 |
| 2024-09-24 | 24.50 | $25.04 | 15000 |
| 2024-09-23 | 24.44 | $25.04 | 20500 |
| 2024-09-20 | 24.37 | $24.87 | 4800 |
| 2024-09-19 | 24.31 | $24.62 | 5800 |
| 2024-09-18 | 24.28 | $24.37 | 10000 |
| 2024-09-17 | 24.27 | $24.47 | 3300 |
| 2024-09-16 | 24.25 | $24.40 | 9200 |
| 2024-09-13 | 24.24 | $24.30 | 11200 |
| 2024-09-12 | 24.23 | $24.27 | 5600 |
| 2024-09-11 | 24.22 | $24.14 | 12300 |
| 2024-09-10 | 24.22 | $24.14 | 17000 |
| 2024-09-09 | 24.22 | $24.12 | 7600 |
| 2024-09-06 | 24.21 | $24.22 | 9400 |
| 2024-09-05 | 24.20 | $24.17 | 12900 |
| 2024-09-04 | 24.19 | $24.37 | 2300 |
| 2024-09-03 | 24.15 | $24.24 | 6200 |
| 2024-08-30 | 24.12 | $24.25 | 3700 |
| 2024-08-29 | 24.09 | $24.28 | 4300 |
| 2024-08-28 | 24.05 | $24.29 | 4300 |
| 2024-08-27 | 24.00 | $24.28 | 2800 |
| 2024-08-26 | 23.95 | $24.28 | 3300 |
| 2024-08-23 | 23.89 | $24.38 | 3200 |
| 2024-08-22 | 23.81 | $24.29 | 4700 |
| 2024-08-21 | 23.74 | $24.24 | 11000 |
| 2024-08-20 | 23.66 | $24.19 | 7800 |
| 2024-08-19 | 23.58 | $24.30 | 15500 |
| 2024-08-16 | 23.49 | $23.99 | 10800 |
| 2024-08-15 | 23.42 | $23.76 | 500 |
| 2024-08-14 | 23.37 | $23.63 | 5000 |
| 2024-08-13 | 23.33 | $23.51 | 3000 |
| 2024-08-12 | 23.30 | $23.54 | 2100 |
| 2024-08-09 | 23.27 | $23.55 | 1200 |
| 2024-08-08 | 23.23 | $23.66 | 1400 |
| 2024-08-07 | 23.18 | $23.60 | 4700 |
| 2024-08-06 | 23.13 | $23.68 | 6400 |
| 2024-08-05 | 23.07 | $23.35 | 18000 |
| 2024-08-02 | 23.04 | $23.35 | 6200 |
| 2024-08-01 | 23.01 | $23.23 | 9600 |
| 2024-07-31 | 22.99 | $22.90 | 10500 |
| 2024-07-30 | 23.00 | $22.97 | 800 |
| 2024-07-29 | 23.00 | $22.93 | 4800 |
| 2024-07-26 | 23.00 | $22.97 | 4300 |
| 2024-07-25 | 23.01 | $22.86 | 4100 |
| 2024-07-24 | 23.02 | $22.80 | 3900 |
| 2024-07-23 | 23.04 | $23.01 | 4600 |
| 2024-07-22 | 23.03 | $23.07 | 3600 |
| 2024-07-19 | 23.03 | $23.01 | 2700 |
| 2024-07-18 | 23.02 | $23.03 | 9800 |
| 2024-07-17 | 23.02 | $23.13 | 7100 |
| 2024-07-16 | 23.00 | $23.09 | 8000 |
| 2024-07-15 | 22.99 | $23.16 | 2400 |
| 2024-07-12 | 22.98 | $23.18 | 4800 |
| 2024-07-11 | 22.96 | $23.17 | 8400 |
| 2024-07-10 | 22.93 | $22.91 | 7900 |
| 2024-07-09 | 22.94 | $23.00 | 1400 |
| 2024-07-08 | 22.93 | $23.01 | 4800 |
| 2024-07-05 | 22.92 | $23.08 | 7900 |
| 2024-07-03 | 22.91 | $22.89 | 19800 |
| 2024-07-02 | 22.92 | $22.80 | 1400 |
| 2024-07-01 | 22.93 | $22.81 | 6500 |
| 2024-06-28 | 22.94 | $22.69 | 10900 |
| 2024-06-27 | 22.97 | $22.91 | 5900 |
| 2024-06-26 | 22.97 | $22.99 | 2300 |
| 2024-06-25 | 22.96 | $22.95 | 900 |
| 2024-06-24 | 22.95 | $23.00 | 3000 |
| 2024-06-21 | 22.94 | $22.92 | 5800 |
| 2024-06-20 | 22.93 | $22.96 | 3600 |
| 2024-06-18 | 22.92 | $22.95 | 4000 |
| 2024-06-17 | 22.91 | $23.06 | 4400 |
| 2024-06-14 | 22.89 | $23.15 | 6300 |
| 2024-06-13 | 22.87 | $22.98 | 8500 |
| 2024-06-12 | 22.85 | $23.01 | 6400 |
| 2024-06-11 | 22.84 | $22.75 | 2900 |
| 2024-06-10 | 22.85 | $22.95 | 3400 |
| 2024-06-07 | 22.84 | $23.02 | 3400 |
| 2024-06-06 | 22.83 | $23.01 | 4800 |
| 2024-06-05 | 22.82 | $22.99 | 4200 |
| 2024-06-04 | 22.80 | $23.03 | 6800 |
| 2024-06-03 | 22.79 | $22.81 | 5300 |
| 2024-05-31 | 22.80 | $22.72 | 6800 |
| 2024-05-30 | 22.82 | $22.50 | 5300 |
| 2024-05-29 | 22.86 | $22.52 | 11700 |
| 2024-05-28 | 22.90 | $22.69 | 3300 |
| 2024-05-24 | 22.93 | $22.60 | 1600 |
| 2024-05-23 | 22.97 | $22.53 | 3800 |
| 2024-05-22 | 23.01 | $22.85 | 10700 |
| 2024-05-21 | 23.03 | $22.99 | 36800 |
| 2024-05-20 | 23.03 | $23.02 | 12600 |
| 2024-05-17 | 23.04 | $22.99 | 4700 |
| 2024-05-16 | 23.04 | $23.11 | 5800 |
| 2024-05-15 | 23.03 | $23.19 | 5000 |
| 2024-05-14 | 23.01 | $22.96 | 2000 |
| 2024-05-13 | 23.01 | $22.95 | 4900 |
| 2024-05-10 | 23.01 | $22.93 | 900 |
| 2024-05-09 | 23.01 | $23.02 | 4400 |
| 2024-05-08 | 23.00 | $22.90 | 6000 |
| 2024-05-07 | 23.01 | $23.09 | 7200 |
| 2024-05-06 | 23.01 | $23.41 | 9200 |
| 2024-05-03 | 22.97 | $23.33 | 3700 |
| 2024-05-02 | 22.95 | $23.01 | 2900 |
| 2024-05-01 | 22.96 | $22.81 | 4600 |
| 2024-04-30 | 23.00 | $22.68 | 8400 |
| 2024-04-29 | 23.06 | $22.98 | 3900 |
| 2024-04-26 | 23.09 | $22.91 | 1800 |
| 2024-04-25 | 23.14 | $22.90 | 6200 |
| 2024-04-24 | 23.19 | $23.25 | 4200 |
| 2024-04-23 | 23.21 | $23.40 | 9100 |
| 2024-04-22 | 23.23 | $22.97 | 8200 |
| 2024-04-19 | 23.30 | $22.68 | 2400 |
| 2024-04-18 | 23.40 | $22.65 | 3400 |
| 2024-04-17 | 23.51 | $22.88 | 5600 |
| 2024-04-16 | 23.61 | $22.50 | 5400 |
| 2024-04-15 | 23.75 | $22.46 | 8800 |
| 2024-04-12 | 23.91 | $23.12 | 4500 |
| 2024-04-11 | 24.01 | $23.30 | 6000 |
| 2024-04-10 | 24.10 | $23.55 | 9700 |
| 2024-04-09 | 24.17 | $23.86 | 7500 |
| 2024-04-08 | 24.21 | $23.91 | 9300 |
| 2024-04-05 | 24.25 | $24.13 | 3800 |
| 2024-04-04 | 24.27 | $23.93 | 7300 |
| 2024-04-03 | 24.31 | $23.99 | 1400 |
| 2024-04-02 | 24.34 | $23.99 | 6000 |
| 2024-04-01 | 24.38 | $24.12 | 4600 |
| 2024-03-28 | 24.40 | $24.06 | 5700 |
| 2024-03-27 | 24.43 | $24.30 | 2500 |
| 2024-03-26 | 24.43 | $24.59 | 13200 |
| 2024-03-25 | 24.41 | $24.40 | 5100 |
| 2024-03-22 | 24.40 | $24.54 | 4700 |
| 2024-03-21 | 24.37 | $24.65 | 7200 |
| 2024-03-20 | 24.33 | $24.57 | 4200 |
| 2024-03-19 | 24.29 | $24.45 | 2200 |
| 2024-03-18 | 24.26 | $24.40 | 1500 |
| 2024-03-15 | 24.24 | $24.34 | 1700 |
| 2024-03-14 | 24.21 | $24.33 | 6300 |
| 2024-03-13 | 24.19 | $24.52 | 3000 |
| 2024-03-12 | 24.14 | $24.50 | 3800 |
| 2024-03-11 | 24.09 | $24.41 | 4300 |
| 2024-03-08 | 24.05 | $24.34 | 5200 |
| 2024-03-07 | 24.01 | $24.24 | 5900 |
| 2024-03-06 | 23.98 | $24.17 | 5000 |
| 2024-03-05 | 23.96 | $23.93 | 1200 |
| 2024-03-04 | 23.95 | $24.11 | 8600 |
| 2024-03-01 | 23.93 | $24.10 | 3200 |
| 2024-02-29 | 23.91 | $24.27 | 13400 |
| 2024-02-28 | 23.88 | $24.06 | 1800 |
| 2024-02-27 | 23.86 | $24.02 | 2400 |
| 2024-02-26 | 23.84 | $24.00 | 2200 |
| 2024-02-23 | 23.82 | $23.87 | 4200 |
| 2024-02-22 | 23.82 | $23.79 | 2000 |
| 2024-02-21 | 23.82 | $23.67 | 5900 |
| 2024-02-20 | 23.83 | $23.84 | 7100 |
| 2024-02-16 | 23.82 | $23.80 | 2200 |
| 2024-02-15 | 23.82 | $23.78 | 4800 |
| 2024-02-14 | 23.81 | $23.70 | 1800 |
| 2024-02-13 | 23.81 | $23.65 | 2600 |
| 2024-02-12 | 23.82 | $24.04 | 8300 |
| 2024-02-09 | 23.78 | $24.02 | 5900 |
| 2024-02-08 | 23.75 | $23.85 | 4000 |
| 2024-02-07 | 23.72 | $23.95 | 2100 |
| 2024-02-06 | 23.68 | $23.82 | 2300 |
| 2024-02-05 | 23.66 | $23.87 | 13100 |
| 2024-02-02 | 23.62 | $23.92 | 4800 |
| 2024-02-01 | 23.57 | $23.91 | 8200 |
| 2024-01-31 | 23.52 | $23.81 | 3600 |
| 2024-01-30 | 23.47 | $23.69 | 6600 |
| 2024-01-29 | 23.42 | $23.75 | 2000 |
| 2024-01-26 | 23.37 | $23.74 | 5400 |
| 2024-01-25 | 23.32 | $23.72 | 4300 |
| 2024-01-24 | 23.27 | $23.46 | 6000 |
| 2024-01-23 | 23.24 | $23.43 | 4300 |
| 2024-01-22 | 23.21 | $23.56 | 4600 |
| 2024-01-19 | 23.16 | $23.48 | 2700 |
| 2024-01-18 | 23.12 | $23.25 | 2100 |
| 2024-01-17 | 23.10 | $23.31 | 7600 |
| 2024-01-16 | 23.07 | $23.38 | 15000 |
| 2024-01-12 | 23.04 | $23.33 | 4600 |
| 2024-01-11 | 23.00 | $23.29 | 6800 |
| 2024-01-10 | 22.96 | $23.23 | 11600 |
| 2024-01-09 | 22.93 | $23.24 | 10000 |
| 2024-01-08 | 22.89 | $23.08 | 7100 |
| 2024-01-05 | 22.86 | $22.85 | 22500 |
| 2024-01-04 | 22.85 | $22.75 | 4300 |
| 2024-01-03 | 22.84 | $22.65 | 7500 |
| 2024-01-02 | 22.85 | $22.69 | 15200 |
| 2023-12-29 | 22.85 | $22.74 | 13400 |
| 2023-12-28 | 22.85 | $22.85 | 19500 |
| 2023-12-27 | 22.83 | $23.39 | 12900 |
| 2023-12-26 | 22.75 | $23.27 | 8600 |
| 2023-12-22 | 22.68 | $23.17 | 6800 |
| 2023-12-21 | 22.61 | $23.10 | 12100 |
| 2023-12-20 | 22.55 | $22.87 | 19800 |
| 2023-12-19 | 22.50 | $22.68 | 11500 |
| 2023-12-18 | 22.47 | $22.64 | 18600 |
| 2023-12-15 | 22.44 | $22.93 | 17800 |
| 2023-12-14 | 22.39 | $23.15 | 13800 |
| 2023-12-13 | 22.31 | $22.60 | 10500 |
| 2023-12-12 | 22.28 | $22.23 | 9500 |
| 2023-12-11 | 22.28 | $22.18 | 18300 |
| 2023-12-08 | 22.30 | $22.31 | 6400 |
| 2023-12-07 | 22.29 | $22.36 | 14500 |
| 2023-12-06 | 22.28 | $22.25 | 9300 |
| 2023-12-05 | 22.29 | $22.26 | 28300 |
| 2023-12-04 | 22.29 | $22.47 | 10200 |
| 2023-12-01 | 22.27 | $22.56 | 20400 |
| 2023-11-30 | 22.24 | $22.32 | 20900 |
| 2023-11-29 | 22.22 | $22.23 | 16500 |
| 2023-11-28 | 22.21 | $22.22 | 8800 |
| 2023-11-27 | 22.19 | $22.01 | 17600 |
| 2023-11-24 | 22.19 | $21.95 | 4500 |
| 2023-11-22 | 22.19 | $21.94 | 14300 |
| 2023-11-21 | 22.18 | $22.24 | 12100 |
| 2023-11-20 | 22.14 | $22.46 | 7300 |
| 2023-11-17 | 22.07 | $22.57 | 56600 |
| 2023-11-16 | 21.98 | $22.53 | 5400 |
| 2023-11-15 | 21.89 | $22.48 | 2600 |
| 2023-11-14 | 21.80 | $22.52 | 12900 |
| 2023-11-13 | 21.69 | $22.12 | 6700 |
| 2023-11-10 | 21.62 | $22.05 | 9100 |
| 2023-11-09 | 21.55 | $21.92 | 7600 |
| 2023-11-08 | 21.50 | $22.35 | 10400 |
| 2023-11-07 | 21.40 | $22.20 | 1700 |
| 2023-11-06 | 21.32 | $22.25 | 4100 |
| 2023-11-03 | 21.22 | $22.35 | 5100 |
| 2023-11-02 | 21.12 | $21.98 | 8500 |
| 2023-11-01 | 21.05 | $21.35 | 13300 |
| 2023-10-31 | 21.04 | $20.83 | 10600 |
| 2023-10-30 | 21.09 | $20.62 | 4500 |
| 2023-10-27 | 21.17 | $20.73 | 6000 |
| 2023-10-26 | 21.24 | $20.85 | 7400 |
| 2023-10-25 | 21.32 | $20.88 | 2800 |
| 2023-10-24 | 21.41 | $21.14 | 7700 |
| 2023-10-23 | 21.48 | $20.95 | 9900 |
| 2023-10-20 | 21.58 | $20.85 | 7400 |
| 2023-10-19 | 21.70 | $20.75 | 16300 |
| 2023-10-18 | 21.85 | $20.96 | 8100 |
| 2023-10-17 | 21.98 | $21.20 | 8100 |
| 2023-10-16 | 22.11 | $21.43 | 8400 |
| 2023-10-13 | 22.22 | $21.60 | 4800 |
| 2023-10-12 | 22.33 | $21.68 | 4900 |
| 2023-10-11 | 22.43 | $21.92 | 2500 |
| 2023-10-10 | 22.52 | $21.83 | 9600 |
| 2023-10-09 | 22.62 | $21.73 | 6800 |
| 2023-10-06 | 22.74 | $21.67 | 18000 |
| 2023-10-05 | 22.88 | $21.81 | 5800 |
| 2023-10-04 | 23.01 | $21.92 | 6100 |
| 2023-10-03 | 23.13 | $21.94 | 21200 |
| 2023-10-02 | 23.26 | $22.86 | 5900 |
| 2023-09-29 | 23.30 | $23.18 | 10100 |
| 2023-09-28 | 23.31 | $22.99 | 7700 |
| 2023-09-27 | 23.34 | $23.29 | 8000 |
| 2023-09-26 | 23.35 | $23.22 | 3400 |
| 2023-09-25 | 23.35 | $23.37 | 1800 |
| 2023-09-22 | 23.35 | $23.47 | 1800 |
| 2023-09-21 | 23.33 | $23.26 | 3800 |
| 2023-09-20 | 23.33 | $23.49 | 5100 |
| 2023-09-19 | 23.31 | $23.43 | 6000 |
| 2023-09-18 | 23.29 | $23.50 | 4200 |
| 2023-09-15 | 23.26 | $23.42 | 1900 |
| 2023-09-14 | 23.24 | $23.40 | 2300 |
| 2023-09-13 | 23.23 | $23.17 | 13400 |
| 2023-09-12 | 23.23 | $23.28 | 600 |
| 2023-09-11 | 23.23 | $23.32 | 1500 |
| 2023-09-08 | 23.23 | $23.37 | 1000 |
| 2023-09-07 | 23.22 | $23.28 | 7200 |
| 2023-09-06 | 23.22 | $23.13 | 10900 |
| 2023-09-05 | 23.24 | $23.21 | 7900 |
| 2023-09-01 | 23.26 | $23.37 | 8000 |
| 2023-08-31 | 23.26 | $23.10 | 19600 |
| 2023-08-30 | 23.29 | $23.19 | 6600 |
| 2023-08-29 | 23.32 | $23.19 | 5900 |
| 2023-08-28 | 23.34 | $23.21 | 2200 |
| 2023-08-25 | 23.37 | $23.08 | 5700 |
| 2023-08-24 | 23.42 | $23.19 | 800 |
| 2023-08-23 | 23.46 | $23.18 | 8200 |
| 2023-08-22 | 23.50 | $23.04 | 2700 |
| 2023-08-21 | 23.57 | $23.11 | 3200 |
| 2023-08-18 | 23.63 | $23.21 | 5300 |
| 2023-08-17 | 23.68 | $23.28 | 5800 |
| 2023-08-16 | 23.73 | $23.56 | 2100 |
| 2023-08-15 | 23.76 | $23.60 | 2100 |
| 2023-08-14 | 23.79 | $23.60 | 2000 |
| 2023-08-11 | 23.82 | $23.57 | 900 |
| 2023-08-10 | 23.85 | $23.81 | 4100 |
| 2023-08-09 | 23.86 | $23.69 | 6600 |
| 2023-08-08 | 23.89 | $23.83 | 2200 |
| 2023-08-07 | 23.90 | $23.66 | 12100 |
| 2023-08-04 | 23.93 | $23.73 | 2500 |
| 2023-08-03 | 23.95 | $23.61 | 4900 |
| 2023-08-02 | 23.99 | $23.65 | 7700 |
| 2023-08-01 | 24.03 | $23.91 | 1000 |
| 2023-07-31 | 24.04 | $23.96 | 4700 |
| 2023-07-28 | 24.05 | $24.01 | 900 |
| 2023-07-27 | 24.05 | $24.07 | 3400 |
| 2023-07-26 | 24.05 | $24.13 | 3400 |
| 2023-07-25 | 24.04 | $24.13 | 7700 |
| 2023-07-24 | 24.03 | $23.99 | 3400 |
| 2023-07-21 | 24.03 | $24.03 | 3600 |
| 2023-07-20 | 24.03 | $24.00 | 1300 |
| 2023-07-19 | 24.04 | $23.99 | 4800 |
| 2023-07-18 | 24.04 | $24.19 | 1300 |
| 2023-07-17 | 24.03 | $23.86 | 1200 |
| 2023-07-14 | 24.05 | $24.03 | 700 |
| 2023-07-13 | 24.05 | $24.27 | 2400 |
| 2023-07-12 | 24.03 | $24.08 | 1700 |
| 2023-07-11 | 24.02 | $23.96 | 4100 |
| 2023-07-10 | 24.03 | $23.94 | 800 |
| 2023-07-07 | 24.05 | $23.92 | 1500 |
| 2023-07-06 | 24.07 | $23.81 | 9700 |
| 2023-07-05 | 24.10 | $24.09 | 22900 |
| 2023-07-03 | 24.11 | $24.31 | 7100 |
| 2023-06-30 | 24.10 | $24.41 | 40700 |
| 2023-06-29 | 24.08 | $23.64 | 6900 |
| 2023-06-28 | 24.14 | $24.15 | 4300 |
| 2023-06-27 | 24.14 | $24.02 | 2500 |
| 2023-06-26 | 24.16 | $23.95 | 1700 |
| 2023-06-23 | 24.19 | $23.95 | 4200 |
| 2023-06-22 | 24.21 | $24.16 | 9400 |
| 2023-06-21 | 24.21 | $24.09 | 6600 |
| 2023-06-20 | 24.22 | $23.93 | 8500 |
| 2023-06-16 | 24.25 | $24.04 | 3600 |
| 2023-06-15 | 24.26 | $24.19 | 5200 |
| 2023-06-14 | 24.26 | $24.07 | 8400 |
| 2023-06-13 | 24.27 | $24.13 | 6800 |
| 2023-06-12 | 24.28 | $24.27 | 9000 |
| 2023-06-09 | 24.27 | $24.45 | 7200 |
| 2023-06-08 | 24.24 | $24.31 | 6300 |
| 2023-06-07 | 24.23 | $24.29 | 12200 |
| 2023-06-06 | 24.21 | $24.62 | 3000 |
| 2023-06-05 | 24.17 | $24.68 | 5100 |
| 2023-06-02 | 24.11 | $24.72 | 13000 |
| 2023-06-01 | 24.04 | $24.58 | 7800 |
| 2023-05-31 | 23.99 | $24.23 | 15700 |
| 2023-05-30 | 23.97 | $23.89 | 8900 |
| 2023-05-26 | 23.98 | $23.74 | 1100 |
| 2023-05-25 | 24.02 | $23.69 | 3800 |
| 2023-05-24 | 24.06 | $23.77 | 10500 |
| 2023-05-23 | 24.09 | $24.03 | 2700 |
| 2023-05-22 | 24.11 | $24.16 | 2200 |
| 2023-05-19 | 24.11 | $24.00 | 2500 |
| 2023-05-18 | 24.13 | $24.11 | 5300 |
| 2023-05-17 | 24.14 | $24.24 | 4600 |
| 2023-05-16 | 24.14 | $23.76 | 10600 |
| 2023-05-15 | 24.19 | $24.28 | 1300 |
| 2023-05-12 | 24.19 | $24.17 | 4200 |
| 2023-05-11 | 24.20 | $24.01 | 6500 |
| 2023-05-10 | 24.23 | $24.09 | 4500 |
| 2023-05-09 | 24.26 | $23.96 | 4200 |
| 2023-05-08 | 24.29 | $23.99 | 1500 |
| 2023-05-05 | 24.33 | $24.18 | 2300 |
| 2023-05-04 | 24.35 | $23.94 | 3700 |
| 2023-05-03 | 24.39 | $24.10 | 1900 |
| 2023-05-02 | 24.42 | $24.17 | 3500 |
| 2023-05-01 | 24.45 | $24.33 | 10600 |
| 2023-04-28 | 24.45 | $24.71 | 21200 |
| 2023-04-27 | 24.42 | $24.33 | 5600 |
| 2023-04-26 | 24.43 | $24.52 | 7100 |
| 2023-04-25 | 24.41 | $24.50 | 1600 |
| 2023-04-24 | 24.40 | $24.50 | 4500 |
| 2023-04-21 | 24.38 | $24.44 | 4800 |
| 2023-04-20 | 24.36 | $24.38 | 2600 |
| 2023-04-19 | 24.35 | $24.43 | 2100 |
| 2023-04-18 | 24.32 | $24.38 | 1700 |
| 2023-04-17 | 24.30 | $24.32 | 4600 |
| 2023-04-14 | 24.28 | $24.56 | 6600 |
| 2023-04-13 | 24.24 | $24.57 | 7800 |
| 2023-04-12 | 24.19 | $24.50 | 3600 |
| 2023-04-11 | 24.14 | $24.54 | 10100 |
| 2023-04-10 | 24.08 | $24.04 | 400 |
| 2023-04-06 | 24.07 | $24.32 | 3500 |
| 2023-04-05 | 24.03 | $24.17 | 4500 |
| 2023-04-04 | 24.00 | $24.40 | 7700 |
| 2023-04-03 | 23.94 | $24.39 | 10400 |
| 2023-03-31 | 23.89 | $24.51 | 27800 |
| 2023-03-30 | 23.82 | $24.10 | 6000 |
| 2023-03-29 | 23.78 | $24.20 | 5700 |
| 2023-03-28 | 23.74 | $23.81 | 5100 |
| 2023-03-27 | 23.73 | $23.89 | 2500 |
| 2023-03-24 | 23.71 | $23.75 | 4300 |
| 2023-03-23 | 23.71 | $23.93 | 12200 |
| 2023-03-22 | 23.70 | $23.93 | 9300 |
| 2023-03-21 | 23.68 | $23.50 | 8000 |
| 2023-03-20 | 23.71 | $23.31 | 5900 |
| 2023-03-17 | 23.75 | $23.80 | 9400 |
| 2023-03-16 | 23.75 | $24.15 | 10900 |
| 2023-03-15 | 23.72 | $23.72 | 8200 |
| 2023-03-14 | 23.74 | $23.70 | 7000 |
| 2023-03-13 | 23.75 | $23.43 | 15000 |
| 2023-03-10 | 23.80 | $23.41 | 5100 |
| 2023-03-09 | 23.85 | $23.47 | 7100 |
| 2023-03-08 | 23.90 | $23.70 | 4400 |
| 2023-03-07 | 23.93 | $23.72 | 4000 |
| 2023-03-06 | 23.95 | $23.80 | 2500 |
| 2023-03-03 | 23.97 | $23.86 | 8200 |
| 2023-03-02 | 23.99 | $23.64 | 6100 |
| 2023-03-01 | 24.03 | $23.91 | 2500 |
| 2023-02-28 | 24.04 | $24.05 | 7900 |
| 2023-02-27 | 24.05 | $24.08 | 3100 |
| 2023-02-24 | 24.05 | $23.92 | 4100 |
| 2023-02-23 | 24.06 | $24.10 | 2400 |
| 2023-02-22 | 24.06 | $23.80 | 6600 |
| 2023-02-21 | 24.09 | $23.61 | 15400 |
| 2023-02-17 | 24.14 | $24.09 | 3000 |
| 2023-02-16 | 24.14 | $24.13 | 11000 |
| 2023-02-15 | 24.14 | $24.32 | 3700 |
| 2023-02-14 | 24.12 | $24.38 | 5300 |
| 2023-02-13 | 24.08 | $24.27 | 3100 |
| 2023-02-10 | 24.06 | $24.14 | 2800 |
| 2023-02-09 | 24.04 | $24.10 | 5700 |
| 2023-02-08 | 24.02 | $24.10 | 5900 |
| 2023-02-07 | 24.00 | $23.72 | 3900 |
| 2023-02-06 | 24.00 | $23.79 | 7800 |
| 2023-02-03 | 24.00 | $24.00 | 5600 |
| 2023-02-02 | 23.97 | $24.29 | 5500 |
| 2023-02-01 | 23.91 | $24.26 | 15000 |
| 2023-01-31 | 23.83 | $24.34 | 15600 |
| 2023-01-30 | 23.74 | $24.08 | 3200 |
| 2023-01-27 | 23.67 | $24.18 | 9500 |
| 2023-01-26 | 23.58 | $24.05 | 5900 |
| 2023-01-25 | 23.49 | $24.03 | 13700 |
| 2023-01-24 | 23.39 | $24.05 | 6800 |
| 2023-01-23 | 23.29 | $24.05 | 6700 |
| 2023-01-20 | 23.19 | $24.07 | 9100 |
| 2023-01-19 | 23.08 | $24.10 | 7600 |
| 2023-01-18 | 22.96 | $23.71 | 16300 |
| 2023-01-17 | 22.88 | $23.42 | 7500 |
| 2023-01-13 | 22.82 | $23.33 | 6100 |
| 2023-01-12 | 22.77 | $23.33 | 5100 |
| 2023-01-11 | 22.72 | $23.15 | 10600 |
| 2023-01-10 | 22.69 | $22.87 | 16700 |
| 2023-01-09 | 22.68 | $22.80 | 10600 |
| 2023-01-06 | 22.68 | $22.94 | 11500 |
| 2023-01-05 | 22.67 | $22.84 | 8300 |
| 2023-01-04 | 22.67 | $22.63 | 6700 |
| 2023-01-03 | 22.70 | $22.19 | 16200 |
| 2022-12-30 | 22.77 | $22.10 | 9100 |
| 2022-12-29 | 22.85 | $22.09 | 7900 |
| 2022-12-28 | 22.94 | $22.28 | 9200 |
| 2022-12-27 | 23.01 | $22.35 | 12000 |
| 2022-12-23 | 23.07 | $22.85 | 5400 |
| 2022-12-22 | 23.09 | $22.95 | 24900 |
| 2022-12-21 | 23.09 | $23.23 | 3800 |
| 2022-12-20 | 23.06 | $23.07 | 3700 |
| 2022-12-19 | 23.05 | $23.11 | 8900 |
| 2022-12-16 | 23.02 | $23.06 | 1400 |
| 2022-12-15 | 23.00 | $23.21 | 5800 |
| 2022-12-14 | 22.96 | $23.00 | 10800 |
| 2022-12-13 | 22.94 | $23.18 | 7200 |
| 2022-12-12 | 22.89 | $22.85 | 11000 |
| 2022-12-09 | 22.88 | $23.16 | 11800 |
| 2022-12-08 | 22.83 | $23.32 | 8100 |
| 2022-12-07 | 22.76 | $23.38 | 5100 |
| 2022-12-06 | 22.67 | $23.09 | 6100 |
| 2022-12-05 | 22.61 | $23.15 | 8900 |
| 2022-12-02 | 22.54 | $23.20 | 7200 |
| 2022-12-01 | 22.45 | $23.10 | 2900 |
| 2022-11-30 | 22.37 | $22.71 | 16100 |
| 2022-11-29 | 22.32 | $22.30 | 11000 |
| 2022-11-28 | 22.31 | $22.50 | 5000 |
| 2022-11-25 | 22.28 | $22.60 | 4800 |
| 2022-11-23 | 22.24 | $22.48 | 15300 |
| 2022-11-22 | 22.20 | $22.36 | 9900 |
| 2022-11-21 | 22.18 | $22.30 | 5000 |
| 2022-11-18 | 22.17 | $22.36 | 3600 |
| 2022-11-17 | 22.14 | $22.20 | 5600 |
| 2022-11-16 | 22.13 | $22.42 | 8700 |
| 2022-11-15 | 22.11 | $22.42 | 5300 |
| 2022-11-14 | 22.08 | $22.20 | 5000 |
| 2022-11-11 | 22.07 | $22.50 | 5800 |
| 2022-11-10 | 22.04 | $22.45 | 7500 |
| 2022-11-09 | 22.01 | $21.74 | 17800 |
| 2022-11-08 | 22.06 | $21.94 | 5100 |
| 2022-11-07 | 22.10 | $21.65 | 8200 |
| 2022-11-04 | 22.17 | $21.75 | 2800 |
| 2022-11-03 | 22.23 | $21.97 | 5500 |
| 2022-11-02 | 22.29 | $22.04 | 6500 |
| 2022-11-01 | 22.34 | $21.97 | 9000 |
| 2022-10-31 | 22.41 | $22.00 | 12400 |
| 2022-10-28 | 22.49 | $22.11 | 2300 |
| 2022-10-27 | 22.55 | $22.11 | 7900 |
| 2022-10-26 | 22.62 | $22.43 | 3100 |
| 2022-10-25 | 22.67 | $22.28 | 2600 |
| 2022-10-24 | 22.73 | $21.99 | 8100 |
| 2022-10-21 | 22.83 | $22.07 | 5500 |
| 2022-10-20 | 22.94 | $22.21 | 3900 |
| 2022-10-19 | 23.03 | $22.51 | 2700 |
| 2022-10-18 | 23.11 | $22.60 | 5200 |
| 2022-10-17 | 23.19 | $22.51 | 2600 |
| 2022-10-14 | 23.28 | $22.81 | 1200 |
| 2022-10-13 | 23.35 | $22.89 | 11900 |
| 2022-10-12 | 23.43 | $23.05 | 6100 |
| 2022-10-11 | 23.49 | $23.17 | 4600 |
| 2022-10-10 | 23.55 | $23.25 | 5600 |
| 2022-10-07 | 23.61 | $23.30 | 700 |
| 2022-10-06 | 23.66 | $23.60 | 1900 |
| 2022-10-05 | 23.69 | $23.64 | 3900 |
| 2022-10-04 | 23.73 | $23.57 | 3200 |
| 2022-10-03 | 23.77 | $23.24 | 10900 |
| 2022-09-30 | 23.85 | $22.84 | 21800 |
| 2022-09-29 | 23.97 | $23.12 | 6200 |
| 2022-09-28 | 24.08 | $23.40 | 10900 |
| 2022-09-27 | 24.16 | $23.41 | 4700 |
| 2022-09-26 | 24.25 | $23.62 | 1900 |
| 2022-09-23 | 24.33 | $23.76 | 9500 |
| 2022-09-22 | 24.41 | $24.30 | — |
| 2022-09-21 | 24.43 | $24.30 | 1100 |
| 2022-09-20 | 24.46 | $24.33 | 2000 |
| 2022-09-19 | 24.49 | $24.39 | 1800 |
| 2022-09-16 | 24.51 | $24.37 | 4600 |
| 2022-09-15 | 24.54 | $24.38 | 7900 |
| 2022-09-14 | 24.58 | $24.50 | 100 |
| 2022-09-13 | 24.60 | $24.50 | 3900 |
| 2022-09-12 | 24.63 | $24.40 | 1800 |
| 2022-09-09 | 24.68 | $24.29 | 4700 |
| 2022-09-08 | 24.74 | $24.20 | 5400 |
| 2022-09-07 | 24.81 | $24.51 | 3900 |
| 2022-09-06 | 24.86 | $24.29 | 4700 |
| 2022-09-02 | 24.93 | $24.40 | 4400 |
| 2022-09-01 | 25.00 | $24.53 | 4900 |
| 2022-08-31 | 25.06 | $24.63 | 6000 |
| 2022-08-30 | 25.11 | $24.81 | 2100 |
| 2022-08-29 | 25.15 | $25.10 | 900 |
| 2022-08-26 | 25.16 | $25.07 | 3700 |
| 2022-08-25 | 25.17 | $25.06 | 1600 |
| 2022-08-24 | 25.19 | $25.06 | 1300 |
| 2022-08-23 | 25.21 | $25.17 | 8200 |
| 2022-08-22 | 25.21 | $25.02 | 6500 |
| 2022-08-19 | 25.22 | $24.97 | 5800 |
| 2022-08-18 | 25.24 | $25.07 | 1700 |
| 2022-08-17 | 25.25 | $25.13 | 5500 |
| 2022-08-16 | 25.25 | $25.22 | 2000 |
| 2022-08-15 | 25.24 | $25.37 | 1900 |
| 2022-08-12 | 25.21 | $25.37 | 1800 |
| 2022-08-11 | 25.18 | $25.37 | 6200 |
| 2022-08-10 | 25.15 | $25.20 | 3700 |
| 2022-08-09 | 25.13 | $25.30 | 2300 |
| 2022-08-08 | 25.09 | $25.20 | 3000 |
| 2022-08-05 | 25.07 | $25.34 | 2400 |
| 2022-08-04 | 25.02 | $25.40 | 5300 |
| 2022-08-03 | 24.97 | $25.40 | 3200 |
| 2022-08-02 | 24.91 | $25.31 | 5100 |
| 2022-08-01 | 24.86 | $25.33 | 1500 |
| 2022-07-29 | 24.81 | $25.43 | 29300 |
| 2022-07-28 | 24.74 | $25.00 | 800 |
| 2022-07-27 | 24.71 | $24.84 | 12400 |
| 2022-07-26 | 24.70 | $24.67 | 4800 |
| 2022-07-25 | 24.70 | $24.78 | 5400 |
| 2022-07-22 | 24.70 | $24.68 | 4500 |
| 2022-07-21 | 24.71 | $24.73 | 2900 |
| 2022-07-20 | 24.71 | $24.85 | 2500 |
| 2022-07-19 | 24.71 | $24.78 | 2800 |
| 2022-07-18 | 24.70 | $24.67 | 1600 |
| 2022-07-15 | 24.71 | $24.73 | 2100 |
| 2022-07-14 | 24.71 | $24.49 | 3400 |
| 2022-07-13 | 24.72 | $24.54 | 2900 |
| 2022-07-12 | 24.74 | $24.68 | 2400 |
| 2022-07-11 | 24.73 | $24.63 | 4900 |
| 2022-07-08 | 24.74 | $24.60 | 6600 |
| 2022-07-07 | 24.75 | $24.67 | 3600 |
| 2022-07-06 | 24.76 | $24.71 | 900 |
| 2022-07-05 | 24.76 | $24.72 | 3800 |
| 2022-07-01 | 24.77 | $24.73 | 3300 |
| 2022-06-30 | 24.78 | $24.51 | 15200 |
| 2022-06-29 | 24.81 | $24.96 | 4500 |
| 2022-06-28 | 24.80 | $25.19 | 3900 |
| 2022-06-27 | 24.77 | $25.07 | 3400 |
| 2022-06-24 | 24.75 | $24.98 | 1800 |
| 2022-06-23 | 24.73 | $24.98 | 19800 |
| 2022-06-22 | 24.72 | $25.27 | 9900 |
| 2022-06-21 | 24.67 | $24.47 | 4700 |
| 2022-06-17 | 24.70 | $24.49 | 2900 |
| 2022-06-16 | 24.73 | $24.18 | 11600 |
| 2022-06-15 | 24.79 | $24.21 | 600 |
| 2022-06-14 | 24.84 | $24.02 | 8700 |
| 2022-06-13 | 24.91 | $24.12 | 18400 |
| 2022-06-10 | 24.98 | $24.80 | 4800 |
| 2022-06-09 | 24.98 | $25.05 | 3900 |
| 2022-06-08 | 24.95 | $25.08 | 1300 |
| 2022-06-07 | 24.91 | $25.24 | 3300 |
| 2022-06-06 | 24.85 | $25.30 | 17000 |
| 2022-06-03 | 24.78 | $25.15 | 3700 |
| 2022-06-02 | 24.72 | $25.15 | 3000 |
| 2022-06-01 | 24.66 | $25.24 | 8900 |
| 2022-05-31 | 24.58 | $25.12 | 27200 |
| 2022-05-27 | 24.50 | $25.20 | 4300 |
| 2022-05-26 | 24.42 | $25.02 | 6300 |
| 2022-05-25 | 24.35 | $24.85 | 12500 |
| 2022-05-24 | 24.30 | $24.55 | 2000 |
| 2022-05-23 | 24.27 | $24.45 | 4200 |
| 2022-05-20 | 24.26 | $24.39 | 4800 |
| 2022-05-19 | 24.25 | $24.35 | 4100 |
| 2022-05-18 | 24.25 | $24.14 | 7200 |
| 2022-05-17 | 24.27 | $24.25 | 5500 |
| 2022-05-16 | 24.29 | $24.49 | 6000 |
| 2022-05-13 | 24.28 | $24.40 | 7200 |
| 2022-05-12 | 24.28 | $24.42 | 12300 |
| 2022-05-11 | 24.29 | $24.23 | 22300 |
| 2022-05-10 | 24.31 | $24.08 | 20400 |
| 2022-05-09 | 24.36 | $23.52 | 8700 |
| 2022-05-06 | 24.46 | $24.05 | 4600 |
| 2022-05-05 | 24.52 | $24.13 | 19700 |
| 2022-05-04 | 24.58 | $24.35 | 6700 |
| 2022-05-03 | 24.61 | $24.20 | 4200 |
| 2022-05-02 | 24.67 | $24.12 | 8400 |
| 2022-04-29 | 24.74 | $24.49 | 28800 |
| 2022-04-28 | 24.77 | $24.35 | 29700 |
| 2022-04-27 | 24.83 | $24.41 | 18200 |
| 2022-04-26 | 24.88 | $24.78 | 4300 |
| 2022-04-25 | 24.90 | $24.84 | 1800 |
| 2022-04-22 | 24.91 | $24.97 | 6400 |
| 2022-04-21 | 24.92 | $24.73 | 13300 |
| 2022-04-20 | 24.95 | $24.79 | 19000 |
| 2022-04-19 | 24.97 | $24.74 | 14700 |
| 2022-04-18 | 25.01 | $24.74 | 20100 |
| 2022-04-14 | 25.05 | $24.81 | 10200 |
| 2022-04-13 | 25.08 | $24.99 | 6200 |
| 2022-04-12 | 25.10 | $24.95 | 5200 |
| 2022-04-11 | 25.12 | $24.89 | 15400 |
| 2022-04-08 | 25.15 | $25.01 | 6200 |
| 2022-04-07 | 25.17 | $25.00 | 2900 |
| 2022-04-06 | 25.19 | $24.96 | 18400 |
| 2022-04-05 | 25.22 | $25.00 | 10700 |
| 2022-04-04 | 25.24 | $25.12 | 2600 |
| 2022-04-01 | 25.25 | $25.13 | 3900 |
| 2022-03-31 | 25.27 | $25.16 | 12500 |
| 2022-03-30 | 25.28 | $25.08 | 1900 |
| 2022-03-29 | 25.30 | $25.44 | 2500 |
| 2022-03-28 | 25.28 | $25.29 | 2100 |
| 2022-03-25 | 25.28 | $25.23 | 11600 |
| 2022-03-24 | 25.28 | $25.33 | 2500 |
| 2022-03-23 | 25.27 | $25.34 | 2600 |
| 2022-03-22 | 25.26 | $25.30 | 1600 |
| 2022-03-21 | 25.26 | $25.37 | 3500 |
| 2022-03-18 | 25.24 | $25.48 | 8400 |
| 2022-03-17 | 25.22 | $25.28 | 7300 |
| 2022-03-16 | 25.21 | $25.15 | 5300 |
| 2022-03-15 | 25.22 | $25.17 | 9700 |
| 2022-03-14 | 25.22 | $25.04 | 15400 |
| 2022-03-11 | 25.24 | $25.23 | 6300 |
| 2022-03-10 | 25.24 | $25.26 | 200 |
| 2022-03-09 | 25.24 | $25.29 | 1800 |
| 2022-03-08 | 25.23 | $25.34 | 6700 |
| 2022-03-07 | 25.22 | $25.26 | 16800 |
| 2022-03-04 | 25.22 | $25.25 | 6700 |
| 2022-03-03 | 25.22 | $25.24 | 3000 |
| 2022-03-02 | 25.21 | $25.22 | 11400 |
| 2022-03-01 | 25.22 | $25.21 | 1100 |
| 2022-02-28 | 25.22 | $25.22 | 5300 |
| 2022-02-25 | 25.22 | $25.18 | 2500 |
| 2022-02-24 | 25.23 | $25.15 | 6500 |
| 2022-02-23 | 25.24 | $25.16 | 9100 |
| 2022-02-22 | 25.25 | $25.20 | 3200 |
| 2022-02-18 | 25.26 | $25.25 | 2400 |
| 2022-02-17 | 25.26 | $25.23 | 6400 |
| 2022-02-16 | 25.27 | $25.36 | 6700 |
| 2022-02-15 | 25.26 | $25.22 | 5300 |
| 2022-02-14 | 25.27 | $25.16 | 6300 |
| 2022-02-11 | 25.29 | $25.15 | 13500 |
| 2022-02-10 | 25.30 | $25.14 | 22100 |
| 2022-02-09 | 25.32 | $25.30 | 5100 |
| 2022-02-08 | 25.33 | $25.29 | 5400 |
| 2022-02-07 | 25.34 | $25.34 | 5100 |
| 2022-02-04 | 25.34 | $25.30 | 9700 |
| 2022-02-03 | 25.35 | $25.25 | 13500 |
| 2022-02-02 | 25.36 | $25.26 | 6000 |
| 2022-02-01 | 25.38 | $25.28 | 4700 |
| 2022-01-31 | 25.39 | $25.27 | 5800 |
| 2022-01-28 | 25.40 | $25.29 | 12200 |
| 2022-01-27 | 25.42 | $25.23 | 10800 |
| 2022-01-26 | 25.44 | $25.55 | 4200 |
| 2022-01-25 | 25.44 | $25.52 | 8300 |
| 2022-01-24 | 25.43 | $25.41 | 8700 |
| 2022-01-21 | 25.44 | $25.37 | 2000 |
| 2022-01-20 | 25.45 | $25.37 | 2500 |
| 2022-01-19 | 25.47 | $25.36 | 6100 |
| 2022-01-18 | 25.48 | $25.33 | 8100 |
| 2022-01-14 | 25.50 | $25.35 | 8300 |
| 2022-01-13 | 25.52 | $25.54 | 6700 |
| 2022-01-12 | 25.52 | $25.60 | 11100 |
| 2022-01-11 | 25.51 | $25.41 | 3600 |
| 2022-01-10 | 25.53 | $25.39 | 1700 |
| 2022-01-07 | 25.54 | $25.44 | 3500 |
| 2022-01-06 | 25.55 | $25.41 | 1400 |
| 2022-01-05 | 25.56 | $25.40 | 5500 |
| 2022-01-04 | 25.57 | $25.50 | 4100 |
| 2022-01-03 | 25.57 | $25.57 | 5700 |
| 2021-12-31 | 25.57 | $25.59 | 18100 |
| 2021-12-30 | 25.56 | $25.58 | 9500 |
| 2021-12-29 | 25.55 | $25.74 | 8700 |
| 2021-12-28 | 25.53 | $25.67 | 3600 |
| 2021-12-27 | 25.51 | $25.63 | 3000 |
| 2021-12-23 | 25.49 | $25.62 | 1500 |
| 2021-12-22 | 25.47 | $25.64 | 1900 |
| 2021-12-21 | 25.45 | $25.53 | 2600 |
| 2021-12-20 | 25.44 | $25.59 | 2200 |
| 2021-12-17 | 25.43 | $25.54 | 4500 |
| 2021-12-16 | 25.42 | $25.49 | 1600 |
| 2021-12-15 | 25.41 | $25.40 | 1200 |
| 2021-12-14 | 25.41 | $25.43 | 6800 |
| 2021-12-13 | 25.41 | $25.34 | 8400 |
| 2021-12-10 | 25.42 | $25.46 | 1700 |
| 2021-12-09 | 25.41 | $25.51 | 1300 |
| 2021-12-08 | 25.41 | $25.47 | 1600 |
| 2021-12-07 | 25.40 | $25.41 | 1700 |
| 2021-12-06 | 25.40 | $25.42 | 1800 |
| 2021-12-03 | 25.41 | $25.36 | 3000 |
| 2021-12-02 | 25.42 | $25.37 | 8000 |
| 2021-12-01 | 25.43 | $25.30 | 25300 |
| 2021-11-30 | 25.44 | $25.22 | 58500 |
| 2021-11-29 | 25.47 | $25.40 | 3700 |
| 2021-11-26 | 25.48 | $25.38 | 4800 |
| 2021-11-24 | 25.50 | $25.47 | 2900 |
| 2021-11-23 | 25.51 | $25.50 | 1700 |
| 2021-11-22 | 25.51 | $25.47 | 3100 |
| 2021-11-19 | 25.51 | $25.52 | 2900 |
| 2021-11-18 | 25.51 | $25.50 | 5900 |
| 2021-11-17 | 25.52 | $25.42 | 1700 |
| 2021-11-16 | 25.53 | $25.44 | 1700 |
| 2021-11-15 | 25.54 | $25.44 | 2500 |
| 2021-11-12 | 25.54 | $25.41 | 4100 |
| 2021-11-11 | 25.55 | $25.46 | 1700 |
| 2021-11-10 | 25.56 | $25.41 | 8300 |
| 2021-11-09 | 25.57 | $25.57 | 6700 |
| 2021-11-08 | 25.57 | $25.67 | 1300 |
| 2021-11-05 | 25.55 | $25.65 | 7900 |
| 2021-11-04 | 25.53 | $25.68 | 4500 |
| 2021-11-03 | 25.51 | $25.55 | 2000 |
| 2021-11-02 | 25.50 | $25.60 | 1200 |
| 2021-11-01 | 25.49 | $25.70 | 10400 |
| 2021-10-29 | 25.46 | $25.75 | 5400 |
| 2021-10-28 | 25.43 | $25.50 | 5700 |
| 2021-10-27 | 25.42 | $25.45 | 4800 |
| 2021-10-26 | 25.42 | $25.40 | 5800 |
| 2021-10-25 | 25.42 | $25.46 | 18600 |
| 2021-10-22 | 25.42 | $25.48 | 1200 |
| 2021-10-21 | 25.42 | $25.46 | 400 |
| 2021-10-20 | 25.42 | $25.49 | 2900 |
| 2021-10-19 | 25.41 | $25.35 | 3400 |
| 2021-10-18 | 25.43 | $25.44 | 3600 |
| 2021-10-15 | 25.43 | $25.40 | 3100 |
| 2021-10-14 | 25.44 | $25.42 | 3700 |
| 2021-10-13 | 25.45 | $25.46 | 3700 |
| 2021-10-12 | 25.45 | $25.44 | 7900 |
| 2021-10-11 | 25.46 | $25.31 | 2400 |
| 2021-10-08 | 25.48 | $25.30 | 4400 |
| 2021-10-07 | 25.50 | $25.39 | 7200 |
| 2021-10-06 | 25.52 | $25.30 | 5500 |
| 2021-10-05 | 25.54 | $25.34 | 18000 |
| 2021-10-04 | 25.57 | $25.50 | 8300 |
| 2021-10-01 | 25.57 | $25.47 | 5900 |
| 2021-09-30 | 25.58 | $25.55 | 11200 |
| 2021-09-29 | 25.58 | $25.49 | 5900 |
| 2021-09-28 | 25.59 | $25.47 | 11600 |
| 2021-09-27 | 25.60 | $25.55 | 16500 |
| 2021-09-24 | 25.60 | $25.61 | 3200 |
| 2021-09-23 | 25.59 | $25.74 | 13100 |
| 2021-09-22 | 25.58 | $25.67 | 20300 |
| 2021-09-21 | 25.56 | $25.60 | 9700 |
| 2021-09-20 | 25.55 | $25.61 | 6700 |
| 2021-09-17 | 25.55 | $25.67 | 15400 |
| 2021-09-16 | 25.53 | $25.62 | 8800 |
| 2021-09-15 | 25.52 | $25.59 | 2700 |
| 2021-09-14 | 25.51 | $25.58 | 1200 |
| 2021-09-13 | 25.50 | $25.56 | 12100 |
| 2021-09-10 | 25.49 | $25.61 | 7900 |
| 2021-09-09 | 25.48 | $25.52 | 7200 |
| 2021-09-08 | 25.48 | $25.47 | 11200 |
| 2021-09-07 | 25.49 | $25.53 | 11200 |
| 2021-09-03 | 25.49 | $25.51 | 4100 |
| 2021-09-02 | 25.49 | $25.50 | 6500 |
| 2021-09-01 | 25.49 | $25.43 | 28600 |
| 2021-08-31 | 25.50 | $25.48 | 40400 |
| 2021-08-30 | 25.51 | $25.43 | 9600 |
| 2021-08-27 | 25.52 | $25.46 | 10100 |
| 2021-08-26 | 25.53 | $25.45 | 4900 |
| 2021-08-25 | 25.54 | $25.49 | 13400 |
| 2021-08-24 | 25.55 | $25.49 | 3900 |
| 2021-08-23 | 25.56 | $25.40 | 14600 |
| 2021-08-20 | 25.57 | $25.41 | 11000 |
| 2021-08-19 | 25.59 | $25.47 | 5500 |
| 2021-08-18 | 25.60 | $25.55 | 11800 |
| 2021-08-17 | 25.60 | $25.50 | 7100 |
| 2021-08-16 | 25.60 | $25.63 | 3000 |
| 2021-08-13 | 25.60 | $25.66 | 5000 |
| 2021-08-12 | 25.59 | $25.65 | 5300 |
| 2021-08-11 | 25.57 | $25.65 | 1000 |
| 2021-08-10 | 25.56 | $25.65 | 4200 |
| 2021-08-09 | 25.55 | $25.69 | 7700 |
| 2021-08-06 | 25.53 | $25.72 | 7200 |
| 2021-08-05 | 25.51 | $25.65 | 6300 |
| 2021-08-04 | 25.50 | $25.55 | 3600 |
| 2021-08-03 | 25.49 | $25.55 | 6500 |
| 2021-08-02 | 25.48 | $25.53 | 9200 |
| 2021-07-30 | 25.48 | $25.53 | 10800 |
| 2021-07-29 | 25.47 | $25.52 | 6900 |
| 2021-07-28 | 25.47 | $25.41 | 10500 |
| 2021-07-27 | 25.48 | $25.41 | 14600 |
| 2021-07-26 | 25.48 | $25.53 | 15800 |
| 2021-07-23 | 25.48 | $25.46 | 12800 |
| 2021-07-22 | 25.49 | $25.49 | 3400 |
| 2021-07-21 | 25.49 | $25.50 | 3600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.26
2026-07-17
Close Price
$21.33
Vol: 5000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.62
Average
23.50
Maximum
25.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.26 | $21.33 | 5000 |
| 2026-07-16 | 21.27 | $21.29 | 3900 |
| 2026-07-15 | 21.28 | $21.26 | 7713 |
| 2026-07-14 | 21.30 | $21.26 | 4000 |
| 2026-07-13 | 21.33 | $21.21 | 8600 |
| 2026-07-10 | 21.37 | $21.32 | 1600 |
| 2026-07-09 | 21.40 | $21.36 | 2600 |
| 2026-07-08 | 21.42 | $21.29 | 4200 |
| 2026-07-07 | 21.46 | $21.35 | 13100 |
| 2026-07-06 | 21.50 | $21.38 | 7500 |
| 2026-07-02 | 21.53 | $21.43 | 2900 |
| 2026-07-01 | 21.57 | $21.45 | 5400 |
| 2026-06-30 | 21.60 | $21.33 | 25700 |
| 2026-06-29 | 21.67 | $21.79 | 4400 |
| 2026-06-26 | 21.65 | $21.78 | 3900 |
| 2026-06-25 | 21.63 | $21.78 | 8400 |
| 2026-06-24 | 21.60 | $21.79 | 7900 |
| 2026-06-23 | 21.57 | $21.73 | 12600 |
| 2026-06-22 | 21.55 | $21.57 | 6500 |
| 2026-06-18 | 21.57 | $21.70 | 1900 |
| 2026-06-17 | 21.55 | $21.65 | 4100 |
| 2026-06-16 | 21.55 | $21.67 | 7600 |
| 2026-06-15 | 21.54 | $21.62 | 1000 |
| 2026-06-12 | 21.54 | $21.59 | 4233 |
| 2026-06-11 | 21.54 | $21.55 | 5500 |
| 2026-06-10 | 21.56 | $21.47 | 7700 |
| 2026-06-09 | 21.60 | $21.48 | 8800 |
| 2026-06-08 | 21.65 | $21.51 | 7000 |
| 2026-06-05 | 21.69 | $21.45 | 12200 |
| 2026-06-04 | 21.76 | $21.61 | 7900 |
| 2026-06-03 | 21.80 | $21.70 | 7600 |
| 2026-06-02 | 21.84 | $21.86 | 4700 |
| 2026-06-01 | 21.84 | $21.89 | 4800 |
| 2026-05-29 | 21.84 | $21.78 | 28000 |
| 2026-05-28 | 21.86 | $21.95 | 5700 |
| 2026-05-27 | 21.86 | $21.90 | 5500 |
| 2026-05-26 | 21.86 | $21.85 | 4200 |
| 2026-05-22 | 21.87 | $21.80 | 3000 |
| 2026-05-21 | 21.90 | $21.76 | 9900 |
| 2026-05-20 | 21.94 | $21.85 | 600 |
| 2026-05-19 | 21.97 | $21.83 | 3702 |
| 2026-05-18 | 22.01 | $21.92 | 5400 |
| 2026-05-15 | 22.03 | $21.91 | 11884 |
| 2026-05-14 | 22.07 | $22.16 | 7600 |
| 2026-05-13 | 22.05 | $22.08 | 3000 |
| 2026-05-12 | 22.05 | $22.07 | 2100 |
| 2026-05-11 | 22.05 | $22.08 | 4438 |
| 2026-05-08 | 22.05 | $22.09 | 6400 |
| 2026-05-07 | 22.05 | $22.02 | 7900 |
| 2026-05-06 | 22.06 | $22.04 | 3200 |
| 2026-05-05 | 22.07 | $22.01 | 4100 |
| 2026-05-04 | 22.09 | $22.01 | 6600 |
| 2026-05-01 | 22.12 | $22.09 | 1820 |
| 2026-04-30 | 22.13 | $22.18 | 3100 |
| 2026-04-29 | 22.12 | $22.09 | 13249 |
| 2026-04-28 | 22.13 | $22.07 | 8100 |
| 2026-04-27 | 22.15 | $22.29 | 2000 |
| 2026-04-24 | 22.12 | $22.24 | 2112 |
| 2026-04-23 | 22.10 | $22.22 | 7800 |
| 2026-04-22 | 22.08 | $22.18 | 7600 |
| 2026-04-21 | 22.07 | $22.14 | 6104 |
| 2026-04-20 | 22.07 | $22.23 | 2401 |
| 2026-04-17 | 22.04 | $22.20 | 3000 |
| 2026-04-16 | 22.02 | $22.09 | 9100 |
| 2026-04-15 | 22.02 | $22.23 | 3741 |
| 2026-04-14 | 21.99 | $22.10 | 2100 |
| 2026-04-13 | 21.98 | $22.13 | 8500 |
| 2026-04-10 | 21.97 | $22.01 | 8115 |
| 2026-04-09 | 21.98 | $22.03 | 3400 |
| 2026-04-08 | 21.99 | $22.07 | 4600 |
| 2026-04-07 | 21.99 | $22.01 | 4931 |
| 2026-04-06 | 22.01 | $21.94 | 4100 |
| 2026-04-02 | 22.05 | $21.95 | 9600 |
| 2026-04-01 | 22.09 | $21.86 | 9917 |
| 2026-03-31 | 22.16 | $21.89 | 8211 |
| 2026-03-30 | 22.23 | $22.20 | 2400 |
| 2026-03-27 | 22.26 | $22.21 | 3700 |
| 2026-03-26 | 22.28 | $22.19 | 13008 |
| 2026-03-25 | 22.31 | $22.39 | 5531 |
| 2026-03-24 | 22.31 | $22.39 | 2600 |
| 2026-03-23 | 22.30 | $22.45 | 7500 |
| 2026-03-20 | 22.29 | $22.18 | 2900 |
| 2026-03-19 | 22.33 | $22.29 | 3600 |
| 2026-03-18 | 22.35 | $22.21 | 5400 |
| 2026-03-17 | 22.39 | $22.26 | 10008 |
| 2026-03-16 | 22.43 | $22.13 | 4300 |
| 2026-03-13 | 22.51 | $22.15 | 4200 |
| 2026-03-12 | 22.59 | $22.37 | 1600 |
| 2026-03-11 | 22.64 | $22.37 | 5200 |
| 2026-03-10 | 22.70 | $22.53 | 9700 |
| 2026-03-09 | 22.73 | $22.48 | 5322 |
| 2026-03-06 | 22.78 | $22.54 | 14300 |
| 2026-03-05 | 22.83 | $22.74 | 1700 |
| 2026-03-04 | 22.83 | $22.73 | 2700 |
| 2026-03-03 | 22.85 | $22.72 | 3900 |
| 2026-03-02 | 22.86 | $22.78 | 4200 |
| 2026-02-27 | 22.87 | $22.65 | 18800 |
| 2026-02-26 | 22.90 | $22.92 | 2000 |
| 2026-02-25 | 22.88 | $22.98 | 10400 |
| 2026-02-24 | 22.85 | $23.08 | 3100 |
| 2026-02-23 | 22.78 | $22.97 | 7100 |
| 2026-02-20 | 22.73 | $23.04 | 12300 |
| 2026-02-19 | 22.66 | $22.84 | 7900 |
| 2026-02-18 | 22.61 | $22.79 | 6600 |
| 2026-02-17 | 22.57 | $22.70 | 18200 |
| 2026-02-13 | 22.54 | $22.46 | 1800 |
| 2026-02-12 | 22.55 | $22.63 | 2600 |
| 2026-02-11 | 22.54 | $22.60 | 4000 |
| 2026-02-10 | 22.52 | $22.71 | 3600 |
| 2026-02-09 | 22.48 | $22.65 | 5700 |
| 2026-02-06 | 22.45 | $22.43 | 3900 |
| 2026-02-05 | 22.46 | $22.47 | 4300 |
| 2026-02-04 | 22.46 | $22.47 | 3000 |
| 2026-02-03 | 22.47 | $22.44 | 6400 |
| 2026-02-02 | 22.47 | $22.45 | 2800 |
| 2026-01-30 | 22.48 | $22.56 | 5800 |
| 2026-01-29 | 22.47 | $22.44 | 6300 |
| 2026-01-28 | 22.48 | $22.53 | 3400 |
| 2026-01-27 | 22.47 | $22.57 | 5300 |
| 2026-01-26 | 22.46 | $22.57 | 5200 |
| 2026-01-23 | 22.44 | $22.57 | 8700 |
| 2026-01-22 | 22.42 | $22.48 | 3100 |
| 2026-01-21 | 22.42 | $22.47 | 4500 |
| 2026-01-20 | 22.41 | $22.38 | 2300 |
| 2026-01-16 | 22.43 | $22.46 | 4500 |
| 2026-01-15 | 22.43 | $22.59 | 3800 |
| 2026-01-14 | 22.41 | $22.54 | 7100 |
| 2026-01-13 | 22.39 | $22.52 | 3700 |
| 2026-01-12 | 22.38 | $22.39 | 1400 |
| 2026-01-09 | 22.39 | $22.37 | 6600 |
| 2026-01-08 | 22.41 | $22.21 | 13500 |
| 2026-01-07 | 22.46 | $22.28 | 11300 |
| 2026-01-06 | 22.51 | $22.28 | 15800 |
| 2026-01-05 | 22.57 | $22.50 | 6200 |
| 2026-01-02 | 22.59 | $22.47 | 3800 |
| 2025-12-31 | 22.62 | $22.37 | 6600 |
| 2025-12-30 | 22.68 | $22.54 | 5700 |
| 2025-12-29 | 22.72 | $22.67 | 3600 |
| 2025-12-26 | 22.73 | $22.80 | 2200 |
| 2025-12-24 | 22.71 | $22.76 | 10200 |
| 2025-12-23 | 22.70 | $22.49 | 12400 |
| 2025-12-22 | 22.75 | $22.98 | 2300 |
| 2025-12-19 | 22.70 | $22.90 | 5400 |
| 2025-12-18 | 22.66 | $22.96 | 7900 |
| 2025-12-17 | 22.60 | $22.75 | 1700 |
| 2025-12-16 | 22.57 | $22.79 | 9900 |
| 2025-12-15 | 22.54 | $22.65 | 2200 |
| 2025-12-12 | 22.53 | $22.71 | 5100 |
| 2025-12-11 | 22.50 | $22.71 | 6500 |
| 2025-12-10 | 22.47 | $22.42 | 5700 |
| 2025-12-09 | 22.50 | $22.56 | 4200 |
| 2025-12-08 | 22.50 | $22.54 | 13200 |
| 2025-12-05 | 22.51 | $22.59 | 9400 |
| 2025-12-04 | 22.51 | $22.51 | 5900 |
| 2025-12-03 | 22.53 | $22.58 | 4100 |
| 2025-12-02 | 22.53 | $22.60 | 11400 |
| 2025-12-01 | 22.54 | $22.46 | 4100 |
| 2025-11-28 | 22.58 | $22.60 | 8900 |
| 2025-11-26 | 22.59 | $22.78 | 3800 |
| 2025-11-25 | 22.57 | $22.67 | 6900 |
| 2025-11-24 | 22.57 | $22.60 | 3100 |
| 2025-11-21 | 22.59 | $22.58 | 14100 |
| 2025-11-20 | 22.61 | $22.30 | 7100 |
| 2025-11-19 | 22.70 | $22.54 | 4800 |
| 2025-11-18 | 22.75 | $22.54 | 2100 |
| 2025-11-17 | 22.82 | $22.46 | 5200 |
| 2025-11-14 | 22.91 | $22.80 | 2900 |
| 2025-11-13 | 22.94 | $22.74 | 2000 |
| 2025-11-12 | 22.99 | $23.00 | 1500 |
| 2025-11-11 | 23.00 | $23.08 | 2100 |
| 2025-11-10 | 22.99 | $23.00 | 4800 |
| 2025-11-07 | 22.99 | $22.83 | 5000 |
| 2025-11-06 | 23.03 | $22.95 | 1200 |
| 2025-11-05 | 23.06 | $22.94 | 3100 |
| 2025-11-04 | 23.09 | $22.73 | 5300 |
| 2025-11-03 | 23.17 | $22.88 | 3700 |
| 2025-10-31 | 23.23 | $22.94 | 13600 |
| 2025-10-30 | 23.29 | $23.09 | 3700 |
| 2025-10-29 | 23.33 | $23.42 | 3600 |
| 2025-10-28 | 23.31 | $23.40 | 2800 |
| 2025-10-27 | 23.28 | $23.42 | 4100 |
| 2025-10-24 | 23.24 | $23.36 | 2000 |
| 2025-10-23 | 23.21 | $23.28 | 7400 |
| 2025-10-22 | 23.20 | $23.25 | 3000 |
| 2025-10-21 | 23.18 | $23.27 | 3100 |
| 2025-10-20 | 23.16 | $23.13 | 5600 |
| 2025-10-17 | 23.17 | $23.15 | 4400 |
| 2025-10-16 | 23.17 | $23.01 | 4700 |
| 2025-10-15 | 23.21 | $23.11 | 4300 |
| 2025-10-14 | 23.22 | $23.12 | 4800 |
| 2025-10-13 | 23.24 | $23.15 | 1800 |
| 2025-10-10 | 23.26 | $23.06 | 6200 |
| 2025-10-09 | 23.29 | $23.23 | 6500 |
| 2025-10-08 | 23.30 | $23.24 | 800 |
| 2025-10-07 | 23.30 | $23.21 | 4700 |
| 2025-10-06 | 23.31 | $23.16 | 3200 |
| 2025-10-03 | 23.33 | $23.25 | 6300 |
| 2025-10-02 | 23.33 | $23.18 | 9900 |
| 2025-10-01 | 23.35 | $23.06 | 7900 |
| 2025-09-30 | 23.39 | $22.74 | 18200 |
| 2025-09-29 | 23.51 | $23.23 | 3200 |
| 2025-09-26 | 23.55 | $23.25 | 3700 |
| 2025-09-25 | 23.58 | $23.25 | 3800 |
| 2025-09-24 | 23.62 | $23.37 | 3200 |
| 2025-09-23 | 23.64 | $23.41 | 3000 |
| 2025-09-22 | 23.65 | $23.52 | 4900 |
| 2025-09-19 | 23.63 | $23.54 | 5500 |
| 2025-09-18 | 23.61 | $23.52 | 2500 |
| 2025-09-17 | 23.58 | $23.66 | 6000 |
| 2025-09-16 | 23.52 | $23.76 | 6500 |
| 2025-09-15 | 23.43 | $23.74 | 2400 |
| 2025-09-12 | 23.32 | $23.67 | 5300 |
| 2025-09-11 | 23.21 | $23.59 | 6200 |
| 2025-09-10 | 23.10 | $23.33 | 7900 |
| 2025-09-09 | 23.02 | $23.20 | 7400 |
| 2025-09-08 | 22.96 | $23.34 | 11700 |
| 2025-09-05 | 22.85 | $23.07 | 15100 |
| 2025-09-04 | 22.79 | $22.76 | 7200 |
| 2025-09-03 | 22.78 | $22.69 | 11800 |
| 2025-09-02 | 22.77 | $22.47 | 6300 |
| 2025-08-29 | 22.82 | $22.46 | 28400 |
| 2025-08-28 | 22.87 | $22.81 | 3500 |
| 2025-08-27 | 22.86 | $22.83 | 4500 |
| 2025-08-26 | 22.84 | $22.60 | 8000 |
| 2025-08-25 | 22.86 | $22.74 | 10400 |
| 2025-08-22 | 22.85 | $22.91 | 10300 |
| 2025-08-21 | 22.81 | $22.73 | 8400 |
| 2025-08-20 | 22.80 | $22.89 | 3900 |
| 2025-08-19 | 22.75 | $22.81 | 5800 |
| 2025-08-18 | 22.70 | $22.63 | 4100 |
| 2025-08-15 | 22.69 | $22.80 | 8500 |
| 2025-08-14 | 22.63 | $22.76 | 7800 |
| 2025-08-13 | 22.58 | $22.76 | 5200 |
| 2025-08-12 | 22.51 | $22.64 | 5800 |
| 2025-08-11 | 22.45 | $22.57 | 1800 |
| 2025-08-08 | 22.41 | $22.55 | 4800 |
| 2025-08-07 | 22.35 | $22.56 | 4000 |
| 2025-08-06 | 22.29 | $22.50 | 8000 |
| 2025-08-05 | 22.22 | $22.52 | 3200 |
| 2025-08-04 | 22.14 | $22.53 | 11300 |
| 2025-08-01 | 22.05 | $22.31 | 8000 |
| 2025-07-31 | 21.98 | $22.25 | 12900 |
| 2025-07-30 | 21.92 | $22.07 | 6000 |
| 2025-07-29 | 21.88 | $22.01 | 9500 |
| 2025-07-28 | 21.85 | $21.83 | 3900 |
| 2025-07-25 | 21.85 | $21.92 | 4200 |
| 2025-07-24 | 21.84 | $21.80 | 5100 |
| 2025-07-23 | 21.85 | $21.80 | 800 |
| 2025-07-22 | 21.86 | $21.83 | 2300 |
| 2025-07-21 | 21.86 | $21.78 | 11800 |
| 2025-07-18 | 21.88 | $21.73 | 3700 |
| 2025-07-17 | 21.91 | $21.85 | 7500 |
| 2025-07-16 | 21.91 | $21.68 | 4300 |
| 2025-07-15 | 21.96 | $21.90 | 5000 |
| 2025-07-14 | 21.97 | $21.93 | 8800 |
| 2025-07-11 | 21.96 | $21.98 | 2900 |
| 2025-07-10 | 21.95 | $22.20 | 1600 |
| 2025-07-09 | 21.89 | $21.97 | 6900 |
| 2025-07-08 | 21.87 | $21.96 | 8200 |
| 2025-07-07 | 21.85 | $22.00 | 4700 |
| 2025-07-03 | 21.81 | $22.11 | 2900 |
| 2025-07-02 | 21.75 | $22.06 | 10900 |
| 2025-07-01 | 21.69 | $21.88 | 7200 |
| 2025-06-30 | 21.65 | $21.63 | 8800 |
| 2025-06-27 | 21.66 | $21.90 | 5500 |
| 2025-06-26 | 21.62 | $21.86 | 2400 |
| 2025-06-25 | 21.58 | $21.79 | 6500 |
| 2025-06-24 | 21.55 | $21.77 | 5900 |
| 2025-06-23 | 21.51 | $21.58 | 9300 |
| 2025-06-20 | 21.52 | $21.51 | 7200 |
| 2025-06-18 | 21.53 | $21.42 | 4400 |
| 2025-06-17 | 21.58 | $21.33 | 4600 |
| 2025-06-16 | 21.65 | $21.45 | 2300 |
| 2025-06-13 | 21.70 | $21.50 | 8600 |
| 2025-06-12 | 21.75 | $21.61 | 6200 |
| 2025-06-11 | 21.79 | $21.76 | 6300 |
| 2025-06-10 | 21.81 | $21.75 | 3000 |
| 2025-06-09 | 21.83 | $21.75 | 5600 |
| 2025-06-06 | 21.85 | $21.69 | 5800 |
| 2025-06-05 | 21.89 | $21.91 | 15000 |
| 2025-06-04 | 21.89 | $21.89 | 4500 |
| 2025-06-03 | 21.89 | $21.84 | 3300 |
| 2025-06-02 | 21.91 | $21.78 | 5700 |
| 2025-05-30 | 21.94 | $21.94 | 3900 |
| 2025-05-29 | 21.94 | $21.83 | 2500 |
| 2025-05-28 | 21.97 | $21.84 | 2400 |
| 2025-05-27 | 22.00 | $21.82 | 11800 |
| 2025-05-23 | 22.03 | $21.79 | 3900 |
| 2025-05-22 | 22.08 | $21.88 | 14600 |
| 2025-05-21 | 22.12 | $21.88 | 11700 |
| 2025-05-20 | 22.16 | $22.34 | 3300 |
| 2025-05-19 | 22.11 | $22.27 | 3800 |
| 2025-05-16 | 22.07 | $22.14 | 3000 |
| 2025-05-15 | 22.05 | $22.16 | 7300 |
| 2025-05-14 | 22.03 | $22.14 | 5600 |
| 2025-05-13 | 22.00 | $22.30 | 16400 |
| 2025-05-12 | 21.93 | $22.00 | 5500 |
| 2025-05-09 | 21.92 | $21.95 | 4500 |
| 2025-05-08 | 21.91 | $22.00 | 3800 |
| 2025-05-07 | 21.89 | $22.00 | 4900 |
| 2025-05-06 | 21.87 | $21.97 | 5200 |
| 2025-05-05 | 21.86 | $21.98 | 5600 |
| 2025-05-02 | 21.83 | $22.04 | 5900 |
| 2025-05-01 | 21.80 | $21.87 | 6400 |
| 2025-04-30 | 21.79 | $21.95 | 6700 |
| 2025-04-29 | 21.77 | $21.98 | 10200 |
| 2025-04-28 | 21.73 | $21.92 | 14100 |
| 2025-04-25 | 21.71 | $21.90 | 4900 |
| 2025-04-24 | 21.68 | $21.94 | 3100 |
| 2025-04-23 | 21.64 | $21.79 | 4600 |
| 2025-04-22 | 21.63 | $21.68 | 6200 |
| 2025-04-21 | 21.65 | $21.58 | 8200 |
| 2025-04-17 | 21.68 | $21.70 | 8900 |
| 2025-04-16 | 21.70 | $21.70 | 7600 |
| 2025-04-15 | 21.72 | $21.71 | 7100 |
| 2025-04-14 | 21.75 | $21.79 | 5400 |
| 2025-04-11 | 21.76 | $21.83 | 19200 |
| 2025-04-10 | 21.77 | $21.95 | 31800 |
| 2025-04-09 | 21.75 | $22.13 | 37600 |
| 2025-04-08 | 21.70 | $21.90 | 53800 |
| 2025-04-07 | 21.69 | $21.49 | 23300 |
| 2025-04-04 | 21.76 | $21.49 | 21400 |
| 2025-04-03 | 21.85 | $21.53 | 17000 |
| 2025-04-02 | 21.94 | $21.71 | 20000 |
| 2025-04-01 | 22.01 | $21.63 | 20700 |
| 2025-03-31 | 22.11 | $21.52 | 71500 |
| 2025-03-28 | 22.25 | $22.06 | 9300 |
| 2025-03-27 | 22.30 | $22.11 | 6500 |
| 2025-03-26 | 22.35 | $22.09 | 13200 |
| 2025-03-25 | 22.41 | $22.39 | 4400 |
| 2025-03-24 | 22.41 | $22.40 | 8000 |
| 2025-03-21 | 22.42 | $22.43 | 4100 |
| 2025-03-20 | 22.42 | $22.46 | 5700 |
| 2025-03-19 | 22.41 | $22.50 | 5800 |
| 2025-03-18 | 22.39 | $22.49 | 3700 |
| 2025-03-17 | 22.38 | $22.60 | 18600 |
| 2025-03-14 | 22.34 | $22.43 | 5500 |
| 2025-03-13 | 22.33 | $22.33 | 11200 |
| 2025-03-12 | 22.33 | $22.25 | 7100 |
| 2025-03-11 | 22.36 | $22.15 | 5000 |
| 2025-03-10 | 22.41 | $22.23 | 13300 |
| 2025-03-07 | 22.45 | $22.30 | 9100 |
| 2025-03-06 | 22.49 | $22.42 | 13000 |
| 2025-03-05 | 22.51 | $22.50 | 8600 |
| 2025-03-04 | 22.51 | $22.45 | 8800 |
| 2025-03-03 | 22.52 | $22.60 | 7800 |
| 2025-02-28 | 22.50 | $22.67 | 7600 |
| 2025-02-27 | 22.47 | $22.65 | 5300 |
| 2025-02-26 | 22.44 | $22.66 | 9800 |
| 2025-02-25 | 22.39 | $22.71 | 19600 |
| 2025-02-24 | 22.33 | $22.52 | 12600 |
| 2025-02-21 | 22.31 | $22.36 | 6300 |
| 2025-02-20 | 22.31 | $22.33 | 5200 |
| 2025-02-19 | 22.32 | $22.34 | 6000 |
| 2025-02-18 | 22.33 | $22.44 | 8300 |
| 2025-02-14 | 22.32 | $22.50 | 3200 |
| 2025-02-13 | 22.29 | $22.39 | 8600 |
| 2025-02-12 | 22.29 | $22.20 | 9800 |
| 2025-02-11 | 22.33 | $22.36 | 16800 |
| 2025-02-10 | 22.34 | $22.47 | 4700 |
| 2025-02-07 | 22.33 | $22.38 | 7800 |
| 2025-02-06 | 22.34 | $22.55 | 18800 |
| 2025-02-05 | 22.31 | $22.58 | 17200 |
| 2025-02-04 | 22.28 | $22.24 | 11700 |
| 2025-02-03 | 22.31 | $22.16 | 18400 |
| 2025-01-31 | 22.36 | $22.15 | 26400 |
| 2025-01-30 | 22.43 | $22.39 | 5300 |
| 2025-01-29 | 22.46 | $22.32 | 31000 |
| 2025-01-28 | 22.51 | $22.63 | 26800 |
| 2025-01-27 | 22.51 | $22.91 | 9300 |
| 2025-01-24 | 22.44 | $22.65 | 4200 |
| 2025-01-23 | 22.42 | $22.49 | 8700 |
| 2025-01-22 | 22.43 | $22.80 | 3100 |
| 2025-01-21 | 22.38 | $22.80 | 5400 |
| 2025-01-17 | 22.33 | $22.67 | 4500 |
| 2025-01-16 | 22.29 | $22.52 | 9600 |
| 2025-01-15 | 22.29 | $22.55 | 7000 |
| 2025-01-14 | 22.27 | $22.01 | 8700 |
| 2025-01-13 | 22.37 | $21.95 | 9600 |
| 2025-01-10 | 22.51 | $22.27 | 17000 |
| 2025-01-08 | 22.59 | $22.51 | 7900 |
| 2025-01-07 | 22.65 | $22.65 | 10000 |
| 2025-01-06 | 22.68 | $23.00 | 5000 |
| 2025-01-03 | 22.65 | $22.97 | 4900 |
| 2025-01-02 | 22.62 | $22.84 | 7300 |
| 2024-12-31 | 22.61 | $22.68 | 28700 |
| 2024-12-30 | 22.64 | $22.54 | 16000 |
| 2024-12-27 | 22.71 | $22.42 | 11400 |
| 2024-12-26 | 22.82 | $22.55 | 14300 |
| 2024-12-24 | 22.91 | $22.67 | 25600 |
| 2024-12-23 | 23.00 | $22.88 | 9400 |
| 2024-12-20 | 23.06 | $23.06 | 9300 |
| 2024-12-19 | 23.09 | $22.96 | 6400 |
| 2024-12-18 | 23.16 | $23.20 | 4900 |
| 2024-12-17 | 23.18 | $23.29 | 3000 |
| 2024-12-16 | 23.19 | $23.24 | 15100 |
| 2024-12-13 | 23.21 | $23.16 | 11200 |
| 2024-12-12 | 23.25 | $23.38 | 7700 |
| 2024-12-11 | 23.26 | $23.53 | 5500 |
| 2024-12-10 | 23.24 | $23.49 | 5700 |
| 2024-12-09 | 23.22 | $23.31 | 4800 |
| 2024-12-06 | 23.25 | $23.45 | 9100 |
| 2024-12-05 | 23.25 | $23.42 | 5700 |
| 2024-12-04 | 23.25 | $23.37 | 8300 |
| 2024-12-03 | 23.28 | $23.26 | 9000 |
| 2024-12-02 | 23.33 | $23.22 | 29400 |
| 2024-11-29 | 23.39 | $23.26 | 32200 |
| 2024-11-27 | 23.47 | $23.27 | 4800 |
| 2024-11-26 | 23.56 | $23.30 | 5300 |
| 2024-11-25 | 23.65 | $23.44 | 7700 |
| 2024-11-22 | 23.73 | $23.42 | 2600 |
| 2024-11-21 | 23.84 | $23.40 | 2300 |
| 2024-11-20 | 23.96 | $23.34 | 7300 |
| 2024-11-19 | 24.12 | $23.31 | 19700 |
| 2024-11-18 | 24.32 | $23.92 | 4500 |
| 2024-11-15 | 24.41 | $24.23 | 3800 |
| 2024-11-14 | 24.46 | $24.47 | 1700 |
| 2024-11-13 | 24.46 | $24.52 | 9300 |
| 2024-11-12 | 24.46 | $24.60 | 3100 |
| 2024-11-11 | 24.44 | $24.75 | 3900 |
| 2024-11-08 | 24.38 | $24.73 | 1000 |
| 2024-11-07 | 24.32 | $24.59 | 9200 |
| 2024-11-06 | 24.28 | $24.00 | 2600 |
| 2024-11-05 | 24.35 | $24.09 | 3600 |
| 2024-11-04 | 24.42 | $23.97 | 2500 |
| 2024-11-01 | 24.53 | $24.00 | 6300 |
| 2024-10-31 | 24.65 | $24.12 | 24200 |
| 2024-10-30 | 24.77 | $24.46 | 1300 |
| 2024-10-29 | 24.83 | $24.62 | 2400 |
| 2024-10-28 | 24.86 | $24.70 | 4500 |
| 2024-10-25 | 24.89 | $24.69 | 3500 |
| 2024-10-24 | 24.92 | $24.56 | 2400 |
| 2024-10-23 | 24.98 | $24.72 | 8700 |
| 2024-10-22 | 25.02 | $24.95 | 7000 |
| 2024-10-21 | 25.01 | $24.65 | 1900 |
| 2024-10-18 | 25.06 | $25.13 | 3000 |
| 2024-10-17 | 25.03 | $25.16 | 4800 |
| 2024-10-16 | 24.97 | $24.97 | 4900 |
| 2024-10-15 | 24.95 | $24.85 | 5200 |
| 2024-10-14 | 24.95 | $25.14 | 10100 |
| 2024-10-11 | 24.88 | $24.85 | 2700 |
| 2024-10-10 | 24.87 | $24.69 | 1500 |
| 2024-10-09 | 24.89 | $24.79 | 3600 |
| 2024-10-08 | 24.88 | $24.73 | 6200 |
| 2024-10-07 | 24.89 | $24.68 | 7100 |
| 2024-10-04 | 24.91 | $24.82 | 1200 |
| 2024-10-03 | 24.89 | $24.84 | 15200 |
| 2024-10-02 | 24.88 | $24.63 | 6100 |
| 2024-10-01 | 24.90 | $24.65 | 10800 |
| 2024-09-30 | 24.92 | $24.67 | 36900 |
| 2024-09-27 | 24.93 | $24.91 | 10600 |
| 2024-09-26 | 24.90 | $24.99 | 7800 |
| 2024-09-25 | 24.84 | $24.92 | 11900 |
| 2024-09-24 | 24.78 | $25.04 | 15000 |
| 2024-09-23 | 24.69 | $25.04 | 20500 |
| 2024-09-20 | 24.58 | $24.87 | 4800 |
| 2024-09-19 | 24.49 | $24.62 | 5800 |
| 2024-09-18 | 24.44 | $24.37 | 10000 |
| 2024-09-17 | 24.43 | $24.47 | 3300 |
| 2024-09-16 | 24.39 | $24.40 | 9200 |
| 2024-09-13 | 24.36 | $24.30 | 11200 |
| 2024-09-12 | 24.35 | $24.27 | 5600 |
| 2024-09-11 | 24.34 | $24.14 | 12300 |
| 2024-09-10 | 24.36 | $24.14 | 17000 |
| 2024-09-09 | 24.37 | $24.12 | 7600 |
| 2024-09-06 | 24.39 | $24.22 | 9400 |
| 2024-09-05 | 24.39 | $24.17 | 12900 |
| 2024-09-04 | 24.40 | $24.37 | 2300 |
| 2024-09-03 | 24.37 | $24.24 | 6200 |
| 2024-08-30 | 24.36 | $24.25 | 3700 |
| 2024-08-29 | 24.34 | $24.28 | 4300 |
| 2024-08-28 | 24.31 | $24.29 | 4300 |
| 2024-08-27 | 24.27 | $24.28 | 2800 |
| 2024-08-26 | 24.23 | $24.28 | 3300 |
| 2024-08-23 | 24.17 | $24.38 | 3200 |
| 2024-08-22 | 24.08 | $24.29 | 4700 |
| 2024-08-21 | 24.00 | $24.24 | 11000 |
| 2024-08-20 | 23.91 | $24.19 | 7800 |
| 2024-08-19 | 23.82 | $24.30 | 15500 |
| 2024-08-16 | 23.68 | $23.99 | 10800 |
| 2024-08-15 | 23.59 | $23.76 | 500 |
| 2024-08-14 | 23.53 | $23.63 | 5000 |
| 2024-08-13 | 23.49 | $23.51 | 3000 |
| 2024-08-12 | 23.47 | $23.54 | 2100 |
| 2024-08-09 | 23.43 | $23.55 | 1200 |
| 2024-08-08 | 23.39 | $23.66 | 1400 |
| 2024-08-07 | 23.31 | $23.60 | 4700 |
| 2024-08-06 | 23.23 | $23.68 | 6400 |
| 2024-08-05 | 23.13 | $23.35 | 18000 |
| 2024-08-02 | 23.07 | $23.35 | 6200 |
| 2024-08-01 | 23.01 | $23.23 | 9600 |
| 2024-07-31 | 22.96 | $22.90 | 10500 |
| 2024-07-30 | 22.98 | $22.97 | 800 |
| 2024-07-29 | 22.98 | $22.93 | 4800 |
| 2024-07-26 | 22.99 | $22.97 | 4300 |
| 2024-07-25 | 22.99 | $22.86 | 4100 |
| 2024-07-24 | 23.02 | $22.80 | 3900 |
| 2024-07-23 | 23.06 | $23.01 | 4600 |
| 2024-07-22 | 23.07 | $23.07 | 3600 |
| 2024-07-19 | 23.06 | $23.01 | 2700 |
| 2024-07-18 | 23.07 | $23.03 | 9800 |
| 2024-07-17 | 23.07 | $23.13 | 7100 |
| 2024-07-16 | 23.05 | $23.09 | 8000 |
| 2024-07-15 | 23.04 | $23.16 | 2400 |
| 2024-07-12 | 23.01 | $23.18 | 4800 |
| 2024-07-11 | 22.97 | $23.17 | 8400 |
| 2024-07-10 | 22.93 | $22.91 | 7900 |
| 2024-07-09 | 22.93 | $23.00 | 1400 |
| 2024-07-08 | 22.92 | $23.01 | 4800 |
| 2024-07-05 | 22.90 | $23.08 | 7900 |
| 2024-07-03 | 22.86 | $22.89 | 19800 |
| 2024-07-02 | 22.86 | $22.80 | 1400 |
| 2024-07-01 | 22.88 | $22.81 | 6500 |
| 2024-06-28 | 22.90 | $22.69 | 10900 |
| 2024-06-27 | 22.94 | $22.91 | 5900 |
| 2024-06-26 | 22.95 | $22.99 | 2300 |
| 2024-06-25 | 22.94 | $22.95 | 900 |
| 2024-06-24 | 22.94 | $23.00 | 3000 |
| 2024-06-21 | 22.93 | $22.92 | 5800 |
| 2024-06-20 | 22.94 | $22.96 | 3600 |
| 2024-06-18 | 22.93 | $22.95 | 4000 |
| 2024-06-17 | 22.93 | $23.06 | 4400 |
| 2024-06-14 | 22.90 | $23.15 | 6300 |
| 2024-06-13 | 22.85 | $22.98 | 8500 |
| 2024-06-12 | 22.83 | $23.01 | 6400 |
| 2024-06-11 | 22.80 | $22.75 | 2900 |
| 2024-06-10 | 22.82 | $22.95 | 3400 |
| 2024-06-07 | 22.80 | $23.02 | 3400 |
| 2024-06-06 | 22.77 | $23.01 | 4800 |
| 2024-06-05 | 22.73 | $22.99 | 4200 |
| 2024-06-04 | 22.69 | $23.03 | 6800 |
| 2024-06-03 | 22.64 | $22.81 | 5300 |
| 2024-05-31 | 22.62 | $22.72 | 6800 |
| 2024-05-30 | 22.63 | $22.50 | 5300 |
| 2024-05-29 | 22.68 | $22.52 | 11700 |
| 2024-05-28 | 22.73 | $22.69 | 3300 |
| 2024-05-24 | 22.76 | $22.60 | 1600 |
| 2024-05-23 | 22.82 | $22.53 | 3800 |
| 2024-05-22 | 22.90 | $22.85 | 10700 |
| 2024-05-21 | 22.93 | $22.99 | 36800 |
| 2024-05-20 | 22.93 | $23.02 | 12600 |
| 2024-05-17 | 22.93 | $22.99 | 4700 |
| 2024-05-16 | 22.93 | $23.11 | 5800 |
| 2024-05-15 | 22.91 | $23.19 | 5000 |
| 2024-05-14 | 22.87 | $22.96 | 2000 |
| 2024-05-13 | 22.88 | $22.95 | 4900 |
| 2024-05-10 | 22.88 | $22.93 | 900 |
| 2024-05-09 | 22.90 | $23.02 | 4400 |
| 2024-05-08 | 22.90 | $22.90 | 6000 |
| 2024-05-07 | 22.93 | $23.09 | 7200 |
| 2024-05-06 | 22.92 | $23.41 | 9200 |
| 2024-05-03 | 22.84 | $23.33 | 3700 |
| 2024-05-02 | 22.78 | $23.01 | 2900 |
| 2024-05-01 | 22.77 | $22.81 | 4600 |
| 2024-04-30 | 22.80 | $22.68 | 8400 |
| 2024-04-29 | 22.87 | $22.98 | 3900 |
| 2024-04-26 | 22.88 | $22.91 | 1800 |
| 2024-04-25 | 22.92 | $22.90 | 6200 |
| 2024-04-24 | 22.97 | $23.25 | 4200 |
| 2024-04-23 | 22.95 | $23.40 | 9100 |
| 2024-04-22 | 22.90 | $22.97 | 8200 |
| 2024-04-19 | 22.93 | $22.68 | 2400 |
| 2024-04-18 | 23.04 | $22.65 | 3400 |
| 2024-04-17 | 23.17 | $22.88 | 5600 |
| 2024-04-16 | 23.27 | $22.50 | 5400 |
| 2024-04-15 | 23.48 | $22.46 | 8800 |
| 2024-04-12 | 23.73 | $23.12 | 4500 |
| 2024-04-11 | 23.87 | $23.30 | 6000 |
| 2024-04-10 | 24.01 | $23.55 | 9700 |
| 2024-04-09 | 24.12 | $23.86 | 7500 |
| 2024-04-08 | 24.17 | $23.91 | 9300 |
| 2024-04-05 | 24.23 | $24.13 | 3800 |
| 2024-04-04 | 24.24 | $23.93 | 7300 |
| 2024-04-03 | 24.31 | $23.99 | 1400 |
| 2024-04-02 | 24.37 | $23.99 | 6000 |
| 2024-04-01 | 24.44 | $24.12 | 4600 |
| 2024-03-28 | 24.49 | $24.06 | 5700 |
| 2024-03-27 | 24.56 | $24.30 | 2500 |
| 2024-03-26 | 24.59 | $24.59 | 13200 |
| 2024-03-25 | 24.56 | $24.40 | 5100 |
| 2024-03-22 | 24.57 | $24.54 | 4700 |
| 2024-03-21 | 24.55 | $24.65 | 7200 |
| 2024-03-20 | 24.50 | $24.57 | 4200 |
| 2024-03-19 | 24.46 | $24.45 | 2200 |
| 2024-03-18 | 24.43 | $24.40 | 1500 |
| 2024-03-15 | 24.41 | $24.34 | 1700 |
| 2024-03-14 | 24.40 | $24.33 | 6300 |
| 2024-03-13 | 24.39 | $24.52 | 3000 |
| 2024-03-12 | 24.34 | $24.50 | 3800 |
| 2024-03-11 | 24.27 | $24.41 | 4300 |
| 2024-03-08 | 24.22 | $24.34 | 5200 |
| 2024-03-07 | 24.17 | $24.24 | 5900 |
| 2024-03-06 | 24.13 | $24.17 | 5000 |
| 2024-03-05 | 24.10 | $23.93 | 1200 |
| 2024-03-04 | 24.12 | $24.11 | 8600 |
| 2024-03-01 | 24.10 | $24.10 | 3200 |
| 2024-02-29 | 24.08 | $24.27 | 13400 |
| 2024-02-28 | 24.01 | $24.06 | 1800 |
| 2024-02-27 | 23.98 | $24.02 | 2400 |
| 2024-02-26 | 23.95 | $24.00 | 2200 |
| 2024-02-23 | 23.92 | $23.87 | 4200 |
| 2024-02-22 | 23.91 | $23.79 | 2000 |
| 2024-02-21 | 23.92 | $23.67 | 5900 |
| 2024-02-20 | 23.95 | $23.84 | 7100 |
| 2024-02-16 | 23.95 | $23.80 | 2200 |
| 2024-02-15 | 23.96 | $23.78 | 4800 |
| 2024-02-14 | 23.97 | $23.70 | 1800 |
| 2024-02-13 | 24.00 | $23.65 | 2600 |
| 2024-02-12 | 24.04 | $24.04 | 8300 |
| 2024-02-09 | 24.00 | $24.02 | 5900 |
| 2024-02-08 | 23.96 | $23.85 | 4000 |
| 2024-02-07 | 23.95 | $23.95 | 2100 |
| 2024-02-06 | 23.91 | $23.82 | 2300 |
| 2024-02-05 | 23.89 | $23.87 | 13100 |
| 2024-02-02 | 23.86 | $23.92 | 4800 |
| 2024-02-01 | 23.81 | $23.91 | 8200 |
| 2024-01-31 | 23.75 | $23.81 | 3600 |
| 2024-01-30 | 23.70 | $23.69 | 6600 |
| 2024-01-29 | 23.67 | $23.75 | 2000 |
| 2024-01-26 | 23.61 | $23.74 | 5400 |
| 2024-01-25 | 23.55 | $23.72 | 4300 |
| 2024-01-24 | 23.48 | $23.46 | 6000 |
| 2024-01-23 | 23.46 | $23.43 | 4300 |
| 2024-01-22 | 23.43 | $23.56 | 4600 |
| 2024-01-19 | 23.37 | $23.48 | 2700 |
| 2024-01-18 | 23.32 | $23.25 | 2100 |
| 2024-01-17 | 23.30 | $23.31 | 7600 |
| 2024-01-16 | 23.27 | $23.38 | 15000 |
| 2024-01-12 | 23.22 | $23.33 | 4600 |
| 2024-01-11 | 23.16 | $23.29 | 6800 |
| 2024-01-10 | 23.11 | $23.23 | 11600 |
| 2024-01-09 | 23.06 | $23.24 | 10000 |
| 2024-01-08 | 22.99 | $23.08 | 7100 |
| 2024-01-05 | 22.95 | $22.85 | 22500 |
| 2024-01-04 | 22.95 | $22.75 | 4300 |
| 2024-01-03 | 22.97 | $22.65 | 7500 |
| 2024-01-02 | 23.01 | $22.69 | 15200 |
| 2023-12-29 | 23.05 | $22.74 | 13400 |
| 2023-12-28 | 23.09 | $22.85 | 19500 |
| 2023-12-27 | 23.10 | $23.39 | 12900 |
| 2023-12-26 | 23.00 | $23.27 | 8600 |
| 2023-12-22 | 22.91 | $23.17 | 6800 |
| 2023-12-21 | 22.82 | $23.10 | 12100 |
| 2023-12-20 | 22.73 | $22.87 | 19800 |
| 2023-12-19 | 22.68 | $22.68 | 11500 |
| 2023-12-18 | 22.65 | $22.64 | 18600 |
| 2023-12-15 | 22.63 | $22.93 | 17800 |
| 2023-12-14 | 22.54 | $23.15 | 13800 |
| 2023-12-13 | 22.39 | $22.60 | 10500 |
| 2023-12-12 | 22.34 | $22.23 | 9500 |
| 2023-12-11 | 22.35 | $22.18 | 18300 |
| 2023-12-08 | 22.37 | $22.31 | 6400 |
| 2023-12-07 | 22.36 | $22.36 | 14500 |
| 2023-12-06 | 22.35 | $22.25 | 9300 |
| 2023-12-05 | 22.35 | $22.26 | 28300 |
| 2023-12-04 | 22.35 | $22.47 | 10200 |
| 2023-12-01 | 22.31 | $22.56 | 20400 |
| 2023-11-30 | 22.24 | $22.32 | 20900 |
| 2023-11-29 | 22.21 | $22.23 | 16500 |
| 2023-11-28 | 22.19 | $22.22 | 8800 |
| 2023-11-27 | 22.18 | $22.01 | 17600 |
| 2023-11-24 | 22.20 | $21.95 | 4500 |
| 2023-11-22 | 22.23 | $21.94 | 14300 |
| 2023-11-21 | 22.28 | $22.24 | 12100 |
| 2023-11-20 | 22.27 | $22.46 | 7300 |
| 2023-11-17 | 22.21 | $22.57 | 56600 |
| 2023-11-16 | 22.11 | $22.53 | 5400 |
| 2023-11-15 | 22.01 | $22.48 | 2600 |
| 2023-11-14 | 21.90 | $22.52 | 12900 |
| 2023-11-13 | 21.76 | $22.12 | 6700 |
| 2023-11-10 | 21.69 | $22.05 | 9100 |
| 2023-11-09 | 21.62 | $21.92 | 7600 |
| 2023-11-08 | 21.56 | $22.35 | 10400 |
| 2023-11-07 | 21.41 | $22.20 | 1700 |
| 2023-11-06 | 21.27 | $22.25 | 4100 |
| 2023-11-03 | 21.09 | $22.35 | 5100 |
| 2023-11-02 | 20.87 | $21.98 | 8500 |
| 2023-11-01 | 20.69 | $21.35 | 13300 |
| 2023-10-31 | 20.62 | $20.83 | 10600 |
| 2023-10-30 | 20.65 | $20.62 | 4500 |
| 2023-10-27 | 20.73 | $20.73 | 6000 |
| 2023-10-26 | 20.81 | $20.85 | 7400 |
| 2023-10-25 | 20.88 | $20.88 | 2800 |
| 2023-10-24 | 20.95 | $21.14 | 7700 |
| 2023-10-23 | 20.99 | $20.95 | 9900 |
| 2023-10-20 | 21.08 | $20.85 | 7400 |
| 2023-10-19 | 21.21 | $20.75 | 16300 |
| 2023-10-18 | 21.38 | $20.96 | 8100 |
| 2023-10-17 | 21.55 | $21.20 | 8100 |
| 2023-10-16 | 21.69 | $21.43 | 8400 |
| 2023-10-13 | 21.80 | $21.60 | 4800 |
| 2023-10-12 | 21.90 | $21.68 | 4900 |
| 2023-10-11 | 22.01 | $21.92 | 2500 |
| 2023-10-10 | 22.08 | $21.83 | 9600 |
| 2023-10-09 | 22.19 | $21.73 | 6800 |
| 2023-10-06 | 22.34 | $21.67 | 18000 |
| 2023-10-05 | 22.53 | $21.81 | 5800 |
| 2023-10-04 | 22.72 | $21.92 | 6100 |
| 2023-10-03 | 22.92 | $21.94 | 21200 |
| 2023-10-02 | 23.15 | $22.86 | 5900 |
| 2023-09-29 | 23.22 | $23.18 | 10100 |
| 2023-09-28 | 23.24 | $22.99 | 7700 |
| 2023-09-27 | 23.30 | $23.29 | 8000 |
| 2023-09-26 | 23.31 | $23.22 | 3400 |
| 2023-09-25 | 23.33 | $23.37 | 1800 |
| 2023-09-22 | 23.32 | $23.47 | 1800 |
| 2023-09-21 | 23.30 | $23.26 | 3800 |
| 2023-09-20 | 23.31 | $23.49 | 5100 |
| 2023-09-19 | 23.28 | $23.43 | 6000 |
| 2023-09-18 | 23.26 | $23.50 | 4200 |
| 2023-09-15 | 23.21 | $23.42 | 1900 |
| 2023-09-14 | 23.18 | $23.40 | 2300 |
| 2023-09-13 | 23.15 | $23.17 | 13400 |
| 2023-09-12 | 23.16 | $23.28 | 600 |
| 2023-09-11 | 23.16 | $23.32 | 1500 |
| 2023-09-08 | 23.14 | $23.37 | 1000 |
| 2023-09-07 | 23.11 | $23.28 | 7200 |
| 2023-09-06 | 23.10 | $23.13 | 10900 |
| 2023-09-05 | 23.12 | $23.21 | 7900 |
| 2023-09-01 | 23.12 | $23.37 | 8000 |
| 2023-08-31 | 23.10 | $23.10 | 19600 |
| 2023-08-30 | 23.12 | $23.19 | 6600 |
| 2023-08-29 | 23.14 | $23.19 | 5900 |
| 2023-08-28 | 23.15 | $23.21 | 2200 |
| 2023-08-25 | 23.17 | $23.08 | 5700 |
| 2023-08-24 | 23.22 | $23.19 | 800 |
| 2023-08-23 | 23.26 | $23.18 | 8200 |
| 2023-08-22 | 23.31 | $23.04 | 2700 |
| 2023-08-21 | 23.39 | $23.11 | 3200 |
| 2023-08-18 | 23.47 | $23.21 | 5300 |
| 2023-08-17 | 23.55 | $23.28 | 5800 |
| 2023-08-16 | 23.63 | $23.56 | 2100 |
| 2023-08-15 | 23.66 | $23.60 | 2100 |
| 2023-08-14 | 23.68 | $23.60 | 2000 |
| 2023-08-11 | 23.72 | $23.57 | 900 |
| 2023-08-10 | 23.76 | $23.81 | 4100 |
| 2023-08-09 | 23.76 | $23.69 | 6600 |
| 2023-08-08 | 23.79 | $23.83 | 2200 |
| 2023-08-07 | 23.79 | $23.66 | 12100 |
| 2023-08-04 | 23.83 | $23.73 | 2500 |
| 2023-08-03 | 23.87 | $23.61 | 4900 |
| 2023-08-02 | 23.93 | $23.65 | 7700 |
| 2023-08-01 | 24.00 | $23.91 | 1000 |
| 2023-07-31 | 24.02 | $23.96 | 4700 |
| 2023-07-28 | 24.04 | $24.01 | 900 |
| 2023-07-27 | 24.04 | $24.07 | 3400 |
| 2023-07-26 | 24.04 | $24.13 | 3400 |
| 2023-07-25 | 24.02 | $24.13 | 7700 |
| 2023-07-24 | 24.00 | $23.99 | 3400 |
| 2023-07-21 | 24.01 | $24.03 | 3600 |
| 2023-07-20 | 24.01 | $24.00 | 1300 |
| 2023-07-19 | 24.02 | $23.99 | 4800 |
| 2023-07-18 | 24.03 | $24.19 | 1300 |
| 2023-07-17 | 24.00 | $23.86 | 1200 |
| 2023-07-14 | 24.03 | $24.03 | 700 |
| 2023-07-13 | 24.04 | $24.27 | 2400 |
| 2023-07-12 | 24.00 | $24.08 | 1700 |
| 2023-07-11 | 23.98 | $23.96 | 4100 |
| 2023-07-10 | 24.00 | $23.94 | 800 |
| 2023-07-07 | 24.02 | $23.92 | 1500 |
| 2023-07-06 | 24.04 | $23.81 | 9700 |
| 2023-07-05 | 24.10 | $24.09 | 22900 |
| 2023-07-03 | 24.10 | $24.31 | 7100 |
| 2023-06-30 | 24.06 | $24.41 | 40700 |
| 2023-06-29 | 24.00 | $23.64 | 6900 |
| 2023-06-28 | 24.08 | $24.15 | 4300 |
| 2023-06-27 | 24.07 | $24.02 | 2500 |
| 2023-06-26 | 24.09 | $23.95 | 1700 |
| 2023-06-23 | 24.12 | $23.95 | 4200 |
| 2023-06-22 | 24.16 | $24.16 | 9400 |
| 2023-06-21 | 24.16 | $24.09 | 6600 |
| 2023-06-20 | 24.18 | $23.93 | 8500 |
| 2023-06-16 | 24.23 | $24.04 | 3600 |
| 2023-06-15 | 24.27 | $24.19 | 5200 |
| 2023-06-14 | 24.28 | $24.07 | 8400 |
| 2023-06-13 | 24.32 | $24.13 | 6800 |
| 2023-06-12 | 24.35 | $24.27 | 9000 |
| 2023-06-09 | 24.36 | $24.45 | 7200 |
| 2023-06-08 | 24.34 | $24.31 | 6300 |
| 2023-06-07 | 24.33 | $24.29 | 12200 |
| 2023-06-06 | 24.33 | $24.62 | 3000 |
| 2023-06-05 | 24.26 | $24.68 | 5100 |
| 2023-06-02 | 24.17 | $24.72 | 13000 |
| 2023-06-01 | 24.05 | $24.58 | 7800 |
| 2023-05-31 | 23.94 | $24.23 | 15700 |
| 2023-05-30 | 23.89 | $23.89 | 8900 |
| 2023-05-26 | 23.90 | $23.74 | 1100 |
| 2023-05-25 | 23.95 | $23.69 | 3800 |
| 2023-05-24 | 24.02 | $23.77 | 10500 |
| 2023-05-23 | 24.08 | $24.03 | 2700 |
| 2023-05-22 | 24.10 | $24.16 | 2200 |
| 2023-05-19 | 24.09 | $24.00 | 2500 |
| 2023-05-18 | 24.11 | $24.11 | 5300 |
| 2023-05-17 | 24.12 | $24.24 | 4600 |
| 2023-05-16 | 24.10 | $23.76 | 10600 |
| 2023-05-15 | 24.17 | $24.28 | 1300 |
| 2023-05-12 | 24.15 | $24.17 | 4200 |
| 2023-05-11 | 24.15 | $24.01 | 6500 |
| 2023-05-10 | 24.19 | $24.09 | 4500 |
| 2023-05-09 | 24.21 | $23.96 | 4200 |
| 2023-05-08 | 24.27 | $23.99 | 1500 |
| 2023-05-05 | 24.32 | $24.18 | 2300 |
| 2023-05-04 | 24.35 | $23.94 | 3700 |
| 2023-05-03 | 24.43 | $24.10 | 1900 |
| 2023-05-02 | 24.48 | $24.17 | 3500 |
| 2023-05-01 | 24.54 | $24.33 | 10600 |
| 2023-04-28 | 24.56 | $24.71 | 21200 |
| 2023-04-27 | 24.51 | $24.33 | 5600 |
| 2023-04-26 | 24.53 | $24.52 | 7100 |
| 2023-04-25 | 24.51 | $24.50 | 1600 |
| 2023-04-24 | 24.50 | $24.50 | 4500 |
| 2023-04-21 | 24.48 | $24.44 | 4800 |
| 2023-04-20 | 24.46 | $24.38 | 2600 |
| 2023-04-19 | 24.46 | $24.43 | 2100 |
| 2023-04-18 | 24.44 | $24.38 | 1700 |
| 2023-04-17 | 24.44 | $24.32 | 4600 |
| 2023-04-14 | 24.44 | $24.56 | 6600 |
| 2023-04-13 | 24.39 | $24.57 | 7800 |
| 2023-04-12 | 24.33 | $24.50 | 3600 |
| 2023-04-11 | 24.27 | $24.54 | 10100 |
| 2023-04-10 | 24.19 | $24.04 | 400 |
| 2023-04-06 | 24.21 | $24.32 | 3500 |
| 2023-04-05 | 24.17 | $24.17 | 4500 |
| 2023-04-04 | 24.15 | $24.40 | 7700 |
| 2023-04-03 | 24.08 | $24.39 | 10400 |
| 2023-03-31 | 24.00 | $24.51 | 27800 |
| 2023-03-30 | 23.89 | $24.10 | 6000 |
| 2023-03-29 | 23.84 | $24.20 | 5700 |
| 2023-03-28 | 23.76 | $23.81 | 5100 |
| 2023-03-27 | 23.75 | $23.89 | 2500 |
| 2023-03-24 | 23.73 | $23.75 | 4300 |
| 2023-03-23 | 23.72 | $23.93 | 12200 |
| 2023-03-22 | 23.68 | $23.93 | 9300 |
| 2023-03-21 | 23.64 | $23.50 | 8000 |
| 2023-03-20 | 23.68 | $23.31 | 5900 |
| 2023-03-17 | 23.76 | $23.80 | 9400 |
| 2023-03-16 | 23.76 | $24.15 | 10900 |
| 2023-03-15 | 23.68 | $23.72 | 8200 |
| 2023-03-14 | 23.68 | $23.70 | 7000 |
| 2023-03-13 | 23.68 | $23.43 | 15000 |
| 2023-03-10 | 23.75 | $23.41 | 5100 |
| 2023-03-09 | 23.82 | $23.47 | 7100 |
| 2023-03-08 | 23.90 | $23.70 | 4400 |
| 2023-03-07 | 23.94 | $23.72 | 4000 |
| 2023-03-06 | 23.98 | $23.80 | 2500 |
| 2023-03-03 | 24.01 | $23.86 | 8200 |
| 2023-03-02 | 24.04 | $23.64 | 6100 |
| 2023-03-01 | 24.11 | $23.91 | 2500 |
| 2023-02-28 | 24.14 | $24.05 | 7900 |
| 2023-02-27 | 24.14 | $24.08 | 3100 |
| 2023-02-24 | 24.14 | $23.92 | 4100 |
| 2023-02-23 | 24.17 | $24.10 | 2400 |
| 2023-02-22 | 24.16 | $23.80 | 6600 |
| 2023-02-21 | 24.22 | $23.61 | 15400 |
| 2023-02-17 | 24.32 | $24.09 | 3000 |
| 2023-02-16 | 24.33 | $24.13 | 11000 |
| 2023-02-15 | 24.34 | $24.32 | 3700 |
| 2023-02-14 | 24.31 | $24.38 | 5300 |
| 2023-02-13 | 24.26 | $24.27 | 3100 |
| 2023-02-10 | 24.22 | $24.14 | 2800 |
| 2023-02-09 | 24.20 | $24.10 | 5700 |
| 2023-02-08 | 24.18 | $24.10 | 5900 |
| 2023-02-07 | 24.16 | $23.72 | 3900 |
| 2023-02-06 | 24.21 | $23.79 | 7800 |
| 2023-02-03 | 24.26 | $24.00 | 5600 |
| 2023-02-02 | 24.26 | $24.29 | 5500 |
| 2023-02-01 | 24.21 | $24.26 | 15000 |
| 2023-01-31 | 24.14 | $24.34 | 15600 |
| 2023-01-30 | 24.05 | $24.08 | 3200 |
| 2023-01-27 | 24.00 | $24.18 | 9500 |
| 2023-01-26 | 23.91 | $24.05 | 5900 |
| 2023-01-25 | 23.84 | $24.03 | 13700 |
| 2023-01-24 | 23.75 | $24.05 | 6800 |
| 2023-01-23 | 23.65 | $24.05 | 6700 |
| 2023-01-20 | 23.52 | $24.07 | 9100 |
| 2023-01-19 | 23.37 | $24.10 | 7600 |
| 2023-01-18 | 23.19 | $23.71 | 16300 |
| 2023-01-17 | 23.06 | $23.42 | 7500 |
| 2023-01-13 | 22.97 | $23.33 | 6100 |
| 2023-01-12 | 22.88 | $23.33 | 5100 |
| 2023-01-11 | 22.78 | $23.15 | 10600 |
| 2023-01-10 | 22.70 | $22.87 | 16700 |
| 2023-01-09 | 22.67 | $22.80 | 10600 |
| 2023-01-06 | 22.64 | $22.94 | 11500 |
| 2023-01-05 | 22.59 | $22.84 | 8300 |
| 2023-01-04 | 22.54 | $22.63 | 6700 |
| 2023-01-03 | 22.53 | $22.19 | 16200 |
| 2022-12-30 | 22.62 | $22.10 | 9100 |
| 2022-12-29 | 22.74 | $22.09 | 7900 |
| 2022-12-28 | 22.88 | $22.28 | 9200 |
| 2022-12-27 | 23.00 | $22.35 | 12000 |
| 2022-12-23 | 23.12 | $22.85 | 5400 |
| 2022-12-22 | 23.16 | $22.95 | 24900 |
| 2022-12-21 | 23.19 | $23.23 | 3800 |
| 2022-12-20 | 23.16 | $23.07 | 3700 |
| 2022-12-19 | 23.15 | $23.11 | 8900 |
| 2022-12-16 | 23.14 | $23.06 | 1400 |
| 2022-12-15 | 23.13 | $23.21 | 5800 |
| 2022-12-14 | 23.09 | $23.00 | 10800 |
| 2022-12-13 | 23.08 | $23.18 | 7200 |
| 2022-12-12 | 23.03 | $22.85 | 11000 |
| 2022-12-09 | 23.05 | $23.16 | 11800 |
| 2022-12-08 | 23.00 | $23.32 | 8100 |
| 2022-12-07 | 22.91 | $23.38 | 5100 |
| 2022-12-06 | 22.79 | $23.09 | 6100 |
| 2022-12-05 | 22.71 | $23.15 | 8900 |
| 2022-12-02 | 22.60 | $23.20 | 7200 |
| 2022-12-01 | 22.47 | $23.10 | 2900 |
| 2022-11-30 | 22.33 | $22.71 | 16100 |
| 2022-11-29 | 22.26 | $22.30 | 11000 |
| 2022-11-28 | 22.26 | $22.50 | 5000 |
| 2022-11-25 | 22.22 | $22.60 | 4800 |
| 2022-11-23 | 22.15 | $22.48 | 15300 |
| 2022-11-22 | 22.10 | $22.36 | 9900 |
| 2022-11-21 | 22.07 | $22.30 | 5000 |
| 2022-11-18 | 22.04 | $22.36 | 3600 |
| 2022-11-17 | 22.00 | $22.20 | 5600 |
| 2022-11-16 | 21.99 | $22.42 | 8700 |
| 2022-11-15 | 21.93 | $22.42 | 5300 |
| 2022-11-14 | 21.87 | $22.20 | 5000 |
| 2022-11-11 | 21.84 | $22.50 | 5800 |
| 2022-11-10 | 21.75 | $22.45 | 7500 |
| 2022-11-09 | 21.66 | $21.74 | 17800 |
| 2022-11-08 | 21.70 | $21.94 | 5100 |
| 2022-11-07 | 21.71 | $21.65 | 8200 |
| 2022-11-04 | 21.79 | $21.75 | 2800 |
| 2022-11-03 | 21.86 | $21.97 | 5500 |
| 2022-11-02 | 21.90 | $22.04 | 6500 |
| 2022-11-01 | 21.94 | $21.97 | 9000 |
| 2022-10-31 | 22.00 | $22.00 | 12400 |
| 2022-10-28 | 22.06 | $22.11 | 2300 |
| 2022-10-27 | 22.12 | $22.11 | 7900 |
| 2022-10-26 | 22.19 | $22.43 | 3100 |
| 2022-10-25 | 22.21 | $22.28 | 2600 |
| 2022-10-24 | 22.26 | $21.99 | 8100 |
| 2022-10-21 | 22.39 | $22.07 | 5500 |
| 2022-10-20 | 22.53 | $22.21 | 3900 |
| 2022-10-19 | 22.66 | $22.51 | 2700 |
| 2022-10-18 | 22.75 | $22.60 | 5200 |
| 2022-10-17 | 22.84 | $22.51 | 2600 |
| 2022-10-14 | 22.96 | $22.81 | 1200 |
| 2022-10-13 | 23.05 | $22.89 | 11900 |
| 2022-10-12 | 23.14 | $23.05 | 6100 |
| 2022-10-11 | 23.20 | $23.17 | 4600 |
| 2022-10-10 | 23.26 | $23.25 | 5600 |
| 2022-10-07 | 23.31 | $23.30 | 700 |
| 2022-10-06 | 23.36 | $23.60 | 1900 |
| 2022-10-05 | 23.36 | $23.64 | 3900 |
| 2022-10-04 | 23.35 | $23.57 | 3200 |
| 2022-10-03 | 23.36 | $23.24 | 10900 |
| 2022-09-30 | 23.44 | $22.84 | 21800 |
| 2022-09-29 | 23.63 | $23.12 | 6200 |
| 2022-09-28 | 23.78 | $23.40 | 10900 |
| 2022-09-27 | 23.91 | $23.41 | 4700 |
| 2022-09-26 | 24.05 | $23.62 | 1900 |
| 2022-09-23 | 24.17 | $23.76 | 9500 |
| 2022-09-22 | 24.29 | $24.30 | — |
| 2022-09-21 | 24.31 | $24.30 | 1100 |
| 2022-09-20 | 24.34 | $24.33 | 2000 |
| 2022-09-19 | 24.36 | $24.39 | 1800 |
| 2022-09-16 | 24.38 | $24.37 | 4600 |
| 2022-09-15 | 24.41 | $24.38 | 7900 |
| 2022-09-14 | 24.44 | $24.50 | 100 |
| 2022-09-13 | 24.45 | $24.50 | 3900 |
| 2022-09-12 | 24.46 | $24.40 | 1800 |
| 2022-09-09 | 24.50 | $24.29 | 4700 |
| 2022-09-08 | 24.57 | $24.20 | 5400 |
| 2022-09-07 | 24.67 | $24.51 | 3900 |
| 2022-09-06 | 24.72 | $24.29 | 4700 |
| 2022-09-02 | 24.82 | $24.40 | 4400 |
| 2022-09-01 | 24.93 | $24.53 | 4900 |
| 2022-08-31 | 25.02 | $24.63 | 6000 |
| 2022-08-30 | 25.10 | $24.81 | 2100 |
| 2022-08-29 | 25.16 | $25.10 | 900 |
| 2022-08-26 | 25.17 | $25.07 | 3700 |
| 2022-08-25 | 25.18 | $25.06 | 1600 |
| 2022-08-24 | 25.20 | $25.06 | 1300 |
| 2022-08-23 | 25.22 | $25.17 | 8200 |
| 2022-08-22 | 25.22 | $25.02 | 6500 |
| 2022-08-19 | 25.25 | $24.97 | 5800 |
| 2022-08-18 | 25.30 | $25.07 | 1700 |
| 2022-08-17 | 25.33 | $25.13 | 5500 |
| 2022-08-16 | 25.36 | $25.22 | 2000 |
| 2022-08-15 | 25.36 | $25.37 | 1900 |
| 2022-08-12 | 25.34 | $25.37 | 1800 |
| 2022-08-11 | 25.31 | $25.37 | 6200 |
| 2022-08-10 | 25.28 | $25.20 | 3700 |
| 2022-08-09 | 25.28 | $25.30 | 2300 |
| 2022-08-08 | 25.25 | $25.20 | 3000 |
| 2022-08-05 | 25.24 | $25.34 | 2400 |
| 2022-08-04 | 25.20 | $25.40 | 5300 |
| 2022-08-03 | 25.13 | $25.40 | 3200 |
| 2022-08-02 | 25.06 | $25.31 | 5100 |
| 2022-08-01 | 24.99 | $25.33 | 1500 |
| 2022-07-29 | 24.90 | $25.43 | 29300 |
| 2022-07-28 | 24.78 | $25.00 | 800 |
| 2022-07-27 | 24.73 | $24.84 | 12400 |
| 2022-07-26 | 24.71 | $24.67 | 4800 |
| 2022-07-25 | 24.72 | $24.78 | 5400 |
| 2022-07-22 | 24.70 | $24.68 | 4500 |
| 2022-07-21 | 24.71 | $24.73 | 2900 |
| 2022-07-20 | 24.71 | $24.85 | 2500 |
| 2022-07-19 | 24.68 | $24.78 | 2800 |
| 2022-07-18 | 24.66 | $24.67 | 1600 |
| 2022-07-15 | 24.66 | $24.73 | 2100 |
| 2022-07-14 | 24.65 | $24.49 | 3400 |
| 2022-07-13 | 24.69 | $24.54 | 2900 |
| 2022-07-12 | 24.72 | $24.68 | 2400 |
| 2022-07-11 | 24.73 | $24.63 | 4900 |
| 2022-07-08 | 24.75 | $24.60 | 6600 |
| 2022-07-07 | 24.78 | $24.67 | 3600 |
| 2022-07-06 | 24.80 | $24.71 | 900 |
| 2022-07-05 | 24.82 | $24.72 | 3800 |
| 2022-07-01 | 24.83 | $24.73 | 3300 |
| 2022-06-30 | 24.85 | $24.51 | 15200 |
| 2022-06-29 | 24.92 | $24.96 | 4500 |
| 2022-06-28 | 24.90 | $25.19 | 3900 |
| 2022-06-27 | 24.82 | $25.07 | 3400 |
| 2022-06-24 | 24.77 | $24.98 | 1800 |
| 2022-06-23 | 24.72 | $24.98 | 19800 |
| 2022-06-22 | 24.66 | $25.27 | 9900 |
| 2022-06-21 | 24.53 | $24.47 | 4700 |
| 2022-06-17 | 24.55 | $24.49 | 2900 |
| 2022-06-16 | 24.57 | $24.18 | 11600 |
| 2022-06-15 | 24.66 | $24.21 | 600 |
| 2022-06-14 | 24.76 | $24.02 | 8700 |
| 2022-06-13 | 24.91 | $24.12 | 18400 |
| 2022-06-10 | 25.07 | $24.80 | 4800 |
| 2022-06-09 | 25.11 | $25.05 | 3900 |
| 2022-06-08 | 25.10 | $25.08 | 1300 |
| 2022-06-07 | 25.08 | $25.24 | 3300 |
| 2022-06-06 | 25.02 | $25.30 | 17000 |
| 2022-06-03 | 24.94 | $25.15 | 3700 |
| 2022-06-02 | 24.87 | $25.15 | 3000 |
| 2022-06-01 | 24.80 | $25.24 | 8900 |
| 2022-05-31 | 24.69 | $25.12 | 27200 |
| 2022-05-27 | 24.59 | $25.20 | 4300 |
| 2022-05-26 | 24.46 | $25.02 | 6300 |
| 2022-05-25 | 24.35 | $24.85 | 12500 |
| 2022-05-24 | 24.25 | $24.55 | 2000 |
| 2022-05-23 | 24.21 | $24.45 | 4200 |
| 2022-05-20 | 24.17 | $24.39 | 4800 |
| 2022-05-19 | 24.15 | $24.35 | 4100 |
| 2022-05-18 | 24.13 | $24.14 | 7200 |
| 2022-05-17 | 24.15 | $24.25 | 5500 |
| 2022-05-16 | 24.16 | $24.49 | 6000 |
| 2022-05-13 | 24.11 | $24.40 | 7200 |
| 2022-05-12 | 24.08 | $24.42 | 12300 |
| 2022-05-11 | 24.05 | $24.23 | 22300 |
| 2022-05-10 | 24.05 | $24.08 | 20400 |
| 2022-05-09 | 24.08 | $23.52 | 8700 |
| 2022-05-06 | 24.24 | $24.05 | 4600 |
| 2022-05-05 | 24.31 | $24.13 | 19700 |
| 2022-05-04 | 24.38 | $24.35 | 6700 |
| 2022-05-03 | 24.41 | $24.20 | 4200 |
| 2022-05-02 | 24.48 | $24.12 | 8400 |
| 2022-04-29 | 24.59 | $24.49 | 28800 |
| 2022-04-28 | 24.63 | $24.35 | 29700 |
| 2022-04-27 | 24.71 | $24.41 | 18200 |
| 2022-04-26 | 24.79 | $24.78 | 4300 |
| 2022-04-25 | 24.81 | $24.84 | 1800 |
| 2022-04-22 | 24.82 | $24.97 | 6400 |
| 2022-04-21 | 24.81 | $24.73 | 13300 |
| 2022-04-20 | 24.84 | $24.79 | 19000 |
| 2022-04-19 | 24.86 | $24.74 | 14700 |
| 2022-04-18 | 24.91 | $24.74 | 20100 |
| 2022-04-14 | 24.96 | $24.81 | 10200 |
| 2022-04-13 | 25.00 | $24.99 | 6200 |
| 2022-04-12 | 25.01 | $24.95 | 5200 |
| 2022-04-11 | 25.04 | $24.89 | 15400 |
| 2022-04-08 | 25.08 | $25.01 | 6200 |
| 2022-04-07 | 25.10 | $25.00 | 2900 |
| 2022-04-06 | 25.13 | $24.96 | 18400 |
| 2022-04-05 | 25.17 | $25.00 | 10700 |
| 2022-04-04 | 25.21 | $25.12 | 2600 |
| 2022-04-01 | 25.23 | $25.13 | 3900 |
| 2022-03-31 | 25.25 | $25.16 | 12500 |
| 2022-03-30 | 25.27 | $25.08 | 1900 |
| 2022-03-29 | 25.31 | $25.44 | 2500 |
| 2022-03-28 | 25.28 | $25.29 | 2100 |
| 2022-03-25 | 25.28 | $25.23 | 11600 |
| 2022-03-24 | 25.29 | $25.33 | 2500 |
| 2022-03-23 | 25.28 | $25.34 | 2600 |
| 2022-03-22 | 25.27 | $25.30 | 1600 |
| 2022-03-21 | 25.26 | $25.37 | 3500 |
| 2022-03-18 | 25.24 | $25.48 | 8400 |
| 2022-03-17 | 25.19 | $25.28 | 7300 |
| 2022-03-16 | 25.18 | $25.15 | 5300 |
| 2022-03-15 | 25.19 | $25.17 | 9700 |
| 2022-03-14 | 25.19 | $25.04 | 15400 |
| 2022-03-11 | 25.23 | $25.23 | 6300 |
| 2022-03-10 | 25.23 | $25.26 | 200 |
| 2022-03-09 | 25.23 | $25.29 | 1800 |
| 2022-03-08 | 25.22 | $25.34 | 6700 |
| 2022-03-07 | 25.20 | $25.26 | 16800 |
| 2022-03-04 | 25.19 | $25.25 | 6700 |
| 2022-03-03 | 25.18 | $25.24 | 3000 |
| 2022-03-02 | 25.18 | $25.22 | 11400 |
| 2022-03-01 | 25.18 | $25.21 | 1100 |
| 2022-02-28 | 25.17 | $25.22 | 5300 |
| 2022-02-25 | 25.17 | $25.18 | 2500 |
| 2022-02-24 | 25.18 | $25.15 | 6500 |
| 2022-02-23 | 25.19 | $25.16 | 9100 |
| 2022-02-22 | 25.21 | $25.20 | 3200 |
| 2022-02-18 | 25.22 | $25.25 | 2400 |
| 2022-02-17 | 25.22 | $25.23 | 6400 |
| 2022-02-16 | 25.22 | $25.36 | 6700 |
| 2022-02-15 | 25.20 | $25.22 | 5300 |
| 2022-02-14 | 25.21 | $25.16 | 6300 |
| 2022-02-11 | 25.23 | $25.15 | 13500 |
| 2022-02-10 | 25.25 | $25.14 | 22100 |
| 2022-02-09 | 25.29 | $25.30 | 5100 |
| 2022-02-08 | 25.29 | $25.29 | 5400 |
| 2022-02-07 | 25.30 | $25.34 | 5100 |
| 2022-02-04 | 25.29 | $25.30 | 9700 |
| 2022-02-03 | 25.30 | $25.25 | 13500 |
| 2022-02-02 | 25.32 | $25.26 | 6000 |
| 2022-02-01 | 25.34 | $25.28 | 4700 |
| 2022-01-31 | 25.36 | $25.27 | 5800 |
| 2022-01-28 | 25.38 | $25.29 | 12200 |
| 2022-01-27 | 25.40 | $25.23 | 10800 |
| 2022-01-26 | 25.44 | $25.55 | 4200 |
| 2022-01-25 | 25.42 | $25.52 | 8300 |
| 2022-01-24 | 25.40 | $25.41 | 8700 |
| 2022-01-21 | 25.41 | $25.37 | 2000 |
| 2022-01-20 | 25.42 | $25.37 | 2500 |
| 2022-01-19 | 25.43 | $25.36 | 6100 |
| 2022-01-18 | 25.45 | $25.33 | 8100 |
| 2022-01-14 | 25.48 | $25.35 | 8300 |
| 2022-01-13 | 25.51 | $25.54 | 6700 |
| 2022-01-12 | 25.50 | $25.60 | 11100 |
| 2022-01-11 | 25.48 | $25.41 | 3600 |
| 2022-01-10 | 25.50 | $25.39 | 1700 |
| 2022-01-07 | 25.52 | $25.44 | 3500 |
| 2022-01-06 | 25.54 | $25.41 | 1400 |
| 2022-01-05 | 25.56 | $25.40 | 5500 |
| 2022-01-04 | 25.60 | $25.50 | 4100 |
| 2022-01-03 | 25.61 | $25.57 | 5700 |
| 2021-12-31 | 25.61 | $25.59 | 18100 |
| 2021-12-30 | 25.61 | $25.58 | 9500 |
| 2021-12-29 | 25.61 | $25.74 | 8700 |
| 2021-12-28 | 25.58 | $25.67 | 3600 |
| 2021-12-27 | 25.55 | $25.63 | 3000 |
| 2021-12-23 | 25.53 | $25.62 | 1500 |
| 2021-12-22 | 25.51 | $25.64 | 1900 |
| 2021-12-21 | 25.48 | $25.53 | 2600 |
| 2021-12-20 | 25.46 | $25.59 | 2200 |
| 2021-12-17 | 25.44 | $25.54 | 4500 |
| 2021-12-16 | 25.41 | $25.49 | 1600 |
| 2021-12-15 | 25.40 | $25.40 | 1200 |
| 2021-12-14 | 25.40 | $25.43 | 6800 |
| 2021-12-13 | 25.40 | $25.34 | 8400 |
| 2021-12-10 | 25.42 | $25.46 | 1700 |
| 2021-12-09 | 25.41 | $25.51 | 1300 |
| 2021-12-08 | 25.39 | $25.47 | 1600 |
| 2021-12-07 | 25.38 | $25.41 | 1700 |
| 2021-12-06 | 25.37 | $25.42 | 1800 |
| 2021-12-03 | 25.37 | $25.36 | 3000 |
| 2021-12-02 | 25.38 | $25.37 | 8000 |
| 2021-12-01 | 25.38 | $25.30 | 25300 |
| 2021-11-30 | 25.41 | $25.22 | 58500 |
| 2021-11-29 | 25.45 | $25.40 | 3700 |
| 2021-11-26 | 25.47 | $25.38 | 4800 |
| 2021-11-24 | 25.49 | $25.47 | 2900 |
| 2021-11-23 | 25.49 | $25.50 | 1700 |
| 2021-11-22 | 25.49 | $25.47 | 3100 |
| 2021-11-19 | 25.49 | $25.52 | 2900 |
| 2021-11-18 | 25.49 | $25.50 | 5900 |
| 2021-11-17 | 25.49 | $25.42 | 1700 |
| 2021-11-16 | 25.50 | $25.44 | 1700 |
| 2021-11-15 | 25.52 | $25.44 | 2500 |
| 2021-11-12 | 25.53 | $25.41 | 4100 |
| 2021-11-11 | 25.56 | $25.46 | 1700 |
| 2021-11-10 | 25.58 | $25.41 | 8300 |
| 2021-11-09 | 25.61 | $25.57 | 6700 |
| 2021-11-08 | 25.61 | $25.67 | 1300 |
| 2021-11-05 | 25.59 | $25.65 | 7900 |
| 2021-11-04 | 25.57 | $25.68 | 4500 |
| 2021-11-03 | 25.55 | $25.55 | 2000 |
| 2021-11-02 | 25.54 | $25.60 | 1200 |
| 2021-11-01 | 25.53 | $25.70 | 10400 |
| 2021-10-29 | 25.49 | $25.75 | 5400 |
| 2021-10-28 | 25.43 | $25.50 | 5700 |
| 2021-10-27 | 25.42 | $25.45 | 4800 |
| 2021-10-26 | 25.42 | $25.40 | 5800 |
| 2021-10-25 | 25.42 | $25.46 | 18600 |
| 2021-10-22 | 25.42 | $25.48 | 1200 |
| 2021-10-21 | 25.41 | $25.46 | 400 |
| 2021-10-20 | 25.40 | $25.49 | 2900 |
| 2021-10-19 | 25.39 | $25.35 | 3400 |
| 2021-10-18 | 25.40 | $25.44 | 3600 |
| 2021-10-15 | 25.40 | $25.40 | 3100 |
| 2021-10-14 | 25.40 | $25.42 | 3700 |
| 2021-10-13 | 25.40 | $25.46 | 3700 |
| 2021-10-12 | 25.40 | $25.44 | 7900 |
| 2021-10-11 | 25.40 | $25.31 | 2400 |
| 2021-10-08 | 25.42 | $25.30 | 4400 |
| 2021-10-07 | 25.45 | $25.39 | 7200 |
| 2021-10-06 | 25.47 | $25.30 | 5500 |
| 2021-10-05 | 25.51 | $25.34 | 18000 |
| 2021-10-04 | 25.55 | $25.50 | 8300 |
| 2021-10-01 | 25.56 | $25.47 | 5900 |
| 2021-09-30 | 25.58 | $25.55 | 11200 |
| 2021-09-29 | 25.58 | $25.49 | 5900 |
| 2021-09-28 | 25.60 | $25.47 | 11600 |
| 2021-09-27 | 25.62 | $25.55 | 16500 |
| 2021-09-24 | 25.63 | $25.61 | 3200 |
| 2021-09-23 | 25.63 | $25.74 | 13100 |
| 2021-09-22 | 25.61 | $25.67 | 20300 |
| 2021-09-21 | 25.59 | $25.60 | 9700 |
| 2021-09-20 | 25.58 | $25.61 | 6700 |
| 2021-09-17 | 25.58 | $25.67 | 15400 |
| 2021-09-16 | 25.55 | $25.62 | 8800 |
| 2021-09-15 | 25.54 | $25.59 | 2700 |
| 2021-09-14 | 25.53 | $25.58 | 1200 |
| 2021-09-13 | 25.51 | $25.56 | 12100 |
| 2021-09-10 | 25.50 | $25.61 | 7900 |
| 2021-09-09 | 25.48 | $25.52 | 7200 |
| 2021-09-08 | 25.48 | $25.47 | 11200 |
| 2021-09-07 | 25.48 | $25.53 | 11200 |
| 2021-09-03 | 25.47 | $25.51 | 4100 |
| 2021-09-02 | 25.47 | $25.50 | 6500 |
| 2021-09-01 | 25.46 | $25.43 | 28600 |
| 2021-08-31 | 25.48 | $25.48 | 40400 |
| 2021-08-30 | 25.48 | $25.43 | 9600 |
| 2021-08-27 | 25.49 | $25.46 | 10100 |
| 2021-08-26 | 25.50 | $25.45 | 4900 |
| 2021-08-25 | 25.51 | $25.49 | 13400 |
| 2021-08-24 | 25.52 | $25.49 | 3900 |
| 2021-08-23 | 25.53 | $25.40 | 14600 |
| 2021-08-20 | 25.56 | $25.41 | 11000 |
| 2021-08-19 | 25.59 | $25.47 | 5500 |
| 2021-08-18 | 25.61 | $25.55 | 11800 |
| 2021-08-17 | 25.62 | $25.50 | 7100 |
| 2021-08-16 | 25.64 | $25.63 | 3000 |
| 2021-08-13 | 25.64 | $25.66 | 5000 |
| 2021-08-12 | 25.62 | $25.65 | 5300 |
| 2021-08-11 | 25.61 | $25.65 | 1000 |
| 2021-08-10 | 25.60 | $25.65 | 4200 |
| 2021-08-09 | 25.59 | $25.69 | 7700 |
| 2021-08-06 | 25.56 | $25.72 | 7200 |
| 2021-08-05 | 25.53 | $25.65 | 6300 |
| 2021-08-04 | 25.50 | $25.55 | 3600 |
| 2021-08-03 | 25.49 | $25.55 | 6500 |
| 2021-08-02 | 25.48 | $25.53 | 9200 |
| 2021-07-30 | 25.47 | $25.53 | 10800 |
| 2021-07-29 | 25.46 | $25.52 | 6900 |
| 2021-07-28 | 25.45 | $25.41 | 10500 |
| 2021-07-27 | 25.47 | $25.41 | 14600 |
| 2021-07-26 | 25.48 | $25.53 | 15800 |
| 2021-07-23 | 25.47 | $25.46 | 12800 |
| 2021-07-22 | 25.48 | $25.49 | 3400 |
| 2021-07-21 | 25.48 | $25.50 | 3600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.24
2026-07-17
Close Price
$21.33
Vol: 5000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.50
Average
23.50
Maximum
25.67
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.24 | $21.33 | 5000 |
| 2026-07-16 | 21.23 | $21.29 | 3900 |
| 2026-07-15 | 21.24 | $21.26 | 7713 |
| 2026-07-14 | 21.26 | $21.26 | 4000 |
| 2026-07-13 | 21.29 | $21.21 | 8600 |
| 2026-07-10 | 21.34 | $21.32 | 1600 |
| 2026-07-09 | 21.37 | $21.36 | 2600 |
| 2026-07-08 | 21.39 | $21.29 | 4200 |
| 2026-07-07 | 21.44 | $21.35 | 13100 |
| 2026-07-06 | 21.49 | $21.38 | 7500 |
| 2026-07-02 | 21.54 | $21.43 | 2900 |
| 2026-07-01 | 21.58 | $21.45 | 5400 |
| 2026-06-30 | 21.63 | $21.33 | 25700 |
| 2026-06-29 | 21.73 | $21.79 | 4400 |
| 2026-06-26 | 21.70 | $21.78 | 3900 |
| 2026-06-25 | 21.67 | $21.78 | 8400 |
| 2026-06-24 | 21.64 | $21.79 | 7900 |
| 2026-06-23 | 21.59 | $21.73 | 12600 |
| 2026-06-22 | 21.56 | $21.57 | 6500 |
| 2026-06-18 | 21.57 | $21.70 | 1900 |
| 2026-06-17 | 21.54 | $21.65 | 4100 |
| 2026-06-16 | 21.52 | $21.67 | 7600 |
| 2026-06-15 | 21.50 | $21.62 | 1000 |
| 2026-06-12 | 21.49 | $21.59 | 4233 |
| 2026-06-11 | 21.48 | $21.55 | 5500 |
| 2026-06-10 | 21.50 | $21.47 | 7700 |
| 2026-06-09 | 21.54 | $21.48 | 8800 |
| 2026-06-08 | 21.59 | $21.51 | 7000 |
| 2026-06-05 | 21.64 | $21.45 | 12200 |
| 2026-06-04 | 21.73 | $21.61 | 7900 |
| 2026-06-03 | 21.78 | $21.70 | 7600 |
| 2026-06-02 | 21.83 | $21.86 | 4700 |
| 2026-06-01 | 21.83 | $21.89 | 4800 |
| 2026-05-29 | 21.82 | $21.78 | 28000 |
| 2026-05-28 | 21.85 | $21.95 | 5700 |
| 2026-05-27 | 21.83 | $21.90 | 5500 |
| 2026-05-26 | 21.83 | $21.85 | 4200 |
| 2026-05-22 | 21.84 | $21.80 | 3000 |
| 2026-05-21 | 21.87 | $21.76 | 9900 |
| 2026-05-20 | 21.92 | $21.85 | 600 |
| 2026-05-19 | 21.96 | $21.83 | 3702 |
| 2026-05-18 | 22.01 | $21.92 | 5400 |
| 2026-05-15 | 22.04 | $21.91 | 11884 |
| 2026-05-14 | 22.09 | $22.16 | 7600 |
| 2026-05-13 | 22.07 | $22.08 | 3000 |
| 2026-05-12 | 22.07 | $22.07 | 2100 |
| 2026-05-11 | 22.07 | $22.08 | 4438 |
| 2026-05-08 | 22.07 | $22.09 | 6400 |
| 2026-05-07 | 22.06 | $22.02 | 7900 |
| 2026-05-06 | 22.08 | $22.04 | 3200 |
| 2026-05-05 | 22.09 | $22.01 | 4100 |
| 2026-05-04 | 22.12 | $22.01 | 6600 |
| 2026-05-01 | 22.16 | $22.09 | 1820 |
| 2026-04-30 | 22.17 | $22.18 | 3100 |
| 2026-04-29 | 22.17 | $22.09 | 13249 |
| 2026-04-28 | 22.19 | $22.07 | 8100 |
| 2026-04-27 | 22.22 | $22.29 | 2000 |
| 2026-04-24 | 22.18 | $22.24 | 2112 |
| 2026-04-23 | 22.16 | $22.22 | 7800 |
| 2026-04-22 | 22.13 | $22.18 | 7600 |
| 2026-04-21 | 22.11 | $22.14 | 6104 |
| 2026-04-20 | 22.11 | $22.23 | 2401 |
| 2026-04-17 | 22.07 | $22.20 | 3000 |
| 2026-04-16 | 22.03 | $22.09 | 9100 |
| 2026-04-15 | 22.03 | $22.23 | 3741 |
| 2026-04-14 | 21.97 | $22.10 | 2100 |
| 2026-04-13 | 21.95 | $22.13 | 8500 |
| 2026-04-10 | 21.92 | $22.01 | 8115 |
| 2026-04-09 | 21.93 | $22.03 | 3400 |
| 2026-04-08 | 21.92 | $22.07 | 4600 |
| 2026-04-07 | 21.91 | $22.01 | 4931 |
| 2026-04-06 | 21.92 | $21.94 | 4100 |
| 2026-04-02 | 21.96 | $21.95 | 9600 |
| 2026-04-01 | 22.00 | $21.86 | 9917 |
| 2026-03-31 | 22.08 | $21.89 | 8211 |
| 2026-03-30 | 22.18 | $22.20 | 2400 |
| 2026-03-27 | 22.19 | $22.21 | 3700 |
| 2026-03-26 | 22.22 | $22.19 | 13008 |
| 2026-03-25 | 22.25 | $22.39 | 5531 |
| 2026-03-24 | 22.23 | $22.39 | 2600 |
| 2026-03-23 | 22.21 | $22.45 | 7500 |
| 2026-03-20 | 22.17 | $22.18 | 2900 |
| 2026-03-19 | 22.21 | $22.29 | 3600 |
| 2026-03-18 | 22.22 | $22.21 | 5400 |
| 2026-03-17 | 22.27 | $22.26 | 10008 |
| 2026-03-16 | 22.31 | $22.13 | 4300 |
| 2026-03-13 | 22.40 | $22.15 | 4200 |
| 2026-03-12 | 22.51 | $22.37 | 1600 |
| 2026-03-11 | 22.57 | $22.37 | 5200 |
| 2026-03-10 | 22.65 | $22.53 | 9700 |
| 2026-03-09 | 22.70 | $22.48 | 5322 |
| 2026-03-06 | 22.77 | $22.54 | 14300 |
| 2026-03-05 | 22.84 | $22.74 | 1700 |
| 2026-03-04 | 22.86 | $22.73 | 2700 |
| 2026-03-03 | 22.89 | $22.72 | 3900 |
| 2026-03-02 | 22.92 | $22.78 | 4200 |
| 2026-02-27 | 22.94 | $22.65 | 18800 |
| 2026-02-26 | 23.01 | $22.92 | 2000 |
| 2026-02-25 | 23.00 | $22.98 | 10400 |
| 2026-02-24 | 22.96 | $23.08 | 3100 |
| 2026-02-23 | 22.88 | $22.97 | 7100 |
| 2026-02-20 | 22.82 | $23.04 | 12300 |
| 2026-02-19 | 22.73 | $22.84 | 7900 |
| 2026-02-18 | 22.67 | $22.79 | 6600 |
| 2026-02-17 | 22.62 | $22.70 | 18200 |
| 2026-02-13 | 22.58 | $22.46 | 1800 |
| 2026-02-12 | 22.61 | $22.63 | 2600 |
| 2026-02-11 | 22.59 | $22.60 | 4000 |
| 2026-02-10 | 22.57 | $22.71 | 3600 |
| 2026-02-09 | 22.52 | $22.65 | 5700 |
| 2026-02-06 | 22.47 | $22.43 | 3900 |
| 2026-02-05 | 22.48 | $22.47 | 4300 |
| 2026-02-04 | 22.49 | $22.47 | 3000 |
| 2026-02-03 | 22.49 | $22.44 | 6400 |
| 2026-02-02 | 22.50 | $22.45 | 2800 |
| 2026-01-30 | 22.52 | $22.56 | 5800 |
| 2026-01-29 | 22.50 | $22.44 | 6300 |
| 2026-01-28 | 22.52 | $22.53 | 3400 |
| 2026-01-27 | 22.51 | $22.57 | 5300 |
| 2026-01-26 | 22.49 | $22.57 | 5200 |
| 2026-01-23 | 22.46 | $22.57 | 8700 |
| 2026-01-22 | 22.43 | $22.48 | 3100 |
| 2026-01-21 | 22.42 | $22.47 | 4500 |
| 2026-01-20 | 22.41 | $22.38 | 2300 |
| 2026-01-16 | 22.43 | $22.46 | 4500 |
| 2026-01-15 | 22.43 | $22.59 | 3800 |
| 2026-01-14 | 22.39 | $22.54 | 7100 |
| 2026-01-13 | 22.36 | $22.52 | 3700 |
| 2026-01-12 | 22.33 | $22.39 | 1400 |
| 2026-01-09 | 22.34 | $22.37 | 6600 |
| 2026-01-08 | 22.35 | $22.21 | 13500 |
| 2026-01-07 | 22.42 | $22.28 | 11300 |
| 2026-01-06 | 22.49 | $22.28 | 15800 |
| 2026-01-05 | 22.57 | $22.50 | 6200 |
| 2026-01-02 | 22.59 | $22.47 | 3800 |
| 2025-12-31 | 22.64 | $22.37 | 6600 |
| 2025-12-30 | 22.73 | $22.54 | 5700 |
| 2025-12-29 | 22.78 | $22.67 | 3600 |
| 2025-12-26 | 22.80 | $22.80 | 2200 |
| 2025-12-24 | 22.79 | $22.76 | 10200 |
| 2025-12-23 | 22.78 | $22.49 | 12400 |
| 2025-12-22 | 22.86 | $22.98 | 2300 |
| 2025-12-19 | 22.79 | $22.90 | 5400 |
| 2025-12-18 | 22.74 | $22.96 | 7900 |
| 2025-12-17 | 22.66 | $22.75 | 1700 |
| 2025-12-16 | 22.62 | $22.79 | 9900 |
| 2025-12-15 | 22.57 | $22.65 | 2200 |
| 2025-12-12 | 22.55 | $22.71 | 5100 |
| 2025-12-11 | 22.51 | $22.71 | 6500 |
| 2025-12-10 | 22.46 | $22.42 | 5700 |
| 2025-12-09 | 22.49 | $22.56 | 4200 |
| 2025-12-08 | 22.48 | $22.54 | 13200 |
| 2025-12-05 | 22.48 | $22.59 | 9400 |
| 2025-12-04 | 22.47 | $22.51 | 5900 |
| 2025-12-03 | 22.49 | $22.58 | 4100 |
| 2025-12-02 | 22.49 | $22.60 | 11400 |
| 2025-12-01 | 22.48 | $22.46 | 4100 |
| 2025-11-28 | 22.52 | $22.60 | 8900 |
| 2025-11-26 | 22.52 | $22.78 | 3800 |
| 2025-11-25 | 22.48 | $22.67 | 6900 |
| 2025-11-24 | 22.46 | $22.60 | 3100 |
| 2025-11-21 | 22.46 | $22.58 | 14100 |
| 2025-11-20 | 22.47 | $22.30 | 7100 |
| 2025-11-19 | 22.58 | $22.54 | 4800 |
| 2025-11-18 | 22.63 | $22.54 | 2100 |
| 2025-11-17 | 22.71 | $22.46 | 5200 |
| 2025-11-14 | 22.82 | $22.80 | 2900 |
| 2025-11-13 | 22.86 | $22.74 | 2000 |
| 2025-11-12 | 22.92 | $23.00 | 1500 |
| 2025-11-11 | 22.92 | $23.08 | 2100 |
| 2025-11-10 | 22.89 | $23.00 | 4800 |
| 2025-11-07 | 22.89 | $22.83 | 5000 |
| 2025-11-06 | 22.93 | $22.95 | 1200 |
| 2025-11-05 | 22.96 | $22.94 | 3100 |
| 2025-11-04 | 22.99 | $22.73 | 5300 |
| 2025-11-03 | 23.10 | $22.88 | 3700 |
| 2025-10-31 | 23.19 | $22.94 | 13600 |
| 2025-10-30 | 23.27 | $23.09 | 3700 |
| 2025-10-29 | 23.33 | $23.42 | 3600 |
| 2025-10-28 | 23.29 | $23.40 | 2800 |
| 2025-10-27 | 23.25 | $23.42 | 4100 |
| 2025-10-24 | 23.20 | $23.36 | 2000 |
| 2025-10-23 | 23.15 | $23.28 | 7400 |
| 2025-10-22 | 23.12 | $23.25 | 3000 |
| 2025-10-21 | 23.10 | $23.27 | 3100 |
| 2025-10-20 | 23.06 | $23.13 | 5600 |
| 2025-10-17 | 23.06 | $23.15 | 4400 |
| 2025-10-16 | 23.05 | $23.01 | 4700 |
| 2025-10-15 | 23.09 | $23.11 | 4300 |
| 2025-10-14 | 23.10 | $23.12 | 4800 |
| 2025-10-13 | 23.12 | $23.15 | 1800 |
| 2025-10-10 | 23.13 | $23.06 | 6200 |
| 2025-10-09 | 23.17 | $23.23 | 6500 |
| 2025-10-08 | 23.17 | $23.24 | 800 |
| 2025-10-07 | 23.17 | $23.21 | 4700 |
| 2025-10-06 | 23.17 | $23.16 | 3200 |
| 2025-10-03 | 23.19 | $23.25 | 6300 |
| 2025-10-02 | 23.19 | $23.18 | 9900 |
| 2025-10-01 | 23.21 | $23.06 | 7900 |
| 2025-09-30 | 23.27 | $22.74 | 18200 |
| 2025-09-29 | 23.45 | $23.23 | 3200 |
| 2025-09-26 | 23.50 | $23.25 | 3700 |
| 2025-09-25 | 23.56 | $23.25 | 3800 |
| 2025-09-24 | 23.63 | $23.37 | 3200 |
| 2025-09-23 | 23.68 | $23.41 | 3000 |
| 2025-09-22 | 23.72 | $23.52 | 4900 |
| 2025-09-19 | 23.72 | $23.54 | 5500 |
| 2025-09-18 | 23.72 | $23.52 | 2500 |
| 2025-09-17 | 23.72 | $23.66 | 6000 |
| 2025-09-16 | 23.66 | $23.76 | 6500 |
| 2025-09-15 | 23.56 | $23.74 | 2400 |
| 2025-09-12 | 23.43 | $23.67 | 5300 |
| 2025-09-11 | 23.30 | $23.59 | 6200 |
| 2025-09-10 | 23.15 | $23.33 | 7900 |
| 2025-09-09 | 23.06 | $23.20 | 7400 |
| 2025-09-08 | 22.98 | $23.34 | 11700 |
| 2025-09-05 | 22.83 | $23.07 | 15100 |
| 2025-09-04 | 22.74 | $22.76 | 7200 |
| 2025-09-03 | 22.73 | $22.69 | 11800 |
| 2025-09-02 | 22.73 | $22.47 | 6300 |
| 2025-08-29 | 22.81 | $22.46 | 28400 |
| 2025-08-28 | 22.90 | $22.81 | 3500 |
| 2025-08-27 | 22.89 | $22.83 | 4500 |
| 2025-08-26 | 22.88 | $22.60 | 8000 |
| 2025-08-25 | 22.93 | $22.74 | 10400 |
| 2025-08-22 | 22.94 | $22.91 | 10300 |
| 2025-08-21 | 22.90 | $22.73 | 8400 |
| 2025-08-20 | 22.91 | $22.89 | 3900 |
| 2025-08-19 | 22.86 | $22.81 | 5800 |
| 2025-08-18 | 22.82 | $22.63 | 4100 |
| 2025-08-15 | 22.82 | $22.80 | 8500 |
| 2025-08-14 | 22.77 | $22.76 | 7800 |
| 2025-08-13 | 22.71 | $22.76 | 5200 |
| 2025-08-12 | 22.64 | $22.64 | 5800 |
| 2025-08-11 | 22.59 | $22.57 | 1800 |
| 2025-08-08 | 22.54 | $22.55 | 4800 |
| 2025-08-07 | 22.49 | $22.56 | 4000 |
| 2025-08-06 | 22.41 | $22.50 | 8000 |
| 2025-08-05 | 22.34 | $22.52 | 3200 |
| 2025-08-04 | 22.24 | $22.53 | 11300 |
| 2025-08-01 | 22.11 | $22.31 | 8000 |
| 2025-07-31 | 22.03 | $22.25 | 12900 |
| 2025-07-30 | 21.94 | $22.07 | 6000 |
| 2025-07-29 | 21.89 | $22.01 | 9500 |
| 2025-07-28 | 21.85 | $21.83 | 3900 |
| 2025-07-25 | 21.86 | $21.92 | 4200 |
| 2025-07-24 | 21.83 | $21.80 | 5100 |
| 2025-07-23 | 21.85 | $21.80 | 800 |
| 2025-07-22 | 21.86 | $21.83 | 2300 |
| 2025-07-21 | 21.87 | $21.78 | 11800 |
| 2025-07-18 | 21.89 | $21.73 | 3700 |
| 2025-07-17 | 21.94 | $21.85 | 7500 |
| 2025-07-16 | 21.96 | $21.68 | 4300 |
| 2025-07-15 | 22.03 | $21.90 | 5000 |
| 2025-07-14 | 22.05 | $21.93 | 8800 |
| 2025-07-11 | 22.06 | $21.98 | 2900 |
| 2025-07-10 | 22.06 | $22.20 | 1600 |
| 2025-07-09 | 21.98 | $21.97 | 6900 |
| 2025-07-08 | 21.96 | $21.96 | 8200 |
| 2025-07-07 | 21.94 | $22.00 | 4700 |
| 2025-07-03 | 21.90 | $22.11 | 2900 |
| 2025-07-02 | 21.82 | $22.06 | 10900 |
| 2025-07-01 | 21.73 | $21.88 | 7200 |
| 2025-06-30 | 21.67 | $21.63 | 8800 |
| 2025-06-27 | 21.69 | $21.90 | 5500 |
| 2025-06-26 | 21.63 | $21.86 | 2400 |
| 2025-06-25 | 21.56 | $21.79 | 6500 |
| 2025-06-24 | 21.50 | $21.77 | 5900 |
| 2025-06-23 | 21.44 | $21.58 | 9300 |
| 2025-06-20 | 21.43 | $21.51 | 7200 |
| 2025-06-18 | 21.44 | $21.42 | 4400 |
| 2025-06-17 | 21.48 | $21.33 | 4600 |
| 2025-06-16 | 21.57 | $21.45 | 2300 |
| 2025-06-13 | 21.64 | $21.50 | 8600 |
| 2025-06-12 | 21.70 | $21.61 | 6200 |
| 2025-06-11 | 21.75 | $21.76 | 6300 |
| 2025-06-10 | 21.77 | $21.75 | 3000 |
| 2025-06-09 | 21.79 | $21.75 | 5600 |
| 2025-06-06 | 21.82 | $21.69 | 5800 |
| 2025-06-05 | 21.87 | $21.91 | 15000 |
| 2025-06-04 | 21.86 | $21.89 | 4500 |
| 2025-06-03 | 21.87 | $21.84 | 3300 |
| 2025-06-02 | 21.88 | $21.78 | 5700 |
| 2025-05-30 | 21.93 | $21.94 | 3900 |
| 2025-05-29 | 21.93 | $21.83 | 2500 |
| 2025-05-28 | 21.96 | $21.84 | 2400 |
| 2025-05-27 | 22.00 | $21.82 | 11800 |
| 2025-05-23 | 22.06 | $21.79 | 3900 |
| 2025-05-22 | 22.14 | $21.88 | 14600 |
| 2025-05-21 | 22.20 | $21.88 | 11700 |
| 2025-05-20 | 22.28 | $22.34 | 3300 |
| 2025-05-19 | 22.22 | $22.27 | 3800 |
| 2025-05-16 | 22.18 | $22.14 | 3000 |
| 2025-05-15 | 22.16 | $22.16 | 7300 |
| 2025-05-14 | 22.13 | $22.14 | 5600 |
| 2025-05-13 | 22.10 | $22.30 | 16400 |
| 2025-05-12 | 22.02 | $22.00 | 5500 |
| 2025-05-09 | 22.00 | $21.95 | 4500 |
| 2025-05-08 | 22.00 | $22.00 | 3800 |
| 2025-05-07 | 21.99 | $22.00 | 4900 |
| 2025-05-06 | 21.96 | $21.97 | 5200 |
| 2025-05-05 | 21.95 | $21.98 | 5600 |
| 2025-05-02 | 21.92 | $22.04 | 5900 |
| 2025-05-01 | 21.87 | $21.87 | 6400 |
| 2025-04-30 | 21.87 | $21.95 | 6700 |
| 2025-04-29 | 21.83 | $21.98 | 10200 |
| 2025-04-28 | 21.78 | $21.92 | 14100 |
| 2025-04-25 | 21.74 | $21.90 | 4900 |
| 2025-04-24 | 21.70 | $21.94 | 3100 |
| 2025-04-23 | 21.64 | $21.79 | 4600 |
| 2025-04-22 | 21.61 | $21.68 | 6200 |
| 2025-04-21 | 21.62 | $21.58 | 8200 |
| 2025-04-17 | 21.66 | $21.70 | 8900 |
| 2025-04-16 | 21.67 | $21.70 | 7600 |
| 2025-04-15 | 21.69 | $21.71 | 7100 |
| 2025-04-14 | 21.71 | $21.79 | 5400 |
| 2025-04-11 | 21.72 | $21.83 | 19200 |
| 2025-04-10 | 21.72 | $21.95 | 31800 |
| 2025-04-09 | 21.68 | $22.13 | 37600 |
| 2025-04-08 | 21.57 | $21.90 | 53800 |
| 2025-04-07 | 21.53 | $21.49 | 23300 |
| 2025-04-04 | 21.60 | $21.49 | 21400 |
| 2025-04-03 | 21.70 | $21.53 | 17000 |
| 2025-04-02 | 21.81 | $21.71 | 20000 |
| 2025-04-01 | 21.90 | $21.63 | 20700 |
| 2025-03-31 | 22.02 | $21.52 | 71500 |
| 2025-03-28 | 22.22 | $22.06 | 9300 |
| 2025-03-27 | 22.28 | $22.11 | 6500 |
| 2025-03-26 | 22.35 | $22.09 | 13200 |
| 2025-03-25 | 22.43 | $22.39 | 4400 |
| 2025-03-24 | 22.45 | $22.40 | 8000 |
| 2025-03-21 | 22.46 | $22.43 | 4100 |
| 2025-03-20 | 22.46 | $22.46 | 5700 |
| 2025-03-19 | 22.45 | $22.50 | 5800 |
| 2025-03-18 | 22.43 | $22.49 | 3700 |
| 2025-03-17 | 22.41 | $22.60 | 18600 |
| 2025-03-14 | 22.35 | $22.43 | 5500 |
| 2025-03-13 | 22.33 | $22.33 | 11200 |
| 2025-03-12 | 22.33 | $22.25 | 7100 |
| 2025-03-11 | 22.37 | $22.15 | 5000 |
| 2025-03-10 | 22.44 | $22.23 | 13300 |
| 2025-03-07 | 22.51 | $22.30 | 9100 |
| 2025-03-06 | 22.57 | $22.42 | 13000 |
| 2025-03-05 | 22.60 | $22.50 | 8600 |
| 2025-03-04 | 22.61 | $22.45 | 8800 |
| 2025-03-03 | 22.64 | $22.60 | 7800 |
| 2025-02-28 | 22.63 | $22.67 | 7600 |
| 2025-02-27 | 22.59 | $22.65 | 5300 |
| 2025-02-26 | 22.55 | $22.66 | 9800 |
| 2025-02-25 | 22.49 | $22.71 | 19600 |
| 2025-02-24 | 22.41 | $22.52 | 12600 |
| 2025-02-21 | 22.37 | $22.36 | 6300 |
| 2025-02-20 | 22.37 | $22.33 | 5200 |
| 2025-02-19 | 22.39 | $22.34 | 6000 |
| 2025-02-18 | 22.40 | $22.44 | 8300 |
| 2025-02-14 | 22.39 | $22.50 | 3200 |
| 2025-02-13 | 22.35 | $22.39 | 8600 |
| 2025-02-12 | 22.34 | $22.20 | 9800 |
| 2025-02-11 | 22.40 | $22.36 | 16800 |
| 2025-02-10 | 22.41 | $22.47 | 4700 |
| 2025-02-07 | 22.39 | $22.38 | 7800 |
| 2025-02-06 | 22.40 | $22.55 | 18800 |
| 2025-02-05 | 22.36 | $22.58 | 17200 |
| 2025-02-04 | 22.31 | $22.24 | 11700 |
| 2025-02-03 | 22.35 | $22.16 | 18400 |
| 2025-01-31 | 22.42 | $22.15 | 26400 |
| 2025-01-30 | 22.52 | $22.39 | 5300 |
| 2025-01-29 | 22.56 | $22.32 | 31000 |
| 2025-01-28 | 22.64 | $22.63 | 26800 |
| 2025-01-27 | 22.63 | $22.91 | 9300 |
| 2025-01-24 | 22.54 | $22.65 | 4200 |
| 2025-01-23 | 22.51 | $22.49 | 8700 |
| 2025-01-22 | 22.52 | $22.80 | 3100 |
| 2025-01-21 | 22.44 | $22.80 | 5400 |
| 2025-01-17 | 22.35 | $22.67 | 4500 |
| 2025-01-16 | 22.28 | $22.52 | 9600 |
| 2025-01-15 | 22.25 | $22.55 | 7000 |
| 2025-01-14 | 22.20 | $22.01 | 8700 |
| 2025-01-13 | 22.32 | $21.95 | 9600 |
| 2025-01-10 | 22.50 | $22.27 | 17000 |
| 2025-01-08 | 22.61 | $22.51 | 7900 |
| 2025-01-07 | 22.67 | $22.65 | 10000 |
| 2025-01-06 | 22.71 | $23.00 | 5000 |
| 2025-01-03 | 22.64 | $22.97 | 4900 |
| 2025-01-02 | 22.58 | $22.84 | 7300 |
| 2024-12-31 | 22.55 | $22.68 | 28700 |
| 2024-12-30 | 22.56 | $22.54 | 16000 |
| 2024-12-27 | 22.63 | $22.42 | 11400 |
| 2024-12-26 | 22.76 | $22.55 | 14300 |
| 2024-12-24 | 22.88 | $22.67 | 25600 |
| 2024-12-23 | 22.99 | $22.88 | 9400 |
| 2024-12-20 | 23.06 | $23.06 | 9300 |
| 2024-12-19 | 23.09 | $22.96 | 6400 |
| 2024-12-18 | 23.17 | $23.20 | 4900 |
| 2024-12-17 | 23.18 | $23.29 | 3000 |
| 2024-12-16 | 23.18 | $23.24 | 15100 |
| 2024-12-13 | 23.20 | $23.16 | 11200 |
| 2024-12-12 | 23.25 | $23.38 | 7700 |
| 2024-12-11 | 23.24 | $23.53 | 5500 |
| 2024-12-10 | 23.19 | $23.49 | 5700 |
| 2024-12-09 | 23.14 | $23.31 | 4800 |
| 2024-12-06 | 23.15 | $23.45 | 9100 |
| 2024-12-05 | 23.11 | $23.42 | 5700 |
| 2024-12-04 | 23.09 | $23.37 | 8300 |
| 2024-12-03 | 23.08 | $23.26 | 9000 |
| 2024-12-02 | 23.11 | $23.22 | 29400 |
| 2024-11-29 | 23.17 | $23.26 | 32200 |
| 2024-11-27 | 23.23 | $23.27 | 4800 |
| 2024-11-26 | 23.32 | $23.30 | 5300 |
| 2024-11-25 | 23.41 | $23.44 | 7700 |
| 2024-11-22 | 23.50 | $23.42 | 2600 |
| 2024-11-21 | 23.61 | $23.40 | 2300 |
| 2024-11-20 | 23.75 | $23.34 | 7300 |
| 2024-11-19 | 23.96 | $23.31 | 19700 |
| 2024-11-18 | 24.22 | $23.92 | 4500 |
| 2024-11-15 | 24.35 | $24.23 | 3800 |
| 2024-11-14 | 24.41 | $24.47 | 1700 |
| 2024-11-13 | 24.40 | $24.52 | 9300 |
| 2024-11-12 | 24.39 | $24.60 | 3100 |
| 2024-11-11 | 24.34 | $24.75 | 3900 |
| 2024-11-08 | 24.24 | $24.73 | 1000 |
| 2024-11-07 | 24.13 | $24.59 | 9200 |
| 2024-11-06 | 24.03 | $24.00 | 2600 |
| 2024-11-05 | 24.12 | $24.09 | 3600 |
| 2024-11-04 | 24.19 | $23.97 | 2500 |
| 2024-11-01 | 24.32 | $24.00 | 6300 |
| 2024-10-31 | 24.47 | $24.12 | 24200 |
| 2024-10-30 | 24.63 | $24.46 | 1300 |
| 2024-10-29 | 24.70 | $24.62 | 2400 |
| 2024-10-28 | 24.75 | $24.70 | 4500 |
| 2024-10-25 | 24.78 | $24.69 | 3500 |
| 2024-10-24 | 24.82 | $24.56 | 2400 |
| 2024-10-23 | 24.91 | $24.72 | 8700 |
| 2024-10-22 | 24.96 | $24.95 | 7000 |
| 2024-10-21 | 24.96 | $24.65 | 1900 |
| 2024-10-18 | 25.05 | $25.13 | 3000 |
| 2024-10-17 | 25.00 | $25.16 | 4800 |
| 2024-10-16 | 24.93 | $24.97 | 4900 |
| 2024-10-15 | 24.90 | $24.85 | 5200 |
| 2024-10-14 | 24.90 | $25.14 | 10100 |
| 2024-10-11 | 24.82 | $24.85 | 2700 |
| 2024-10-10 | 24.80 | $24.69 | 1500 |
| 2024-10-09 | 24.82 | $24.79 | 3600 |
| 2024-10-08 | 24.82 | $24.73 | 6200 |
| 2024-10-07 | 24.84 | $24.68 | 7100 |
| 2024-10-04 | 24.88 | $24.82 | 1200 |
| 2024-10-03 | 24.87 | $24.84 | 15200 |
| 2024-10-02 | 24.85 | $24.63 | 6100 |
| 2024-10-01 | 24.90 | $24.65 | 10800 |
| 2024-09-30 | 24.94 | $24.67 | 36900 |
| 2024-09-27 | 24.99 | $24.91 | 10600 |
| 2024-09-26 | 24.96 | $24.99 | 7800 |
| 2024-09-25 | 24.90 | $24.92 | 11900 |
| 2024-09-24 | 24.84 | $25.04 | 15000 |
| 2024-09-23 | 24.73 | $25.04 | 20500 |
| 2024-09-20 | 24.59 | $24.87 | 4800 |
| 2024-09-19 | 24.47 | $24.62 | 5800 |
| 2024-09-18 | 24.40 | $24.37 | 10000 |
| 2024-09-17 | 24.39 | $24.47 | 3300 |
| 2024-09-16 | 24.35 | $24.40 | 9200 |
| 2024-09-13 | 24.32 | $24.30 | 11200 |
| 2024-09-12 | 24.30 | $24.27 | 5600 |
| 2024-09-11 | 24.30 | $24.14 | 12300 |
| 2024-09-10 | 24.33 | $24.14 | 17000 |
| 2024-09-09 | 24.37 | $24.12 | 7600 |
| 2024-09-06 | 24.41 | $24.22 | 9400 |
| 2024-09-05 | 24.43 | $24.17 | 12900 |
| 2024-09-04 | 24.47 | $24.37 | 2300 |
| 2024-09-03 | 24.45 | $24.24 | 6200 |
| 2024-08-30 | 24.46 | $24.25 | 3700 |
| 2024-08-29 | 24.46 | $24.28 | 4300 |
| 2024-08-28 | 24.45 | $24.29 | 4300 |
| 2024-08-27 | 24.43 | $24.28 | 2800 |
| 2024-08-26 | 24.40 | $24.28 | 3300 |
| 2024-08-23 | 24.36 | $24.38 | 3200 |
| 2024-08-22 | 24.27 | $24.29 | 4700 |
| 2024-08-21 | 24.18 | $24.24 | 11000 |
| 2024-08-20 | 24.09 | $24.19 | 7800 |
| 2024-08-19 | 23.98 | $24.30 | 15500 |
| 2024-08-16 | 23.82 | $23.99 | 10800 |
| 2024-08-15 | 23.71 | $23.76 | 500 |
| 2024-08-14 | 23.64 | $23.63 | 5000 |
| 2024-08-13 | 23.60 | $23.51 | 3000 |
| 2024-08-12 | 23.59 | $23.54 | 2100 |
| 2024-08-09 | 23.55 | $23.55 | 1200 |
| 2024-08-08 | 23.51 | $23.66 | 1400 |
| 2024-08-07 | 23.42 | $23.60 | 4700 |
| 2024-08-06 | 23.32 | $23.68 | 6400 |
| 2024-08-05 | 23.18 | $23.35 | 18000 |
| 2024-08-02 | 23.11 | $23.35 | 6200 |
| 2024-08-01 | 23.02 | $23.23 | 9600 |
| 2024-07-31 | 22.95 | $22.90 | 10500 |
| 2024-07-30 | 22.97 | $22.97 | 800 |
| 2024-07-29 | 22.97 | $22.93 | 4800 |
| 2024-07-26 | 22.98 | $22.97 | 4300 |
| 2024-07-25 | 22.99 | $22.86 | 4100 |
| 2024-07-24 | 23.03 | $22.80 | 3900 |
| 2024-07-23 | 23.09 | $23.01 | 4600 |
| 2024-07-22 | 23.11 | $23.07 | 3600 |
| 2024-07-19 | 23.11 | $23.01 | 2700 |
| 2024-07-18 | 23.12 | $23.03 | 9800 |
| 2024-07-17 | 23.14 | $23.13 | 7100 |
| 2024-07-16 | 23.12 | $23.09 | 8000 |
| 2024-07-15 | 23.11 | $23.16 | 2400 |
| 2024-07-12 | 23.07 | $23.18 | 4800 |
| 2024-07-11 | 23.02 | $23.17 | 8400 |
| 2024-07-10 | 22.96 | $22.91 | 7900 |
| 2024-07-09 | 22.97 | $23.00 | 1400 |
| 2024-07-08 | 22.96 | $23.01 | 4800 |
| 2024-07-05 | 22.93 | $23.08 | 7900 |
| 2024-07-03 | 22.88 | $22.89 | 19800 |
| 2024-07-02 | 22.88 | $22.80 | 1400 |
| 2024-07-01 | 22.91 | $22.81 | 6500 |
| 2024-06-28 | 22.93 | $22.69 | 10900 |
| 2024-06-27 | 23.01 | $22.91 | 5900 |
| 2024-06-26 | 23.02 | $22.99 | 2300 |
| 2024-06-25 | 23.02 | $22.95 | 900 |
| 2024-06-24 | 23.02 | $23.00 | 3000 |
| 2024-06-21 | 23.02 | $22.92 | 5800 |
| 2024-06-20 | 23.03 | $22.96 | 3600 |
| 2024-06-18 | 23.03 | $22.95 | 4000 |
| 2024-06-17 | 23.04 | $23.06 | 4400 |
| 2024-06-14 | 23.01 | $23.15 | 6300 |
| 2024-06-13 | 22.95 | $22.98 | 8500 |
| 2024-06-12 | 22.92 | $23.01 | 6400 |
| 2024-06-11 | 22.88 | $22.75 | 2900 |
| 2024-06-10 | 22.92 | $22.95 | 3400 |
| 2024-06-07 | 22.90 | $23.02 | 3400 |
| 2024-06-06 | 22.85 | $23.01 | 4800 |
| 2024-06-05 | 22.79 | $22.99 | 4200 |
| 2024-06-04 | 22.73 | $23.03 | 6800 |
| 2024-06-03 | 22.65 | $22.81 | 5300 |
| 2024-05-31 | 22.61 | $22.72 | 6800 |
| 2024-05-30 | 22.61 | $22.50 | 5300 |
| 2024-05-29 | 22.67 | $22.52 | 11700 |
| 2024-05-28 | 22.74 | $22.69 | 3300 |
| 2024-05-24 | 22.78 | $22.60 | 1600 |
| 2024-05-23 | 22.85 | $22.53 | 3800 |
| 2024-05-22 | 22.97 | $22.85 | 10700 |
| 2024-05-21 | 23.01 | $22.99 | 36800 |
| 2024-05-20 | 23.01 | $23.02 | 12600 |
| 2024-05-17 | 23.01 | $22.99 | 4700 |
| 2024-05-16 | 23.01 | $23.11 | 5800 |
| 2024-05-15 | 22.98 | $23.19 | 5000 |
| 2024-05-14 | 22.92 | $22.96 | 2000 |
| 2024-05-13 | 22.92 | $22.95 | 4900 |
| 2024-05-10 | 22.93 | $22.93 | 900 |
| 2024-05-09 | 22.94 | $23.02 | 4400 |
| 2024-05-08 | 22.93 | $22.90 | 6000 |
| 2024-05-07 | 22.96 | $23.09 | 7200 |
| 2024-05-06 | 22.94 | $23.41 | 9200 |
| 2024-05-03 | 22.82 | $23.33 | 3700 |
| 2024-05-02 | 22.69 | $23.01 | 2900 |
| 2024-05-01 | 22.65 | $22.81 | 4600 |
| 2024-04-30 | 22.67 | $22.68 | 8400 |
| 2024-04-29 | 22.73 | $22.98 | 3900 |
| 2024-04-26 | 22.72 | $22.91 | 1800 |
| 2024-04-25 | 22.74 | $22.90 | 6200 |
| 2024-04-24 | 22.77 | $23.25 | 4200 |
| 2024-04-23 | 22.70 | $23.40 | 9100 |
| 2024-04-22 | 22.58 | $22.97 | 8200 |
| 2024-04-19 | 22.57 | $22.68 | 2400 |
| 2024-04-18 | 22.67 | $22.65 | 3400 |
| 2024-04-17 | 22.80 | $22.88 | 5600 |
| 2024-04-16 | 22.90 | $22.50 | 5400 |
| 2024-04-15 | 23.14 | $22.46 | 8800 |
| 2024-04-12 | 23.46 | $23.12 | 4500 |
| 2024-04-11 | 23.64 | $23.30 | 6000 |
| 2024-04-10 | 23.82 | $23.55 | 9700 |
| 2024-04-09 | 23.95 | $23.86 | 7500 |
| 2024-04-08 | 24.01 | $23.91 | 9300 |
| 2024-04-05 | 24.08 | $24.13 | 3800 |
| 2024-04-04 | 24.09 | $23.93 | 7300 |
| 2024-04-03 | 24.17 | $23.99 | 1400 |
| 2024-04-02 | 24.25 | $23.99 | 6000 |
| 2024-04-01 | 24.35 | $24.12 | 4600 |
| 2024-03-28 | 24.42 | $24.06 | 5700 |
| 2024-03-27 | 24.53 | $24.30 | 2500 |
| 2024-03-26 | 24.59 | $24.59 | 13200 |
| 2024-03-25 | 24.56 | $24.40 | 5100 |
| 2024-03-22 | 24.59 | $24.54 | 4700 |
| 2024-03-21 | 24.57 | $24.65 | 7200 |
| 2024-03-20 | 24.51 | $24.57 | 4200 |
| 2024-03-19 | 24.46 | $24.45 | 2200 |
| 2024-03-18 | 24.44 | $24.40 | 1500 |
| 2024-03-15 | 24.43 | $24.34 | 1700 |
| 2024-03-14 | 24.42 | $24.33 | 6300 |
| 2024-03-13 | 24.42 | $24.52 | 3000 |
| 2024-03-12 | 24.36 | $24.50 | 3800 |
| 2024-03-11 | 24.28 | $24.41 | 4300 |
| 2024-03-08 | 24.21 | $24.34 | 5200 |
| 2024-03-07 | 24.15 | $24.24 | 5900 |
| 2024-03-06 | 24.10 | $24.17 | 5000 |
| 2024-03-05 | 24.07 | $23.93 | 1200 |
| 2024-03-04 | 24.10 | $24.11 | 8600 |
| 2024-03-01 | 24.07 | $24.10 | 3200 |
| 2024-02-29 | 24.05 | $24.27 | 13400 |
| 2024-02-28 | 23.96 | $24.06 | 1800 |
| 2024-02-27 | 23.92 | $24.02 | 2400 |
| 2024-02-26 | 23.88 | $24.00 | 2200 |
| 2024-02-23 | 23.84 | $23.87 | 4200 |
| 2024-02-22 | 23.83 | $23.79 | 2000 |
| 2024-02-21 | 23.84 | $23.67 | 5900 |
| 2024-02-20 | 23.88 | $23.84 | 7100 |
| 2024-02-16 | 23.89 | $23.80 | 2200 |
| 2024-02-15 | 23.90 | $23.78 | 4800 |
| 2024-02-14 | 23.93 | $23.70 | 1800 |
| 2024-02-13 | 23.98 | $23.65 | 2600 |
| 2024-02-12 | 24.05 | $24.04 | 8300 |
| 2024-02-09 | 24.02 | $24.02 | 5900 |
| 2024-02-08 | 23.98 | $23.85 | 4000 |
| 2024-02-07 | 23.98 | $23.95 | 2100 |
| 2024-02-06 | 23.95 | $23.82 | 2300 |
| 2024-02-05 | 23.94 | $23.87 | 13100 |
| 2024-02-02 | 23.92 | $23.92 | 4800 |
| 2024-02-01 | 23.87 | $23.91 | 8200 |
| 2024-01-31 | 23.80 | $23.81 | 3600 |
| 2024-01-30 | 23.75 | $23.69 | 6600 |
| 2024-01-29 | 23.72 | $23.75 | 2000 |
| 2024-01-26 | 23.67 | $23.74 | 5400 |
| 2024-01-25 | 23.60 | $23.72 | 4300 |
| 2024-01-24 | 23.52 | $23.46 | 6000 |
| 2024-01-23 | 23.50 | $23.43 | 4300 |
| 2024-01-22 | 23.48 | $23.56 | 4600 |
| 2024-01-19 | 23.41 | $23.48 | 2700 |
| 2024-01-18 | 23.35 | $23.25 | 2100 |
| 2024-01-17 | 23.34 | $23.31 | 7600 |
| 2024-01-16 | 23.31 | $23.38 | 15000 |
| 2024-01-12 | 23.25 | $23.33 | 4600 |
| 2024-01-11 | 23.19 | $23.29 | 6800 |
| 2024-01-10 | 23.13 | $23.23 | 11600 |
| 2024-01-09 | 23.07 | $23.24 | 10000 |
| 2024-01-08 | 22.98 | $23.08 | 7100 |
| 2024-01-05 | 22.93 | $22.85 | 22500 |
| 2024-01-04 | 22.94 | $22.75 | 4300 |
| 2024-01-03 | 22.98 | $22.65 | 7500 |
| 2024-01-02 | 23.06 | $22.69 | 15200 |
| 2023-12-29 | 23.14 | $22.74 | 13400 |
| 2023-12-28 | 23.21 | $22.85 | 19500 |
| 2023-12-27 | 23.26 | $23.39 | 12900 |
| 2023-12-26 | 23.15 | $23.27 | 8600 |
| 2023-12-22 | 23.05 | $23.17 | 6800 |
| 2023-12-21 | 22.95 | $23.10 | 12100 |
| 2023-12-20 | 22.84 | $22.87 | 19800 |
| 2023-12-19 | 22.78 | $22.68 | 11500 |
| 2023-12-18 | 22.77 | $22.64 | 18600 |
| 2023-12-15 | 22.76 | $22.93 | 17800 |
| 2023-12-14 | 22.65 | $23.15 | 13800 |
| 2023-12-13 | 22.45 | $22.60 | 10500 |
| 2023-12-12 | 22.38 | $22.23 | 9500 |
| 2023-12-11 | 22.40 | $22.18 | 18300 |
| 2023-12-08 | 22.45 | $22.31 | 6400 |
| 2023-12-07 | 22.46 | $22.36 | 14500 |
| 2023-12-06 | 22.46 | $22.25 | 9300 |
| 2023-12-05 | 22.48 | $22.26 | 28300 |
| 2023-12-04 | 22.51 | $22.47 | 10200 |
| 2023-12-01 | 22.47 | $22.56 | 20400 |
| 2023-11-30 | 22.39 | $22.32 | 20900 |
| 2023-11-29 | 22.37 | $22.23 | 16500 |
| 2023-11-28 | 22.36 | $22.22 | 8800 |
| 2023-11-27 | 22.36 | $22.01 | 17600 |
| 2023-11-24 | 22.42 | $21.95 | 4500 |
| 2023-11-22 | 22.51 | $21.94 | 14300 |
| 2023-11-21 | 22.61 | $22.24 | 12100 |
| 2023-11-20 | 22.64 | $22.46 | 7300 |
| 2023-11-17 | 22.59 | $22.57 | 56600 |
| 2023-11-16 | 22.50 | $22.53 | 5400 |
| 2023-11-15 | 22.39 | $22.48 | 2600 |
| 2023-11-14 | 22.28 | $22.52 | 12900 |
| 2023-11-13 | 22.11 | $22.12 | 6700 |
| 2023-11-10 | 22.04 | $22.05 | 9100 |
| 2023-11-09 | 21.97 | $21.92 | 7600 |
| 2023-11-08 | 21.92 | $22.35 | 10400 |
| 2023-11-07 | 21.72 | $22.20 | 1700 |
| 2023-11-06 | 21.53 | $22.25 | 4100 |
| 2023-11-03 | 21.27 | $22.35 | 5100 |
| 2023-11-02 | 20.94 | $21.98 | 8500 |
| 2023-11-01 | 20.65 | $21.35 | 13300 |
| 2023-10-31 | 20.50 | $20.83 | 10600 |
| 2023-10-30 | 20.50 | $20.62 | 4500 |
| 2023-10-27 | 20.57 | $20.73 | 6000 |
| 2023-10-26 | 20.63 | $20.85 | 7400 |
| 2023-10-25 | 20.68 | $20.88 | 2800 |
| 2023-10-24 | 20.73 | $21.14 | 7700 |
| 2023-10-23 | 20.73 | $20.95 | 9900 |
| 2023-10-20 | 20.80 | $20.85 | 7400 |
| 2023-10-19 | 20.92 | $20.75 | 16300 |
| 2023-10-18 | 21.11 | $20.96 | 8100 |
| 2023-10-17 | 21.29 | $21.20 | 8100 |
| 2023-10-16 | 21.43 | $21.43 | 8400 |
| 2023-10-13 | 21.55 | $21.60 | 4800 |
| 2023-10-12 | 21.65 | $21.68 | 4900 |
| 2023-10-11 | 21.75 | $21.92 | 2500 |
| 2023-10-10 | 21.81 | $21.83 | 9600 |
| 2023-10-09 | 21.91 | $21.73 | 6800 |
| 2023-10-06 | 22.08 | $21.67 | 18000 |
| 2023-10-05 | 22.31 | $21.81 | 5800 |
| 2023-10-04 | 22.56 | $21.92 | 6100 |
| 2023-10-03 | 22.83 | $21.94 | 21200 |
| 2023-10-02 | 23.15 | $22.86 | 5900 |
| 2023-09-29 | 23.25 | $23.18 | 10100 |
| 2023-09-28 | 23.27 | $22.99 | 7700 |
| 2023-09-27 | 23.36 | $23.29 | 8000 |
| 2023-09-26 | 23.38 | $23.22 | 3400 |
| 2023-09-25 | 23.42 | $23.37 | 1800 |
| 2023-09-22 | 23.42 | $23.47 | 1800 |
| 2023-09-21 | 23.39 | $23.26 | 3800 |
| 2023-09-20 | 23.42 | $23.49 | 5100 |
| 2023-09-19 | 23.38 | $23.43 | 6000 |
| 2023-09-18 | 23.35 | $23.50 | 4200 |
| 2023-09-15 | 23.29 | $23.42 | 1900 |
| 2023-09-14 | 23.24 | $23.40 | 2300 |
| 2023-09-13 | 23.19 | $23.17 | 13400 |
| 2023-09-12 | 23.21 | $23.28 | 600 |
| 2023-09-11 | 23.19 | $23.32 | 1500 |
| 2023-09-08 | 23.16 | $23.37 | 1000 |
| 2023-09-07 | 23.11 | $23.28 | 7200 |
| 2023-09-06 | 23.08 | $23.13 | 10900 |
| 2023-09-05 | 23.10 | $23.21 | 7900 |
| 2023-09-01 | 23.09 | $23.37 | 8000 |
| 2023-08-31 | 23.03 | $23.10 | 19600 |
| 2023-08-30 | 23.05 | $23.19 | 6600 |
| 2023-08-29 | 23.05 | $23.19 | 5900 |
| 2023-08-28 | 23.06 | $23.21 | 2200 |
| 2023-08-25 | 23.06 | $23.08 | 5700 |
| 2023-08-24 | 23.11 | $23.19 | 800 |
| 2023-08-23 | 23.14 | $23.18 | 8200 |
| 2023-08-22 | 23.18 | $23.04 | 2700 |
| 2023-08-21 | 23.28 | $23.11 | 3200 |
| 2023-08-18 | 23.38 | $23.21 | 5300 |
| 2023-08-17 | 23.47 | $23.28 | 5800 |
| 2023-08-16 | 23.57 | $23.56 | 2100 |
| 2023-08-15 | 23.60 | $23.60 | 2100 |
| 2023-08-14 | 23.63 | $23.60 | 2000 |
| 2023-08-11 | 23.66 | $23.57 | 900 |
| 2023-08-10 | 23.71 | $23.81 | 4100 |
| 2023-08-09 | 23.71 | $23.69 | 6600 |
| 2023-08-08 | 23.74 | $23.83 | 2200 |
| 2023-08-07 | 23.73 | $23.66 | 12100 |
| 2023-08-04 | 23.78 | $23.73 | 2500 |
| 2023-08-03 | 23.82 | $23.61 | 4900 |
| 2023-08-02 | 23.90 | $23.65 | 7700 |
| 2023-08-01 | 24.00 | $23.91 | 1000 |
| 2023-07-31 | 24.03 | $23.96 | 4700 |
| 2023-07-28 | 24.05 | $24.01 | 900 |
| 2023-07-27 | 24.06 | $24.07 | 3400 |
| 2023-07-26 | 24.06 | $24.13 | 3400 |
| 2023-07-25 | 24.03 | $24.13 | 7700 |
| 2023-07-24 | 24.00 | $23.99 | 3400 |
| 2023-07-21 | 24.01 | $24.03 | 3600 |
| 2023-07-20 | 24.01 | $24.00 | 1300 |
| 2023-07-19 | 24.02 | $23.99 | 4800 |
| 2023-07-18 | 24.03 | $24.19 | 1300 |
| 2023-07-17 | 23.98 | $23.86 | 1200 |
| 2023-07-14 | 24.03 | $24.03 | 700 |
| 2023-07-13 | 24.04 | $24.27 | 2400 |
| 2023-07-12 | 23.97 | $24.08 | 1700 |
| 2023-07-11 | 23.95 | $23.96 | 4100 |
| 2023-07-10 | 23.96 | $23.94 | 800 |
| 2023-07-07 | 23.98 | $23.92 | 1500 |
| 2023-07-06 | 24.01 | $23.81 | 9700 |
| 2023-07-05 | 24.09 | $24.09 | 22900 |
| 2023-07-03 | 24.09 | $24.31 | 7100 |
| 2023-06-30 | 24.03 | $24.41 | 40700 |
| 2023-06-29 | 23.92 | $23.64 | 6900 |
| 2023-06-28 | 24.04 | $24.15 | 4300 |
| 2023-06-27 | 24.01 | $24.02 | 2500 |
| 2023-06-26 | 24.03 | $23.95 | 1700 |
| 2023-06-23 | 24.07 | $23.95 | 4200 |
| 2023-06-22 | 24.12 | $24.16 | 9400 |
| 2023-06-21 | 24.12 | $24.09 | 6600 |
| 2023-06-20 | 24.14 | $23.93 | 8500 |
| 2023-06-16 | 24.22 | $24.04 | 3600 |
| 2023-06-15 | 24.28 | $24.19 | 5200 |
| 2023-06-14 | 24.30 | $24.07 | 8400 |
| 2023-06-13 | 24.36 | $24.13 | 6800 |
| 2023-06-12 | 24.42 | $24.27 | 9000 |
| 2023-06-09 | 24.44 | $24.45 | 7200 |
| 2023-06-08 | 24.41 | $24.31 | 6300 |
| 2023-06-07 | 24.42 | $24.29 | 12200 |
| 2023-06-06 | 24.44 | $24.62 | 3000 |
| 2023-06-05 | 24.35 | $24.68 | 5100 |
| 2023-06-02 | 24.22 | $24.72 | 13000 |
| 2023-06-01 | 24.04 | $24.58 | 7800 |
| 2023-05-31 | 23.88 | $24.23 | 15700 |
| 2023-05-30 | 23.79 | $23.89 | 8900 |
| 2023-05-26 | 23.80 | $23.74 | 1100 |
| 2023-05-25 | 23.85 | $23.69 | 3800 |
| 2023-05-24 | 23.93 | $23.77 | 10500 |
| 2023-05-23 | 24.01 | $24.03 | 2700 |
| 2023-05-22 | 24.03 | $24.16 | 2200 |
| 2023-05-19 | 24.00 | $24.00 | 2500 |
| 2023-05-18 | 24.03 | $24.11 | 5300 |
| 2023-05-17 | 24.03 | $24.24 | 4600 |
| 2023-05-16 | 23.98 | $23.76 | 10600 |
| 2023-05-15 | 24.08 | $24.28 | 1300 |
| 2023-05-12 | 24.04 | $24.17 | 4200 |
| 2023-05-11 | 24.03 | $24.01 | 6500 |
| 2023-05-10 | 24.06 | $24.09 | 4500 |
| 2023-05-09 | 24.08 | $23.96 | 4200 |
| 2023-05-08 | 24.15 | $23.99 | 1500 |
| 2023-05-05 | 24.23 | $24.18 | 2300 |
| 2023-05-04 | 24.26 | $23.94 | 3700 |
| 2023-05-03 | 24.37 | $24.10 | 1900 |
| 2023-05-02 | 24.46 | $24.17 | 3500 |
| 2023-05-01 | 24.54 | $24.33 | 10600 |
| 2023-04-28 | 24.59 | $24.71 | 21200 |
| 2023-04-27 | 24.52 | $24.33 | 5600 |
| 2023-04-26 | 24.56 | $24.52 | 7100 |
| 2023-04-25 | 24.55 | $24.50 | 1600 |
| 2023-04-24 | 24.54 | $24.50 | 4500 |
| 2023-04-21 | 24.52 | $24.44 | 4800 |
| 2023-04-20 | 24.52 | $24.38 | 2600 |
| 2023-04-19 | 24.53 | $24.43 | 2100 |
| 2023-04-18 | 24.52 | $24.38 | 1700 |
| 2023-04-17 | 24.53 | $24.32 | 4600 |
| 2023-04-14 | 24.55 | $24.56 | 6600 |
| 2023-04-13 | 24.50 | $24.57 | 7800 |
| 2023-04-12 | 24.43 | $24.50 | 3600 |
| 2023-04-11 | 24.37 | $24.54 | 10100 |
| 2023-04-10 | 24.27 | $24.04 | 400 |
| 2023-04-06 | 24.31 | $24.32 | 3500 |
| 2023-04-05 | 24.27 | $24.17 | 4500 |
| 2023-04-04 | 24.26 | $24.40 | 7700 |
| 2023-04-03 | 24.18 | $24.39 | 10400 |
| 2023-03-31 | 24.08 | $24.51 | 27800 |
| 2023-03-30 | 23.92 | $24.10 | 6000 |
| 2023-03-29 | 23.85 | $24.20 | 5700 |
| 2023-03-28 | 23.74 | $23.81 | 5100 |
| 2023-03-27 | 23.72 | $23.89 | 2500 |
| 2023-03-24 | 23.68 | $23.75 | 4300 |
| 2023-03-23 | 23.67 | $23.93 | 12200 |
| 2023-03-22 | 23.60 | $23.93 | 9300 |
| 2023-03-21 | 23.52 | $23.50 | 8000 |
| 2023-03-20 | 23.56 | $23.31 | 5900 |
| 2023-03-17 | 23.67 | $23.80 | 9400 |
| 2023-03-16 | 23.65 | $24.15 | 10900 |
| 2023-03-15 | 23.52 | $23.72 | 8200 |
| 2023-03-14 | 23.50 | $23.70 | 7000 |
| 2023-03-13 | 23.48 | $23.43 | 15000 |
| 2023-03-10 | 23.55 | $23.41 | 5100 |
| 2023-03-09 | 23.64 | $23.47 | 7100 |
| 2023-03-08 | 23.74 | $23.70 | 4400 |
| 2023-03-07 | 23.78 | $23.72 | 4000 |
| 2023-03-06 | 23.83 | $23.80 | 2500 |
| 2023-03-03 | 23.87 | $23.86 | 8200 |
| 2023-03-02 | 23.89 | $23.64 | 6100 |
| 2023-03-01 | 23.99 | $23.91 | 2500 |
| 2023-02-28 | 24.03 | $24.05 | 7900 |
| 2023-02-27 | 24.03 | $24.08 | 3100 |
| 2023-02-24 | 24.02 | $23.92 | 4100 |
| 2023-02-23 | 24.06 | $24.10 | 2400 |
| 2023-02-22 | 24.05 | $23.80 | 6600 |
| 2023-02-21 | 24.13 | $23.61 | 15400 |
| 2023-02-17 | 24.28 | $24.09 | 3000 |
| 2023-02-16 | 24.32 | $24.13 | 11000 |
| 2023-02-15 | 24.35 | $24.32 | 3700 |
| 2023-02-14 | 24.32 | $24.38 | 5300 |
| 2023-02-13 | 24.26 | $24.27 | 3100 |
| 2023-02-10 | 24.22 | $24.14 | 2800 |
| 2023-02-09 | 24.21 | $24.10 | 5700 |
| 2023-02-08 | 24.20 | $24.10 | 5900 |
| 2023-02-07 | 24.19 | $23.72 | 3900 |
| 2023-02-06 | 24.30 | $23.79 | 7800 |
| 2023-02-03 | 24.40 | $24.00 | 5600 |
| 2023-02-02 | 24.44 | $24.29 | 5500 |
| 2023-02-01 | 24.40 | $24.26 | 15000 |
| 2023-01-31 | 24.36 | $24.34 | 15600 |
| 2023-01-30 | 24.27 | $24.08 | 3200 |
| 2023-01-27 | 24.23 | $24.18 | 9500 |
| 2023-01-26 | 24.15 | $24.05 | 5900 |
| 2023-01-25 | 24.09 | $24.03 | 13700 |
| 2023-01-24 | 24.01 | $24.05 | 6800 |
| 2023-01-23 | 23.90 | $24.05 | 6700 |
| 2023-01-20 | 23.75 | $24.07 | 9100 |
| 2023-01-19 | 23.57 | $24.10 | 7600 |
| 2023-01-18 | 23.33 | $23.71 | 16300 |
| 2023-01-17 | 23.16 | $23.42 | 7500 |
| 2023-01-13 | 23.05 | $23.33 | 6100 |
| 2023-01-12 | 22.93 | $23.33 | 5100 |
| 2023-01-11 | 22.79 | $23.15 | 10600 |
| 2023-01-10 | 22.67 | $22.87 | 16700 |
| 2023-01-09 | 22.61 | $22.80 | 10600 |
| 2023-01-06 | 22.57 | $22.94 | 11500 |
| 2023-01-05 | 22.47 | $22.84 | 8300 |
| 2023-01-04 | 22.39 | $22.63 | 6700 |
| 2023-01-03 | 22.36 | $22.19 | 16200 |
| 2022-12-30 | 22.46 | $22.10 | 9100 |
| 2022-12-29 | 22.62 | $22.09 | 7900 |
| 2022-12-28 | 22.81 | $22.28 | 9200 |
| 2022-12-27 | 22.99 | $22.35 | 12000 |
| 2022-12-23 | 23.18 | $22.85 | 5400 |
| 2022-12-22 | 23.26 | $22.95 | 24900 |
| 2022-12-21 | 23.31 | $23.23 | 3800 |
| 2022-12-20 | 23.29 | $23.07 | 3700 |
| 2022-12-19 | 23.31 | $23.11 | 8900 |
| 2022-12-16 | 23.31 | $23.06 | 1400 |
| 2022-12-15 | 23.33 | $23.21 | 5800 |
| 2022-12-14 | 23.30 | $23.00 | 10800 |
| 2022-12-13 | 23.33 | $23.18 | 7200 |
| 2022-12-12 | 23.30 | $22.85 | 11000 |
| 2022-12-09 | 23.36 | $23.16 | 11800 |
| 2022-12-08 | 23.33 | $23.32 | 8100 |
| 2022-12-07 | 23.24 | $23.38 | 5100 |
| 2022-12-06 | 23.10 | $23.09 | 6100 |
| 2022-12-05 | 23.02 | $23.15 | 8900 |
| 2022-12-02 | 22.91 | $23.20 | 7200 |
| 2022-12-01 | 22.74 | $23.10 | 2900 |
| 2022-11-30 | 22.57 | $22.71 | 16100 |
| 2022-11-29 | 22.48 | $22.30 | 11000 |
| 2022-11-28 | 22.50 | $22.50 | 5000 |
| 2022-11-25 | 22.46 | $22.60 | 4800 |
| 2022-11-23 | 22.38 | $22.48 | 15300 |
| 2022-11-22 | 22.32 | $22.36 | 9900 |
| 2022-11-21 | 22.28 | $22.30 | 5000 |
| 2022-11-18 | 22.25 | $22.36 | 3600 |
| 2022-11-17 | 22.20 | $22.20 | 5600 |
| 2022-11-16 | 22.19 | $22.42 | 8700 |
| 2022-11-15 | 22.11 | $22.42 | 5300 |
| 2022-11-14 | 22.01 | $22.20 | 5000 |
| 2022-11-11 | 21.96 | $22.50 | 5800 |
| 2022-11-10 | 21.81 | $22.45 | 7500 |
| 2022-11-09 | 21.65 | $21.74 | 17800 |
| 2022-11-08 | 21.69 | $21.94 | 5100 |
| 2022-11-07 | 21.67 | $21.65 | 8200 |
| 2022-11-04 | 21.75 | $21.75 | 2800 |
| 2022-11-03 | 21.83 | $21.97 | 5500 |
| 2022-11-02 | 21.85 | $22.04 | 6500 |
| 2022-11-01 | 21.87 | $21.97 | 9000 |
| 2022-10-31 | 21.92 | $22.00 | 12400 |
| 2022-10-28 | 21.97 | $22.11 | 2300 |
| 2022-10-27 | 22.02 | $22.11 | 7900 |
| 2022-10-26 | 22.08 | $22.43 | 3100 |
| 2022-10-25 | 22.06 | $22.28 | 2600 |
| 2022-10-24 | 22.09 | $21.99 | 8100 |
| 2022-10-21 | 22.23 | $22.07 | 5500 |
| 2022-10-20 | 22.38 | $22.21 | 3900 |
| 2022-10-19 | 22.53 | $22.51 | 2700 |
| 2022-10-18 | 22.62 | $22.60 | 5200 |
| 2022-10-17 | 22.71 | $22.51 | 2600 |
| 2022-10-14 | 22.86 | $22.81 | 1200 |
| 2022-10-13 | 22.95 | $22.89 | 11900 |
| 2022-10-12 | 23.04 | $23.05 | 6100 |
| 2022-10-11 | 23.11 | $23.17 | 4600 |
| 2022-10-10 | 23.16 | $23.25 | 5600 |
| 2022-10-07 | 23.20 | $23.30 | 700 |
| 2022-10-06 | 23.24 | $23.60 | 1900 |
| 2022-10-05 | 23.20 | $23.64 | 3900 |
| 2022-10-04 | 23.15 | $23.57 | 3200 |
| 2022-10-03 | 23.11 | $23.24 | 10900 |
| 2022-09-30 | 23.18 | $22.84 | 21800 |
| 2022-09-29 | 23.40 | $23.12 | 6200 |
| 2022-09-28 | 23.59 | $23.40 | 10900 |
| 2022-09-27 | 23.73 | $23.41 | 4700 |
| 2022-09-26 | 23.91 | $23.62 | 1900 |
| 2022-09-23 | 24.06 | $23.76 | 9500 |
| 2022-09-22 | 24.21 | $24.30 | — |
| 2022-09-21 | 24.22 | $24.30 | 1100 |
| 2022-09-20 | 24.24 | $24.33 | 2000 |
| 2022-09-19 | 24.25 | $24.39 | 1800 |
| 2022-09-16 | 24.26 | $24.37 | 4600 |
| 2022-09-15 | 24.27 | $24.38 | 7900 |
| 2022-09-14 | 24.29 | $24.50 | 100 |
| 2022-09-13 | 24.28 | $24.50 | 3900 |
| 2022-09-12 | 24.27 | $24.40 | 1800 |
| 2022-09-09 | 24.29 | $24.29 | 4700 |
| 2022-09-08 | 24.36 | $24.20 | 5400 |
| 2022-09-07 | 24.48 | $24.51 | 3900 |
| 2022-09-06 | 24.53 | $24.29 | 4700 |
| 2022-09-02 | 24.66 | $24.40 | 4400 |
| 2022-09-01 | 24.79 | $24.53 | 4900 |
| 2022-08-31 | 24.90 | $24.63 | 6000 |
| 2022-08-30 | 25.02 | $24.81 | 2100 |
| 2022-08-29 | 25.10 | $25.10 | 900 |
| 2022-08-26 | 25.11 | $25.07 | 3700 |
| 2022-08-25 | 25.12 | $25.06 | 1600 |
| 2022-08-24 | 25.15 | $25.06 | 1300 |
| 2022-08-23 | 25.18 | $25.17 | 8200 |
| 2022-08-22 | 25.18 | $25.02 | 6500 |
| 2022-08-19 | 25.23 | $24.97 | 5800 |
| 2022-08-18 | 25.30 | $25.07 | 1700 |
| 2022-08-17 | 25.36 | $25.13 | 5500 |
| 2022-08-16 | 25.41 | $25.22 | 2000 |
| 2022-08-15 | 25.44 | $25.37 | 1900 |
| 2022-08-12 | 25.42 | $25.37 | 1800 |
| 2022-08-11 | 25.40 | $25.37 | 6200 |
| 2022-08-10 | 25.37 | $25.20 | 3700 |
| 2022-08-09 | 25.38 | $25.30 | 2300 |
| 2022-08-08 | 25.36 | $25.20 | 3000 |
| 2022-08-05 | 25.37 | $25.34 | 2400 |
| 2022-08-04 | 25.33 | $25.40 | 5300 |
| 2022-08-03 | 25.26 | $25.40 | 3200 |
| 2022-08-02 | 25.17 | $25.31 | 5100 |
| 2022-08-01 | 25.09 | $25.33 | 1500 |
| 2022-07-29 | 24.98 | $25.43 | 29300 |
| 2022-07-28 | 24.81 | $25.00 | 800 |
| 2022-07-27 | 24.74 | $24.84 | 12400 |
| 2022-07-26 | 24.70 | $24.67 | 4800 |
| 2022-07-25 | 24.72 | $24.78 | 5400 |
| 2022-07-22 | 24.70 | $24.68 | 4500 |
| 2022-07-21 | 24.70 | $24.73 | 2900 |
| 2022-07-20 | 24.70 | $24.85 | 2500 |
| 2022-07-19 | 24.65 | $24.78 | 2800 |
| 2022-07-18 | 24.62 | $24.67 | 1600 |
| 2022-07-15 | 24.62 | $24.73 | 2100 |
| 2022-07-14 | 24.59 | $24.49 | 3400 |
| 2022-07-13 | 24.64 | $24.54 | 2900 |
| 2022-07-12 | 24.69 | $24.68 | 2400 |
| 2022-07-11 | 24.70 | $24.63 | 4900 |
| 2022-07-08 | 24.72 | $24.60 | 6600 |
| 2022-07-07 | 24.77 | $24.67 | 3600 |
| 2022-07-06 | 24.80 | $24.71 | 900 |
| 2022-07-05 | 24.82 | $24.72 | 3800 |
| 2022-07-01 | 24.85 | $24.73 | 3300 |
| 2022-06-30 | 24.88 | $24.51 | 15200 |
| 2022-06-29 | 24.98 | $24.96 | 4500 |
| 2022-06-28 | 24.97 | $25.19 | 3900 |
| 2022-06-27 | 24.87 | $25.07 | 3400 |
| 2022-06-24 | 24.79 | $24.98 | 1800 |
| 2022-06-23 | 24.72 | $24.98 | 19800 |
| 2022-06-22 | 24.64 | $25.27 | 9900 |
| 2022-06-21 | 24.45 | $24.47 | 4700 |
| 2022-06-17 | 24.46 | $24.49 | 2900 |
| 2022-06-16 | 24.48 | $24.18 | 11600 |
| 2022-06-15 | 24.60 | $24.21 | 600 |
| 2022-06-14 | 24.74 | $24.02 | 8700 |
| 2022-06-13 | 24.97 | $24.12 | 18400 |
| 2022-06-10 | 25.22 | $24.80 | 4800 |
| 2022-06-09 | 25.30 | $25.05 | 3900 |
| 2022-06-08 | 25.31 | $25.08 | 1300 |
| 2022-06-07 | 25.32 | $25.24 | 3300 |
| 2022-06-06 | 25.27 | $25.30 | 17000 |
| 2022-06-03 | 25.18 | $25.15 | 3700 |
| 2022-06-02 | 25.12 | $25.15 | 3000 |
| 2022-06-01 | 25.05 | $25.24 | 8900 |
| 2022-05-31 | 24.92 | $25.12 | 27200 |
| 2022-05-27 | 24.80 | $25.20 | 4300 |
| 2022-05-26 | 24.63 | $25.02 | 6300 |
| 2022-05-25 | 24.47 | $24.85 | 12500 |
| 2022-05-24 | 24.34 | $24.55 | 2000 |
| 2022-05-23 | 24.27 | $24.45 | 4200 |
| 2022-05-20 | 24.22 | $24.39 | 4800 |
| 2022-05-19 | 24.17 | $24.35 | 4100 |
| 2022-05-18 | 24.14 | $24.14 | 7200 |
| 2022-05-17 | 24.16 | $24.25 | 5500 |
| 2022-05-16 | 24.15 | $24.49 | 6000 |
| 2022-05-13 | 24.07 | $24.40 | 7200 |
| 2022-05-12 | 24.01 | $24.42 | 12300 |
| 2022-05-11 | 23.93 | $24.23 | 22300 |
| 2022-05-10 | 23.90 | $24.08 | 20400 |
| 2022-05-09 | 23.91 | $23.52 | 8700 |
| 2022-05-06 | 24.11 | $24.05 | 4600 |
| 2022-05-05 | 24.19 | $24.13 | 19700 |
| 2022-05-04 | 24.26 | $24.35 | 6700 |
| 2022-05-03 | 24.29 | $24.20 | 4200 |
| 2022-05-02 | 24.37 | $24.12 | 8400 |
| 2022-04-29 | 24.50 | $24.49 | 28800 |
| 2022-04-28 | 24.54 | $24.35 | 29700 |
| 2022-04-27 | 24.64 | $24.41 | 18200 |
| 2022-04-26 | 24.75 | $24.78 | 4300 |
| 2022-04-25 | 24.77 | $24.84 | 1800 |
| 2022-04-22 | 24.77 | $24.97 | 6400 |
| 2022-04-21 | 24.73 | $24.73 | 13300 |
| 2022-04-20 | 24.76 | $24.79 | 19000 |
| 2022-04-19 | 24.79 | $24.74 | 14700 |
| 2022-04-18 | 24.83 | $24.74 | 20100 |
| 2022-04-14 | 24.89 | $24.81 | 10200 |
| 2022-04-13 | 24.95 | $24.99 | 6200 |
| 2022-04-12 | 24.95 | $24.95 | 5200 |
| 2022-04-11 | 24.98 | $24.89 | 15400 |
| 2022-04-08 | 25.03 | $25.01 | 6200 |
| 2022-04-07 | 25.05 | $25.00 | 2900 |
| 2022-04-06 | 25.09 | $24.96 | 18400 |
| 2022-04-05 | 25.14 | $25.00 | 10700 |
| 2022-04-04 | 25.20 | $25.12 | 2600 |
| 2022-04-01 | 25.23 | $25.13 | 3900 |
| 2022-03-31 | 25.26 | $25.16 | 12500 |
| 2022-03-30 | 25.29 | $25.08 | 1900 |
| 2022-03-29 | 25.35 | $25.44 | 2500 |
| 2022-03-28 | 25.31 | $25.29 | 2100 |
| 2022-03-25 | 25.31 | $25.23 | 11600 |
| 2022-03-24 | 25.33 | $25.33 | 2500 |
| 2022-03-23 | 25.32 | $25.34 | 2600 |
| 2022-03-22 | 25.31 | $25.30 | 1600 |
| 2022-03-21 | 25.30 | $25.37 | 3500 |
| 2022-03-18 | 25.27 | $25.48 | 8400 |
| 2022-03-17 | 25.20 | $25.28 | 7300 |
| 2022-03-16 | 25.18 | $25.15 | 5300 |
| 2022-03-15 | 25.19 | $25.17 | 9700 |
| 2022-03-14 | 25.20 | $25.04 | 15400 |
| 2022-03-11 | 25.26 | $25.23 | 6300 |
| 2022-03-10 | 25.26 | $25.26 | 200 |
| 2022-03-09 | 25.26 | $25.29 | 1800 |
| 2022-03-08 | 25.25 | $25.34 | 6700 |
| 2022-03-07 | 25.22 | $25.26 | 16800 |
| 2022-03-04 | 25.20 | $25.25 | 6700 |
| 2022-03-03 | 25.19 | $25.24 | 3000 |
| 2022-03-02 | 25.18 | $25.22 | 11400 |
| 2022-03-01 | 25.17 | $25.21 | 1100 |
| 2022-02-28 | 25.17 | $25.22 | 5300 |
| 2022-02-25 | 25.16 | $25.18 | 2500 |
| 2022-02-24 | 25.17 | $25.15 | 6500 |
| 2022-02-23 | 25.18 | $25.16 | 9100 |
| 2022-02-22 | 25.20 | $25.20 | 3200 |
| 2022-02-18 | 25.21 | $25.25 | 2400 |
| 2022-02-17 | 25.21 | $25.23 | 6400 |
| 2022-02-16 | 25.21 | $25.36 | 6700 |
| 2022-02-15 | 25.17 | $25.22 | 5300 |
| 2022-02-14 | 25.17 | $25.16 | 6300 |
| 2022-02-11 | 25.19 | $25.15 | 13500 |
| 2022-02-10 | 25.22 | $25.14 | 22100 |
| 2022-02-09 | 25.26 | $25.30 | 5100 |
| 2022-02-08 | 25.26 | $25.29 | 5400 |
| 2022-02-07 | 25.27 | $25.34 | 5100 |
| 2022-02-04 | 25.26 | $25.30 | 9700 |
| 2022-02-03 | 25.26 | $25.25 | 13500 |
| 2022-02-02 | 25.28 | $25.26 | 6000 |
| 2022-02-01 | 25.30 | $25.28 | 4700 |
| 2022-01-31 | 25.32 | $25.27 | 5800 |
| 2022-01-28 | 25.35 | $25.29 | 12200 |
| 2022-01-27 | 25.38 | $25.23 | 10800 |
| 2022-01-26 | 25.43 | $25.55 | 4200 |
| 2022-01-25 | 25.40 | $25.52 | 8300 |
| 2022-01-24 | 25.37 | $25.41 | 8700 |
| 2022-01-21 | 25.37 | $25.37 | 2000 |
| 2022-01-20 | 25.38 | $25.37 | 2500 |
| 2022-01-19 | 25.40 | $25.36 | 6100 |
| 2022-01-18 | 25.42 | $25.33 | 8100 |
| 2022-01-14 | 25.46 | $25.35 | 8300 |
| 2022-01-13 | 25.50 | $25.54 | 6700 |
| 2022-01-12 | 25.49 | $25.60 | 11100 |
| 2022-01-11 | 25.45 | $25.41 | 3600 |
| 2022-01-10 | 25.48 | $25.39 | 1700 |
| 2022-01-07 | 25.51 | $25.44 | 3500 |
| 2022-01-06 | 25.53 | $25.41 | 1400 |
| 2022-01-05 | 25.57 | $25.40 | 5500 |
| 2022-01-04 | 25.62 | $25.50 | 4100 |
| 2022-01-03 | 25.65 | $25.57 | 5700 |
| 2021-12-31 | 25.66 | $25.59 | 18100 |
| 2021-12-30 | 25.66 | $25.58 | 9500 |
| 2021-12-29 | 25.67 | $25.74 | 8700 |
| 2021-12-28 | 25.63 | $25.67 | 3600 |
| 2021-12-27 | 25.60 | $25.63 | 3000 |
| 2021-12-23 | 25.57 | $25.62 | 1500 |
| 2021-12-22 | 25.55 | $25.64 | 1900 |
| 2021-12-21 | 25.51 | $25.53 | 2600 |
| 2021-12-20 | 25.49 | $25.59 | 2200 |
| 2021-12-17 | 25.45 | $25.54 | 4500 |
| 2021-12-16 | 25.42 | $25.49 | 1600 |
| 2021-12-15 | 25.40 | $25.40 | 1200 |
| 2021-12-14 | 25.40 | $25.43 | 6800 |
| 2021-12-13 | 25.40 | $25.34 | 8400 |
| 2021-12-10 | 25.42 | $25.46 | 1700 |
| 2021-12-09 | 25.41 | $25.51 | 1300 |
| 2021-12-08 | 25.38 | $25.47 | 1600 |
| 2021-12-07 | 25.35 | $25.41 | 1700 |
| 2021-12-06 | 25.35 | $25.42 | 1800 |
| 2021-12-03 | 25.33 | $25.36 | 3000 |
| 2021-12-02 | 25.34 | $25.37 | 8000 |
| 2021-12-01 | 25.34 | $25.30 | 25300 |
| 2021-11-30 | 25.37 | $25.22 | 58500 |
| 2021-11-29 | 25.43 | $25.40 | 3700 |
| 2021-11-26 | 25.45 | $25.38 | 4800 |
| 2021-11-24 | 25.48 | $25.47 | 2900 |
| 2021-11-23 | 25.48 | $25.50 | 1700 |
| 2021-11-22 | 25.48 | $25.47 | 3100 |
| 2021-11-19 | 25.48 | $25.52 | 2900 |
| 2021-11-18 | 25.47 | $25.50 | 5900 |
| 2021-11-17 | 25.47 | $25.42 | 1700 |
| 2021-11-16 | 25.49 | $25.44 | 1700 |
| 2021-11-15 | 25.51 | $25.44 | 2500 |
| 2021-11-12 | 25.53 | $25.41 | 4100 |
| 2021-11-11 | 25.57 | $25.46 | 1700 |
| 2021-11-10 | 25.60 | $25.41 | 8300 |
| 2021-11-09 | 25.65 | $25.57 | 6700 |
| 2021-11-08 | 25.66 | $25.67 | 1300 |
| 2021-11-05 | 25.64 | $25.65 | 7900 |
| 2021-11-04 | 25.62 | $25.68 | 4500 |
| 2021-11-03 | 25.59 | $25.55 | 2000 |
| 2021-11-02 | 25.59 | $25.60 | 1200 |
| 2021-11-01 | 25.57 | $25.70 | 10400 |
| 2021-10-29 | 25.52 | $25.75 | 5400 |
| 2021-10-28 | 25.44 | $25.50 | 5700 |
| 2021-10-27 | 25.42 | $25.45 | 4800 |
| 2021-10-26 | 25.42 | $25.40 | 5800 |
| 2021-10-25 | 25.43 | $25.46 | 18600 |
| 2021-10-22 | 25.42 | $25.48 | 1200 |
| 2021-10-21 | 25.40 | $25.46 | 400 |
| 2021-10-20 | 25.39 | $25.49 | 2900 |
| 2021-10-19 | 25.36 | $25.35 | 3400 |
| 2021-10-18 | 25.38 | $25.44 | 3600 |
| 2021-10-15 | 25.37 | $25.40 | 3100 |
| 2021-10-14 | 25.37 | $25.42 | 3700 |
| 2021-10-13 | 25.37 | $25.46 | 3700 |
| 2021-10-12 | 25.35 | $25.44 | 7900 |
| 2021-10-11 | 25.34 | $25.31 | 2400 |
| 2021-10-08 | 25.37 | $25.30 | 4400 |
| 2021-10-07 | 25.41 | $25.39 | 7200 |
| 2021-10-06 | 25.43 | $25.30 | 5500 |
| 2021-10-05 | 25.48 | $25.34 | 18000 |
| 2021-10-04 | 25.53 | $25.50 | 8300 |
| 2021-10-01 | 25.55 | $25.47 | 5900 |
| 2021-09-30 | 25.57 | $25.55 | 11200 |
| 2021-09-29 | 25.58 | $25.49 | 5900 |
| 2021-09-28 | 25.61 | $25.47 | 11600 |
| 2021-09-27 | 25.64 | $25.55 | 16500 |
| 2021-09-24 | 25.67 | $25.61 | 3200 |
| 2021-09-23 | 25.67 | $25.74 | 13100 |
| 2021-09-22 | 25.64 | $25.67 | 20300 |
| 2021-09-21 | 25.62 | $25.60 | 9700 |
| 2021-09-20 | 25.61 | $25.61 | 6700 |
| 2021-09-17 | 25.60 | $25.67 | 15400 |
| 2021-09-16 | 25.58 | $25.62 | 8800 |
| 2021-09-15 | 25.55 | $25.59 | 2700 |
| 2021-09-14 | 25.54 | $25.58 | 1200 |
| 2021-09-13 | 25.52 | $25.56 | 12100 |
| 2021-09-10 | 25.51 | $25.61 | 7900 |
| 2021-09-09 | 25.48 | $25.52 | 7200 |
| 2021-09-08 | 25.47 | $25.47 | 11200 |
| 2021-09-07 | 25.47 | $25.53 | 11200 |
| 2021-09-03 | 25.46 | $25.51 | 4100 |
| 2021-09-02 | 25.45 | $25.50 | 6500 |
| 2021-09-01 | 25.44 | $25.43 | 28600 |
| 2021-08-31 | 25.45 | $25.48 | 40400 |
| 2021-08-30 | 25.45 | $25.43 | 9600 |
| 2021-08-27 | 25.46 | $25.46 | 10100 |
| 2021-08-26 | 25.47 | $25.45 | 4900 |
| 2021-08-25 | 25.49 | $25.49 | 13400 |
| 2021-08-24 | 25.49 | $25.49 | 3900 |
| 2021-08-23 | 25.50 | $25.40 | 14600 |
| 2021-08-20 | 25.54 | $25.41 | 11000 |
| 2021-08-19 | 25.59 | $25.47 | 5500 |
| 2021-08-18 | 25.62 | $25.55 | 11800 |
| 2021-08-17 | 25.64 | $25.50 | 7100 |
| 2021-08-16 | 25.67 | $25.63 | 3000 |
| 2021-08-13 | 25.67 | $25.66 | 5000 |
| 2021-08-12 | 25.66 | $25.65 | 5300 |
| 2021-08-11 | 25.65 | $25.65 | 1000 |
| 2021-08-10 | 25.64 | $25.65 | 4200 |
| 2021-08-09 | 25.63 | $25.69 | 7700 |
| 2021-08-06 | 25.60 | $25.72 | 7200 |
| 2021-08-05 | 25.55 | $25.65 | 6300 |
| 2021-08-04 | 25.51 | $25.55 | 3600 |
| 2021-08-03 | 25.50 | $25.55 | 6500 |
| 2021-08-02 | 25.48 | $25.53 | 9200 |
| 2021-07-30 | 25.47 | $25.53 | 10800 |
| 2021-07-29 | 25.45 | $25.52 | 6900 |
| 2021-07-28 | 25.43 | $25.41 | 10500 |
| 2021-07-27 | 25.45 | $25.41 | 14600 |
| 2021-07-26 | 25.47 | $25.53 | 15800 |
| 2021-07-23 | 25.45 | $25.46 | 12800 |
| 2021-07-22 | 25.46 | $25.49 | 3400 |
| 2021-07-21 | 25.46 | $25.50 | 3600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.76
2026-07-17
Close Price
$21.33
Vol: 5000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.97
Average
48.77
Maximum
74.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.76 | $21.33 | 5000 |
| 2026-07-16 | 38.96 | $21.29 | 3900 |
| 2026-07-15 | 37.61 | $21.26 | 7713 |
| 2026-07-14 | 37.61 | $21.26 | 4000 |
| 2026-07-13 | 35.46 | $21.21 | 8600 |
| 2026-07-10 | 38.21 | $21.32 | 1600 |
| 2026-07-09 | 39.26 | $21.36 | 2600 |
| 2026-07-08 | 36.35 | $21.29 | 4200 |
| 2026-07-07 | 37.83 | $21.35 | 13100 |
| 2026-07-06 | 38.57 | $21.38 | 7500 |
| 2026-07-02 | 39.81 | $21.43 | 2900 |
| 2026-07-01 | 40.30 | $21.45 | 5400 |
| 2026-06-30 | 35.78 | $21.33 | 25700 |
| 2026-06-29 | 49.41 | $21.79 | 4400 |
| 2026-06-26 | 49.01 | $21.78 | 3900 |
| 2026-06-25 | 49.01 | $21.78 | 8400 |
| 2026-06-24 | 49.37 | $21.79 | 7900 |
| 2026-06-23 | 47.20 | $21.73 | 12600 |
| 2026-06-22 | 40.76 | $21.57 | 6500 |
| 2026-06-18 | 44.99 | $21.70 | 1900 |
| 2026-06-17 | 42.82 | $21.65 | 4100 |
| 2026-06-16 | 43.48 | $21.67 | 7600 |
| 2026-06-15 | 41.36 | $21.62 | 1000 |
| 2026-06-12 | 40.08 | $21.59 | 4233 |
| 2026-06-11 | 38.37 | $21.55 | 5500 |
| 2026-06-10 | 34.85 | $21.47 | 7700 |
| 2026-06-09 | 35.09 | $21.48 | 8800 |
| 2026-06-08 | 35.79 | $21.51 | 7000 |
| 2026-06-05 | 33.27 | $21.45 | 12200 |
| 2026-06-04 | 36.94 | $21.61 | 7900 |
| 2026-06-03 | 39.25 | $21.70 | 7600 |
| 2026-06-02 | 43.89 | $21.86 | 4700 |
| 2026-06-01 | 44.83 | $21.89 | 4800 |
| 2026-05-29 | 40.37 | $21.78 | 28000 |
| 2026-05-28 | 45.81 | $21.95 | 5700 |
| 2026-05-27 | 43.69 | $21.90 | 5500 |
| 2026-05-26 | 41.51 | $21.85 | 4200 |
| 2026-05-22 | 39.28 | $21.80 | 3000 |
| 2026-05-21 | 37.47 | $21.76 | 9900 |
| 2026-05-20 | 40.02 | $21.85 | 600 |
| 2026-05-19 | 39.15 | $21.83 | 3702 |
| 2026-05-18 | 41.75 | $21.92 | 5400 |
| 2026-05-15 | 41.34 | $21.91 | 11884 |
| 2026-05-14 | 49.69 | $22.16 | 7600 |
| 2026-05-13 | 46.40 | $22.08 | 3000 |
| 2026-05-12 | 45.98 | $22.07 | 2100 |
| 2026-05-11 | 46.32 | $22.08 | 4438 |
| 2026-05-08 | 46.66 | $22.09 | 6400 |
| 2026-05-07 | 43.99 | $22.02 | 7900 |
| 2026-05-06 | 44.59 | $22.04 | 3200 |
| 2026-05-05 | 43.48 | $22.01 | 4100 |
| 2026-05-04 | 43.48 | $22.01 | 6600 |
| 2026-05-01 | 45.68 | $22.09 | 1820 |
| 2026-04-30 | 48.29 | $22.18 | 3100 |
| 2026-04-29 | 45.33 | $22.09 | 13249 |
| 2026-04-28 | 44.65 | $22.07 | 8100 |
| 2026-04-27 | 51.22 | $22.29 | 2000 |
| 2026-04-24 | 49.62 | $22.24 | 2112 |
| 2026-04-23 | 48.99 | $22.22 | 7800 |
| 2026-04-22 | 47.73 | $22.18 | 7600 |
| 2026-04-21 | 46.48 | $22.14 | 6104 |
| 2026-04-20 | 48.99 | $22.23 | 2401 |
| 2026-04-17 | 48.10 | $22.20 | 3000 |
| 2026-04-16 | 44.76 | $22.09 | 9100 |
| 2026-04-15 | 48.54 | $22.23 | 3741 |
| 2026-04-14 | 44.40 | $22.10 | 2100 |
| 2026-04-13 | 45.20 | $22.13 | 8500 |
| 2026-04-10 | 41.19 | $22.01 | 8115 |
| 2026-04-09 | 41.67 | $22.03 | 3400 |
| 2026-04-08 | 42.62 | $22.07 | 4600 |
| 2026-04-07 | 40.70 | $22.01 | 4931 |
| 2026-04-06 | 38.41 | $21.94 | 4100 |
| 2026-04-02 | 38.61 | $21.95 | 9600 |
| 2026-04-01 | 35.72 | $21.86 | 9917 |
| 2026-03-31 | 36.26 | $21.89 | 8211 |
| 2026-03-30 | 42.60 | $22.20 | 2400 |
| 2026-03-27 | 42.83 | $22.21 | 3700 |
| 2026-03-26 | 42.24 | $22.19 | 13008 |
| 2026-03-25 | 46.84 | $22.39 | 5531 |
| 2026-03-24 | 46.84 | $22.39 | 2600 |
| 2026-03-23 | 48.26 | $22.45 | 7500 |
| 2026-03-20 | 40.54 | $22.18 | 2900 |
| 2026-03-19 | 43.02 | $22.29 | 3600 |
| 2026-03-18 | 40.50 | $22.21 | 5400 |
| 2026-03-17 | 41.59 | $22.26 | 10008 |
| 2026-03-16 | 37.42 | $22.13 | 4300 |
| 2026-03-13 | 37.82 | $22.15 | 4200 |
| 2026-03-12 | 42.50 | $22.37 | 1600 |
| 2026-03-11 | 42.50 | $22.37 | 5200 |
| 2026-03-10 | 46.26 | $22.53 | 9700 |
| 2026-03-09 | 44.81 | $22.48 | 5322 |
| 2026-03-06 | 46.23 | $22.54 | 14300 |
| 2026-03-05 | 51.39 | $22.74 | 1700 |
| 2026-03-04 | 51.14 | $22.73 | 2700 |
| 2026-03-03 | 50.89 | $22.72 | 3900 |
| 2026-03-02 | 52.41 | $22.78 | 4200 |
| 2026-02-27 | 49.29 | $22.65 | 18800 |
| 2026-02-26 | 56.61 | $22.92 | 2000 |
| 2026-02-25 | 58.44 | $22.98 | 10400 |
| 2026-02-24 | 61.60 | $23.08 | 3100 |
| 2026-02-23 | 59.30 | $22.97 | 7100 |
| 2026-02-20 | 61.53 | $23.04 | 12300 |
| 2026-02-19 | 57.16 | $22.84 | 7900 |
| 2026-02-18 | 55.98 | $22.79 | 6600 |
| 2026-02-17 | 53.79 | $22.70 | 18200 |
| 2026-02-13 | 47.13 | $22.46 | 1800 |
| 2026-02-12 | 52.19 | $22.63 | 2600 |
| 2026-02-11 | 51.32 | $22.60 | 4000 |
| 2026-02-10 | 54.82 | $22.71 | 3600 |
| 2026-02-09 | 53.16 | $22.65 | 5700 |
| 2026-02-06 | 46.31 | $22.43 | 3900 |
| 2026-02-05 | 47.51 | $22.47 | 4300 |
| 2026-02-04 | 47.51 | $22.47 | 3000 |
| 2026-02-03 | 46.58 | $22.44 | 6400 |
| 2026-02-02 | 46.84 | $22.45 | 2800 |
| 2026-01-30 | 49.80 | $22.56 | 5800 |
| 2026-01-29 | 46.28 | $22.44 | 6300 |
| 2026-01-28 | 48.71 | $22.53 | 3400 |
| 2026-01-27 | 49.82 | $22.57 | 5300 |
| 2026-01-26 | 49.82 | $22.57 | 5200 |
| 2026-01-23 | 49.82 | $22.57 | 8700 |
| 2026-01-22 | 47.52 | $22.48 | 3100 |
| 2026-01-21 | 47.27 | $22.47 | 4500 |
| 2026-01-20 | 44.98 | $22.38 | 2300 |
| 2026-01-16 | 46.69 | $22.46 | 4500 |
| 2026-01-15 | 49.60 | $22.59 | 3800 |
| 2026-01-14 | 48.42 | $22.54 | 7100 |
| 2026-01-13 | 47.96 | $22.52 | 3700 |
| 2026-01-12 | 44.93 | $22.39 | 1400 |
| 2026-01-09 | 44.46 | $22.37 | 6600 |
| 2026-01-08 | 40.58 | $22.21 | 13500 |
| 2026-01-07 | 41.79 | $22.28 | 11300 |
| 2026-01-06 | 41.79 | $22.28 | 15800 |
| 2026-01-05 | 45.66 | $22.50 | 6200 |
| 2026-01-02 | 45.00 | $22.47 | 3800 |
| 2025-12-31 | 42.80 | $22.37 | 6600 |
| 2025-12-30 | 45.76 | $22.54 | 5700 |
| 2025-12-29 | 48.18 | $22.67 | 3600 |
| 2025-12-26 | 50.73 | $22.80 | 2200 |
| 2025-12-24 | 49.95 | $22.76 | 10200 |
| 2025-12-23 | 44.35 | $22.49 | 12400 |
| 2025-12-22 | 54.95 | $22.98 | 2300 |
| 2025-12-19 | 53.22 | $22.90 | 5400 |
| 2025-12-18 | 54.72 | $22.96 | 7900 |
| 2025-12-17 | 50.03 | $22.75 | 1700 |
| 2025-12-16 | 50.99 | $22.79 | 9900 |
| 2025-12-15 | 47.67 | $22.65 | 2200 |
| 2025-12-12 | 49.02 | $22.71 | 5100 |
| 2025-12-11 | 49.02 | $22.71 | 6500 |
| 2025-12-10 | 41.82 | $22.42 | 5700 |
| 2025-12-09 | 44.72 | $22.56 | 4200 |
| 2025-12-08 | 44.19 | $22.54 | 13200 |
| 2025-12-05 | 45.21 | $22.59 | 9400 |
| 2025-12-04 | 43.22 | $22.51 | 5900 |
| 2025-12-03 | 44.57 | $22.58 | 4100 |
| 2025-12-02 | 44.95 | $22.60 | 11400 |
| 2025-12-01 | 41.64 | $22.46 | 4100 |
| 2025-11-28 | 44.16 | $22.60 | 8900 |
| 2025-11-26 | 47.69 | $22.78 | 3800 |
| 2025-11-25 | 45.14 | $22.67 | 6900 |
| 2025-11-24 | 43.48 | $22.60 | 3100 |
| 2025-11-21 | 43.02 | $22.58 | 14100 |
| 2025-11-20 | 35.96 | $22.30 | 7100 |
| 2025-11-19 | 40.00 | $22.54 | 4800 |
| 2025-11-18 | 40.00 | $22.54 | 2100 |
| 2025-11-17 | 37.90 | $22.46 | 5200 |
| 2025-11-14 | 44.12 | $22.80 | 2900 |
| 2025-11-13 | 42.54 | $22.74 | 2000 |
| 2025-11-12 | 48.14 | $23.00 | 1500 |
| 2025-11-11 | 50.06 | $23.08 | 2100 |
| 2025-11-10 | 48.09 | $23.00 | 4800 |
| 2025-11-07 | 43.59 | $22.83 | 5000 |
| 2025-11-06 | 46.28 | $22.95 | 1200 |
| 2025-11-05 | 46.02 | $22.94 | 3100 |
| 2025-11-04 | 40.15 | $22.73 | 5300 |
| 2025-11-03 | 43.35 | $22.88 | 3700 |
| 2025-10-31 | 44.70 | $22.94 | 13600 |
| 2025-10-30 | 48.27 | $23.09 | 3700 |
| 2025-10-29 | 57.97 | $23.42 | 3600 |
| 2025-10-28 | 57.48 | $23.40 | 2800 |
| 2025-10-27 | 58.12 | $23.42 | 4100 |
| 2025-10-24 | 56.74 | $23.36 | 2000 |
| 2025-10-23 | 54.84 | $23.28 | 7400 |
| 2025-10-22 | 54.13 | $23.25 | 3000 |
| 2025-10-21 | 54.68 | $23.27 | 3100 |
| 2025-10-20 | 51.41 | $23.13 | 5600 |
| 2025-10-17 | 51.91 | $23.15 | 4400 |
| 2025-10-16 | 48.53 | $23.01 | 4700 |
| 2025-10-15 | 50.96 | $23.11 | 4300 |
| 2025-10-14 | 51.21 | $23.12 | 4800 |
| 2025-10-13 | 51.92 | $23.15 | 1800 |
| 2025-10-10 | 49.94 | $23.06 | 6200 |
| 2025-10-09 | 53.92 | $23.23 | 6500 |
| 2025-10-08 | 54.16 | $23.24 | 800 |
| 2025-10-07 | 53.57 | $23.21 | 4700 |
| 2025-10-06 | 52.60 | $23.16 | 3200 |
| 2025-10-03 | 54.54 | $23.25 | 6300 |
| 2025-10-02 | 53.27 | $23.18 | 9900 |
| 2025-10-01 | 51.03 | $23.06 | 7900 |
| 2025-09-30 | 44.26 | $22.74 | 18200 |
| 2025-09-29 | 55.39 | $23.23 | 3200 |
| 2025-09-26 | 55.94 | $23.25 | 3700 |
| 2025-09-25 | 55.94 | $23.25 | 3800 |
| 2025-09-24 | 59.09 | $23.37 | 3200 |
| 2025-09-23 | 60.16 | $23.41 | 3000 |
| 2025-09-22 | 63.16 | $23.52 | 4900 |
| 2025-09-19 | 63.71 | $23.54 | 5500 |
| 2025-09-18 | 63.41 | $23.52 | 2500 |
| 2025-09-17 | 67.12 | $23.66 | 6000 |
| 2025-09-16 | 69.89 | $23.76 | 6500 |
| 2025-09-15 | 69.65 | $23.74 | 2400 |
| 2025-09-12 | 68.83 | $23.67 | 5300 |
| 2025-09-11 | 67.89 | $23.59 | 6200 |
| 2025-09-10 | 64.58 | $23.33 | 7900 |
| 2025-09-09 | 62.76 | $23.20 | 7400 |
| 2025-09-08 | 66.25 | $23.34 | 11700 |
| 2025-09-05 | 62.42 | $23.07 | 15100 |
| 2025-09-04 | 57.12 | $22.76 | 7200 |
| 2025-09-03 | 55.78 | $22.69 | 11800 |
| 2025-09-02 | 51.24 | $22.47 | 6300 |
| 2025-08-29 | 51.02 | $22.46 | 28400 |
| 2025-08-28 | 59.90 | $22.81 | 3500 |
| 2025-08-27 | 60.47 | $22.83 | 4500 |
| 2025-08-26 | 55.87 | $22.60 | 8000 |
| 2025-08-25 | 59.90 | $22.74 | 10400 |
| 2025-08-22 | 65.33 | $22.91 | 10300 |
| 2025-08-21 | 61.85 | $22.73 | 8400 |
| 2025-08-20 | 67.57 | $22.89 | 3900 |
| 2025-08-19 | 66.08 | $22.81 | 5800 |
| 2025-08-18 | 62.38 | $22.63 | 4100 |
| 2025-08-15 | 69.15 | $22.80 | 8500 |
| 2025-08-14 | 68.38 | $22.76 | 7800 |
| 2025-08-13 | 68.38 | $22.76 | 5200 |
| 2025-08-12 | 66.10 | $22.64 | 5800 |
| 2025-08-11 | 64.69 | $22.57 | 1800 |
| 2025-08-08 | 64.29 | $22.55 | 4800 |
| 2025-08-07 | 64.64 | $22.56 | 4000 |
| 2025-08-06 | 63.50 | $22.50 | 8000 |
| 2025-08-05 | 64.16 | $22.52 | 3200 |
| 2025-08-04 | 64.47 | $22.53 | 11300 |
| 2025-08-01 | 60.42 | $22.31 | 8000 |
| 2025-07-31 | 59.21 | $22.25 | 12900 |
| 2025-07-30 | 55.33 | $22.07 | 6000 |
| 2025-07-29 | 53.94 | $22.01 | 9500 |
| 2025-07-28 | 49.47 | $21.83 | 3900 |
| 2025-07-25 | 51.86 | $21.92 | 4200 |
| 2025-07-24 | 48.72 | $21.80 | 5100 |
| 2025-07-23 | 48.72 | $21.80 | 800 |
| 2025-07-22 | 49.45 | $21.83 | 2300 |
| 2025-07-21 | 48.22 | $21.78 | 11800 |
| 2025-07-18 | 47.00 | $21.73 | 3700 |
| 2025-07-17 | 49.67 | $21.85 | 7500 |
| 2025-07-16 | 45.51 | $21.68 | 4300 |
| 2025-07-15 | 50.66 | $21.90 | 5000 |
| 2025-07-14 | 51.41 | $21.93 | 8800 |
| 2025-07-11 | 52.65 | $21.98 | 2900 |
| 2025-07-10 | 58.56 | $22.20 | 1600 |
| 2025-07-09 | 53.37 | $21.97 | 6900 |
| 2025-07-08 | 53.12 | $21.96 | 8200 |
| 2025-07-07 | 54.20 | $22.00 | 4700 |
| 2025-07-03 | 57.21 | $22.11 | 2900 |
| 2025-07-02 | 56.16 | $22.06 | 10900 |
| 2025-07-01 | 52.12 | $21.88 | 7200 |
| 2025-06-30 | 45.51 | $21.63 | 8800 |
| 2025-06-27 | 53.03 | $21.90 | 5500 |
| 2025-06-26 | 51.91 | $21.86 | 2400 |
| 2025-06-25 | 49.93 | $21.79 | 6500 |
| 2025-06-24 | 49.36 | $21.77 | 5900 |
| 2025-06-23 | 43.60 | $21.58 | 9300 |
| 2025-06-20 | 41.27 | $21.51 | 7200 |
| 2025-06-18 | 38.14 | $21.42 | 4400 |
| 2025-06-17 | 34.83 | $21.33 | 4600 |
| 2025-06-16 | 37.36 | $21.45 | 2300 |
| 2025-06-13 | 38.46 | $21.50 | 8600 |
| 2025-06-12 | 40.99 | $21.61 | 6200 |
| 2025-06-11 | 44.81 | $21.76 | 6300 |
| 2025-06-10 | 44.49 | $21.75 | 3000 |
| 2025-06-09 | 44.49 | $21.75 | 5600 |
| 2025-06-06 | 42.64 | $21.69 | 5800 |
| 2025-06-05 | 48.22 | $21.91 | 15000 |
| 2025-06-04 | 47.63 | $21.89 | 4500 |
| 2025-06-03 | 46.17 | $21.84 | 3300 |
| 2025-06-02 | 44.40 | $21.78 | 5700 |
| 2025-05-30 | 48.43 | $21.94 | 3900 |
| 2025-05-29 | 45.18 | $21.83 | 2500 |
| 2025-05-28 | 45.43 | $21.84 | 2400 |
| 2025-05-27 | 44.85 | $21.82 | 11800 |
| 2025-05-23 | 44.01 | $21.79 | 3900 |
| 2025-05-22 | 46.01 | $21.88 | 14600 |
| 2025-05-21 | 46.01 | $21.88 | 11700 |
| 2025-05-20 | 58.15 | $22.34 | 3300 |
| 2025-05-19 | 56.49 | $22.27 | 3800 |
| 2025-05-16 | 53.22 | $22.14 | 3000 |
| 2025-05-15 | 53.81 | $22.16 | 7300 |
| 2025-05-14 | 53.32 | $22.14 | 5600 |
| 2025-05-13 | 58.03 | $22.30 | 16400 |
| 2025-05-12 | 50.19 | $22.00 | 5500 |
| 2025-05-09 | 48.67 | $21.95 | 4500 |
| 2025-05-08 | 50.12 | $22.00 | 3800 |
| 2025-05-07 | 50.12 | $22.00 | 4900 |
| 2025-05-06 | 49.30 | $21.97 | 5200 |
| 2025-05-05 | 49.56 | $21.98 | 5600 |
| 2025-05-02 | 51.08 | $22.04 | 5900 |
| 2025-05-01 | 46.68 | $21.87 | 6400 |
| 2025-04-30 | 48.63 | $21.95 | 6700 |
| 2025-04-29 | 49.37 | $21.98 | 10200 |
| 2025-04-28 | 47.87 | $21.92 | 14100 |
| 2025-04-25 | 47.37 | $21.90 | 4900 |
| 2025-04-24 | 48.24 | $21.94 | 3100 |
| 2025-04-23 | 44.62 | $21.79 | 4600 |
| 2025-04-22 | 41.79 | $21.68 | 6200 |
| 2025-04-21 | 39.09 | $21.58 | 8200 |
| 2025-04-17 | 41.27 | $21.70 | 8900 |
| 2025-04-16 | 41.27 | $21.70 | 7600 |
| 2025-04-15 | 41.44 | $21.71 | 7100 |
| 2025-04-14 | 42.81 | $21.79 | 5400 |
| 2025-04-11 | 43.50 | $21.83 | 19200 |
| 2025-04-10 | 45.57 | $21.95 | 31800 |
| 2025-04-09 | 48.88 | $22.13 | 37600 |
| 2025-04-08 | 43.93 | $21.90 | 53800 |
| 2025-04-07 | 32.93 | $21.49 | 23300 |
| 2025-04-04 | 32.93 | $21.49 | 21400 |
| 2025-04-03 | 33.51 | $21.53 | 17000 |
| 2025-04-02 | 36.23 | $21.71 | 20000 |
| 2025-04-01 | 33.96 | $21.63 | 20700 |
| 2025-03-31 | 30.75 | $21.52 | 71500 |
| 2025-03-28 | 39.78 | $22.06 | 9300 |
| 2025-03-27 | 40.83 | $22.11 | 6500 |
| 2025-03-26 | 40.23 | $22.09 | 13200 |
| 2025-03-25 | 47.05 | $22.39 | 4400 |
| 2025-03-24 | 47.31 | $22.40 | 8000 |
| 2025-03-21 | 48.05 | $22.43 | 4100 |
| 2025-03-20 | 48.77 | $22.46 | 5700 |
| 2025-03-19 | 49.72 | $22.50 | 5800 |
| 2025-03-18 | 49.49 | $22.49 | 3700 |
| 2025-03-17 | 52.01 | $22.60 | 18600 |
| 2025-03-14 | 48.13 | $22.43 | 5500 |
| 2025-03-13 | 45.67 | $22.33 | 11200 |
| 2025-03-12 | 43.64 | $22.25 | 7100 |
| 2025-03-11 | 41.02 | $22.15 | 5000 |
| 2025-03-10 | 42.52 | $22.23 | 13300 |
| 2025-03-07 | 43.86 | $22.30 | 9100 |
| 2025-03-06 | 46.22 | $22.42 | 13000 |
| 2025-03-05 | 47.85 | $22.50 | 8600 |
| 2025-03-04 | 46.73 | $22.45 | 8800 |
| 2025-03-03 | 49.77 | $22.60 | 7800 |
| 2025-02-28 | 51.24 | $22.67 | 7600 |
| 2025-02-27 | 50.85 | $22.65 | 5300 |
| 2025-02-26 | 51.04 | $22.66 | 9800 |
| 2025-02-25 | 52.00 | $22.71 | 19600 |
| 2025-02-24 | 48.52 | $22.52 | 12600 |
| 2025-02-21 | 45.35 | $22.36 | 6300 |
| 2025-02-20 | 44.75 | $22.33 | 5200 |
| 2025-02-19 | 44.91 | $22.34 | 6000 |
| 2025-02-18 | 46.46 | $22.44 | 8300 |
| 2025-02-14 | 47.39 | $22.50 | 3200 |
| 2025-02-13 | 45.48 | $22.39 | 8600 |
| 2025-02-12 | 42.03 | $22.20 | 9800 |
| 2025-02-11 | 44.27 | $22.36 | 16800 |
| 2025-02-10 | 45.87 | $22.47 | 4700 |
| 2025-02-07 | 44.31 | $22.38 | 7800 |
| 2025-02-06 | 46.73 | $22.55 | 18800 |
| 2025-02-05 | 47.17 | $22.58 | 17200 |
| 2025-02-04 | 41.32 | $22.24 | 11700 |
| 2025-02-03 | 39.83 | $22.16 | 18400 |
| 2025-01-31 | 39.65 | $22.15 | 26400 |
| 2025-01-30 | 42.58 | $22.39 | 5300 |
| 2025-01-29 | 41.38 | $22.32 | 31000 |
| 2025-01-28 | 45.37 | $22.63 | 26800 |
| 2025-01-27 | 49.47 | $22.91 | 9300 |
| 2025-01-24 | 45.10 | $22.65 | 4200 |
| 2025-01-23 | 42.17 | $22.49 | 8700 |
| 2025-01-22 | 46.76 | $22.80 | 3100 |
| 2025-01-21 | 46.76 | $22.80 | 5400 |
| 2025-01-17 | 44.47 | $22.67 | 4500 |
| 2025-01-16 | 41.73 | $22.52 | 9600 |
| 2025-01-15 | 42.12 | $22.55 | 7000 |
| 2025-01-14 | 30.92 | $22.01 | 8700 |
| 2025-01-13 | 29.48 | $21.95 | 9600 |
| 2025-01-10 | 32.97 | $22.27 | 17000 |
| 2025-01-08 | 36.00 | $22.51 | 7900 |
| 2025-01-07 | 37.93 | $22.65 | 10000 |
| 2025-01-06 | 43.47 | $23.00 | 5000 |
| 2025-01-03 | 42.79 | $22.97 | 4900 |
| 2025-01-02 | 39.80 | $22.84 | 7300 |
| 2024-12-31 | 35.90 | $22.68 | 28700 |
| 2024-12-30 | 32.24 | $22.54 | 16000 |
| 2024-12-27 | 28.94 | $22.42 | 11400 |
| 2024-12-26 | 30.47 | $22.55 | 14300 |
| 2024-12-24 | 31.95 | $22.67 | 25600 |
| 2024-12-23 | 34.75 | $22.88 | 9400 |
| 2024-12-20 | 37.42 | $23.06 | 9300 |
| 2024-12-19 | 34.77 | $22.96 | 6400 |
| 2024-12-18 | 38.49 | $23.20 | 4900 |
| 2024-12-17 | 40.01 | $23.29 | 3000 |
| 2024-12-16 | 38.73 | $23.24 | 15100 |
| 2024-12-13 | 36.68 | $23.16 | 11200 |
| 2024-12-12 | 40.20 | $23.38 | 7700 |
| 2024-12-11 | 42.86 | $23.53 | 5500 |
| 2024-12-10 | 41.88 | $23.49 | 5700 |
| 2024-12-09 | 37.31 | $23.31 | 4800 |
| 2024-12-06 | 39.61 | $23.45 | 9100 |
| 2024-12-05 | 38.84 | $23.42 | 5700 |
| 2024-12-04 | 37.59 | $23.37 | 8300 |
| 2024-12-03 | 34.78 | $23.26 | 9000 |
| 2024-12-02 | 33.76 | $23.22 | 29400 |
| 2024-11-29 | 34.27 | $23.26 | 32200 |
| 2024-11-27 | 34.39 | $23.27 | 4800 |
| 2024-11-26 | 34.75 | $23.30 | 5300 |
| 2024-11-25 | 36.44 | $23.44 | 7700 |
| 2024-11-22 | 36.02 | $23.42 | 2600 |
| 2024-11-21 | 35.61 | $23.40 | 2300 |
| 2024-11-20 | 34.43 | $23.34 | 7300 |
| 2024-11-19 | 33.85 | $23.31 | 19700 |
| 2024-11-18 | 40.79 | $23.92 | 4500 |
| 2024-11-15 | 45.27 | $24.23 | 3800 |
| 2024-11-14 | 49.25 | $24.47 | 1700 |
| 2024-11-13 | 50.12 | $24.52 | 9300 |
| 2024-11-12 | 51.50 | $24.60 | 3100 |
| 2024-11-11 | 54.17 | $24.75 | 3900 |
| 2024-11-08 | 53.87 | $24.73 | 1000 |
| 2024-11-07 | 51.75 | $24.59 | 9200 |
| 2024-11-06 | 40.88 | $24.00 | 2600 |
| 2024-11-05 | 42.26 | $24.09 | 3600 |
| 2024-11-04 | 39.68 | $23.97 | 2500 |
| 2024-11-01 | 40.10 | $24.00 | 6300 |
| 2024-10-31 | 41.81 | $24.12 | 24200 |
| 2024-10-30 | 47.20 | $24.46 | 1300 |
| 2024-10-29 | 50.09 | $24.62 | 2400 |
| 2024-10-28 | 51.59 | $24.70 | 4500 |
| 2024-10-25 | 51.42 | $24.69 | 3500 |
| 2024-10-24 | 49.18 | $24.56 | 2400 |
| 2024-10-23 | 51.99 | $24.72 | 8700 |
| 2024-10-22 | 56.37 | $24.95 | 7000 |
| 2024-10-21 | 51.28 | $24.65 | 1900 |
| 2024-10-18 | 62.35 | $25.13 | 3000 |
| 2024-10-17 | 63.16 | $25.16 | 4800 |
| 2024-10-16 | 60.04 | $24.97 | 4900 |
| 2024-10-15 | 57.90 | $24.85 | 5200 |
| 2024-10-14 | 66.02 | $25.14 | 10100 |
| 2024-10-11 | 60.79 | $24.85 | 2700 |
| 2024-10-10 | 57.36 | $24.69 | 1500 |
| 2024-10-09 | 60.51 | $24.79 | 3600 |
| 2024-10-08 | 59.23 | $24.73 | 6200 |
| 2024-10-07 | 58.16 | $24.68 | 7100 |
| 2024-10-04 | 62.53 | $24.82 | 1200 |
| 2024-10-03 | 63.17 | $24.84 | 15200 |
| 2024-10-02 | 58.95 | $24.63 | 6100 |
| 2024-10-01 | 59.57 | $24.65 | 10800 |
| 2024-09-30 | 60.17 | $24.67 | 36900 |
| 2024-09-27 | 67.95 | $24.91 | 10600 |
| 2024-09-26 | 70.85 | $24.99 | 7800 |
| 2024-09-25 | 69.77 | $24.92 | 11900 |
| 2024-09-24 | 74.22 | $25.04 | 15000 |
| 2024-09-23 | 74.22 | $25.04 | 20500 |
| 2024-09-20 | 71.93 | $24.87 | 4800 |
| 2024-09-19 | 67.96 | $24.62 | 5800 |
| 2024-09-18 | 62.99 | $24.37 | 10000 |
| 2024-09-17 | 66.94 | $24.47 | 3300 |
| 2024-09-16 | 65.50 | $24.40 | 9200 |
| 2024-09-13 | 63.34 | $24.30 | 11200 |
| 2024-09-12 | 62.67 | $24.27 | 5600 |
| 2024-09-11 | 59.65 | $24.14 | 12300 |
| 2024-09-10 | 59.65 | $24.14 | 17000 |
| 2024-09-09 | 59.19 | $24.12 | 7600 |
| 2024-09-06 | 62.57 | $24.22 | 9400 |
| 2024-09-05 | 61.53 | $24.17 | 12900 |
| 2024-09-04 | 68.82 | $24.37 | 2300 |
| 2024-09-03 | 66.35 | $24.24 | 6200 |
| 2024-08-30 | 66.74 | $24.25 | 3700 |
| 2024-08-29 | 67.86 | $24.28 | 4300 |
| 2024-08-28 | 68.23 | $24.29 | 4300 |
| 2024-08-27 | 68.06 | $24.28 | 2800 |
| 2024-08-26 | 68.06 | $24.28 | 3300 |
| 2024-08-23 | 71.36 | $24.38 | 3200 |
| 2024-08-22 | 70.12 | $24.29 | 4700 |
| 2024-08-21 | 69.42 | $24.24 | 11000 |
| 2024-08-20 | 68.73 | $24.19 | 7800 |
| 2024-08-19 | 72.15 | $24.30 | 15500 |
| 2024-08-16 | 67.87 | $23.99 | 10800 |
| 2024-08-15 | 63.98 | $23.76 | 500 |
| 2024-08-14 | 61.47 | $23.63 | 5000 |
| 2024-08-13 | 58.97 | $23.51 | 3000 |
| 2024-08-12 | 59.89 | $23.54 | 2100 |
| 2024-08-09 | 60.19 | $23.55 | 1200 |
| 2024-08-08 | 63.50 | $23.66 | 1400 |
| 2024-08-07 | 62.43 | $23.60 | 4700 |
| 2024-08-06 | 64.84 | $23.68 | 6400 |
| 2024-08-05 | 58.58 | $23.35 | 18000 |
| 2024-08-02 | 58.58 | $23.35 | 6200 |
| 2024-08-01 | 56.00 | $23.23 | 9600 |
| 2024-07-31 | 47.48 | $22.90 | 10500 |
| 2024-07-30 | 49.41 | $22.97 | 800 |
| 2024-07-29 | 48.27 | $22.93 | 4800 |
| 2024-07-26 | 49.32 | $22.97 | 4300 |
| 2024-07-25 | 46.25 | $22.86 | 4100 |
| 2024-07-24 | 44.50 | $22.80 | 3900 |
| 2024-07-23 | 49.89 | $23.01 | 4600 |
| 2024-07-22 | 51.58 | $23.07 | 3600 |
| 2024-07-19 | 49.97 | $23.01 | 2700 |
| 2024-07-18 | 50.50 | $23.03 | 9800 |
| 2024-07-17 | 53.20 | $23.13 | 7100 |
| 2024-07-16 | 52.23 | $23.09 | 8000 |
| 2024-07-15 | 54.09 | $23.16 | 2400 |
| 2024-07-12 | 54.62 | $23.18 | 4800 |
| 2024-07-11 | 54.41 | $23.17 | 8400 |
| 2024-07-10 | 48.47 | $22.91 | 7900 |
| 2024-07-09 | 50.64 | $23.00 | 1400 |
| 2024-07-08 | 50.88 | $23.01 | 4800 |
| 2024-07-05 | 52.54 | $23.08 | 7900 |
| 2024-07-03 | 48.19 | $22.89 | 19800 |
| 2024-07-02 | 45.96 | $22.80 | 1400 |
| 2024-07-01 | 46.17 | $22.81 | 6500 |
| 2024-06-28 | 43.21 | $22.69 | 10900 |
| 2024-06-27 | 47.78 | $22.91 | 5900 |
| 2024-06-26 | 49.59 | $22.99 | 2300 |
| 2024-06-25 | 48.67 | $22.95 | 900 |
| 2024-06-24 | 49.75 | $23.00 | 3000 |
| 2024-06-21 | 47.99 | $22.92 | 5800 |
| 2024-06-20 | 48.80 | $22.96 | 3600 |
| 2024-06-18 | 48.59 | $22.95 | 4000 |
| 2024-06-17 | 50.73 | $23.06 | 4400 |
| 2024-06-14 | 52.53 | $23.15 | 6300 |
| 2024-06-13 | 49.31 | $22.98 | 8500 |
| 2024-06-12 | 49.87 | $23.01 | 6400 |
| 2024-06-11 | 44.63 | $22.75 | 2900 |
| 2024-06-10 | 48.33 | $22.95 | 3400 |
| 2024-06-07 | 49.69 | $23.02 | 3400 |
| 2024-06-06 | 49.50 | $23.01 | 4800 |
| 2024-06-05 | 49.13 | $22.99 | 4200 |
| 2024-06-04 | 49.82 | $23.03 | 6800 |
| 2024-06-03 | 45.80 | $22.81 | 5300 |
| 2024-05-31 | 44.05 | $22.72 | 6800 |
| 2024-05-30 | 39.54 | $22.50 | 5300 |
| 2024-05-29 | 39.81 | $22.52 | 11700 |
| 2024-05-28 | 42.21 | $22.69 | 3300 |
| 2024-05-24 | 40.41 | $22.60 | 1600 |
| 2024-05-23 | 39.00 | $22.53 | 3800 |
| 2024-05-22 | 43.45 | $22.85 | 10700 |
| 2024-05-21 | 45.61 | $22.99 | 36800 |
| 2024-05-20 | 46.08 | $23.02 | 12600 |
| 2024-05-17 | 45.55 | $22.99 | 4700 |
| 2024-05-16 | 47.32 | $23.11 | 5800 |
| 2024-05-15 | 48.51 | $23.19 | 5000 |
| 2024-05-14 | 44.71 | $22.96 | 2000 |
| 2024-05-13 | 44.54 | $22.95 | 4900 |
| 2024-05-10 | 44.21 | $22.93 | 900 |
| 2024-05-09 | 45.35 | $23.02 | 4400 |
| 2024-05-08 | 43.51 | $22.90 | 6000 |
| 2024-05-07 | 45.83 | $23.09 | 7200 |
| 2024-05-06 | 50.09 | $23.41 | 9200 |
| 2024-05-03 | 48.96 | $23.33 | 3700 |
| 2024-05-02 | 44.17 | $23.01 | 2900 |
| 2024-05-01 | 40.87 | $22.81 | 4600 |
| 2024-04-30 | 38.64 | $22.68 | 8400 |
| 2024-04-29 | 42.13 | $22.98 | 3900 |
| 2024-04-26 | 40.95 | $22.91 | 1800 |
| 2024-04-25 | 40.78 | $22.90 | 6200 |
| 2024-04-24 | 44.94 | $23.25 | 4200 |
| 2024-04-23 | 46.89 | $23.40 | 9100 |
| 2024-04-22 | 39.79 | $22.97 | 8200 |
| 2024-04-19 | 34.14 | $22.68 | 2400 |
| 2024-04-18 | 33.53 | $22.65 | 3400 |
| 2024-04-17 | 35.97 | $22.88 | 5600 |
| 2024-04-16 | 27.73 | $22.50 | 5400 |
| 2024-04-15 | 26.79 | $22.46 | 8800 |
| 2024-04-12 | 33.66 | $23.12 | 4500 |
| 2024-04-11 | 36.06 | $23.30 | 6000 |
| 2024-04-10 | 39.80 | $23.55 | 9700 |
| 2024-04-09 | 45.35 | $23.86 | 7500 |
| 2024-04-08 | 46.34 | $23.91 | 9300 |
| 2024-04-05 | 50.98 | $24.13 | 3800 |
| 2024-04-04 | 46.34 | $23.93 | 7300 |
| 2024-04-03 | 47.62 | $23.99 | 1400 |
| 2024-04-02 | 47.62 | $23.99 | 6000 |
| 2024-04-01 | 50.36 | $24.12 | 4600 |
| 2024-03-28 | 49.08 | $24.06 | 5700 |
| 2024-03-27 | 54.42 | $24.30 | 2500 |
| 2024-03-26 | 62.19 | $24.59 | 13200 |
| 2024-03-25 | 58.50 | $24.40 | 5100 |
| 2024-03-22 | 62.79 | $24.54 | 4700 |
| 2024-03-21 | 66.42 | $24.65 | 7200 |
| 2024-03-20 | 65.02 | $24.57 | 4200 |
| 2024-03-19 | 62.81 | $24.45 | 2200 |
| 2024-03-18 | 61.86 | $24.40 | 1500 |
| 2024-03-15 | 60.72 | $24.34 | 1700 |
| 2024-03-14 | 60.53 | $24.33 | 6300 |
| 2024-03-13 | 66.25 | $24.52 | 3000 |
| 2024-03-12 | 65.93 | $24.50 | 3800 |
| 2024-03-11 | 64.48 | $24.41 | 4300 |
| 2024-03-08 | 63.33 | $24.34 | 5200 |
| 2024-03-07 | 61.64 | $24.24 | 5900 |
| 2024-03-06 | 60.42 | $24.17 | 5000 |
| 2024-03-05 | 55.88 | $23.93 | 1200 |
| 2024-03-04 | 60.86 | $24.11 | 8600 |
| 2024-03-01 | 60.67 | $24.10 | 3200 |
| 2024-02-29 | 65.68 | $24.27 | 13400 |
| 2024-02-28 | 62.00 | $24.06 | 1800 |
| 2024-02-27 | 61.25 | $24.02 | 2400 |
| 2024-02-26 | 60.88 | $24.00 | 2200 |
| 2024-02-23 | 58.45 | $23.87 | 4200 |
| 2024-02-22 | 56.88 | $23.79 | 2000 |
| 2024-02-21 | 54.42 | $23.67 | 5900 |
| 2024-02-20 | 58.93 | $23.84 | 7100 |
| 2024-02-16 | 58.16 | $23.80 | 2200 |
| 2024-02-15 | 57.78 | $23.78 | 4800 |
| 2024-02-14 | 56.28 | $23.70 | 1800 |
| 2024-02-13 | 55.33 | $23.65 | 2600 |
| 2024-02-12 | 65.88 | $24.04 | 8300 |
| 2024-02-09 | 65.56 | $24.02 | 5900 |
| 2024-02-08 | 62.74 | $23.85 | 4000 |
| 2024-02-07 | 65.74 | $23.95 | 2100 |
| 2024-02-06 | 63.59 | $23.82 | 2300 |
| 2024-02-05 | 65.09 | $23.87 | 13100 |
| 2024-02-02 | 66.57 | $23.92 | 4800 |
| 2024-02-01 | 66.43 | $23.91 | 8200 |
| 2024-01-31 | 64.98 | $23.81 | 3600 |
| 2024-01-30 | 63.16 | $23.69 | 6600 |
| 2024-01-29 | 64.76 | $23.75 | 2000 |
| 2024-01-26 | 64.61 | $23.74 | 5400 |
| 2024-01-25 | 64.34 | $23.72 | 4300 |
| 2024-01-24 | 60.60 | $23.46 | 6000 |
| 2024-01-23 | 60.14 | $23.43 | 4300 |
| 2024-01-22 | 63.17 | $23.56 | 4600 |
| 2024-01-19 | 62.05 | $23.48 | 2700 |
| 2024-01-18 | 58.63 | $23.25 | 2100 |
| 2024-01-17 | 59.97 | $23.31 | 7600 |
| 2024-01-16 | 61.53 | $23.38 | 15000 |
| 2024-01-12 | 60.84 | $23.33 | 4600 |
| 2024-01-11 | 60.30 | $23.29 | 6800 |
| 2024-01-10 | 59.50 | $23.23 | 11600 |
| 2024-01-09 | 59.69 | $23.24 | 10000 |
| 2024-01-08 | 57.63 | $23.08 | 7100 |
| 2024-01-05 | 54.45 | $22.85 | 22500 |
| 2024-01-04 | 53.00 | $22.75 | 4300 |
| 2024-01-03 | 51.53 | $22.65 | 7500 |
| 2024-01-02 | 52.15 | $22.69 | 15200 |
| 2023-12-29 | 52.90 | $22.74 | 13400 |
| 2023-12-28 | 54.56 | $22.85 | 19500 |
| 2023-12-27 | 63.86 | $23.39 | 12900 |
| 2023-12-26 | 62.51 | $23.27 | 8600 |
| 2023-12-22 | 61.37 | $23.17 | 6800 |
| 2023-12-21 | 60.57 | $23.10 | 12100 |
| 2023-12-20 | 57.85 | $22.87 | 19800 |
| 2023-12-19 | 55.44 | $22.68 | 11500 |
| 2023-12-18 | 54.92 | $22.64 | 18600 |
| 2023-12-15 | 59.68 | $22.93 | 17800 |
| 2023-12-14 | 63.66 | $23.15 | 13800 |
| 2023-12-13 | 56.83 | $22.60 | 10500 |
| 2023-12-12 | 50.92 | $22.23 | 9500 |
| 2023-12-11 | 50.05 | $22.18 | 18300 |
| 2023-12-08 | 52.36 | $22.31 | 6400 |
| 2023-12-07 | 53.26 | $22.36 | 14500 |
| 2023-12-06 | 51.52 | $22.25 | 9300 |
| 2023-12-05 | 51.68 | $22.26 | 28300 |
| 2023-12-04 | 55.23 | $22.47 | 10200 |
| 2023-12-01 | 56.82 | $22.56 | 20400 |
| 2023-11-30 | 53.43 | $22.32 | 20900 |
| 2023-11-29 | 52.09 | $22.23 | 16500 |
| 2023-11-28 | 51.94 | $22.22 | 8800 |
| 2023-11-27 | 48.82 | $22.01 | 17600 |
| 2023-11-24 | 47.91 | $21.95 | 4500 |
| 2023-11-22 | 47.76 | $21.94 | 14300 |
| 2023-11-21 | 51.97 | $22.24 | 12100 |
| 2023-11-20 | 55.37 | $22.46 | 7300 |
| 2023-11-17 | 57.15 | $22.57 | 56600 |
| 2023-11-16 | 56.67 | $22.53 | 5400 |
| 2023-11-15 | 56.09 | $22.48 | 2600 |
| 2023-11-14 | 56.67 | $22.52 | 12900 |
| 2023-11-13 | 51.94 | $22.12 | 6700 |
| 2023-11-10 | 51.05 | $22.05 | 9100 |
| 2023-11-09 | 49.40 | $21.92 | 7600 |
| 2023-11-08 | 55.25 | $22.35 | 10400 |
| 2023-11-07 | 53.42 | $22.20 | 1700 |
| 2023-11-06 | 54.12 | $22.25 | 4100 |
| 2023-11-03 | 55.51 | $22.35 | 5100 |
| 2023-11-02 | 51.11 | $21.98 | 8500 |
| 2023-11-01 | 41.83 | $21.35 | 13300 |
| 2023-10-31 | 31.65 | $20.83 | 10600 |
| 2023-10-30 | 26.73 | $20.62 | 4500 |
| 2023-10-27 | 27.72 | $20.73 | 6000 |
| 2023-10-26 | 28.83 | $20.85 | 7400 |
| 2023-10-25 | 29.11 | $20.88 | 2800 |
| 2023-10-24 | 31.61 | $21.14 | 7700 |
| 2023-10-23 | 27.28 | $20.95 | 9900 |
| 2023-10-20 | 24.90 | $20.85 | 7400 |
| 2023-10-19 | 22.49 | $20.75 | 16300 |
| 2023-10-18 | 24.03 | $20.96 | 8100 |
| 2023-10-17 | 25.95 | $21.20 | 8100 |
| 2023-10-16 | 28.00 | $21.43 | 8400 |
| 2023-10-13 | 29.63 | $21.60 | 4800 |
| 2023-10-12 | 30.43 | $21.68 | 4900 |
| 2023-10-11 | 32.95 | $21.92 | 2500 |
| 2023-10-10 | 30.91 | $21.83 | 9600 |
| 2023-10-09 | 28.62 | $21.73 | 6800 |
| 2023-10-06 | 27.24 | $21.67 | 18000 |
| 2023-10-05 | 28.46 | $21.81 | 5800 |
| 2023-10-04 | 29.44 | $21.92 | 6100 |
| 2023-10-03 | 29.62 | $21.94 | 21200 |
| 2023-10-02 | 40.12 | $22.86 | 5900 |
| 2023-09-29 | 45.45 | $23.18 | 10100 |
| 2023-09-28 | 41.04 | $22.99 | 7700 |
| 2023-09-27 | 46.71 | $23.29 | 8000 |
| 2023-09-26 | 45.02 | $23.22 | 3400 |
| 2023-09-25 | 48.12 | $23.37 | 1800 |
| 2023-09-22 | 50.31 | $23.47 | 1800 |
| 2023-09-21 | 45.35 | $23.26 | 3800 |
| 2023-09-20 | 50.61 | $23.49 | 5100 |
| 2023-09-19 | 49.15 | $23.43 | 6000 |
| 2023-09-18 | 50.81 | $23.50 | 4200 |
| 2023-09-15 | 48.93 | $23.42 | 1900 |
| 2023-09-14 | 48.46 | $23.40 | 2300 |
| 2023-09-13 | 42.73 | $23.17 | 13400 |
| 2023-09-12 | 45.00 | $23.28 | 600 |
| 2023-09-11 | 45.85 | $23.32 | 1500 |
| 2023-09-08 | 46.89 | $23.37 | 1000 |
| 2023-09-07 | 44.74 | $23.28 | 7200 |
| 2023-09-06 | 40.95 | $23.13 | 10900 |
| 2023-09-05 | 42.43 | $23.21 | 7900 |
| 2023-09-01 | 45.54 | $23.37 | 8000 |
| 2023-08-31 | 38.28 | $23.10 | 19600 |
| 2023-08-30 | 39.97 | $23.19 | 6600 |
| 2023-08-29 | 39.97 | $23.19 | 5900 |
| 2023-08-28 | 40.32 | $23.21 | 2200 |
| 2023-08-25 | 36.85 | $23.08 | 5700 |
| 2023-08-24 | 38.66 | $23.19 | 800 |
| 2023-08-23 | 38.39 | $23.18 | 8200 |
| 2023-08-22 | 34.69 | $23.04 | 2700 |
| 2023-08-21 | 35.71 | $23.11 | 3200 |
| 2023-08-18 | 37.20 | $23.21 | 5300 |
| 2023-08-17 | 38.25 | $23.28 | 5800 |
| 2023-08-16 | 42.88 | $23.56 | 2100 |
| 2023-08-15 | 43.59 | $23.60 | 2100 |
| 2023-08-14 | 43.59 | $23.60 | 2000 |
| 2023-08-11 | 42.95 | $23.57 | 900 |
| 2023-08-10 | 47.04 | $23.81 | 4100 |
| 2023-08-09 | 44.53 | $23.69 | 6600 |
| 2023-08-08 | 46.99 | $23.83 | 2200 |
| 2023-08-07 | 43.38 | $23.66 | 12100 |
| 2023-08-04 | 44.57 | $23.73 | 2500 |
| 2023-08-03 | 41.98 | $23.61 | 4900 |
| 2023-08-02 | 42.61 | $23.65 | 7700 |
| 2023-08-01 | 46.96 | $23.91 | 1000 |
| 2023-07-31 | 47.86 | $23.96 | 4700 |
| 2023-07-28 | 48.74 | $24.01 | 900 |
| 2023-07-27 | 49.78 | $24.07 | 3400 |
| 2023-07-26 | 50.82 | $24.13 | 3400 |
| 2023-07-25 | 50.82 | $24.13 | 7700 |
| 2023-07-24 | 48.57 | $23.99 | 3400 |
| 2023-07-21 | 49.18 | $24.03 | 3600 |
| 2023-07-20 | 48.72 | $24.00 | 1300 |
| 2023-07-19 | 48.57 | $23.99 | 4800 |
| 2023-07-18 | 51.37 | $24.19 | 1300 |
| 2023-07-17 | 46.54 | $23.86 | 1200 |
| 2023-07-14 | 48.92 | $24.03 | 700 |
| 2023-07-13 | 52.52 | $24.27 | 2400 |
| 2023-07-12 | 49.74 | $24.08 | 1700 |
| 2023-07-11 | 47.90 | $23.96 | 4100 |
| 2023-07-10 | 47.60 | $23.94 | 800 |
| 2023-07-07 | 47.31 | $23.92 | 1500 |
| 2023-07-06 | 45.73 | $23.81 | 9700 |
| 2023-07-05 | 49.30 | $24.09 | 22900 |
| 2023-07-03 | 52.34 | $24.31 | 7100 |
| 2023-06-30 | 53.77 | $24.41 | 40700 |
| 2023-06-29 | 42.19 | $23.64 | 6900 |
| 2023-06-28 | 50.09 | $24.15 | 4300 |
| 2023-06-27 | 47.72 | $24.02 | 2500 |
| 2023-06-26 | 46.42 | $23.95 | 1700 |
| 2023-06-23 | 46.42 | $23.95 | 4200 |
| 2023-06-22 | 49.77 | $24.16 | 9400 |
| 2023-06-21 | 48.60 | $24.09 | 6600 |
| 2023-06-20 | 45.84 | $23.93 | 8500 |
| 2023-06-16 | 47.50 | $24.04 | 3600 |
| 2023-06-15 | 49.85 | $24.19 | 5200 |
| 2023-06-14 | 47.89 | $24.07 | 8400 |
| 2023-06-13 | 48.80 | $24.13 | 6800 |
| 2023-06-12 | 50.92 | $24.27 | 9000 |
| 2023-06-09 | 53.78 | $24.45 | 7200 |
| 2023-06-08 | 51.78 | $24.31 | 6300 |
| 2023-06-07 | 51.50 | $24.29 | 12200 |
| 2023-06-06 | 56.76 | $24.62 | 3000 |
| 2023-06-05 | 57.78 | $24.68 | 5100 |
| 2023-06-02 | 58.44 | $24.72 | 13000 |
| 2023-06-01 | 56.79 | $24.58 | 7800 |
| 2023-05-31 | 52.28 | $24.23 | 15700 |
| 2023-05-30 | 47.19 | $23.89 | 8900 |
| 2023-05-26 | 44.72 | $23.74 | 1100 |
| 2023-05-25 | 43.89 | $23.69 | 3800 |
| 2023-05-24 | 44.92 | $23.77 | 10500 |
| 2023-05-23 | 48.41 | $24.03 | 2700 |
| 2023-05-22 | 50.27 | $24.16 | 2200 |
| 2023-05-19 | 47.93 | $24.00 | 2500 |
| 2023-05-18 | 49.45 | $24.11 | 5300 |
| 2023-05-17 | 51.27 | $24.24 | 4600 |
| 2023-05-16 | 44.04 | $23.76 | 10600 |
| 2023-05-15 | 51.98 | $24.28 | 1300 |
| 2023-05-12 | 50.18 | $24.17 | 4200 |
| 2023-05-11 | 47.45 | $24.01 | 6500 |
| 2023-05-10 | 48.71 | $24.09 | 4500 |
| 2023-05-09 | 46.51 | $23.96 | 4200 |
| 2023-05-08 | 46.95 | $23.99 | 1500 |
| 2023-05-05 | 49.80 | $24.18 | 2300 |
| 2023-05-04 | 45.86 | $23.94 | 3700 |
| 2023-05-03 | 48.26 | $24.10 | 1900 |
| 2023-05-02 | 49.34 | $24.17 | 3500 |
| 2023-05-01 | 51.84 | $24.33 | 10600 |
| 2023-04-28 | 58.56 | $24.71 | 21200 |
| 2023-04-27 | 52.74 | $24.33 | 5600 |
| 2023-04-26 | 56.51 | $24.52 | 7100 |
| 2023-04-25 | 56.20 | $24.50 | 1600 |
| 2023-04-24 | 56.20 | $24.50 | 4500 |
| 2023-04-21 | 55.33 | $24.44 | 4800 |
| 2023-04-20 | 54.47 | $24.38 | 2600 |
| 2023-04-19 | 55.31 | $24.43 | 2100 |
| 2023-04-18 | 54.64 | $24.38 | 1700 |
| 2023-04-17 | 53.86 | $24.32 | 4600 |
| 2023-04-14 | 57.65 | $24.56 | 6600 |
| 2023-04-13 | 57.81 | $24.57 | 7800 |
| 2023-04-12 | 57.01 | $24.50 | 3600 |
| 2023-04-11 | 57.60 | $24.54 | 10100 |
| 2023-04-10 | 51.64 | $24.04 | 400 |
| 2023-04-06 | 55.81 | $24.32 | 3500 |
| 2023-04-05 | 53.92 | $24.17 | 4500 |
| 2023-04-04 | 57.51 | $24.40 | 7700 |
| 2023-04-03 | 57.39 | $24.39 | 10400 |
| 2023-03-31 | 59.26 | $24.51 | 27800 |
| 2023-03-30 | 54.46 | $24.10 | 6000 |
| 2023-03-29 | 55.99 | $24.20 | 5700 |
| 2023-03-28 | 50.88 | $23.81 | 5100 |
| 2023-03-27 | 52.06 | $23.89 | 2500 |
| 2023-03-24 | 50.14 | $23.75 | 4300 |
| 2023-03-23 | 52.72 | $23.93 | 12200 |
| 2023-03-22 | 52.72 | $23.93 | 9300 |
| 2023-03-21 | 46.83 | $23.50 | 8000 |
| 2023-03-20 | 43.90 | $23.31 | 5900 |
| 2023-03-17 | 50.75 | $23.80 | 9400 |
| 2023-03-16 | 56.77 | $24.15 | 10900 |
| 2023-03-15 | 49.83 | $23.72 | 8200 |
| 2023-03-14 | 49.47 | $23.70 | 7000 |
| 2023-03-13 | 44.37 | $23.43 | 15000 |
| 2023-03-10 | 43.98 | $23.41 | 5100 |
| 2023-03-09 | 44.89 | $23.47 | 7100 |
| 2023-03-08 | 48.57 | $23.70 | 4400 |
| 2023-03-07 | 48.90 | $23.72 | 4000 |
| 2023-03-06 | 50.20 | $23.80 | 2500 |
| 2023-03-03 | 51.17 | $23.86 | 8200 |
| 2023-03-02 | 47.65 | $23.64 | 6100 |
| 2023-03-01 | 52.02 | $23.91 | 2500 |
| 2023-02-28 | 54.49 | $24.05 | 7900 |
| 2023-02-27 | 55.02 | $24.08 | 3100 |
| 2023-02-24 | 52.68 | $23.92 | 4100 |
| 2023-02-23 | 55.78 | $24.10 | 2400 |
| 2023-02-22 | 51.25 | $23.80 | 6600 |
| 2023-02-21 | 48.04 | $23.61 | 15400 |
| 2023-02-17 | 57.04 | $24.09 | 3000 |
| 2023-02-16 | 57.90 | $24.13 | 11000 |
| 2023-02-15 | 62.12 | $24.32 | 3700 |
| 2023-02-14 | 63.50 | $24.38 | 5300 |
| 2023-02-13 | 62.03 | $24.27 | 3100 |
| 2023-02-10 | 60.22 | $24.14 | 2800 |
| 2023-02-09 | 59.66 | $24.10 | 5700 |
| 2023-02-08 | 59.66 | $24.10 | 5900 |
| 2023-02-07 | 54.10 | $23.72 | 3900 |
| 2023-02-06 | 55.43 | $23.79 | 7800 |
| 2023-02-03 | 59.63 | $24.00 | 5600 |
| 2023-02-02 | 66.21 | $24.29 | 5500 |
| 2023-02-01 | 65.84 | $24.26 | 15000 |
| 2023-01-31 | 67.72 | $24.34 | 15600 |
| 2023-01-30 | 64.60 | $24.08 | 3200 |
| 2023-01-27 | 66.97 | $24.18 | 9500 |
| 2023-01-26 | 65.40 | $24.05 | 5900 |
| 2023-01-25 | 65.16 | $24.03 | 13700 |
| 2023-01-24 | 65.59 | $24.05 | 6800 |
| 2023-01-23 | 65.59 | $24.05 | 6700 |
| 2023-01-20 | 65.99 | $24.07 | 9100 |
| 2023-01-19 | 66.57 | $24.10 | 7600 |
| 2023-01-18 | 62.54 | $23.71 | 16300 |
| 2023-01-17 | 59.06 | $23.42 | 7500 |
| 2023-01-13 | 57.90 | $23.33 | 6100 |
| 2023-01-12 | 57.90 | $23.33 | 5100 |
| 2023-01-11 | 55.64 | $23.15 | 10600 |
| 2023-01-10 | 51.83 | $22.87 | 16700 |
| 2023-01-09 | 50.82 | $22.80 | 10600 |
| 2023-01-06 | 52.92 | $22.94 | 11500 |
| 2023-01-05 | 51.56 | $22.84 | 8300 |
| 2023-01-04 | 48.61 | $22.63 | 6700 |
| 2023-01-03 | 41.51 | $22.19 | 16200 |
| 2022-12-30 | 39.90 | $22.10 | 9100 |
| 2022-12-29 | 39.72 | $22.09 | 7900 |
| 2022-12-28 | 41.93 | $22.28 | 9200 |
| 2022-12-27 | 42.77 | $22.35 | 12000 |
| 2022-12-23 | 49.43 | $22.85 | 5400 |
| 2022-12-22 | 50.94 | $22.95 | 24900 |
| 2022-12-21 | 55.43 | $23.23 | 3800 |
| 2022-12-20 | 53.19 | $23.07 | 3700 |
| 2022-12-19 | 53.83 | $23.11 | 8900 |
| 2022-12-16 | 53.16 | $23.06 | 1400 |
| 2022-12-15 | 55.47 | $23.21 | 5800 |
| 2022-12-14 | 52.74 | $23.00 | 10800 |
| 2022-12-13 | 55.51 | $23.18 | 7200 |
| 2022-12-12 | 51.03 | $22.85 | 11000 |
| 2022-12-09 | 56.06 | $23.16 | 11800 |
| 2022-12-08 | 58.91 | $23.32 | 8100 |
| 2022-12-07 | 59.99 | $23.38 | 5100 |
| 2022-12-06 | 56.30 | $23.09 | 6100 |
| 2022-12-05 | 57.34 | $23.15 | 8900 |
| 2022-12-02 | 58.19 | $23.20 | 7200 |
| 2022-12-01 | 56.98 | $23.10 | 2900 |
| 2022-11-30 | 51.78 | $22.71 | 16100 |
| 2022-11-29 | 45.18 | $22.30 | 11000 |
| 2022-11-28 | 48.24 | $22.50 | 5000 |
| 2022-11-25 | 49.85 | $22.60 | 4800 |
| 2022-11-23 | 47.87 | $22.48 | 15300 |
| 2022-11-22 | 45.84 | $22.36 | 9900 |
| 2022-11-21 | 44.82 | $22.30 | 5000 |
| 2022-11-18 | 45.64 | $22.36 | 3600 |
| 2022-11-17 | 43.01 | $22.20 | 5600 |
| 2022-11-16 | 45.91 | $22.42 | 8700 |
| 2022-11-15 | 45.91 | $22.42 | 5300 |
| 2022-11-14 | 42.40 | $22.20 | 5000 |
| 2022-11-11 | 46.29 | $22.50 | 5800 |
| 2022-11-10 | 45.50 | $22.45 | 7500 |
| 2022-11-09 | 31.98 | $21.74 | 17800 |
| 2022-11-08 | 34.26 | $21.94 | 5100 |
| 2022-11-07 | 27.12 | $21.65 | 8200 |
| 2022-11-04 | 28.12 | $21.75 | 2800 |
| 2022-11-03 | 30.47 | $21.97 | 5500 |
| 2022-11-02 | 31.26 | $22.04 | 6500 |
| 2022-11-01 | 29.52 | $21.97 | 9000 |
| 2022-10-31 | 29.83 | $22.00 | 12400 |
| 2022-10-28 | 30.95 | $22.11 | 2300 |
| 2022-10-27 | 30.95 | $22.11 | 7900 |
| 2022-10-26 | 34.33 | $22.43 | 3100 |
| 2022-10-25 | 30.97 | $22.28 | 2600 |
| 2022-10-24 | 23.82 | $21.99 | 8100 |
| 2022-10-21 | 24.48 | $22.07 | 5500 |
| 2022-10-20 | 25.68 | $22.21 | 3900 |
| 2022-10-19 | 28.50 | $22.51 | 2700 |
| 2022-10-18 | 29.42 | $22.60 | 5200 |
| 2022-10-17 | 27.18 | $22.51 | 2600 |
| 2022-10-14 | 30.21 | $22.81 | 1200 |
| 2022-10-13 | 31.09 | $22.89 | 11900 |
| 2022-10-12 | 32.91 | $23.05 | 6100 |
| 2022-10-11 | 34.34 | $23.17 | 4600 |
| 2022-10-10 | 35.31 | $23.25 | 5600 |
| 2022-10-07 | 35.92 | $23.30 | 700 |
| 2022-10-06 | 39.80 | $23.60 | 1900 |
| 2022-10-05 | 40.35 | $23.64 | 3900 |
| 2022-10-04 | 38.94 | $23.57 | 3200 |
| 2022-10-03 | 31.72 | $23.24 | 10900 |
| 2022-09-30 | 20.97 | $22.84 | 21800 |
| 2022-09-29 | 23.42 | $23.12 | 6200 |
| 2022-09-28 | 26.35 | $23.40 | 10900 |
| 2022-09-27 | 26.46 | $23.41 | 4700 |
| 2022-09-26 | 28.92 | $23.62 | 1900 |
| 2022-09-23 | 30.73 | $23.76 | 9500 |
| 2022-09-22 | 39.87 | $24.30 | — |
| 2022-09-21 | 39.87 | $24.30 | 1100 |
| 2022-09-20 | 40.47 | $24.33 | 2000 |
| 2022-09-19 | 41.67 | $24.39 | 1800 |
| 2022-09-16 | 41.12 | $24.37 | 4600 |
| 2022-09-15 | 41.30 | $24.38 | 7900 |
| 2022-09-14 | 43.54 | $24.50 | 100 |
| 2022-09-13 | 43.54 | $24.50 | 3900 |
| 2022-09-12 | 41.14 | $24.40 | 1800 |
| 2022-09-09 | 38.40 | $24.29 | 4700 |
| 2022-09-08 | 36.09 | $24.20 | 5400 |
| 2022-09-07 | 41.14 | $24.51 | 3900 |
| 2022-09-06 | 35.01 | $24.29 | 4700 |
| 2022-09-02 | 36.83 | $24.40 | 4400 |
| 2022-09-01 | 39.12 | $24.53 | 4900 |
| 2022-08-31 | 40.98 | $24.63 | 6000 |
| 2022-08-30 | 44.61 | $24.81 | 2100 |
| 2022-08-29 | 51.59 | $25.10 | 900 |
| 2022-08-26 | 50.84 | $25.07 | 3700 |
| 2022-08-25 | 50.59 | $25.06 | 1600 |
| 2022-08-24 | 50.59 | $25.06 | 1300 |
| 2022-08-23 | 53.22 | $25.17 | 8200 |
| 2022-08-22 | 49.84 | $25.02 | 6500 |
| 2022-08-19 | 48.67 | $24.97 | 5800 |
| 2022-08-18 | 50.93 | $25.07 | 1700 |
| 2022-08-17 | 52.32 | $25.13 | 5500 |
| 2022-08-16 | 54.43 | $25.22 | 2000 |
| 2022-08-15 | 58.15 | $25.37 | 1900 |
| 2022-08-12 | 58.15 | $25.37 | 1800 |
| 2022-08-11 | 58.15 | $25.37 | 6200 |
| 2022-08-10 | 55.18 | $25.20 | 3700 |
| 2022-08-09 | 57.46 | $25.30 | 2300 |
| 2022-08-08 | 55.72 | $25.20 | 3000 |
| 2022-08-05 | 58.92 | $25.34 | 2400 |
| 2022-08-04 | 60.33 | $25.40 | 5300 |
| 2022-08-03 | 60.33 | $25.40 | 3200 |
| 2022-08-02 | 59.00 | $25.31 | 5100 |
| 2022-08-01 | 59.42 | $25.33 | 1500 |
| 2022-07-29 | 61.51 | $25.43 | 29300 |
| 2022-07-28 | 55.07 | $25.00 | 800 |
| 2022-07-27 | 52.25 | $24.84 | 12400 |
| 2022-07-26 | 49.02 | $24.67 | 4800 |
| 2022-07-25 | 51.15 | $24.78 | 5400 |
| 2022-07-22 | 49.24 | $24.68 | 4500 |
| 2022-07-21 | 50.17 | $24.73 | 2900 |
| 2022-07-20 | 52.42 | $24.85 | 2500 |
| 2022-07-19 | 51.21 | $24.78 | 2800 |
| 2022-07-18 | 49.28 | $24.67 | 1600 |
| 2022-07-15 | 50.31 | $24.73 | 2100 |
| 2022-07-14 | 46.01 | $24.49 | 3400 |
| 2022-07-13 | 46.81 | $24.54 | 2900 |
| 2022-07-12 | 49.09 | $24.68 | 2400 |
| 2022-07-11 | 48.23 | $24.63 | 4900 |
| 2022-07-08 | 47.73 | $24.60 | 6600 |
| 2022-07-07 | 48.78 | $24.67 | 3600 |
| 2022-07-06 | 49.36 | $24.71 | 900 |
| 2022-07-05 | 49.50 | $24.72 | 3800 |
| 2022-07-01 | 49.64 | $24.73 | 3300 |
| 2022-06-30 | 46.60 | $24.51 | 15200 |
| 2022-06-29 | 52.79 | $24.96 | 4500 |
| 2022-06-28 | 56.44 | $25.19 | 3900 |
| 2022-06-27 | 54.89 | $25.07 | 3400 |
| 2022-06-24 | 53.73 | $24.98 | 1800 |
| 2022-06-23 | 53.73 | $24.98 | 19800 |
| 2022-06-22 | 58.10 | $25.27 | 9900 |
| 2022-06-21 | 46.73 | $24.47 | 4700 |
| 2022-06-17 | 47.04 | $24.49 | 2900 |
| 2022-06-16 | 41.45 | $24.18 | 11600 |
| 2022-06-15 | 41.85 | $24.21 | 600 |
| 2022-06-14 | 38.21 | $24.02 | 8700 |
| 2022-06-13 | 39.45 | $24.12 | 18400 |
| 2022-06-10 | 49.86 | $24.80 | 4800 |
| 2022-06-09 | 54.93 | $25.05 | 3900 |
| 2022-06-08 | 55.57 | $25.08 | 1300 |
| 2022-06-07 | 59.08 | $25.24 | 3300 |
| 2022-06-06 | 60.44 | $25.30 | 17000 |
| 2022-06-03 | 58.15 | $25.15 | 3700 |
| 2022-06-02 | 58.15 | $25.15 | 3000 |
| 2022-06-01 | 60.03 | $25.24 | 8900 |
| 2022-05-31 | 58.33 | $25.12 | 27200 |
| 2022-05-27 | 59.95 | $25.20 | 4300 |
| 2022-05-26 | 57.42 | $25.02 | 6300 |
| 2022-05-25 | 54.86 | $24.85 | 12500 |
| 2022-05-24 | 49.81 | $24.55 | 2000 |
| 2022-05-23 | 47.97 | $24.45 | 4200 |
| 2022-05-20 | 46.86 | $24.39 | 4800 |
| 2022-05-19 | 46.13 | $24.35 | 4100 |
| 2022-05-18 | 42.16 | $24.14 | 7200 |
| 2022-05-17 | 43.77 | $24.25 | 5500 |
| 2022-05-16 | 47.50 | $24.49 | 6000 |
| 2022-05-13 | 45.86 | $24.40 | 7200 |
| 2022-05-12 | 46.16 | $24.42 | 12300 |
| 2022-05-11 | 42.71 | $24.23 | 22300 |
| 2022-05-10 | 39.82 | $24.08 | 20400 |
| 2022-05-09 | 26.70 | $23.52 | 8700 |
| 2022-05-06 | 33.21 | $24.05 | 4600 |
| 2022-05-05 | 34.41 | $24.13 | 19700 |
| 2022-05-04 | 38.01 | $24.35 | 6700 |
| 2022-05-03 | 33.51 | $24.20 | 4200 |
| 2022-05-02 | 30.97 | $24.12 | 8400 |
| 2022-04-29 | 37.22 | $24.49 | 28800 |
| 2022-04-28 | 32.31 | $24.35 | 29700 |
| 2022-04-27 | 33.37 | $24.41 | 18200 |
| 2022-04-26 | 41.34 | $24.78 | 4300 |
| 2022-04-25 | 42.91 | $24.84 | 1800 |
| 2022-04-22 | 46.57 | $24.97 | 6400 |
| 2022-04-21 | 37.18 | $24.73 | 13300 |
| 2022-04-20 | 38.80 | $24.79 | 19000 |
| 2022-04-19 | 36.61 | $24.74 | 14700 |
| 2022-04-18 | 36.61 | $24.74 | 20100 |
| 2022-04-14 | 38.34 | $24.81 | 10200 |
| 2022-04-13 | 43.35 | $24.99 | 6200 |
| 2022-04-12 | 41.74 | $24.95 | 5200 |
| 2022-04-11 | 39.29 | $24.89 | 15400 |
| 2022-04-08 | 42.71 | $25.01 | 6200 |
| 2022-04-07 | 42.31 | $25.00 | 2900 |
| 2022-04-06 | 40.75 | $24.96 | 18400 |
| 2022-04-05 | 41.82 | $25.00 | 10700 |
| 2022-04-04 | 45.22 | $25.12 | 2600 |
| 2022-04-01 | 45.52 | $25.13 | 3900 |
| 2022-03-31 | 46.37 | $25.16 | 12500 |
| 2022-03-30 | 43.69 | $25.08 | 1900 |
| 2022-03-29 | 55.58 | $25.44 | 2500 |
| 2022-03-28 | 50.21 | $25.29 | 2100 |
| 2022-03-25 | 47.82 | $25.23 | 11600 |
| 2022-03-24 | 51.76 | $25.33 | 2500 |
| 2022-03-23 | 52.17 | $25.34 | 2600 |
| 2022-03-22 | 50.69 | $25.30 | 1600 |
| 2022-03-21 | 53.44 | $25.37 | 3500 |
| 2022-03-18 | 58.14 | $25.48 | 8400 |
| 2022-03-17 | 50.64 | $25.28 | 7300 |
| 2022-03-16 | 44.50 | $25.15 | 5300 |
| 2022-03-15 | 45.32 | $25.17 | 9700 |
| 2022-03-14 | 38.27 | $25.04 | 15400 |
| 2022-03-11 | 46.62 | $25.23 | 6300 |
| 2022-03-10 | 48.20 | $25.26 | 200 |
| 2022-03-09 | 49.80 | $25.29 | 1800 |
| 2022-03-08 | 52.57 | $25.34 | 6700 |
| 2022-03-07 | 48.19 | $25.26 | 16800 |
| 2022-03-04 | 47.62 | $25.25 | 6700 |
| 2022-03-03 | 47.06 | $25.24 | 3000 |
| 2022-03-02 | 45.97 | $25.22 | 11400 |
| 2022-03-01 | 45.44 | $25.21 | 1100 |
| 2022-02-28 | 45.87 | $25.22 | 5300 |
| 2022-02-25 | 43.84 | $25.18 | 2500 |
| 2022-02-24 | 42.31 | $25.15 | 6500 |
| 2022-02-23 | 42.68 | $25.16 | 9100 |
| 2022-02-22 | 44.14 | $25.20 | 3200 |
| 2022-02-18 | 46.02 | $25.25 | 2400 |
| 2022-02-17 | 45.13 | $25.23 | 6400 |
| 2022-02-16 | 50.23 | $25.36 | 6700 |
| 2022-02-15 | 43.73 | $25.22 | 5300 |
| 2022-02-14 | 40.57 | $25.16 | 6300 |
| 2022-02-11 | 40.04 | $25.15 | 13500 |
| 2022-02-10 | 39.52 | $25.14 | 22100 |
| 2022-02-09 | 45.46 | $25.30 | 5100 |
| 2022-02-08 | 44.97 | $25.29 | 5400 |
| 2022-02-07 | 46.98 | $25.34 | 5100 |
| 2022-02-04 | 45.12 | $25.30 | 9700 |
| 2022-02-03 | 42.73 | $25.25 | 13500 |
| 2022-02-02 | 43.08 | $25.26 | 6000 |
| 2022-02-01 | 43.78 | $25.28 | 4700 |
| 2022-01-31 | 43.34 | $25.27 | 5800 |
| 2022-01-28 | 43.99 | $25.29 | 12200 |
| 2022-01-27 | 41.51 | $25.23 | 10800 |
| 2022-01-26 | 53.50 | $25.55 | 4200 |
| 2022-01-25 | 52.28 | $25.52 | 8300 |
| 2022-01-24 | 47.44 | $25.41 | 8700 |
| 2022-01-21 | 45.53 | $25.37 | 2000 |
| 2022-01-20 | 45.53 | $25.37 | 2500 |
| 2022-01-19 | 45.08 | $25.36 | 6100 |
| 2022-01-18 | 43.76 | $25.33 | 8100 |
| 2022-01-14 | 44.44 | $25.35 | 8300 |
| 2022-01-13 | 51.66 | $25.54 | 6700 |
| 2022-01-12 | 54.31 | $25.60 | 11100 |
| 2022-01-11 | 45.98 | $25.41 | 3600 |
| 2022-01-10 | 44.98 | $25.39 | 1700 |
| 2022-01-07 | 47.05 | $25.44 | 3500 |
| 2022-01-06 | 45.62 | $25.41 | 1400 |
| 2022-01-05 | 45.15 | $25.40 | 5500 |
| 2022-01-04 | 49.18 | $25.50 | 4100 |
| 2022-01-03 | 52.29 | $25.57 | 5700 |
| 2021-12-31 | 53.20 | $25.59 | 18100 |
| 2021-12-30 | 52.81 | $25.58 | 9500 |
| 2021-12-29 | 60.48 | $25.74 | 8700 |
| 2021-12-28 | 57.94 | $25.67 | 3600 |
| 2021-12-27 | 56.42 | $25.63 | 3000 |
| 2021-12-23 | 56.04 | $25.62 | 1500 |
| 2021-12-22 | 56.98 | $25.64 | 1900 |
| 2021-12-21 | 52.86 | $25.53 | 2600 |
| 2021-12-20 | 55.62 | $25.59 | 2200 |
| 2021-12-17 | 53.70 | $25.54 | 4500 |
| 2021-12-16 | 51.73 | $25.49 | 1600 |
| 2021-12-15 | 47.92 | $25.40 | 1200 |
| 2021-12-14 | 49.15 | $25.43 | 6800 |
| 2021-12-13 | 45.15 | $25.34 | 8400 |
| 2021-12-10 | 50.15 | $25.46 | 1700 |
| 2021-12-09 | 52.44 | $25.51 | 1300 |
| 2021-12-08 | 50.73 | $25.47 | 1600 |
| 2021-12-07 | 48.06 | $25.41 | 1700 |
| 2021-12-06 | 48.47 | $25.42 | 1800 |
| 2021-12-03 | 45.80 | $25.36 | 3000 |
| 2021-12-02 | 46.18 | $25.37 | 8000 |
| 2021-12-01 | 43.04 | $25.30 | 25300 |
| 2021-11-30 | 39.19 | $25.22 | 58500 |
| 2021-11-29 | 45.81 | $25.40 | 3700 |
| 2021-11-26 | 44.82 | $25.38 | 4800 |
| 2021-11-24 | 48.59 | $25.47 | 2900 |
| 2021-11-23 | 49.92 | $25.50 | 1700 |
| 2021-11-22 | 48.59 | $25.47 | 3100 |
| 2021-11-19 | 50.73 | $25.52 | 2900 |
| 2021-11-18 | 49.89 | $25.50 | 5900 |
| 2021-11-17 | 46.42 | $25.42 | 1700 |
| 2021-11-16 | 47.19 | $25.44 | 1700 |
| 2021-11-15 | 47.19 | $25.44 | 2500 |
| 2021-11-12 | 45.97 | $25.41 | 4100 |
| 2021-11-11 | 47.72 | $25.46 | 1700 |
| 2021-11-10 | 45.76 | $25.41 | 8300 |
| 2021-11-09 | 51.66 | $25.57 | 6700 |
| 2021-11-08 | 55.94 | $25.67 | 1300 |
| 2021-11-05 | 55.23 | $25.65 | 7900 |
| 2021-11-04 | 56.52 | $25.68 | 4500 |
| 2021-11-03 | 51.90 | $25.55 | 2000 |
| 2021-11-02 | 54.00 | $25.60 | 1200 |
| 2021-11-01 | 58.49 | $25.70 | 10400 |
| 2021-10-29 | 60.89 | $25.75 | 5400 |
| 2021-10-28 | 51.40 | $25.50 | 5700 |
| 2021-10-27 | 49.05 | $25.45 | 4800 |
| 2021-10-26 | 46.60 | $25.40 | 5800 |
| 2021-10-25 | 49.30 | $25.46 | 18600 |
| 2021-10-22 | 50.23 | $25.48 | 1200 |
| 2021-10-21 | 49.33 | $25.46 | 400 |
| 2021-10-20 | 50.63 | $25.49 | 2900 |
| 2021-10-19 | 44.06 | $25.35 | 3400 |
| 2021-10-18 | 47.96 | $25.44 | 3600 |
| 2021-10-15 | 45.94 | $25.40 | 3100 |
| 2021-10-14 | 46.81 | $25.42 | 3700 |
| 2021-10-13 | 48.54 | $25.46 | 3700 |
| 2021-10-12 | 47.62 | $25.44 | 7900 |
| 2021-10-11 | 41.11 | $25.31 | 2400 |
| 2021-10-08 | 40.57 | $25.30 | 4400 |
| 2021-10-07 | 44.02 | $25.39 | 7200 |
| 2021-10-06 | 39.11 | $25.30 | 5500 |
| 2021-10-05 | 40.61 | $25.34 | 18000 |
| 2021-10-04 | 47.57 | $25.50 | 8300 |
| 2021-10-01 | 45.92 | $25.47 | 5900 |
| 2021-09-30 | 49.90 | $25.55 | 11200 |
| 2021-09-29 | 46.60 | $25.49 | 5900 |
| 2021-09-28 | 45.46 | $25.47 | 11600 |
| 2021-09-27 | 49.46 | $25.55 | 16500 |
| 2021-09-24 | 52.77 | $25.61 | 3200 |
| 2021-09-23 | 61.19 | $25.74 | 13100 |
| 2021-09-22 | 57.74 | $25.67 | 20300 |
| 2021-09-21 | 53.84 | $25.60 | 9700 |
| 2021-09-20 | 54.52 | $25.61 | 6700 |
| 2021-09-17 | 58.77 | $25.67 | 15400 |
| 2021-09-16 | 56.06 | $25.62 | 8800 |
| 2021-09-15 | 54.35 | $25.59 | 2700 |
| 2021-09-14 | 53.78 | $25.58 | 1200 |
| 2021-09-13 | 52.66 | $25.56 | 12100 |
| 2021-09-10 | 55.88 | $25.61 | 7900 |
| 2021-09-09 | 50.73 | $25.52 | 7200 |
| 2021-09-08 | 47.49 | $25.47 | 11200 |
| 2021-09-07 | 51.34 | $25.53 | 11200 |
| 2021-09-03 | 50.06 | $25.51 | 4100 |
| 2021-09-02 | 49.42 | $25.50 | 6500 |
| 2021-09-01 | 44.77 | $25.43 | 28600 |
| 2021-08-31 | 47.75 | $25.48 | 40400 |
| 2021-08-30 | 44.23 | $25.43 | 9600 |
| 2021-08-27 | 46.00 | $25.46 | 10100 |
| 2021-08-26 | 45.30 | $25.45 | 4900 |
| 2021-08-25 | 47.62 | $25.49 | 13400 |
| 2021-08-24 | 47.62 | $25.49 | 3900 |
| 2021-08-23 | 41.54 | $25.40 | 14600 |
| 2021-08-20 | 42.06 | $25.41 | 11000 |
| 2021-08-19 | 45.26 | $25.47 | 5500 |
| 2021-08-18 | 50.09 | $25.55 | 11800 |
| 2021-08-17 | 46.71 | $25.50 | 7100 |
| 2021-08-16 | 56.09 | $25.63 | 3000 |
| 2021-08-13 | 58.67 | $25.66 | 5000 |
| 2021-08-12 | 58.06 | $25.65 | 5300 |
| 2021-08-11 | 58.06 | $25.65 | 1000 |
| 2021-08-10 | 58.06 | $25.65 | 4200 |
| 2021-08-09 | 61.16 | $25.69 | 7700 |
| 2021-08-06 | 63.58 | $25.72 | 7200 |
| 2021-08-05 | 60.08 | $25.65 | 6300 |
| 2021-08-04 | 54.09 | $25.55 | 3600 |
| 2021-08-03 | 54.09 | $25.55 | 6500 |
| 2021-08-02 | 52.81 | $25.53 | 9200 |
| 2021-07-30 | 52.81 | $25.53 | 10800 |
| 2021-07-29 | 52.21 | $25.52 | 6900 |
| 2021-07-28 | 44.87 | $25.41 | 10500 |
| 2021-07-27 | 44.87 | $25.41 | 14600 |
| 2021-07-26 | 52.86 | $25.53 | 15800 |
| 2021-07-23 | 47.70 | $25.46 | 12800 |
| 2021-07-22 | 49.92 | $25.49 | 3400 |
| 2021-07-21 | 50.67 | $25.50 | 3600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.72
2026-07-17
Close Price
$21.33
Vol: 5000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -80.72 | $21.33 | 5000 |
| 2026-07-16 | -85.54 | $21.29 | 3900 |
| 2026-07-15 | -91.36 | $21.26 | 7713 |
| 2026-07-14 | -91.36 | $21.26 | 4000 |
| 2026-07-13 | -97.53 | $21.21 | 8600 |
| 2026-07-10 | -88.31 | $21.32 | 1600 |
| 2026-07-09 | -83.12 | $21.36 | 2600 |
| 2026-07-08 | -92.21 | $21.29 | 4200 |
| 2026-07-07 | -86.67 | $21.35 | 13100 |
| 2026-07-06 | -82.67 | $21.38 | 7500 |
| 2026-07-02 | -76.00 | $21.43 | 2900 |
| 2026-07-01 | -73.33 | $21.45 | 5400 |
| 2026-06-30 | -89.33 | $21.33 | 25700 |
| 2026-06-29 | -35.00 | $21.79 | 4400 |
| 2026-06-26 | -36.67 | $21.78 | 3900 |
| 2026-06-25 | -36.67 | $21.78 | 8400 |
| 2026-06-24 | -33.90 | $21.79 | 7900 |
| 2026-06-23 | -44.07 | $21.73 | 12600 |
| 2026-06-22 | -71.19 | $21.57 | 6500 |
| 2026-06-18 | -49.15 | $21.70 | 1900 |
| 2026-06-17 | -57.63 | $21.65 | 4100 |
| 2026-06-16 | -54.24 | $21.67 | 7600 |
| 2026-06-15 | -62.71 | $21.62 | 1000 |
| 2026-06-12 | -74.67 | $21.59 | 4233 |
| 2026-06-11 | -81.71 | $21.55 | 5500 |
| 2026-06-10 | -91.46 | $21.47 | 7700 |
| 2026-06-09 | -92.50 | $21.48 | 8800 |
| 2026-06-08 | -92.21 | $21.51 | 7000 |
| 2026-06-05 | -100.00 | $21.45 | 12200 |
| 2026-06-04 | -100.00 | $21.61 | 7900 |
| 2026-06-03 | -98.11 | $21.70 | 7600 |
| 2026-06-02 | -67.92 | $21.86 | 4700 |
| 2026-06-01 | -62.26 | $21.89 | 4800 |
| 2026-05-29 | -85.00 | $21.78 | 28000 |
| 2026-05-28 | -62.96 | $21.95 | 5700 |
| 2026-05-27 | -72.22 | $21.90 | 5500 |
| 2026-05-26 | -81.48 | $21.85 | 4200 |
| 2026-05-22 | -90.74 | $21.80 | 3000 |
| 2026-05-21 | -98.28 | $21.76 | 9900 |
| 2026-05-20 | -96.00 | $21.85 | 600 |
| 2026-05-19 | -100.00 | $21.83 | 3702 |
| 2026-05-18 | -97.62 | $21.92 | 5400 |
| 2026-05-15 | -100.00 | $21.91 | 11884 |
| 2026-05-14 | -48.57 | $22.16 | 7600 |
| 2026-05-13 | -73.68 | $22.08 | 3000 |
| 2026-05-12 | -76.32 | $22.07 | 2100 |
| 2026-05-11 | -73.68 | $22.08 | 4438 |
| 2026-05-08 | -65.85 | $22.09 | 6400 |
| 2026-05-07 | -79.07 | $22.02 | 7900 |
| 2026-05-06 | -74.42 | $22.04 | 3200 |
| 2026-05-05 | -81.40 | $22.01 | 4100 |
| 2026-05-04 | -64.81 | $22.01 | 6600 |
| 2026-05-01 | -49.09 | $22.09 | 1820 |
| 2026-04-30 | -26.47 | $22.18 | 3100 |
| 2026-04-29 | -39.71 | $22.09 | 13249 |
| 2026-04-28 | -42.65 | $22.07 | 8100 |
| 2026-04-27 | -10.29 | $22.29 | 2000 |
| 2026-04-24 | -17.65 | $22.24 | 2112 |
| 2026-04-23 | -34.15 | $22.22 | 7800 |
| 2026-04-22 | -39.76 | $22.18 | 7600 |
| 2026-04-21 | -44.58 | $22.14 | 6104 |
| 2026-04-20 | -33.73 | $22.23 | 2401 |
| 2026-04-17 | -37.35 | $22.20 | 3000 |
| 2026-04-16 | -50.60 | $22.09 | 9100 |
| 2026-04-15 | -33.73 | $22.23 | 3741 |
| 2026-04-14 | -49.40 | $22.10 | 2100 |
| 2026-04-13 | -45.78 | $22.13 | 8500 |
| 2026-04-10 | -60.24 | $22.01 | 8115 |
| 2026-04-09 | -57.83 | $22.03 | 3400 |
| 2026-04-08 | -56.18 | $22.07 | 4600 |
| 2026-04-07 | -62.92 | $22.01 | 4931 |
| 2026-04-06 | -70.79 | $21.94 | 4100 |
| 2026-04-02 | -74.29 | $21.95 | 9600 |
| 2026-04-01 | -83.02 | $21.86 | 9917 |
| 2026-03-31 | -84.82 | $21.89 | 8211 |
| 2026-03-30 | -79.01 | $22.20 | 2400 |
| 2026-03-27 | -82.00 | $22.21 | 3700 |
| 2026-03-26 | -92.23 | $22.19 | 13008 |
| 2026-03-25 | -73.08 | $22.39 | 5531 |
| 2026-03-24 | -74.07 | $22.39 | 2600 |
| 2026-03-23 | -68.52 | $22.45 | 7500 |
| 2026-03-20 | -93.52 | $22.18 | 2900 |
| 2026-03-19 | -83.33 | $22.29 | 3600 |
| 2026-03-18 | -90.74 | $22.21 | 5400 |
| 2026-03-17 | -86.11 | $22.26 | 10008 |
| 2026-03-16 | -98.15 | $22.13 | 4300 |
| 2026-03-13 | -96.30 | $22.15 | 4200 |
| 2026-03-12 | -98.80 | $22.37 | 1600 |
| 2026-03-11 | -98.80 | $22.37 | 5200 |
| 2026-03-10 | -79.52 | $22.53 | 9700 |
| 2026-03-09 | -85.54 | $22.48 | 5322 |
| 2026-03-06 | -84.42 | $22.54 | 14300 |
| 2026-03-05 | -56.96 | $22.74 | 1700 |
| 2026-03-04 | -58.23 | $22.73 | 2700 |
| 2026-03-03 | -59.49 | $22.72 | 3900 |
| 2026-03-02 | -51.90 | $22.78 | 4200 |
| 2026-02-27 | -60.67 | $22.65 | 18800 |
| 2026-02-26 | -30.34 | $22.92 | 2000 |
| 2026-02-25 | -23.60 | $22.98 | 10400 |
| 2026-02-24 | -9.30 | $23.08 | 3100 |
| 2026-02-23 | -22.09 | $22.97 | 7100 |
| 2026-02-20 | -13.95 | $23.04 | 12300 |
| 2026-02-19 | -6.90 | $22.84 | 7900 |
| 2026-02-18 | -15.52 | $22.79 | 6600 |
| 2026-02-17 | -31.03 | $22.70 | 18200 |
| 2026-02-13 | -72.41 | $22.46 | 1800 |
| 2026-02-12 | -43.10 | $22.63 | 2600 |
| 2026-02-11 | -48.28 | $22.60 | 4000 |
| 2026-02-10 | -29.31 | $22.71 | 3600 |
| 2026-02-09 | -37.70 | $22.65 | 5700 |
| 2026-02-06 | -72.58 | $22.43 | 3900 |
| 2026-02-05 | -48.00 | $22.47 | 4300 |
| 2026-02-04 | -48.00 | $22.47 | 3000 |
| 2026-02-03 | -54.00 | $22.44 | 6400 |
| 2026-02-02 | -63.64 | $22.45 | 2800 |
| 2026-01-30 | -46.97 | $22.56 | 5800 |
| 2026-01-29 | -64.18 | $22.44 | 6300 |
| 2026-01-28 | -50.75 | $22.53 | 3400 |
| 2026-01-27 | -44.78 | $22.57 | 5300 |
| 2026-01-26 | -49.32 | $22.57 | 5200 |
| 2026-01-23 | -49.32 | $22.57 | 8700 |
| 2026-01-22 | -61.64 | $22.48 | 3100 |
| 2026-01-21 | -65.82 | $22.47 | 4500 |
| 2026-01-20 | -77.22 | $22.38 | 2300 |
| 2026-01-16 | -67.09 | $22.46 | 4500 |
| 2026-01-15 | -50.63 | $22.59 | 3800 |
| 2026-01-14 | -56.96 | $22.54 | 7100 |
| 2026-01-13 | -59.49 | $22.52 | 3700 |
| 2026-01-12 | -75.95 | $22.39 | 1400 |
| 2026-01-09 | -78.48 | $22.37 | 6600 |
| 2026-01-08 | -98.73 | $22.21 | 13500 |
| 2026-01-07 | -89.87 | $22.28 | 11300 |
| 2026-01-06 | -89.87 | $22.28 | 15800 |
| 2026-01-05 | -62.03 | $22.50 | 6200 |
| 2026-01-02 | -65.82 | $22.47 | 3800 |
| 2025-12-31 | -78.48 | $22.37 | 6600 |
| 2025-12-30 | -70.31 | $22.54 | 5700 |
| 2025-12-29 | -50.00 | $22.67 | 3600 |
| 2025-12-26 | -29.69 | $22.80 | 2200 |
| 2025-12-24 | -35.94 | $22.76 | 10200 |
| 2025-12-23 | -78.13 | $22.49 | 12400 |
| 2025-12-22 | -1.56 | $22.98 | 2300 |
| 2025-12-19 | -13.24 | $22.90 | 5400 |
| 2025-12-18 | -2.86 | $22.96 | 7900 |
| 2025-12-17 | -22.95 | $22.75 | 1700 |
| 2025-12-16 | -16.39 | $22.79 | 9900 |
| 2025-12-15 | -47.89 | $22.65 | 2200 |
| 2025-12-12 | -39.44 | $22.71 | 5100 |
| 2025-12-11 | -40.28 | $22.71 | 6500 |
| 2025-12-10 | -84.78 | $22.42 | 5700 |
| 2025-12-09 | -69.57 | $22.56 | 4200 |
| 2025-12-08 | -71.74 | $22.54 | 13200 |
| 2025-12-05 | -66.30 | $22.59 | 9400 |
| 2025-12-04 | -75.00 | $22.51 | 5900 |
| 2025-12-03 | -67.39 | $22.58 | 4100 |
| 2025-12-02 | -65.22 | $22.60 | 11400 |
| 2025-12-01 | -80.43 | $22.46 | 4100 |
| 2025-11-28 | -65.22 | $22.60 | 8900 |
| 2025-11-26 | -56.52 | $22.78 | 3800 |
| 2025-11-25 | -66.38 | $22.67 | 6900 |
| 2025-11-24 | -72.41 | $22.60 | 3100 |
| 2025-11-21 | -75.00 | $22.58 | 14100 |
| 2025-11-20 | -98.33 | $22.30 | 7100 |
| 2025-11-19 | -81.74 | $22.54 | 4800 |
| 2025-11-18 | -81.74 | $22.54 | 2100 |
| 2025-11-17 | -88.70 | $22.46 | 5200 |
| 2025-11-14 | -59.13 | $22.80 | 2900 |
| 2025-11-13 | -74.75 | $22.74 | 2000 |
| 2025-11-12 | -61.54 | $23.00 | 1500 |
| 2025-11-11 | -51.28 | $23.08 | 2100 |
| 2025-11-10 | -61.54 | $23.00 | 4800 |
| 2025-11-07 | -83.33 | $22.83 | 5000 |
| 2025-11-06 | -67.95 | $22.95 | 1200 |
| 2025-11-05 | -69.23 | $22.94 | 3100 |
| 2025-11-04 | -96.15 | $22.73 | 5300 |
| 2025-11-03 | -86.96 | $22.88 | 3700 |
| 2025-10-31 | -91.53 | $22.94 | 13600 |
| 2025-10-30 | -73.58 | $23.09 | 3700 |
| 2025-10-29 | -11.32 | $23.42 | 3600 |
| 2025-10-28 | -10.96 | $23.40 | 2800 |
| 2025-10-27 | -8.11 | $23.42 | 4100 |
| 2025-10-24 | -8.82 | $23.36 | 2000 |
| 2025-10-23 | -20.59 | $23.28 | 7400 |
| 2025-10-22 | -25.00 | $23.25 | 3000 |
| 2025-10-21 | -28.38 | $23.27 | 3100 |
| 2025-10-20 | -48.00 | $23.13 | 5600 |
| 2025-10-17 | -48.75 | $23.15 | 4400 |
| 2025-10-16 | -66.25 | $23.01 | 4700 |
| 2025-10-15 | -61.46 | $23.11 | 4300 |
| 2025-10-14 | -66.07 | $23.12 | 4800 |
| 2025-10-13 | -63.39 | $23.15 | 1800 |
| 2025-10-10 | -71.43 | $23.06 | 6200 |
| 2025-10-09 | -56.25 | $23.23 | 6500 |
| 2025-10-08 | -55.36 | $23.24 | 800 |
| 2025-10-07 | -58.04 | $23.21 | 4700 |
| 2025-10-06 | -62.50 | $23.16 | 3200 |
| 2025-10-03 | -54.46 | $23.25 | 6300 |
| 2025-10-02 | -60.71 | $23.18 | 9900 |
| 2025-10-01 | -68.38 | $23.06 | 7900 |
| 2025-09-30 | -81.16 | $22.74 | 18200 |
| 2025-09-29 | -43.15 | $23.23 | 3200 |
| 2025-09-26 | -41.78 | $23.25 | 3700 |
| 2025-09-25 | -41.78 | $23.25 | 3800 |
| 2025-09-24 | -33.56 | $23.37 | 3200 |
| 2025-09-23 | -30.82 | $23.41 | 3000 |
| 2025-09-22 | -23.29 | $23.52 | 4900 |
| 2025-09-19 | -21.92 | $23.54 | 5500 |
| 2025-09-18 | -23.29 | $23.52 | 2500 |
| 2025-09-17 | -13.70 | $23.66 | 6000 |
| 2025-09-16 | -46.67 | $23.76 | 6500 |
| 2025-09-15 | -47.45 | $23.74 | 2400 |
| 2025-09-12 | -50.20 | $23.67 | 5300 |
| 2025-09-11 | -53.33 | $23.59 | 6200 |
| 2025-09-10 | -63.53 | $23.33 | 7900 |
| 2025-09-09 | -68.63 | $23.20 | 7400 |
| 2025-09-08 | -63.14 | $23.34 | 11700 |
| 2025-09-05 | -73.73 | $23.07 | 15100 |
| 2025-09-04 | -85.88 | $22.76 | 7200 |
| 2025-09-03 | -88.63 | $22.69 | 11800 |
| 2025-09-02 | -97.25 | $22.47 | 6300 |
| 2025-08-29 | -94.32 | $22.46 | 28400 |
| 2025-08-28 | -76.70 | $22.81 | 3500 |
| 2025-08-27 | -74.91 | $22.83 | 4500 |
| 2025-08-26 | -79.12 | $22.60 | 8000 |
| 2025-08-25 | -71.52 | $22.74 | 10400 |
| 2025-08-22 | -64.97 | $22.91 | 10300 |
| 2025-08-21 | -70.70 | $22.73 | 8400 |
| 2025-08-20 | -65.40 | $22.89 | 3900 |
| 2025-08-19 | -67.94 | $22.81 | 5800 |
| 2025-08-18 | -20.19 | $22.63 | 4100 |
| 2025-08-15 | -3.64 | $22.80 | 8500 |
| 2025-08-14 | -7.08 | $22.76 | 7800 |
| 2025-08-13 | -2.78 | $22.76 | 5200 |
| 2025-08-12 | -5.83 | $22.64 | 5800 |
| 2025-08-11 | -12.62 | $22.57 | 1800 |
| 2025-08-08 | -14.56 | $22.55 | 4800 |
| 2025-08-07 | -11.00 | $22.56 | 4000 |
| 2025-08-06 | -17.00 | $22.50 | 8000 |
| 2025-08-05 | -6.59 | $22.52 | 3200 |
| 2025-08-04 | -1.15 | $22.53 | 11300 |
| 2025-08-01 | -1.54 | $22.31 | 8000 |
| 2025-07-31 | -6.45 | $22.25 | 12900 |
| 2025-07-30 | -24.53 | $22.07 | 6000 |
| 2025-07-29 | -29.69 | $22.01 | 9500 |
| 2025-07-28 | -56.06 | $21.83 | 3900 |
| 2025-07-25 | -42.42 | $21.92 | 4200 |
| 2025-07-24 | -60.61 | $21.80 | 5100 |
| 2025-07-23 | -60.61 | $21.80 | 800 |
| 2025-07-22 | -56.06 | $21.83 | 2300 |
| 2025-07-21 | -61.76 | $21.78 | 11800 |
| 2025-07-18 | -64.38 | $21.73 | 3700 |
| 2025-07-17 | -44.87 | $21.85 | 7500 |
| 2025-07-16 | -59.77 | $21.68 | 4300 |
| 2025-07-15 | -34.48 | $21.90 | 5000 |
| 2025-07-14 | -31.03 | $21.93 | 8800 |
| 2025-07-11 | -25.29 | $21.98 | 2900 |
| 2025-07-10 | 0.00 | $22.20 | 1600 |
| 2025-07-09 | -21.95 | $21.97 | 6900 |
| 2025-07-08 | -23.17 | $21.96 | 8200 |
| 2025-07-07 | -18.29 | $22.00 | 4700 |
| 2025-07-03 | -3.70 | $22.11 | 2900 |
| 2025-07-02 | -1.35 | $22.06 | 10900 |
| 2025-07-01 | -17.91 | $21.88 | 7200 |
| 2025-06-30 | -55.22 | $21.63 | 8800 |
| 2025-06-27 | -14.93 | $21.90 | 5500 |
| 2025-06-26 | -20.90 | $21.86 | 2400 |
| 2025-06-25 | -38.67 | $21.79 | 6500 |
| 2025-06-24 | -41.33 | $21.77 | 5900 |
| 2025-06-23 | -66.67 | $21.58 | 9300 |
| 2025-06-20 | -76.00 | $21.51 | 7200 |
| 2025-06-18 | -91.67 | $21.42 | 4400 |
| 2025-06-17 | -100.00 | $21.33 | 4600 |
| 2025-06-16 | -100.00 | $21.45 | 2300 |
| 2025-06-13 | -96.81 | $21.50 | 8600 |
| 2025-06-12 | -93.02 | $21.61 | 6200 |
| 2025-06-11 | -81.25 | $21.76 | 6300 |
| 2025-06-10 | -82.50 | $21.75 | 3000 |
| 2025-06-09 | -82.50 | $21.75 | 5600 |
| 2025-06-06 | -90.00 | $21.69 | 5800 |
| 2025-06-05 | -62.50 | $21.91 | 15000 |
| 2025-06-04 | -65.00 | $21.89 | 4500 |
| 2025-06-03 | -71.25 | $21.84 | 3300 |
| 2025-06-02 | -81.82 | $21.78 | 5700 |
| 2025-05-30 | -67.14 | $21.94 | 3900 |
| 2025-05-29 | -82.86 | $21.83 | 2500 |
| 2025-05-28 | -81.43 | $21.84 | 2400 |
| 2025-05-27 | -84.29 | $21.82 | 11800 |
| 2025-05-23 | -88.57 | $21.79 | 3900 |
| 2025-05-22 | -75.71 | $21.88 | 14600 |
| 2025-05-21 | -80.30 | $21.88 | 11700 |
| 2025-05-20 | -9.72 | $22.34 | 3300 |
| 2025-05-19 | -17.95 | $22.27 | 3800 |
| 2025-05-16 | -29.55 | $22.14 | 3000 |
| 2025-05-15 | -27.27 | $22.16 | 7300 |
| 2025-05-14 | -29.55 | $22.14 | 5600 |
| 2025-05-13 | -11.36 | $22.30 | 16400 |
| 2025-05-12 | -38.46 | $22.00 | 5500 |
| 2025-05-09 | -44.87 | $21.95 | 4500 |
| 2025-05-08 | -38.46 | $22.00 | 3800 |
| 2025-05-07 | -44.19 | $22.00 | 4900 |
| 2025-05-06 | -47.67 | $21.97 | 5200 |
| 2025-05-05 | -34.19 | $21.98 | 5600 |
| 2025-05-02 | -29.06 | $22.04 | 5900 |
| 2025-05-01 | -43.59 | $21.87 | 6400 |
| 2025-04-30 | -36.75 | $21.95 | 6700 |
| 2025-04-29 | -34.19 | $21.98 | 10200 |
| 2025-04-28 | -39.32 | $21.92 | 14100 |
| 2025-04-25 | -41.03 | $21.90 | 4900 |
| 2025-04-24 | -37.61 | $21.94 | 3100 |
| 2025-04-23 | -50.85 | $21.79 | 4600 |
| 2025-04-22 | -60.50 | $21.68 | 6200 |
| 2025-04-21 | -71.09 | $21.58 | 8200 |
| 2025-04-17 | -61.72 | $21.70 | 8900 |
| 2025-04-16 | -62.31 | $21.70 | 7600 |
| 2025-04-15 | -62.41 | $21.71 | 7100 |
| 2025-04-14 | -58.57 | $21.79 | 5400 |
| 2025-04-11 | -55.71 | $21.83 | 19200 |
| 2025-04-10 | -47.14 | $21.95 | 31800 |
| 2025-04-09 | -34.29 | $22.13 | 37600 |
| 2025-04-08 | -50.71 | $21.90 | 53800 |
| 2025-04-07 | -80.00 | $21.49 | 23300 |
| 2025-04-04 | -80.00 | $21.49 | 21400 |
| 2025-04-03 | -80.00 | $21.53 | 17000 |
| 2025-04-02 | -81.08 | $21.71 | 20000 |
| 2025-04-01 | -88.29 | $21.63 | 20700 |
| 2025-03-31 | -98.32 | $21.52 | 71500 |
| 2025-03-28 | -86.08 | $22.06 | 9300 |
| 2025-03-27 | -79.75 | $22.11 | 6500 |
| 2025-03-26 | -87.84 | $22.09 | 13200 |
| 2025-03-25 | -50.00 | $22.39 | 4400 |
| 2025-03-24 | -50.00 | $22.40 | 8000 |
| 2025-03-21 | -45.83 | $22.43 | 4100 |
| 2025-03-20 | -41.67 | $22.46 | 5700 |
| 2025-03-19 | -36.11 | $22.50 | 5800 |
| 2025-03-18 | -37.50 | $22.49 | 3700 |
| 2025-03-17 | -22.22 | $22.60 | 18600 |
| 2025-03-14 | -45.83 | $22.43 | 5500 |
| 2025-03-13 | -59.72 | $22.33 | 11200 |
| 2025-03-12 | -70.83 | $22.25 | 7100 |
| 2025-03-11 | -84.72 | $22.15 | 5000 |
| 2025-03-10 | -73.61 | $22.23 | 13300 |
| 2025-03-07 | -75.41 | $22.30 | 9100 |
| 2025-03-06 | -55.74 | $22.42 | 13000 |
| 2025-03-05 | -42.62 | $22.50 | 8600 |
| 2025-03-04 | -49.21 | $22.45 | 8800 |
| 2025-03-03 | -24.62 | $22.60 | 7800 |
| 2025-02-28 | -12.86 | $22.67 | 7600 |
| 2025-02-27 | -15.71 | $22.65 | 5300 |
| 2025-02-26 | -14.29 | $22.66 | 9800 |
| 2025-02-25 | -26.97 | $22.71 | 19600 |
| 2025-02-24 | -48.31 | $22.52 | 12600 |
| 2025-02-21 | -66.29 | $22.36 | 6300 |
| 2025-02-20 | -69.66 | $22.33 | 5200 |
| 2025-02-19 | -68.54 | $22.34 | 6000 |
| 2025-02-18 | -57.30 | $22.44 | 8300 |
| 2025-02-14 | -50.56 | $22.50 | 3200 |
| 2025-02-13 | -62.92 | $22.39 | 8600 |
| 2025-02-12 | -84.27 | $22.20 | 9800 |
| 2025-02-11 | -56.73 | $22.36 | 16800 |
| 2025-02-10 | -46.15 | $22.47 | 4700 |
| 2025-02-07 | -54.81 | $22.38 | 7800 |
| 2025-02-06 | -38.46 | $22.55 | 18800 |
| 2025-02-05 | -36.79 | $22.58 | 17200 |
| 2025-02-04 | -73.39 | $22.24 | 11700 |
| 2025-02-03 | -81.62 | $22.16 | 18400 |
| 2025-01-31 | -82.35 | $22.15 | 26400 |
| 2025-01-30 | -64.71 | $22.39 | 5300 |
| 2025-01-29 | -69.85 | $22.32 | 31000 |
| 2025-01-28 | -47.06 | $22.63 | 26800 |
| 2025-01-27 | -26.47 | $22.91 | 9300 |
| 2025-01-24 | -45.59 | $22.65 | 4200 |
| 2025-01-23 | -57.35 | $22.49 | 8700 |
| 2025-01-22 | -34.56 | $22.80 | 3100 |
| 2025-01-21 | -34.56 | $22.80 | 5400 |
| 2025-01-17 | -52.20 | $22.67 | 4500 |
| 2025-01-16 | -61.64 | $22.52 | 9600 |
| 2025-01-15 | -59.75 | $22.55 | 7000 |
| 2025-01-14 | -93.71 | $22.01 | 8700 |
| 2025-01-13 | -98.20 | $21.95 | 9600 |
| 2025-01-10 | -95.27 | $22.27 | 17000 |
| 2025-01-08 | -79.05 | $22.51 | 7900 |
| 2025-01-07 | -69.59 | $22.65 | 10000 |
| 2025-01-06 | -45.95 | $23.00 | 5000 |
| 2025-01-03 | -47.97 | $22.97 | 4900 |
| 2025-01-02 | -56.76 | $22.84 | 7300 |
| 2024-12-31 | -67.57 | $22.68 | 28700 |
| 2024-12-30 | -84.44 | $22.54 | 16000 |
| 2024-12-27 | -93.33 | $22.42 | 11400 |
| 2024-12-26 | -86.92 | $22.55 | 14300 |
| 2024-12-24 | -85.59 | $22.67 | 25600 |
| 2024-12-23 | -91.95 | $22.88 | 9400 |
| 2024-12-20 | -77.50 | $23.06 | 9300 |
| 2024-12-19 | -90.00 | $22.96 | 6400 |
| 2024-12-18 | -70.59 | $23.20 | 4900 |
| 2024-12-17 | -72.38 | $23.29 | 3000 |
| 2024-12-16 | -82.22 | $23.24 | 15100 |
| 2024-12-13 | -90.12 | $23.16 | 11200 |
| 2024-12-12 | -82.12 | $23.38 | 7700 |
| 2024-12-11 | -74.39 | $23.53 | 5500 |
| 2024-12-10 | -76.83 | $23.49 | 5700 |
| 2024-12-09 | -87.80 | $23.31 | 4800 |
| 2024-12-06 | -79.27 | $23.45 | 9100 |
| 2024-12-05 | -81.10 | $23.42 | 5700 |
| 2024-12-04 | -84.15 | $23.37 | 8300 |
| 2024-12-03 | -90.85 | $23.26 | 9000 |
| 2024-12-02 | -93.29 | $23.22 | 29400 |
| 2024-11-29 | -90.85 | $23.26 | 32200 |
| 2024-11-27 | -90.24 | $23.27 | 4800 |
| 2024-11-26 | -88.41 | $23.30 | 5300 |
| 2024-11-25 | -79.88 | $23.44 | 7700 |
| 2024-11-22 | -81.10 | $23.42 | 2600 |
| 2024-11-21 | -82.32 | $23.40 | 2300 |
| 2024-11-20 | -85.98 | $23.34 | 7300 |
| 2024-11-19 | -100.00 | $23.31 | 19700 |
| 2024-11-18 | -98.20 | $23.92 | 4500 |
| 2024-11-15 | -71.56 | $24.23 | 3800 |
| 2024-11-14 | -58.96 | $24.47 | 1700 |
| 2024-11-13 | -55.22 | $24.52 | 9300 |
| 2024-11-12 | -49.25 | $24.60 | 3100 |
| 2024-11-11 | -38.06 | $24.75 | 3900 |
| 2024-11-08 | -39.55 | $24.73 | 1000 |
| 2024-11-07 | -50.00 | $24.59 | 9200 |
| 2024-11-06 | -94.03 | $24.00 | 2600 |
| 2024-11-05 | -87.31 | $24.09 | 3600 |
| 2024-11-04 | -96.27 | $23.97 | 2500 |
| 2024-11-01 | -100.00 | $24.00 | 6300 |
| 2024-10-31 | -99.13 | $24.12 | 24200 |
| 2024-10-30 | -77.67 | $24.46 | 1300 |
| 2024-10-29 | -62.14 | $24.62 | 2400 |
| 2024-10-28 | -54.37 | $24.70 | 4500 |
| 2024-10-25 | -55.34 | $24.69 | 3500 |
| 2024-10-24 | -67.96 | $24.56 | 2400 |
| 2024-10-23 | -52.43 | $24.72 | 8700 |
| 2024-10-22 | -33.70 | $24.95 | 7000 |
| 2024-10-21 | -66.30 | $24.65 | 1900 |
| 2024-10-18 | -19.39 | $25.13 | 3000 |
| 2024-10-17 | -16.33 | $25.16 | 4800 |
| 2024-10-16 | -35.71 | $24.97 | 4900 |
| 2024-10-15 | -47.96 | $24.85 | 5200 |
| 2024-10-14 | -18.37 | $25.14 | 10100 |
| 2024-10-11 | -47.96 | $24.85 | 2700 |
| 2024-10-10 | -56.76 | $24.69 | 1500 |
| 2024-10-09 | -45.69 | $24.79 | 3600 |
| 2024-10-08 | -48.36 | $24.73 | 6200 |
| 2024-10-07 | -51.20 | $24.68 | 7100 |
| 2024-10-04 | -40.00 | $24.82 | 1200 |
| 2024-10-03 | -38.40 | $24.84 | 15200 |
| 2024-10-02 | -55.20 | $24.63 | 6100 |
| 2024-10-01 | -53.60 | $24.65 | 10800 |
| 2024-09-30 | -52.00 | $24.67 | 36900 |
| 2024-09-27 | -32.80 | $24.91 | 10600 |
| 2024-09-26 | -26.40 | $24.99 | 7800 |
| 2024-09-25 | -32.00 | $24.92 | 11900 |
| 2024-09-24 | -22.40 | $25.04 | 15000 |
| 2024-09-23 | -22.40 | $25.04 | 20500 |
| 2024-09-20 | 0.00 | $24.87 | 4800 |
| 2024-09-19 | -8.33 | $24.62 | 5800 |
| 2024-09-18 | -45.16 | $24.37 | 10000 |
| 2024-09-17 | -8.33 | $24.47 | 3300 |
| 2024-09-16 | -14.93 | $24.40 | 9200 |
| 2024-09-13 | -26.67 | $24.30 | 11200 |
| 2024-09-12 | -29.87 | $24.27 | 5600 |
| 2024-09-11 | -36.73 | $24.14 | 12300 |
| 2024-09-10 | -33.33 | $24.14 | 17000 |
| 2024-09-09 | -35.19 | $24.12 | 7600 |
| 2024-09-06 | -25.93 | $24.22 | 9400 |
| 2024-09-05 | -29.91 | $24.17 | 12900 |
| 2024-09-04 | -11.22 | $24.37 | 2300 |
| 2024-09-03 | -22.12 | $24.24 | 6200 |
| 2024-08-30 | -15.32 | $24.25 | 3700 |
| 2024-08-29 | -12.90 | $24.28 | 4300 |
| 2024-08-28 | -8.51 | $24.29 | 4300 |
| 2024-08-27 | -7.93 | $24.28 | 2800 |
| 2024-08-26 | -7.93 | $24.28 | 3300 |
| 2024-08-23 | -1.83 | $24.38 | 3200 |
| 2024-08-22 | -5.00 | $24.29 | 4700 |
| 2024-08-21 | -8.02 | $24.24 | 11000 |
| 2024-08-20 | -11.11 | $24.19 | 7800 |
| 2024-08-19 | -4.32 | $24.30 | 15500 |
| 2024-08-16 | -0.80 | $23.99 | 10800 |
| 2024-08-15 | 0.00 | $23.76 | 500 |
| 2024-08-14 | -10.20 | $23.63 | 5000 |
| 2024-08-13 | -22.45 | $23.51 | 3000 |
| 2024-08-12 | -19.39 | $23.54 | 2100 |
| 2024-08-09 | -18.37 | $23.55 | 1200 |
| 2024-08-08 | -7.14 | $23.66 | 1400 |
| 2024-08-07 | -13.27 | $23.60 | 4700 |
| 2024-08-06 | -5.10 | $23.68 | 6400 |
| 2024-08-05 | -9.09 | $23.35 | 18000 |
| 2024-08-02 | -9.09 | $23.35 | 6200 |
| 2024-08-01 | -9.43 | $23.23 | 9600 |
| 2024-07-31 | -66.67 | $22.90 | 10500 |
| 2024-07-30 | -54.39 | $22.97 | 800 |
| 2024-07-29 | -47.95 | $22.93 | 4800 |
| 2024-07-26 | -42.47 | $22.97 | 4300 |
| 2024-07-25 | -57.53 | $22.86 | 4100 |
| 2024-07-24 | -65.75 | $22.80 | 3900 |
| 2024-07-23 | -36.99 | $23.01 | 4600 |
| 2024-07-22 | -28.77 | $23.07 | 3600 |
| 2024-07-19 | -36.99 | $23.01 | 2700 |
| 2024-07-18 | -34.25 | $23.03 | 9800 |
| 2024-07-17 | -20.55 | $23.13 | 7100 |
| 2024-07-16 | -26.03 | $23.09 | 8000 |
| 2024-07-15 | -16.44 | $23.16 | 2400 |
| 2024-07-12 | -13.70 | $23.18 | 4800 |
| 2024-07-11 | -15.07 | $23.17 | 8400 |
| 2024-07-10 | -42.86 | $22.91 | 7900 |
| 2024-07-09 | -28.57 | $23.00 | 1400 |
| 2024-07-08 | -32.35 | $23.01 | 4800 |
| 2024-07-05 | -22.06 | $23.08 | 7900 |
| 2024-07-03 | -50.00 | $22.89 | 19800 |
| 2024-07-02 | -63.24 | $22.80 | 1400 |
| 2024-07-01 | -61.76 | $22.81 | 6500 |
| 2024-06-28 | -80.60 | $22.69 | 10900 |
| 2024-06-27 | -43.84 | $22.91 | 5900 |
| 2024-06-26 | -32.88 | $22.99 | 2300 |
| 2024-06-25 | -38.36 | $22.95 | 900 |
| 2024-06-24 | -31.51 | $23.00 | 3000 |
| 2024-06-21 | -41.89 | $22.92 | 5800 |
| 2024-06-20 | -36.49 | $22.96 | 3600 |
| 2024-06-18 | -37.84 | $22.95 | 4000 |
| 2024-06-17 | -37.36 | $23.06 | 4400 |
| 2024-06-14 | -27.47 | $23.15 | 6300 |
| 2024-06-13 | -46.15 | $22.98 | 8500 |
| 2024-06-12 | -45.83 | $23.01 | 6400 |
| 2024-06-11 | -72.92 | $22.75 | 2900 |
| 2024-06-10 | -52.08 | $22.95 | 3400 |
| 2024-06-07 | -44.79 | $23.02 | 3400 |
| 2024-06-06 | -45.83 | $23.01 | 4800 |
| 2024-06-05 | -47.92 | $22.99 | 4200 |
| 2024-06-04 | -43.75 | $23.03 | 6800 |
| 2024-06-03 | -66.67 | $22.81 | 5300 |
| 2024-05-31 | -76.04 | $22.72 | 6800 |
| 2024-05-30 | -98.96 | $22.50 | 5300 |
| 2024-05-29 | -96.88 | $22.52 | 11700 |
| 2024-05-28 | -79.17 | $22.69 | 3300 |
| 2024-05-24 | -88.54 | $22.60 | 1600 |
| 2024-05-23 | -95.83 | $22.53 | 3800 |
| 2024-05-22 | -75.95 | $22.85 | 10700 |
| 2024-05-21 | -58.23 | $22.99 | 36800 |
| 2024-05-20 | -57.14 | $23.02 | 12600 |
| 2024-05-17 | -60.71 | $22.99 | 4700 |
| 2024-05-16 | -42.39 | $23.11 | 5800 |
| 2024-05-15 | -31.31 | $23.19 | 5000 |
| 2024-05-14 | -54.55 | $22.96 | 2000 |
| 2024-05-13 | -54.46 | $22.95 | 4900 |
| 2024-05-10 | -54.81 | $22.93 | 900 |
| 2024-05-09 | -46.15 | $23.02 | 4400 |
| 2024-05-08 | -57.69 | $22.90 | 6000 |
| 2024-05-07 | -48.36 | $23.09 | 7200 |
| 2024-05-06 | -34.93 | $23.41 | 9200 |
| 2024-05-03 | -47.90 | $23.33 | 3700 |
| 2024-05-02 | -69.44 | $23.01 | 2900 |
| 2024-05-01 | -80.56 | $22.81 | 4600 |
| 2024-04-30 | -87.78 | $22.68 | 8400 |
| 2024-04-29 | -71.11 | $22.98 | 3900 |
| 2024-04-26 | -75.00 | $22.91 | 1800 |
| 2024-04-25 | -76.34 | $22.90 | 6200 |
| 2024-04-24 | -59.49 | $23.25 | 4200 |
| 2024-04-23 | -58.59 | $23.40 | 9100 |
| 2024-04-22 | -77.53 | $22.97 | 8200 |
| 2024-04-19 | -90.31 | $22.68 | 2400 |
| 2024-04-18 | -91.63 | $22.65 | 3400 |
| 2024-04-17 | -81.50 | $22.88 | 5600 |
| 2024-04-16 | -98.24 | $22.50 | 5400 |
| 2024-04-15 | -100.00 | $22.46 | 8800 |
| 2024-04-12 | -100.00 | $23.12 | 4500 |
| 2024-04-11 | -93.46 | $23.30 | 6000 |
| 2024-04-10 | -79.19 | $23.55 | 9700 |
| 2024-04-09 | -94.57 | $23.86 | 7500 |
| 2024-04-08 | -91.11 | $23.91 | 9300 |
| 2024-04-05 | -70.59 | $24.13 | 3800 |
| 2024-04-04 | -94.12 | $23.93 | 7300 |
| 2024-04-03 | -87.06 | $23.99 | 1400 |
| 2024-04-02 | -89.16 | $23.99 | 6000 |
| 2024-04-01 | -66.30 | $24.12 | 4600 |
| 2024-03-28 | -72.83 | $24.06 | 5700 |
| 2024-03-27 | -46.74 | $24.30 | 2500 |
| 2024-03-26 | -15.22 | $24.59 | 13200 |
| 2024-03-25 | -35.16 | $24.40 | 5100 |
| 2024-03-22 | -19.78 | $24.54 | 4700 |
| 2024-03-21 | -7.69 | $24.65 | 7200 |
| 2024-03-20 | -4.65 | $24.57 | 4200 |
| 2024-03-19 | -11.58 | $24.45 | 2200 |
| 2024-03-18 | -16.84 | $24.40 | 1500 |
| 2024-03-15 | -23.16 | $24.34 | 1700 |
| 2024-03-14 | -24.21 | $24.33 | 6300 |
| 2024-03-13 | -4.21 | $24.52 | 3000 |
| 2024-03-12 | 0.00 | $24.50 | 3800 |
| 2024-03-11 | -9.09 | $24.41 | 4300 |
| 2024-03-08 | -12.05 | $24.34 | 5200 |
| 2024-03-07 | -12.50 | $24.24 | 5900 |
| 2024-03-06 | -15.15 | $24.17 | 5000 |
| 2024-03-05 | -51.52 | $23.93 | 1200 |
| 2024-03-04 | -24.24 | $24.11 | 8600 |
| 2024-03-01 | -25.76 | $24.10 | 3200 |
| 2024-02-29 | 0.00 | $24.27 | 13400 |
| 2024-02-28 | -15.09 | $24.06 | 1800 |
| 2024-02-27 | -22.64 | $24.02 | 2400 |
| 2024-02-26 | -26.42 | $24.00 | 2200 |
| 2024-02-23 | -48.21 | $23.87 | 4200 |
| 2024-02-22 | -59.32 | $23.79 | 2000 |
| 2024-02-21 | -62.67 | $23.67 | 5900 |
| 2024-02-20 | -39.47 | $23.84 | 7100 |
| 2024-02-16 | -44.74 | $23.80 | 2200 |
| 2024-02-15 | -40.45 | $23.78 | 4800 |
| 2024-02-14 | -45.83 | $23.70 | 1800 |
| 2024-02-13 | -51.04 | $23.65 | 2600 |
| 2024-02-12 | -10.42 | $24.04 | 8300 |
| 2024-02-09 | -12.50 | $24.02 | 5900 |
| 2024-02-08 | -27.10 | $23.85 | 4000 |
| 2024-02-07 | -17.76 | $23.95 | 2100 |
| 2024-02-06 | -27.83 | $23.82 | 2300 |
| 2024-02-05 | -21.77 | $23.87 | 13100 |
| 2024-02-02 | -14.77 | $23.92 | 4800 |
| 2024-02-01 | -6.62 | $23.91 | 8200 |
| 2024-01-31 | -5.84 | $23.81 | 3600 |
| 2024-01-30 | -13.77 | $23.69 | 6600 |
| 2024-01-29 | -6.02 | $23.75 | 2000 |
| 2024-01-26 | -6.06 | $23.74 | 5400 |
| 2024-01-25 | 0.00 | $23.72 | 4300 |
| 2024-01-24 | -16.52 | $23.46 | 6000 |
| 2024-01-23 | -19.13 | $23.43 | 4300 |
| 2024-01-22 | -7.83 | $23.56 | 4600 |
| 2024-01-19 | 0.00 | $23.48 | 2700 |
| 2024-01-18 | -16.67 | $23.25 | 2100 |
| 2024-01-17 | -10.00 | $23.31 | 7600 |
| 2024-01-16 | -2.22 | $23.38 | 15000 |
| 2024-01-12 | -7.78 | $23.33 | 4600 |
| 2024-01-11 | -9.82 | $23.29 | 6800 |
| 2024-01-10 | -14.05 | $23.23 | 11600 |
| 2024-01-09 | -12.50 | $23.24 | 10000 |
| 2024-01-08 | -25.00 | $23.08 | 7100 |
| 2024-01-05 | -42.97 | $22.85 | 22500 |
| 2024-01-04 | -50.78 | $22.75 | 4300 |
| 2024-01-03 | -58.59 | $22.65 | 7500 |
| 2024-01-02 | -55.47 | $22.69 | 15200 |
| 2023-12-29 | -51.56 | $22.74 | 13400 |
| 2023-12-28 | -42.97 | $22.85 | 19500 |
| 2023-12-27 | -0.72 | $23.39 | 12900 |
| 2023-12-26 | -0.79 | $23.27 | 8600 |
| 2023-12-22 | -8.27 | $23.17 | 6800 |
| 2023-12-21 | -13.43 | $23.10 | 12100 |
| 2023-12-20 | -29.08 | $22.87 | 19800 |
| 2023-12-19 | -42.55 | $22.68 | 11500 |
| 2023-12-18 | -45.39 | $22.64 | 18600 |
| 2023-12-15 | -24.82 | $22.93 | 17800 |
| 2023-12-14 | -9.22 | $23.15 | 13800 |
| 2023-12-13 | -15.12 | $22.60 | 10500 |
| 2023-12-12 | -58.14 | $22.23 | 9500 |
| 2023-12-11 | -63.95 | $22.18 | 18300 |
| 2023-12-08 | -48.84 | $22.31 | 6400 |
| 2023-12-07 | -41.57 | $22.36 | 14500 |
| 2023-12-06 | -53.93 | $22.25 | 9300 |
| 2023-12-05 | -52.81 | $22.26 | 28300 |
| 2023-12-04 | -29.21 | $22.47 | 10200 |
| 2023-12-01 | -19.10 | $22.56 | 20400 |
| 2023-11-30 | -39.05 | $22.32 | 20900 |
| 2023-11-29 | -29.07 | $22.23 | 16500 |
| 2023-11-28 | -24.17 | $22.22 | 8800 |
| 2023-11-27 | -32.29 | $22.01 | 17600 |
| 2023-11-24 | -34.98 | $21.95 | 4500 |
| 2023-11-22 | -35.43 | $21.94 | 14300 |
| 2023-11-21 | -21.97 | $22.24 | 12100 |
| 2023-11-20 | -12.11 | $22.46 | 7300 |
| 2023-11-17 | -7.17 | $22.57 | 56600 |
| 2023-11-16 | -1.46 | $22.53 | 5400 |
| 2023-11-15 | -3.41 | $22.48 | 2600 |
| 2023-11-14 | -1.46 | $22.52 | 12900 |
| 2023-11-13 | -16.49 | $22.12 | 6700 |
| 2023-11-10 | -20.10 | $22.05 | 9100 |
| 2023-11-09 | -26.80 | $21.92 | 7600 |
| 2023-11-08 | -4.64 | $22.35 | 10400 |
| 2023-11-07 | -12.37 | $22.20 | 1700 |
| 2023-11-06 | -9.79 | $22.25 | 4100 |
| 2023-11-03 | -3.65 | $22.35 | 5100 |
| 2023-11-02 | -7.50 | $21.98 | 8500 |
| 2023-11-01 | -46.88 | $21.35 | 13300 |
| 2023-10-31 | -79.50 | $20.83 | 10600 |
| 2023-10-30 | -94.00 | $20.62 | 4500 |
| 2023-10-27 | -96.85 | $20.73 | 6000 |
| 2023-10-26 | -92.45 | $20.85 | 7400 |
| 2023-10-25 | -91.32 | $20.88 | 2800 |
| 2023-10-24 | -83.10 | $21.14 | 7700 |
| 2023-10-23 | -89.66 | $20.95 | 9900 |
| 2023-10-20 | -93.10 | $20.85 | 7400 |
| 2023-10-19 | -99.64 | $20.75 | 16300 |
| 2023-10-18 | -100.00 | $20.96 | 8100 |
| 2023-10-17 | -100.00 | $21.20 | 8100 |
| 2023-10-16 | -92.56 | $21.43 | 8400 |
| 2023-10-13 | -85.54 | $21.60 | 4800 |
| 2023-10-12 | -82.23 | $21.68 | 4900 |
| 2023-10-11 | -72.31 | $21.92 | 2500 |
| 2023-10-10 | -76.03 | $21.83 | 9600 |
| 2023-10-09 | -80.17 | $21.73 | 6800 |
| 2023-10-06 | -82.64 | $21.67 | 18000 |
| 2023-10-05 | -97.89 | $21.81 | 5800 |
| 2023-10-04 | -93.09 | $21.92 | 6100 |
| 2023-10-03 | -92.02 | $21.94 | 21200 |
| 2023-10-02 | -78.64 | $22.86 | 5900 |
| 2023-09-29 | -65.33 | $23.18 | 10100 |
| 2023-09-28 | -90.67 | $22.99 | 7700 |
| 2023-09-27 | -61.29 | $23.29 | 8000 |
| 2023-09-26 | -72.58 | $23.22 | 3400 |
| 2023-09-25 | -48.39 | $23.37 | 1800 |
| 2023-09-22 | -31.75 | $23.47 | 1800 |
| 2023-09-21 | -65.08 | $23.26 | 3800 |
| 2023-09-20 | -26.87 | $23.49 | 5100 |
| 2023-09-19 | -24.56 | $23.43 | 6000 |
| 2023-09-18 | -12.28 | $23.50 | 4200 |
| 2023-09-15 | -28.81 | $23.42 | 1900 |
| 2023-09-14 | -32.20 | $23.40 | 2300 |
| 2023-09-13 | -74.63 | $23.17 | 13400 |
| 2023-09-12 | -60.00 | $23.28 | 600 |
| 2023-09-11 | -54.29 | $23.32 | 1500 |
| 2023-09-08 | -47.14 | $23.37 | 1000 |
| 2023-09-07 | -68.18 | $23.28 | 7200 |
| 2023-09-06 | -85.23 | $23.13 | 10900 |
| 2023-09-05 | -76.14 | $23.21 | 7900 |
| 2023-09-01 | -57.95 | $23.37 | 8000 |
| 2023-08-31 | -88.64 | $23.10 | 19600 |
| 2023-08-30 | -78.41 | $23.19 | 6600 |
| 2023-08-29 | -78.41 | $23.19 | 5900 |
| 2023-08-28 | -77.17 | $23.21 | 2200 |
| 2023-08-25 | -92.52 | $23.08 | 5700 |
| 2023-08-24 | -83.04 | $23.19 | 800 |
| 2023-08-23 | -84.75 | $23.18 | 8200 |
| 2023-08-22 | -99.13 | $23.04 | 2700 |
| 2023-08-21 | -93.04 | $23.11 | 3200 |
| 2023-08-18 | -100.00 | $23.21 | 5300 |
| 2023-08-17 | -100.00 | $23.28 | 5800 |
| 2023-08-16 | -94.12 | $23.56 | 2100 |
| 2023-08-15 | -88.24 | $23.60 | 2100 |
| 2023-08-14 | -88.24 | $23.60 | 2000 |
| 2023-08-11 | -96.97 | $23.57 | 900 |
| 2023-08-10 | -63.89 | $23.81 | 4100 |
| 2023-08-09 | -81.58 | $23.69 | 6600 |
| 2023-08-08 | -63.16 | $23.83 | 2200 |
| 2023-08-07 | -85.53 | $23.66 | 12100 |
| 2023-08-04 | -76.32 | $23.73 | 2500 |
| 2023-08-03 | -92.11 | $23.61 | 4900 |
| 2023-08-02 | -86.84 | $23.65 | 7700 |
| 2023-08-01 | -65.38 | $23.91 | 1000 |
| 2023-07-31 | -58.97 | $23.96 | 4700 |
| 2023-07-28 | -45.56 | $24.01 | 900 |
| 2023-07-27 | -36.84 | $24.07 | 3400 |
| 2023-07-26 | -30.53 | $24.13 | 3400 |
| 2023-07-25 | -30.53 | $24.13 | 7700 |
| 2023-07-24 | -45.26 | $23.99 | 3400 |
| 2023-07-21 | -41.05 | $24.03 | 3600 |
| 2023-07-20 | -44.21 | $24.00 | 1300 |
| 2023-07-19 | -45.26 | $23.99 | 4800 |
| 2023-07-18 | -24.21 | $24.19 | 1300 |
| 2023-07-17 | -58.95 | $23.86 | 1200 |
| 2023-07-14 | -41.05 | $24.03 | 700 |
| 2023-07-13 | -15.79 | $24.27 | 2400 |
| 2023-07-12 | -36.46 | $24.08 | 1700 |
| 2023-07-11 | -48.96 | $23.96 | 4100 |
| 2023-07-10 | -55.66 | $23.94 | 800 |
| 2023-07-07 | -57.55 | $23.92 | 1500 |
| 2023-07-06 | -71.19 | $23.81 | 9700 |
| 2023-07-05 | -47.46 | $24.09 | 22900 |
| 2023-07-03 | -36.36 | $24.31 | 7100 |
| 2023-06-30 | -30.37 | $24.41 | 40700 |
| 2023-06-29 | -87.41 | $23.64 | 6900 |
| 2023-06-28 | -66.34 | $24.15 | 4300 |
| 2023-06-27 | -75.47 | $24.02 | 2500 |
| 2023-06-26 | -80.56 | $23.95 | 1700 |
| 2023-06-23 | -75.00 | $23.95 | 4200 |
| 2023-06-22 | -56.90 | $24.16 | 9400 |
| 2023-06-21 | -62.93 | $24.09 | 6600 |
| 2023-06-20 | -76.72 | $23.93 | 8500 |
| 2023-06-16 | -67.24 | $24.04 | 3600 |
| 2023-06-15 | -54.31 | $24.19 | 5200 |
| 2023-06-14 | -64.66 | $24.07 | 8400 |
| 2023-06-13 | -58.97 | $24.13 | 6800 |
| 2023-06-12 | -47.01 | $24.27 | 9000 |
| 2023-06-09 | -31.62 | $24.45 | 7200 |
| 2023-06-08 | -43.59 | $24.31 | 6300 |
| 2023-06-07 | -45.30 | $24.29 | 12200 |
| 2023-06-06 | -17.09 | $24.62 | 3000 |
| 2023-06-05 | -11.97 | $24.68 | 5100 |
| 2023-06-02 | -8.55 | $24.72 | 13000 |
| 2023-06-01 | 0.00 | $24.58 | 7800 |
| 2023-05-31 | -30.12 | $24.23 | 15700 |
| 2023-05-30 | -71.08 | $23.89 | 8900 |
| 2023-05-26 | -91.43 | $23.74 | 1100 |
| 2023-05-25 | -96.23 | $23.69 | 3800 |
| 2023-05-24 | -88.68 | $23.77 | 10500 |
| 2023-05-23 | -64.15 | $24.03 | 2700 |
| 2023-05-22 | -51.89 | $24.16 | 2200 |
| 2023-05-19 | -66.98 | $24.00 | 2500 |
| 2023-05-18 | -56.60 | $24.11 | 5300 |
| 2023-05-17 | -44.34 | $24.24 | 4600 |
| 2023-05-16 | -89.62 | $23.76 | 10600 |
| 2023-05-15 | -50.00 | $24.28 | 1300 |
| 2023-05-12 | -62.79 | $24.17 | 4200 |
| 2023-05-11 | -81.40 | $24.01 | 6500 |
| 2023-05-10 | -72.09 | $24.09 | 4500 |
| 2023-05-09 | -87.21 | $23.96 | 4200 |
| 2023-05-08 | -88.89 | $23.99 | 1500 |
| 2023-05-05 | -65.43 | $24.18 | 2300 |
| 2023-05-04 | -95.06 | $23.94 | 3700 |
| 2023-05-03 | -76.25 | $24.10 | 1900 |
| 2023-05-02 | -67.50 | $24.17 | 3500 |
| 2023-05-01 | -50.00 | $24.33 | 10600 |
| 2023-04-28 | 0.00 | $24.71 | 21200 |
| 2023-04-27 | -32.32 | $24.33 | 5600 |
| 2023-04-26 | -13.13 | $24.52 | 7100 |
| 2023-04-25 | -15.15 | $24.50 | 1600 |
| 2023-04-24 | -15.15 | $24.50 | 4500 |
| 2023-04-21 | -21.21 | $24.44 | 4800 |
| 2023-04-20 | -21.77 | $24.38 | 2600 |
| 2023-04-19 | -17.74 | $24.43 | 2100 |
| 2023-04-18 | -20.00 | $24.38 | 1700 |
| 2023-04-17 | -24.44 | $24.32 | 4600 |
| 2023-04-14 | -6.67 | $24.56 | 6600 |
| 2023-04-13 | -5.93 | $24.57 | 7800 |
| 2023-04-12 | -10.14 | $24.50 | 3600 |
| 2023-04-11 | -2.84 | $24.54 | 10100 |
| 2023-04-10 | -36.03 | $24.04 | 400 |
| 2023-04-06 | -15.44 | $24.32 | 3500 |
| 2023-04-05 | -26.47 | $24.17 | 4500 |
| 2023-04-04 | -9.56 | $24.40 | 7700 |
| 2023-04-03 | -10.29 | $24.39 | 10400 |
| 2023-03-31 | -1.47 | $24.51 | 27800 |
| 2023-03-30 | -11.43 | $24.10 | 6000 |
| 2023-03-29 | -1.90 | $24.20 | 5700 |
| 2023-03-28 | -39.05 | $23.81 | 5100 |
| 2023-03-27 | -31.43 | $23.89 | 2500 |
| 2023-03-24 | -44.76 | $23.75 | 4300 |
| 2023-03-23 | -27.62 | $23.93 | 12200 |
| 2023-03-22 | -27.62 | $23.93 | 9300 |
| 2023-03-21 | -68.57 | $23.50 | 8000 |
| 2023-03-20 | -86.67 | $23.31 | 5900 |
| 2023-03-17 | -40.00 | $23.80 | 9400 |
| 2023-03-16 | -18.33 | $24.15 | 10900 |
| 2023-03-15 | -54.92 | $23.72 | 8200 |
| 2023-03-14 | -57.98 | $23.70 | 7000 |
| 2023-03-13 | -80.67 | $23.43 | 15000 |
| 2023-03-10 | -91.59 | $23.41 | 5100 |
| 2023-03-09 | -92.66 | $23.47 | 7100 |
| 2023-03-08 | -79.59 | $23.70 | 4400 |
| 2023-03-07 | -77.55 | $23.72 | 4000 |
| 2023-03-06 | -69.39 | $23.80 | 2500 |
| 2023-03-03 | -63.27 | $23.86 | 8200 |
| 2023-03-02 | -85.71 | $23.64 | 6100 |
| 2023-03-01 | -58.16 | $23.91 | 2500 |
| 2023-02-28 | -43.88 | $24.05 | 7900 |
| 2023-02-27 | -40.82 | $24.08 | 3100 |
| 2023-02-24 | -57.14 | $23.92 | 4100 |
| 2023-02-23 | -38.78 | $24.10 | 2400 |
| 2023-02-22 | -69.39 | $23.80 | 6600 |
| 2023-02-21 | -88.78 | $23.61 | 15400 |
| 2023-02-17 | -48.75 | $24.09 | 3000 |
| 2023-02-16 | -43.75 | $24.13 | 11000 |
| 2023-02-15 | -19.75 | $24.32 | 3700 |
| 2023-02-14 | -9.43 | $24.38 | 5300 |
| 2023-02-13 | -17.07 | $24.27 | 3100 |
| 2023-02-10 | -27.64 | $24.14 | 2800 |
| 2023-02-09 | -30.89 | $24.10 | 5700 |
| 2023-02-08 | -24.49 | $24.10 | 5900 |
| 2023-02-07 | -44.85 | $23.72 | 3900 |
| 2023-02-06 | -37.02 | $23.79 | 7800 |
| 2023-02-03 | -25.41 | $24.00 | 5600 |
| 2023-02-02 | -8.67 | $24.29 | 5500 |
| 2023-02-01 | -5.77 | $24.26 | 15000 |
| 2023-01-31 | -1.75 | $24.34 | 15600 |
| 2023-01-30 | -12.71 | $24.08 | 3200 |
| 2023-01-27 | -7.94 | $24.18 | 9500 |
| 2023-01-26 | -13.10 | $24.05 | 5900 |
| 2023-01-25 | -13.89 | $24.03 | 13700 |
| 2023-01-24 | -13.10 | $24.05 | 6800 |
| 2023-01-23 | -13.10 | $24.05 | 6700 |
| 2023-01-20 | -12.30 | $24.07 | 9100 |
| 2023-01-19 | -11.11 | $24.10 | 7600 |
| 2023-01-18 | -4.15 | $23.71 | 16300 |
| 2023-01-17 | -4.88 | $23.42 | 7500 |
| 2023-01-13 | -9.82 | $23.33 | 6100 |
| 2023-01-12 | -10.37 | $23.33 | 5100 |
| 2023-01-11 | -21.34 | $23.15 | 10600 |
| 2023-01-10 | -38.41 | $22.87 | 16700 |
| 2023-01-09 | -42.68 | $22.80 | 10600 |
| 2023-01-06 | -34.15 | $22.94 | 11500 |
| 2023-01-05 | -40.24 | $22.84 | 8300 |
| 2023-01-04 | -53.05 | $22.63 | 6700 |
| 2023-01-03 | -79.88 | $22.19 | 16200 |
| 2022-12-30 | -85.37 | $22.10 | 9100 |
| 2022-12-29 | -85.98 | $22.09 | 7900 |
| 2022-12-28 | -90.37 | $22.28 | 9200 |
| 2022-12-27 | -85.19 | $22.35 | 12000 |
| 2022-12-23 | -48.15 | $22.85 | 5400 |
| 2022-12-22 | -40.74 | $22.95 | 24900 |
| 2022-12-21 | -20.00 | $23.23 | 3800 |
| 2022-12-20 | -31.85 | $23.07 | 3700 |
| 2022-12-19 | -28.89 | $23.11 | 8900 |
| 2022-12-16 | -32.59 | $23.06 | 1400 |
| 2022-12-15 | -21.48 | $23.21 | 5800 |
| 2022-12-14 | -37.04 | $23.00 | 10800 |
| 2022-12-13 | -21.97 | $23.18 | 7200 |
| 2022-12-12 | -46.97 | $22.85 | 11000 |
| 2022-12-09 | -23.48 | $23.16 | 11800 |
| 2022-12-08 | -9.80 | $23.32 | 8100 |
| 2022-12-07 | -4.71 | $23.38 | 5100 |
| 2022-12-06 | -19.90 | $23.09 | 6100 |
| 2022-12-05 | -12.15 | $23.15 | 8900 |
| 2022-12-02 | -5.20 | $23.20 | 7200 |
| 2022-12-01 | -4.35 | $23.10 | 2900 |
| 2022-11-30 | -10.85 | $22.71 | 16100 |
| 2022-11-29 | -42.64 | $22.30 | 11000 |
| 2022-11-28 | -27.13 | $22.50 | 5000 |
| 2022-11-25 | -19.38 | $22.60 | 4800 |
| 2022-11-23 | -28.68 | $22.48 | 15300 |
| 2022-11-22 | -37.98 | $22.36 | 9900 |
| 2022-11-21 | -42.64 | $22.30 | 5000 |
| 2022-11-18 | -37.98 | $22.36 | 3600 |
| 2022-11-17 | -50.39 | $22.20 | 5600 |
| 2022-11-16 | -25.86 | $22.42 | 8700 |
| 2022-11-15 | -33.85 | $22.42 | 5300 |
| 2022-11-14 | -55.24 | $22.20 | 5000 |
| 2022-11-11 | -34.27 | $22.50 | 5800 |
| 2022-11-10 | -45.40 | $22.45 | 7500 |
| 2022-11-09 | -88.96 | $21.74 | 17800 |
| 2022-11-08 | -84.15 | $21.94 | 5100 |
| 2022-11-07 | -100.00 | $21.65 | 8200 |
| 2022-11-04 | -99.47 | $21.75 | 2800 |
| 2022-11-03 | -91.16 | $21.97 | 5500 |
| 2022-11-02 | -89.00 | $22.04 | 6500 |
| 2022-11-01 | -92.34 | $21.97 | 9000 |
| 2022-10-31 | -90.91 | $22.00 | 12400 |
| 2022-10-28 | -89.50 | $22.11 | 2300 |
| 2022-10-27 | -89.50 | $22.11 | 7900 |
| 2022-10-26 | -73.50 | $22.43 | 3100 |
| 2022-10-25 | -81.00 | $22.28 | 2600 |
| 2022-10-24 | -95.50 | $21.99 | 8100 |
| 2022-10-21 | -96.32 | $22.07 | 5500 |
| 2022-10-20 | -94.91 | $22.21 | 3900 |
| 2022-10-19 | -89.95 | $22.51 | 2700 |
| 2022-10-18 | -85.92 | $22.60 | 5200 |
| 2022-10-17 | -90.34 | $22.51 | 2600 |
| 2022-10-14 | -75.96 | $22.81 | 1200 |
| 2022-10-13 | -72.12 | $22.89 | 11900 |
| 2022-10-12 | -86.78 | $23.05 | 6100 |
| 2022-10-11 | -79.89 | $23.17 | 4600 |
| 2022-10-10 | -75.29 | $23.25 | 5600 |
| 2022-10-07 | -72.41 | $23.30 | 700 |
| 2022-10-06 | -55.17 | $23.60 | 1900 |
| 2022-10-05 | -57.51 | $23.64 | 3900 |
| 2022-10-04 | -61.14 | $23.57 | 3200 |
| 2022-10-03 | -78.24 | $23.24 | 10900 |
| 2022-09-30 | -98.96 | $22.84 | 21800 |
| 2022-09-29 | -93.14 | $23.12 | 6200 |
| 2022-09-28 | -92.64 | $23.40 | 10900 |
| 2022-09-27 | -92.44 | $23.41 | 4700 |
| 2022-09-26 | -100.00 | $23.62 | 1900 |
| 2022-09-23 | -100.00 | $23.76 | 9500 |
| 2022-09-22 | -90.52 | $24.30 | — |
| 2022-09-21 | -90.52 | $24.30 | 1100 |
| 2022-09-20 | -87.93 | $24.33 | 2000 |
| 2022-09-19 | -82.76 | $24.39 | 1800 |
| 2022-09-16 | -84.48 | $24.37 | 4600 |
| 2022-09-15 | -83.62 | $24.38 | 7900 |
| 2022-09-14 | -73.28 | $24.50 | 100 |
| 2022-09-13 | -74.17 | $24.50 | 3900 |
| 2022-09-12 | -82.50 | $24.40 | 1800 |
| 2022-09-09 | -91.67 | $24.29 | 4700 |
| 2022-09-08 | -99.17 | $24.20 | 5400 |
| 2022-09-07 | -79.28 | $24.51 | 3900 |
| 2022-09-06 | -100.00 | $24.29 | 4700 |
| 2022-09-02 | -99.00 | $24.40 | 4400 |
| 2022-09-01 | -90.53 | $24.53 | 4900 |
| 2022-08-31 | -96.25 | $24.63 | 6000 |
| 2022-08-30 | -100.00 | $24.81 | 2100 |
| 2022-08-29 | -58.82 | $25.10 | 900 |
| 2022-08-26 | -64.71 | $25.07 | 3700 |
| 2022-08-25 | -68.52 | $25.06 | 1600 |
| 2022-08-24 | -59.68 | $25.06 | 1300 |
| 2022-08-23 | -33.77 | $25.17 | 8200 |
| 2022-08-22 | -52.56 | $25.02 | 6500 |
| 2022-08-19 | -58.97 | $24.97 | 5800 |
| 2022-08-18 | -42.35 | $25.07 | 1700 |
| 2022-08-17 | -35.29 | $25.13 | 5500 |
| 2022-08-16 | -24.71 | $25.22 | 2000 |
| 2022-08-15 | -6.59 | $25.37 | 1900 |
| 2022-08-12 | -6.59 | $25.37 | 1800 |
| 2022-08-11 | -6.59 | $25.37 | 6200 |
| 2022-08-10 | -24.47 | $25.20 | 3700 |
| 2022-08-09 | -10.24 | $25.30 | 2300 |
| 2022-08-08 | -18.11 | $25.20 | 3000 |
| 2022-08-05 | -7.09 | $25.34 | 2400 |
| 2022-08-04 | -2.36 | $25.40 | 5300 |
| 2022-08-03 | -2.36 | $25.40 | 3200 |
| 2022-08-02 | -9.45 | $25.31 | 5100 |
| 2022-08-01 | -7.87 | $25.33 | 1500 |
| 2022-07-29 | 0.00 | $25.43 | 29300 |
| 2022-07-28 | 0.00 | $25.00 | 800 |
| 2022-07-27 | -17.07 | $24.84 | 12400 |
| 2022-07-26 | -50.49 | $24.67 | 4800 |
| 2022-07-25 | -39.81 | $24.78 | 5400 |
| 2022-07-22 | -49.51 | $24.68 | 4500 |
| 2022-07-21 | -44.66 | $24.73 | 2900 |
| 2022-07-20 | -37.84 | $24.85 | 2500 |
| 2022-07-19 | -44.14 | $24.78 | 2800 |
| 2022-07-18 | -51.28 | $24.67 | 1600 |
| 2022-07-15 | -46.15 | $24.73 | 2100 |
| 2022-07-14 | -62.90 | $24.49 | 3400 |
| 2022-07-13 | -57.48 | $24.54 | 2900 |
| 2022-07-12 | -46.46 | $24.68 | 2400 |
| 2022-07-11 | -50.39 | $24.63 | 4900 |
| 2022-07-08 | -52.76 | $24.60 | 6600 |
| 2022-07-07 | -47.24 | $24.67 | 3600 |
| 2022-07-06 | -44.53 | $24.71 | 900 |
| 2022-07-05 | -47.45 | $24.72 | 3800 |
| 2022-07-01 | -46.72 | $24.73 | 3300 |
| 2022-06-30 | -62.77 | $24.51 | 15200 |
| 2022-06-29 | -29.93 | $24.96 | 4500 |
| 2022-06-28 | -13.14 | $25.19 | 3900 |
| 2022-06-27 | -21.90 | $25.07 | 3400 |
| 2022-06-24 | -28.47 | $24.98 | 1800 |
| 2022-06-23 | -28.47 | $24.98 | 19800 |
| 2022-06-22 | -7.30 | $25.27 | 9900 |
| 2022-06-21 | -65.69 | $24.47 | 4700 |
| 2022-06-17 | -64.23 | $24.49 | 2900 |
| 2022-06-16 | -86.86 | $24.18 | 11600 |
| 2022-06-15 | -84.67 | $24.21 | 600 |
| 2022-06-14 | -98.54 | $24.02 | 8700 |
| 2022-06-13 | -98.43 | $24.12 | 18400 |
| 2022-06-10 | -46.34 | $24.80 | 4800 |
| 2022-06-09 | -24.81 | $25.05 | 3900 |
| 2022-06-08 | -18.47 | $25.08 | 1300 |
| 2022-06-07 | -7.26 | $25.24 | 3300 |
| 2022-06-06 | -3.78 | $25.30 | 17000 |
| 2022-06-03 | -5.78 | $25.15 | 3700 |
| 2022-06-02 | -5.78 | $25.15 | 3000 |
| 2022-06-01 | -0.58 | $25.24 | 8900 |
| 2022-05-31 | -4.76 | $25.12 | 27200 |
| 2022-05-27 | 0.00 | $25.20 | 4300 |
| 2022-05-26 | -3.85 | $25.02 | 6300 |
| 2022-05-25 | -10.14 | $24.85 | 12500 |
| 2022-05-24 | -19.53 | $24.55 | 2000 |
| 2022-05-23 | -31.62 | $24.45 | 4200 |
| 2022-05-20 | -38.30 | $24.39 | 4800 |
| 2022-05-19 | -43.54 | $24.35 | 4100 |
| 2022-05-18 | -57.82 | $24.14 | 7200 |
| 2022-05-17 | -50.34 | $24.25 | 5500 |
| 2022-05-16 | -34.01 | $24.49 | 6000 |
| 2022-05-13 | -40.14 | $24.40 | 7200 |
| 2022-05-12 | -38.78 | $24.42 | 12300 |
| 2022-05-11 | -53.29 | $24.23 | 22300 |
| 2022-05-10 | -63.87 | $24.08 | 20400 |
| 2022-05-09 | -100.00 | $23.52 | 8700 |
| 2022-05-06 | -80.32 | $24.05 | 4600 |
| 2022-05-05 | -74.02 | $24.13 | 19700 |
| 2022-05-04 | -67.29 | $24.35 | 6700 |
| 2022-05-03 | -81.48 | $24.20 | 4200 |
| 2022-05-02 | -90.00 | $24.12 | 8400 |
| 2022-04-29 | -70.09 | $24.49 | 28800 |
| 2022-04-28 | -90.91 | $24.35 | 29700 |
| 2022-04-27 | -100.00 | $24.41 | 18200 |
| 2022-04-26 | -79.76 | $24.78 | 4300 |
| 2022-04-25 | -72.62 | $24.84 | 1800 |
| 2022-04-22 | -57.14 | $24.97 | 6400 |
| 2022-04-21 | -85.71 | $24.73 | 13300 |
| 2022-04-20 | -78.57 | $24.79 | 19000 |
| 2022-04-19 | -94.67 | $24.74 | 14700 |
| 2022-04-18 | -94.67 | $24.74 | 20100 |
| 2022-04-14 | -85.90 | $24.81 | 10200 |
| 2022-04-13 | -76.56 | $24.99 | 6200 |
| 2022-04-12 | -82.81 | $24.95 | 5200 |
| 2022-04-11 | -92.19 | $24.89 | 15400 |
| 2022-04-08 | -88.68 | $25.01 | 6200 |
| 2022-04-07 | -90.57 | $25.00 | 2900 |
| 2022-04-06 | -98.11 | $24.96 | 18400 |
| 2022-04-05 | -92.31 | $25.00 | 10700 |
| 2022-04-04 | -73.47 | $25.12 | 2600 |
| 2022-04-01 | -71.43 | $25.13 | 3900 |
| 2022-03-31 | -65.31 | $25.16 | 12500 |
| 2022-03-30 | -81.63 | $25.08 | 1900 |
| 2022-03-29 | -8.16 | $25.44 | 2500 |
| 2022-03-28 | -38.78 | $25.29 | 2100 |
| 2022-03-25 | -51.02 | $25.23 | 11600 |
| 2022-03-24 | -30.61 | $25.33 | 2500 |
| 2022-03-23 | -28.57 | $25.34 | 2600 |
| 2022-03-22 | -36.73 | $25.30 | 1600 |
| 2022-03-21 | -22.45 | $25.37 | 3500 |
| 2022-03-18 | 0.00 | $25.48 | 8400 |
| 2022-03-17 | -27.50 | $25.28 | 7300 |
| 2022-03-16 | -68.00 | $25.15 | 5300 |
| 2022-03-15 | -64.00 | $25.17 | 9700 |
| 2022-03-14 | -90.00 | $25.04 | 15400 |
| 2022-03-11 | -66.67 | $25.23 | 6300 |
| 2022-03-10 | -58.97 | $25.26 | 200 |
| 2022-03-09 | -51.28 | $25.29 | 1800 |
| 2022-03-08 | -38.46 | $25.34 | 6700 |
| 2022-03-07 | -58.97 | $25.26 | 16800 |
| 2022-03-04 | -61.54 | $25.25 | 6700 |
| 2022-03-03 | -64.10 | $25.24 | 3000 |
| 2022-03-02 | -69.23 | $25.22 | 11400 |
| 2022-03-01 | -71.79 | $25.21 | 1100 |
| 2022-02-28 | -69.23 | $25.22 | 5300 |
| 2022-02-25 | -79.49 | $25.18 | 2500 |
| 2022-02-24 | -88.89 | $25.15 | 6500 |
| 2022-02-23 | -86.96 | $25.16 | 9100 |
| 2022-02-22 | -78.26 | $25.20 | 3200 |
| 2022-02-18 | -67.39 | $25.25 | 2400 |
| 2022-02-17 | -71.74 | $25.23 | 6400 |
| 2022-02-16 | -43.48 | $25.36 | 6700 |
| 2022-02-15 | -73.91 | $25.22 | 5300 |
| 2022-02-14 | -86.96 | $25.16 | 6300 |
| 2022-02-11 | -91.11 | $25.15 | 13500 |
| 2022-02-10 | -93.88 | $25.14 | 22100 |
| 2022-02-09 | -78.57 | $25.30 | 5100 |
| 2022-02-08 | -80.95 | $25.29 | 5400 |
| 2022-02-07 | -69.05 | $25.34 | 5100 |
| 2022-02-04 | -78.57 | $25.30 | 9700 |
| 2022-02-03 | -90.48 | $25.25 | 13500 |
| 2022-02-02 | -92.50 | $25.26 | 6000 |
| 2022-02-01 | -87.50 | $25.28 | 4700 |
| 2022-01-31 | -90.00 | $25.27 | 5800 |
| 2022-01-28 | -82.93 | $25.29 | 12200 |
| 2022-01-27 | -97.56 | $25.23 | 10800 |
| 2022-01-26 | -36.54 | $25.55 | 4200 |
| 2022-01-25 | -42.31 | $25.52 | 8300 |
| 2022-01-24 | -63.46 | $25.41 | 8700 |
| 2022-01-21 | -71.15 | $25.37 | 2000 |
| 2022-01-20 | -71.15 | $25.37 | 2500 |
| 2022-01-19 | -73.08 | $25.36 | 6100 |
| 2022-01-18 | -78.85 | $25.33 | 8100 |
| 2022-01-14 | -75.00 | $25.35 | 8300 |
| 2022-01-13 | -38.46 | $25.54 | 6700 |
| 2022-01-12 | -26.92 | $25.60 | 11100 |
| 2022-01-11 | -63.46 | $25.41 | 3600 |
| 2022-01-10 | -67.31 | $25.39 | 1700 |
| 2022-01-07 | -57.69 | $25.44 | 3500 |
| 2022-01-06 | -63.46 | $25.41 | 1400 |
| 2022-01-05 | -65.38 | $25.40 | 5500 |
| 2022-01-04 | -46.15 | $25.50 | 4100 |
| 2022-01-03 | -32.69 | $25.57 | 5700 |
| 2021-12-31 | -28.85 | $25.59 | 18100 |
| 2021-12-30 | -36.36 | $25.58 | 9500 |
| 2021-12-29 | 0.00 | $25.74 | 8700 |
| 2021-12-28 | 0.00 | $25.67 | 3600 |
| 2021-12-27 | -1.89 | $25.63 | 3000 |
| 2021-12-23 | -3.77 | $25.62 | 1500 |
| 2021-12-22 | 0.00 | $25.64 | 1900 |
| 2021-12-21 | -14.29 | $25.53 | 2600 |
| 2021-12-20 | 0.00 | $25.59 | 2200 |
| 2021-12-17 | -10.42 | $25.54 | 4500 |
| 2021-12-16 | -20.83 | $25.49 | 1600 |
| 2021-12-15 | -39.58 | $25.40 | 1200 |
| 2021-12-14 | -33.33 | $25.43 | 6800 |
| 2021-12-13 | -52.08 | $25.34 | 8400 |
| 2021-12-10 | -27.08 | $25.46 | 1700 |
| 2021-12-09 | -16.67 | $25.51 | 1300 |
| 2021-12-08 | -28.00 | $25.47 | 1600 |
| 2021-12-07 | -41.18 | $25.41 | 1700 |
| 2021-12-06 | -44.64 | $25.42 | 1800 |
| 2021-12-03 | -56.90 | $25.36 | 3000 |
| 2021-12-02 | -55.93 | $25.37 | 8000 |
| 2021-12-01 | -67.80 | $25.30 | 25300 |
| 2021-11-30 | -81.36 | $25.22 | 58500 |
| 2021-11-29 | -71.43 | $25.40 | 3700 |
| 2021-11-26 | -75.51 | $25.38 | 4800 |
| 2021-11-24 | -65.12 | $25.47 | 2900 |
| 2021-11-23 | -58.14 | $25.50 | 1700 |
| 2021-11-22 | -65.12 | $25.47 | 3100 |
| 2021-11-19 | -53.49 | $25.52 | 2900 |
| 2021-11-18 | -58.14 | $25.50 | 5900 |
| 2021-11-17 | -76.74 | $25.42 | 1700 |
| 2021-11-16 | -72.09 | $25.44 | 1700 |
| 2021-11-15 | -72.09 | $25.44 | 2500 |
| 2021-11-12 | -79.07 | $25.41 | 4100 |
| 2021-11-11 | -72.50 | $25.46 | 1700 |
| 2021-11-10 | -85.00 | $25.41 | 8300 |
| 2021-11-09 | -45.00 | $25.57 | 6700 |
| 2021-11-08 | -20.00 | $25.67 | 1300 |
| 2021-11-05 | -22.22 | $25.65 | 7900 |
| 2021-11-04 | -14.89 | $25.68 | 4500 |
| 2021-11-03 | -42.55 | $25.55 | 2000 |
| 2021-11-02 | -31.91 | $25.60 | 1200 |
| 2021-11-01 | -10.64 | $25.70 | 10400 |
| 2021-10-29 | 0.00 | $25.75 | 5400 |
| 2021-10-28 | -31.25 | $25.50 | 5700 |
| 2021-10-27 | -43.33 | $25.45 | 4800 |
| 2021-10-26 | -60.00 | $25.40 | 5800 |
| 2021-10-25 | -48.57 | $25.46 | 18600 |
| 2021-10-22 | -63.64 | $25.48 | 1200 |
| 2021-10-21 | -67.27 | $25.46 | 400 |
| 2021-10-20 | -61.82 | $25.49 | 2900 |
| 2021-10-19 | -87.27 | $25.35 | 3400 |
| 2021-10-18 | -70.91 | $25.44 | 3600 |
| 2021-10-15 | -78.18 | $25.40 | 3100 |
| 2021-10-14 | -74.55 | $25.42 | 3700 |
| 2021-10-13 | -67.27 | $25.46 | 3700 |
| 2021-10-12 | -70.91 | $25.44 | 7900 |
| 2021-10-11 | -94.55 | $25.31 | 2400 |
| 2021-10-08 | -96.36 | $25.30 | 4400 |
| 2021-10-07 | -83.02 | $25.39 | 7200 |
| 2021-10-06 | -100.00 | $25.30 | 5500 |
| 2021-10-05 | -96.08 | $25.34 | 18000 |
| 2021-10-04 | -71.74 | $25.50 | 8300 |
| 2021-10-01 | -80.00 | $25.47 | 5900 |
| 2021-09-30 | -62.22 | $25.55 | 11200 |
| 2021-09-29 | -75.56 | $25.49 | 5900 |
| 2021-09-28 | -81.82 | $25.47 | 11600 |
| 2021-09-27 | -63.64 | $25.55 | 16500 |
| 2021-09-24 | -37.14 | $25.61 | 3200 |
| 2021-09-23 | 0.00 | $25.74 | 13100 |
| 2021-09-22 | -19.44 | $25.67 | 20300 |
| 2021-09-21 | -38.89 | $25.60 | 9700 |
| 2021-09-20 | -36.11 | $25.61 | 6700 |
| 2021-09-17 | -19.44 | $25.67 | 15400 |
| 2021-09-16 | -22.58 | $25.62 | 8800 |
| 2021-09-15 | -32.26 | $25.59 | 2700 |
| 2021-09-14 | -39.39 | $25.58 | 1200 |
| 2021-09-13 | -48.57 | $25.56 | 12100 |
| 2021-09-10 | -36.11 | $25.61 | 7900 |
| 2021-09-09 | -63.16 | $25.52 | 7200 |
| 2021-09-08 | -76.32 | $25.47 | 11200 |
| 2021-09-07 | -60.53 | $25.53 | 11200 |
| 2021-09-03 | -66.67 | $25.51 | 4100 |
| 2021-09-02 | -69.23 | $25.50 | 6500 |
| 2021-09-01 | -87.18 | $25.43 | 28600 |
| 2021-08-31 | -74.36 | $25.48 | 40400 |
| 2021-08-30 | -87.18 | $25.43 | 9600 |
| 2021-08-27 | -79.49 | $25.46 | 10100 |
| 2021-08-26 | -72.73 | $25.45 | 4900 |
| 2021-08-25 | -63.64 | $25.49 | 13400 |
| 2021-08-24 | -63.64 | $25.49 | 3900 |
| 2021-08-23 | -84.09 | $25.40 | 14600 |
| 2021-08-20 | -81.82 | $25.41 | 11000 |
| 2021-08-19 | -57.69 | $25.47 | 5500 |
| 2021-08-18 | -42.31 | $25.55 | 11800 |
| 2021-08-17 | -51.92 | $25.50 | 7100 |
| 2021-08-16 | -26.92 | $25.63 | 3000 |
| 2021-08-13 | -21.15 | $25.66 | 5000 |
| 2021-08-12 | -23.08 | $25.65 | 5300 |
| 2021-08-11 | -23.08 | $25.65 | 1000 |
| 2021-08-10 | -23.08 | $25.65 | 4200 |
| 2021-08-09 | -15.38 | $25.69 | 7700 |
| 2021-08-06 | -7.84 | $25.72 | 7200 |
| 2021-08-05 | -4.76 | $25.65 | 6300 |
| 2021-08-04 | -18.92 | $25.55 | 3600 |
| 2021-08-03 | -18.92 | $25.55 | 6500 |
| 2021-08-02 | -3.45 | $25.53 | 9200 |
| 2021-07-30 | 0.00 | $25.53 | 10800 |
| 2021-07-29 | -3.57 | $25.52 | 6900 |
| 2021-07-28 | -42.86 | $25.41 | 10500 |
| 2021-07-27 | -48.39 | $25.41 | 14600 |
| 2021-07-26 | -44.00 | $25.53 | 15800 |
| 2021-07-23 | -59.62 | $25.46 | 12800 |
| 2021-07-22 | -77.78 | $25.49 | 3400 |
| 2021-07-21 | -75.00 | $25.50 | 3600 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.46
2026-07-17
Close Price
$21.33
Vol: 5000Average Directional Index - Detailed Analysis
Minimum
8.71
Average
23.51
Maximum
72.66
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.46 | $21.33 | 5000 |
| 2026-07-16 | 22.55 | $21.29 | 3900 |
| 2026-07-15 | 22.36 | $21.26 | 7713 |
| 2026-07-14 | 22.27 | $21.26 | 4000 |
| 2026-07-13 | 22.17 | $21.21 | 8600 |
| 2026-07-10 | 21.71 | $21.32 | 1600 |
| 2026-07-09 | 21.39 | $21.36 | 2600 |
| 2026-07-08 | 21.06 | $21.29 | 4200 |
| 2026-07-07 | 20.66 | $21.35 | 13100 |
| 2026-07-06 | 20.45 | $21.38 | 7500 |
| 2026-07-02 | 20.40 | $21.43 | 2900 |
| 2026-07-01 | 20.43 | $21.45 | 5400 |
| 2026-06-30 | 20.25 | $21.33 | 25700 |
| 2026-06-29 | 20.06 | $21.79 | 4400 |
| 2026-06-26 | 20.94 | $21.78 | 3900 |
| 2026-06-25 | 21.97 | $21.78 | 8400 |
| 2026-06-24 | 22.90 | $21.79 | 7900 |
| 2026-06-23 | 23.36 | $21.73 | 12600 |
| 2026-06-22 | 23.51 | $21.57 | 6500 |
| 2026-06-18 | 23.19 | $21.70 | 1900 |
| 2026-06-17 | 23.13 | $21.65 | 4100 |
| 2026-06-16 | 22.89 | $21.67 | 7600 |
| 2026-06-15 | 22.71 | $21.62 | 1000 |
| 2026-06-12 | 22.34 | $21.59 | 4233 |
| 2026-06-11 | 21.65 | $21.55 | 5500 |
| 2026-06-10 | 21.01 | $21.47 | 7700 |
| 2026-06-09 | 19.78 | $21.48 | 8800 |
| 2026-06-08 | 18.53 | $21.51 | 7000 |
| 2026-06-05 | 17.29 | $21.45 | 12200 |
| 2026-06-04 | 15.99 | $21.61 | 7900 |
| 2026-06-03 | 15.03 | $21.70 | 7600 |
| 2026-06-02 | 14.26 | $21.86 | 4700 |
| 2026-06-01 | 13.93 | $21.89 | 4800 |
| 2026-05-29 | 13.53 | $21.78 | 28000 |
| 2026-05-28 | 13.10 | $21.95 | 5700 |
| 2026-05-27 | 13.40 | $21.90 | 5500 |
| 2026-05-26 | 13.55 | $21.85 | 4200 |
| 2026-05-22 | 13.66 | $21.80 | 3000 |
| 2026-05-21 | 13.30 | $21.76 | 9900 |
| 2026-05-20 | 12.92 | $21.85 | 600 |
| 2026-05-19 | 12.89 | $21.83 | 3702 |
| 2026-05-18 | 12.86 | $21.92 | 5400 |
| 2026-05-15 | 13.14 | $21.91 | 11884 |
| 2026-05-14 | 13.44 | $22.16 | 7600 |
| 2026-05-13 | 13.94 | $22.08 | 3000 |
| 2026-05-12 | 14.32 | $22.07 | 2100 |
| 2026-05-11 | 14.72 | $22.08 | 4438 |
| 2026-05-08 | 15.13 | $22.09 | 6400 |
| 2026-05-07 | 15.09 | $22.02 | 7900 |
| 2026-05-06 | 15.04 | $22.04 | 3200 |
| 2026-05-05 | 15.21 | $22.01 | 4100 |
| 2026-05-04 | 15.15 | $22.01 | 6600 |
| 2026-05-01 | 15.08 | $22.09 | 1820 |
| 2026-04-30 | 15.11 | $22.18 | 3100 |
| 2026-04-29 | 14.64 | $22.09 | 13249 |
| 2026-04-28 | 14.20 | $22.07 | 8100 |
| 2026-04-27 | 13.79 | $22.29 | 2000 |
| 2026-04-24 | 13.86 | $22.24 | 2112 |
| 2026-04-23 | 14.00 | $22.22 | 7800 |
| 2026-04-22 | 14.14 | $22.18 | 7600 |
| 2026-04-21 | 14.06 | $22.14 | 6104 |
| 2026-04-20 | 14.05 | $22.23 | 2401 |
| 2026-04-17 | 14.35 | $22.20 | 3000 |
| 2026-04-16 | 14.48 | $22.09 | 9100 |
| 2026-04-15 | 14.62 | $22.23 | 3741 |
| 2026-04-14 | 15.18 | $22.10 | 2100 |
| 2026-04-13 | 15.53 | $22.13 | 8500 |
| 2026-04-10 | 15.56 | $22.01 | 8115 |
| 2026-04-09 | 15.59 | $22.03 | 3400 |
| 2026-04-08 | 15.91 | $22.07 | 4600 |
| 2026-04-07 | 16.29 | $22.01 | 4931 |
| 2026-04-06 | 15.80 | $21.94 | 4100 |
| 2026-04-02 | 15.24 | $21.95 | 9600 |
| 2026-04-01 | 14.61 | $21.86 | 9917 |
| 2026-03-31 | 13.95 | $21.89 | 8211 |
| 2026-03-30 | 12.91 | $22.20 | 2400 |
| 2026-03-27 | 12.93 | $22.21 | 3700 |
| 2026-03-26 | 12.96 | $22.19 | 13008 |
| 2026-03-25 | 13.27 | $22.39 | 5531 |
| 2026-03-24 | 13.69 | $22.39 | 2600 |
| 2026-03-23 | 14.40 | $22.45 | 7500 |
| 2026-03-20 | 15.14 | $22.18 | 2900 |
| 2026-03-19 | 15.41 | $22.29 | 3600 |
| 2026-03-18 | 15.70 | $22.21 | 5400 |
| 2026-03-17 | 16.01 | $22.26 | 10008 |
| 2026-03-16 | 16.33 | $22.13 | 4300 |
| 2026-03-13 | 16.15 | $22.15 | 4200 |
| 2026-03-12 | 15.95 | $22.37 | 1600 |
| 2026-03-11 | 16.50 | $22.37 | 5200 |
| 2026-03-10 | 17.08 | $22.53 | 9700 |
| 2026-03-09 | 17.82 | $22.48 | 5322 |
| 2026-03-06 | 18.50 | $22.54 | 14300 |
| 2026-03-05 | 19.28 | $22.74 | 1700 |
| 2026-03-04 | 19.56 | $22.73 | 2700 |
| 2026-03-03 | 19.85 | $22.72 | 3900 |
| 2026-03-02 | 20.36 | $22.78 | 4200 |
| 2026-02-27 | 20.86 | $22.65 | 18800 |
| 2026-02-26 | 21.36 | $22.92 | 2000 |
| 2026-02-25 | 20.53 | $22.98 | 10400 |
| 2026-02-24 | 19.42 | $23.08 | 3100 |
| 2026-02-23 | 18.48 | $22.97 | 7100 |
| 2026-02-20 | 17.51 | $23.04 | 12300 |
| 2026-02-19 | 16.49 | $22.84 | 7900 |
| 2026-02-18 | 16.07 | $22.79 | 6600 |
| 2026-02-17 | 15.82 | $22.70 | 18200 |
| 2026-02-13 | 15.64 | $22.46 | 1800 |
| 2026-02-12 | 15.44 | $22.63 | 2600 |
| 2026-02-11 | 15.83 | $22.60 | 4000 |
| 2026-02-10 | 15.92 | $22.71 | 3600 |
| 2026-02-09 | 16.01 | $22.65 | 5700 |
| 2026-02-06 | 16.29 | $22.43 | 3900 |
| 2026-02-05 | 16.58 | $22.47 | 4300 |
| 2026-02-04 | 16.89 | $22.47 | 3000 |
| 2026-02-03 | 17.18 | $22.44 | 6400 |
| 2026-02-02 | 17.58 | $22.45 | 2800 |
| 2026-01-30 | 17.85 | $22.56 | 5800 |
| 2026-01-29 | 18.14 | $22.44 | 6300 |
| 2026-01-28 | 18.85 | $22.53 | 3400 |
| 2026-01-27 | 19.67 | $22.57 | 5300 |
| 2026-01-26 | 20.65 | $22.57 | 5200 |
| 2026-01-23 | 21.67 | $22.57 | 8700 |
| 2026-01-22 | 22.44 | $22.48 | 3100 |
| 2026-01-21 | 22.94 | $22.47 | 4500 |
| 2026-01-20 | 23.47 | $22.38 | 2300 |
| 2026-01-16 | 23.68 | $22.46 | 4500 |
| 2026-01-15 | 24.28 | $22.59 | 3800 |
| 2026-01-14 | 24.92 | $22.54 | 7100 |
| 2026-01-13 | 25.11 | $22.52 | 3700 |
| 2026-01-12 | 25.30 | $22.39 | 1400 |
| 2026-01-09 | 25.15 | $22.37 | 6600 |
| 2026-01-08 | 24.81 | $22.21 | 13500 |
| 2026-01-07 | 24.45 | $22.28 | 11300 |
| 2026-01-06 | 24.16 | $22.28 | 15800 |
| 2026-01-05 | 23.85 | $22.50 | 6200 |
| 2026-01-02 | 23.84 | $22.47 | 3800 |
| 2025-12-31 | 22.97 | $22.37 | 6600 |
| 2025-12-30 | 22.04 | $22.54 | 5700 |
| 2025-12-29 | 21.68 | $22.67 | 3600 |
| 2025-12-26 | 21.58 | $22.80 | 2200 |
| 2025-12-24 | 21.47 | $22.76 | 10200 |
| 2025-12-23 | 21.04 | $22.49 | 12400 |
| 2025-12-22 | 20.58 | $22.98 | 2300 |
| 2025-12-19 | 21.21 | $22.90 | 5400 |
| 2025-12-18 | 21.87 | $22.96 | 7900 |
| 2025-12-17 | 22.52 | $22.75 | 1700 |
| 2025-12-16 | 22.57 | $22.79 | 9900 |
| 2025-12-15 | 22.58 | $22.65 | 2200 |
| 2025-12-12 | 22.95 | $22.71 | 5100 |
| 2025-12-11 | 23.22 | $22.71 | 6500 |
| 2025-12-10 | 23.66 | $22.42 | 5700 |
| 2025-12-09 | 23.37 | $22.56 | 4200 |
| 2025-12-08 | 23.25 | $22.54 | 13200 |
| 2025-12-05 | 23.13 | $22.59 | 9400 |
| 2025-12-04 | 22.84 | $22.51 | 5900 |
| 2025-12-03 | 22.54 | $22.58 | 4100 |
| 2025-12-02 | 22.22 | $22.60 | 11400 |
| 2025-12-01 | 21.76 | $22.46 | 4100 |
| 2025-11-28 | 21.41 | $22.60 | 8900 |
| 2025-11-26 | 21.37 | $22.78 | 3800 |
| 2025-11-25 | 21.54 | $22.67 | 6900 |
| 2025-11-24 | 21.29 | $22.60 | 3100 |
| 2025-11-21 | 20.80 | $22.58 | 14100 |
| 2025-11-20 | 20.28 | $22.30 | 7100 |
| 2025-11-19 | 19.67 | $22.54 | 4800 |
| 2025-11-18 | 19.23 | $22.54 | 2100 |
| 2025-11-17 | 18.77 | $22.46 | 5200 |
| 2025-11-14 | 18.41 | $22.80 | 2900 |
| 2025-11-13 | 17.60 | $22.74 | 2000 |
| 2025-11-12 | 16.99 | $23.00 | 1500 |
| 2025-11-11 | 17.39 | $23.08 | 2100 |
| 2025-11-10 | 17.60 | $23.00 | 4800 |
| 2025-11-07 | 17.79 | $22.83 | 5000 |
| 2025-11-06 | 17.61 | $22.95 | 1200 |
| 2025-11-05 | 17.88 | $22.94 | 3100 |
| 2025-11-04 | 17.87 | $22.73 | 5300 |
| 2025-11-03 | 17.52 | $22.88 | 3700 |
| 2025-10-31 | 17.35 | $22.94 | 13600 |
| 2025-10-30 | 17.39 | $23.09 | 3700 |
| 2025-10-29 | 17.95 | $23.42 | 3600 |
| 2025-10-28 | 18.25 | $23.40 | 2800 |
| 2025-10-27 | 18.62 | $23.42 | 4100 |
| 2025-10-24 | 19.02 | $23.36 | 2000 |
| 2025-10-23 | 19.65 | $23.28 | 7400 |
| 2025-10-22 | 20.56 | $23.25 | 3000 |
| 2025-10-21 | 21.62 | $23.27 | 3100 |
| 2025-10-20 | 22.73 | $23.13 | 5600 |
| 2025-10-17 | 23.82 | $23.15 | 4400 |
| 2025-10-16 | 24.71 | $23.01 | 4700 |
| 2025-10-15 | 25.64 | $23.11 | 4300 |
| 2025-10-14 | 26.62 | $23.12 | 4800 |
| 2025-10-13 | 27.58 | $23.15 | 1800 |
| 2025-10-10 | 28.93 | $23.06 | 6200 |
| 2025-10-09 | 30.35 | $23.23 | 6500 |
| 2025-10-08 | 31.46 | $23.24 | 800 |
| 2025-10-07 | 32.60 | $23.21 | 4700 |
| 2025-10-06 | 33.93 | $23.16 | 3200 |
| 2025-10-03 | 35.33 | $23.25 | 6300 |
| 2025-10-02 | 36.95 | $23.18 | 9900 |
| 2025-10-01 | 38.30 | $23.06 | 7900 |
| 2025-09-30 | 39.85 | $22.74 | 18200 |
| 2025-09-29 | 41.47 | $23.23 | 3200 |
| 2025-09-26 | 41.93 | $23.25 | 3700 |
| 2025-09-25 | 42.54 | $23.25 | 3800 |
| 2025-09-24 | 43.24 | $23.37 | 3200 |
| 2025-09-23 | 43.61 | $23.41 | 3000 |
| 2025-09-22 | 43.87 | $23.52 | 4900 |
| 2025-09-19 | 44.10 | $23.54 | 5500 |
| 2025-09-18 | 44.34 | $23.52 | 2500 |
| 2025-09-17 | 44.23 | $23.66 | 6000 |
| 2025-09-16 | 44.12 | $23.76 | 6500 |
| 2025-09-15 | 43.46 | $23.74 | 2400 |
| 2025-09-12 | 42.81 | $23.67 | 5300 |
| 2025-09-11 | 42.15 | $23.59 | 6200 |
| 2025-09-10 | 41.54 | $23.33 | 7900 |
| 2025-09-09 | 41.06 | $23.20 | 7400 |
| 2025-09-08 | 40.60 | $23.34 | 11700 |
| 2025-09-05 | 40.06 | $23.07 | 15100 |
| 2025-09-04 | 39.75 | $22.76 | 7200 |
| 2025-09-03 | 39.55 | $22.69 | 11800 |
| 2025-09-02 | 39.58 | $22.47 | 6300 |
| 2025-08-29 | 39.80 | $22.46 | 28400 |
| 2025-08-28 | 40.01 | $22.81 | 3500 |
| 2025-08-27 | 39.27 | $22.83 | 4500 |
| 2025-08-26 | 38.58 | $22.60 | 8000 |
| 2025-08-25 | 37.85 | $22.74 | 10400 |
| 2025-08-22 | 37.12 | $22.91 | 10300 |
| 2025-08-21 | 35.34 | $22.73 | 8400 |
| 2025-08-20 | 33.47 | $22.89 | 3900 |
| 2025-08-19 | 31.12 | $22.81 | 5800 |
| 2025-08-18 | 28.64 | $22.63 | 4100 |
| 2025-08-15 | 27.68 | $22.80 | 8500 |
| 2025-08-14 | 26.52 | $22.76 | 7800 |
| 2025-08-13 | 25.00 | $22.76 | 5200 |
| 2025-08-12 | 23.47 | $22.64 | 5800 |
| 2025-08-11 | 22.09 | $22.57 | 1800 |
| 2025-08-08 | 20.71 | $22.55 | 4800 |
| 2025-08-07 | 19.26 | $22.56 | 4000 |
| 2025-08-06 | 17.88 | $22.50 | 8000 |
| 2025-08-05 | 16.43 | $22.52 | 3200 |
| 2025-08-04 | 15.06 | $22.53 | 11300 |
| 2025-08-01 | 13.67 | $22.31 | 8000 |
| 2025-07-31 | 12.63 | $22.25 | 12900 |
| 2025-07-30 | 11.59 | $22.07 | 6000 |
| 2025-07-29 | 10.77 | $22.01 | 9500 |
| 2025-07-28 | 10.26 | $21.83 | 3900 |
| 2025-07-25 | 9.88 | $21.92 | 4200 |
| 2025-07-24 | 9.53 | $21.80 | 5100 |
| 2025-07-23 | 9.24 | $21.80 | 800 |
| 2025-07-22 | 9.13 | $21.83 | 2300 |
| 2025-07-21 | 8.93 | $21.78 | 11800 |
| 2025-07-18 | 8.71 | $21.73 | 3700 |
| 2025-07-17 | 9.09 | $21.85 | 7500 |
| 2025-07-16 | 9.49 | $21.68 | 4300 |
| 2025-07-15 | 9.91 | $21.90 | 5000 |
| 2025-07-14 | 9.85 | $21.93 | 8800 |
| 2025-07-11 | 10.11 | $21.98 | 2900 |
| 2025-07-10 | 10.32 | $22.20 | 1600 |
| 2025-07-09 | 10.11 | $21.97 | 6900 |
| 2025-07-08 | 10.07 | $21.96 | 8200 |
| 2025-07-07 | 10.32 | $22.00 | 4700 |
| 2025-07-03 | 10.45 | $22.11 | 2900 |
| 2025-07-02 | 10.31 | $22.06 | 10900 |
| 2025-07-01 | 10.32 | $21.88 | 7200 |
| 2025-06-30 | 10.78 | $21.63 | 8800 |
| 2025-06-27 | 10.83 | $21.90 | 5500 |
| 2025-06-26 | 10.79 | $21.86 | 2400 |
| 2025-06-25 | 11.06 | $21.79 | 6500 |
| 2025-06-24 | 11.42 | $21.77 | 5900 |
| 2025-06-23 | 11.86 | $21.58 | 9300 |
| 2025-06-20 | 11.93 | $21.51 | 7200 |
| 2025-06-18 | 11.82 | $21.42 | 4400 |
| 2025-06-17 | 11.41 | $21.33 | 4600 |
| 2025-06-16 | 10.98 | $21.45 | 2300 |
| 2025-06-13 | 10.86 | $21.50 | 8600 |
| 2025-06-12 | 10.80 | $21.61 | 6200 |
| 2025-06-11 | 10.97 | $21.76 | 6300 |
| 2025-06-10 | 11.39 | $21.75 | 3000 |
| 2025-06-09 | 11.60 | $21.75 | 5600 |
| 2025-06-06 | 11.82 | $21.69 | 5800 |
| 2025-06-05 | 12.16 | $21.91 | 15000 |
| 2025-06-04 | 12.76 | $21.89 | 4500 |
| 2025-06-03 | 13.17 | $21.84 | 3300 |
| 2025-06-02 | 13.83 | $21.78 | 5700 |
| 2025-05-30 | 14.50 | $21.94 | 3900 |
| 2025-05-29 | 14.97 | $21.83 | 2500 |
| 2025-05-28 | 15.25 | $21.84 | 2400 |
| 2025-05-27 | 15.51 | $21.82 | 11800 |
| 2025-05-23 | 16.06 | $21.79 | 3900 |
| 2025-05-22 | 16.83 | $21.88 | 14600 |
| 2025-05-21 | 17.63 | $21.88 | 11700 |
| 2025-05-20 | 18.38 | $22.34 | 3300 |
| 2025-05-19 | 17.54 | $22.27 | 3800 |
| 2025-05-16 | 16.67 | $22.14 | 3000 |
| 2025-05-15 | 15.86 | $22.16 | 7300 |
| 2025-05-14 | 15.41 | $22.14 | 5600 |
| 2025-05-13 | 14.63 | $22.30 | 16400 |
| 2025-05-12 | 13.81 | $22.00 | 5500 |
| 2025-05-09 | 13.50 | $21.95 | 4500 |
| 2025-05-08 | 13.18 | $22.00 | 3800 |
| 2025-05-07 | 12.66 | $22.00 | 4900 |
| 2025-05-06 | 12.67 | $21.97 | 5200 |
| 2025-05-05 | 12.94 | $21.98 | 5600 |
| 2025-05-02 | 12.87 | $22.04 | 5900 |
| 2025-05-01 | 13.00 | $21.87 | 6400 |
| 2025-04-30 | 13.24 | $21.95 | 6700 |
| 2025-04-29 | 13.81 | $21.98 | 10200 |
| 2025-04-28 | 14.40 | $21.92 | 14100 |
| 2025-04-25 | 15.09 | $21.90 | 4900 |
| 2025-04-24 | 15.76 | $21.94 | 3100 |
| 2025-04-23 | 16.51 | $21.79 | 4600 |
| 2025-04-22 | 16.97 | $21.68 | 6200 |
| 2025-04-21 | 17.34 | $21.58 | 8200 |
| 2025-04-17 | 17.35 | $21.70 | 8900 |
| 2025-04-16 | 17.62 | $21.70 | 7600 |
| 2025-04-15 | 17.96 | $21.71 | 7100 |
| 2025-04-14 | 18.43 | $21.79 | 5400 |
| 2025-04-11 | 19.10 | $21.83 | 19200 |
| 2025-04-10 | 19.85 | $21.95 | 31800 |
| 2025-04-09 | 20.64 | $22.13 | 37600 |
| 2025-04-08 | 21.47 | $21.90 | 53800 |
| 2025-04-07 | 21.36 | $21.49 | 23300 |
| 2025-04-04 | 20.08 | $21.49 | 21400 |
| 2025-04-03 | 18.74 | $21.53 | 17000 |
| 2025-04-02 | 17.10 | $21.71 | 20000 |
| 2025-04-01 | 15.80 | $21.63 | 20700 |
| 2025-03-31 | 14.42 | $21.52 | 71500 |
| 2025-03-28 | 12.97 | $22.06 | 9300 |
| 2025-03-27 | 12.35 | $22.11 | 6500 |
| 2025-03-26 | 11.70 | $22.09 | 13200 |
| 2025-03-25 | 11.12 | $22.39 | 4400 |
| 2025-03-24 | 11.36 | $22.40 | 8000 |
| 2025-03-21 | 11.68 | $22.43 | 4100 |
| 2025-03-20 | 11.92 | $22.46 | 5700 |
| 2025-03-19 | 12.25 | $22.50 | 5800 |
| 2025-03-18 | 12.59 | $22.49 | 3700 |
| 2025-03-17 | 13.17 | $22.60 | 18600 |
| 2025-03-14 | 13.77 | $22.43 | 5500 |
| 2025-03-13 | 14.06 | $22.33 | 11200 |
| 2025-03-12 | 14.10 | $22.25 | 7100 |
| 2025-03-11 | 13.86 | $22.15 | 5000 |
| 2025-03-10 | 13.32 | $22.23 | 13300 |
| 2025-03-07 | 12.75 | $22.30 | 9100 |
| 2025-03-06 | 12.46 | $22.42 | 13000 |
| 2025-03-05 | 12.26 | $22.50 | 8600 |
| 2025-03-04 | 12.36 | $22.45 | 8800 |
| 2025-03-03 | 12.46 | $22.60 | 7800 |
| 2025-02-28 | 13.06 | $22.67 | 7600 |
| 2025-02-27 | 13.61 | $22.65 | 5300 |
| 2025-02-26 | 14.32 | $22.66 | 9800 |
| 2025-02-25 | 14.86 | $22.71 | 19600 |
| 2025-02-24 | 15.44 | $22.52 | 12600 |
| 2025-02-21 | 16.19 | $22.36 | 6300 |
| 2025-02-20 | 16.55 | $22.33 | 5200 |
| 2025-02-19 | 16.68 | $22.34 | 6000 |
| 2025-02-18 | 17.05 | $22.44 | 8300 |
| 2025-02-14 | 17.50 | $22.50 | 3200 |
| 2025-02-13 | 18.14 | $22.39 | 8600 |
| 2025-02-12 | 18.63 | $22.20 | 9800 |
| 2025-02-11 | 18.62 | $22.36 | 16800 |
| 2025-02-10 | 18.88 | $22.47 | 4700 |
| 2025-02-07 | 19.31 | $22.38 | 7800 |
| 2025-02-06 | 19.77 | $22.55 | 18800 |
| 2025-02-05 | 20.38 | $22.58 | 17200 |
| 2025-02-04 | 21.02 | $22.24 | 11700 |
| 2025-02-03 | 20.80 | $22.16 | 18400 |
| 2025-01-31 | 20.57 | $22.15 | 26400 |
| 2025-01-30 | 20.33 | $22.39 | 5300 |
| 2025-01-29 | 20.47 | $22.32 | 31000 |
| 2025-01-28 | 20.62 | $22.63 | 26800 |
| 2025-01-27 | 21.23 | $22.91 | 9300 |
| 2025-01-24 | 22.14 | $22.65 | 4200 |
| 2025-01-23 | 22.46 | $22.49 | 8700 |
| 2025-01-22 | 22.80 | $22.80 | 3100 |
| 2025-01-21 | 23.67 | $22.80 | 5400 |
| 2025-01-17 | 24.59 | $22.67 | 4500 |
| 2025-01-16 | 25.40 | $22.52 | 9600 |
| 2025-01-15 | 26.17 | $22.55 | 7000 |
| 2025-01-14 | 26.89 | $22.01 | 8700 |
| 2025-01-13 | 27.12 | $21.95 | 9600 |
| 2025-01-10 | 27.11 | $22.27 | 17000 |
| 2025-01-08 | 27.60 | $22.51 | 7900 |
| 2025-01-07 | 27.67 | $22.65 | 10000 |
| 2025-01-06 | 27.93 | $23.00 | 5000 |
| 2025-01-03 | 28.77 | $22.97 | 4900 |
| 2025-01-02 | 29.66 | $22.84 | 7300 |
| 2024-12-31 | 29.86 | $22.68 | 28700 |
| 2024-12-30 | 29.21 | $22.54 | 16000 |
| 2024-12-27 | 28.78 | $22.42 | 11400 |
| 2024-12-26 | 28.33 | $22.55 | 14300 |
| 2024-12-24 | 27.92 | $22.67 | 25600 |
| 2024-12-23 | 27.66 | $22.88 | 9400 |
| 2024-12-20 | 27.89 | $23.06 | 9300 |
| 2024-12-19 | 28.32 | $22.96 | 6400 |
| 2024-12-18 | 28.45 | $23.20 | 4900 |
| 2024-12-17 | 28.82 | $23.29 | 3000 |
| 2024-12-16 | 28.57 | $23.24 | 15100 |
| 2024-12-13 | 28.31 | $23.16 | 11200 |
| 2024-12-12 | 28.04 | $23.38 | 7700 |
| 2024-12-11 | 28.16 | $23.53 | 5500 |
| 2024-12-10 | 28.65 | $23.49 | 5700 |
| 2024-12-09 | 28.64 | $23.31 | 4800 |
| 2024-12-06 | 28.41 | $23.45 | 9100 |
| 2024-12-05 | 28.33 | $23.42 | 5700 |
| 2024-12-04 | 28.28 | $23.37 | 8300 |
| 2024-12-03 | 27.95 | $23.26 | 9000 |
| 2024-12-02 | 27.41 | $23.22 | 29400 |
| 2024-11-29 | 26.85 | $23.26 | 32200 |
| 2024-11-27 | 26.23 | $23.27 | 4800 |
| 2024-11-26 | 25.69 | $23.30 | 5300 |
| 2024-11-25 | 24.92 | $23.44 | 7700 |
| 2024-11-22 | 24.23 | $23.42 | 2600 |
| 2024-11-21 | 23.59 | $23.40 | 2300 |
| 2024-11-20 | 22.44 | $23.34 | 7300 |
| 2024-11-19 | 21.23 | $23.31 | 19700 |
| 2024-11-18 | 20.16 | $23.92 | 4500 |
| 2024-11-15 | 19.82 | $24.23 | 3800 |
| 2024-11-14 | 20.04 | $24.47 | 1700 |
| 2024-11-13 | 20.62 | $24.52 | 9300 |
| 2024-11-12 | 21.22 | $24.60 | 3100 |
| 2024-11-11 | 22.10 | $24.75 | 3900 |
| 2024-11-08 | 23.25 | $24.73 | 1000 |
| 2024-11-07 | 24.47 | $24.59 | 9200 |
| 2024-11-06 | 25.75 | $24.00 | 2600 |
| 2024-11-05 | 26.52 | $24.09 | 3600 |
| 2024-11-04 | 26.47 | $23.97 | 2500 |
| 2024-11-01 | 26.42 | $24.00 | 6300 |
| 2024-10-31 | 26.51 | $24.12 | 24200 |
| 2024-10-30 | 26.79 | $24.46 | 1300 |
| 2024-10-29 | 27.80 | $24.62 | 2400 |
| 2024-10-28 | 29.12 | $24.70 | 4500 |
| 2024-10-25 | 30.52 | $24.69 | 3500 |
| 2024-10-24 | 31.99 | $24.56 | 2400 |
| 2024-10-23 | 33.44 | $24.72 | 8700 |
| 2024-10-22 | 34.97 | $24.95 | 7000 |
| 2024-10-21 | 35.74 | $24.65 | 1900 |
| 2024-10-18 | 36.57 | $25.13 | 3000 |
| 2024-10-17 | 36.20 | $25.16 | 4800 |
| 2024-10-16 | 35.97 | $24.97 | 4900 |
| 2024-10-15 | 35.97 | $24.85 | 5200 |
| 2024-10-14 | 35.89 | $25.14 | 10100 |
| 2024-10-11 | 35.81 | $24.85 | 2700 |
| 2024-10-10 | 36.24 | $24.69 | 1500 |
| 2024-10-09 | 36.88 | $24.79 | 3600 |
| 2024-10-08 | 37.38 | $24.73 | 6200 |
| 2024-10-07 | 37.91 | $24.68 | 7100 |
| 2024-10-04 | 38.66 | $24.82 | 1200 |
| 2024-10-03 | 39.02 | $24.84 | 15200 |
| 2024-10-02 | 39.39 | $24.63 | 6100 |
| 2024-10-01 | 40.19 | $24.65 | 10800 |
| 2024-09-30 | 41.03 | $24.67 | 36900 |
| 2024-09-27 | 42.04 | $24.91 | 10600 |
| 2024-09-26 | 41.01 | $24.99 | 7800 |
| 2024-09-25 | 39.82 | $24.92 | 11900 |
| 2024-09-24 | 38.52 | $25.04 | 15000 |
| 2024-09-23 | 37.16 | $25.04 | 20500 |
| 2024-09-20 | 35.72 | $24.87 | 4800 |
| 2024-09-19 | 34.71 | $24.62 | 5800 |
| 2024-09-18 | 33.94 | $24.37 | 10000 |
| 2024-09-17 | 33.17 | $24.47 | 3300 |
| 2024-09-16 | 32.60 | $24.40 | 9200 |
| 2024-09-13 | 32.02 | $24.30 | 11200 |
| 2024-09-12 | 31.41 | $24.27 | 5600 |
| 2024-09-11 | 31.19 | $24.14 | 12300 |
| 2024-09-10 | 31.15 | $24.14 | 17000 |
| 2024-09-09 | 31.13 | $24.12 | 7600 |
| 2024-09-06 | 30.95 | $24.22 | 9400 |
| 2024-09-05 | 30.60 | $24.17 | 12900 |
| 2024-09-04 | 30.48 | $24.37 | 2300 |
| 2024-09-03 | 29.94 | $24.24 | 6200 |
| 2024-08-30 | 29.38 | $24.25 | 3700 |
| 2024-08-29 | 28.98 | $24.28 | 4300 |
| 2024-08-28 | 28.06 | $24.29 | 4300 |
| 2024-08-27 | 27.31 | $24.28 | 2800 |
| 2024-08-26 | 26.27 | $24.28 | 3300 |
| 2024-08-23 | 25.20 | $24.38 | 3200 |
| 2024-08-22 | 24.07 | $24.29 | 4700 |
| 2024-08-21 | 23.07 | $24.24 | 11000 |
| 2024-08-20 | 22.00 | $24.19 | 7800 |
| 2024-08-19 | 20.63 | $24.30 | 15500 |
| 2024-08-16 | 19.18 | $23.99 | 10800 |
| 2024-08-15 | 18.19 | $23.76 | 500 |
| 2024-08-14 | 17.60 | $23.63 | 5000 |
| 2024-08-13 | 17.25 | $23.51 | 3000 |
| 2024-08-12 | 16.95 | $23.54 | 2100 |
| 2024-08-09 | 16.19 | $23.55 | 1200 |
| 2024-08-08 | 15.36 | $23.66 | 1400 |
| 2024-08-07 | 14.48 | $23.60 | 4700 |
| 2024-08-06 | 13.61 | $23.68 | 6400 |
| 2024-08-05 | 12.69 | $23.35 | 18000 |
| 2024-08-02 | 12.38 | $23.35 | 6200 |
| 2024-08-01 | 11.86 | $23.23 | 9600 |
| 2024-07-31 | 11.71 | $22.90 | 10500 |
| 2024-07-30 | 11.65 | $22.97 | 800 |
| 2024-07-29 | 12.13 | $22.93 | 4800 |
| 2024-07-26 | 12.63 | $22.97 | 4300 |
| 2024-07-25 | 12.96 | $22.86 | 4100 |
| 2024-07-24 | 13.52 | $22.80 | 3900 |
| 2024-07-23 | 14.14 | $23.01 | 4600 |
| 2024-07-22 | 14.28 | $23.07 | 3600 |
| 2024-07-19 | 14.59 | $23.01 | 2700 |
| 2024-07-18 | 15.06 | $23.03 | 9800 |
| 2024-07-17 | 15.29 | $23.13 | 7100 |
| 2024-07-16 | 15.56 | $23.09 | 8000 |
| 2024-07-15 | 15.61 | $23.16 | 2400 |
| 2024-07-12 | 15.29 | $23.18 | 4800 |
| 2024-07-11 | 14.96 | $23.17 | 8400 |
| 2024-07-10 | 14.60 | $22.91 | 7900 |
| 2024-07-09 | 14.93 | $23.00 | 1400 |
| 2024-07-08 | 15.27 | $23.01 | 4800 |
| 2024-07-05 | 15.01 | $23.08 | 7900 |
| 2024-07-03 | 14.75 | $22.89 | 19800 |
| 2024-07-02 | 14.96 | $22.80 | 1400 |
| 2024-07-01 | 15.36 | $22.81 | 6500 |
| 2024-06-28 | 15.95 | $22.69 | 10900 |
| 2024-06-27 | 16.76 | $22.91 | 5900 |
| 2024-06-26 | 16.63 | $22.99 | 2300 |
| 2024-06-25 | 16.62 | $22.95 | 900 |
| 2024-06-24 | 16.30 | $23.00 | 3000 |
| 2024-06-21 | 16.00 | $22.92 | 5800 |
| 2024-06-20 | 15.69 | $22.96 | 3600 |
| 2024-06-18 | 15.24 | $22.95 | 4000 |
| 2024-06-17 | 14.92 | $23.06 | 4400 |
| 2024-06-14 | 14.59 | $23.15 | 6300 |
| 2024-06-13 | 14.23 | $22.98 | 8500 |
| 2024-06-12 | 14.19 | $23.01 | 6400 |
| 2024-06-11 | 13.87 | $22.75 | 2900 |
| 2024-06-10 | 13.83 | $22.95 | 3400 |
| 2024-06-07 | 13.51 | $23.02 | 3400 |
| 2024-06-06 | 13.17 | $23.01 | 4800 |
| 2024-06-05 | 13.19 | $22.99 | 4200 |
| 2024-06-04 | 13.03 | $23.03 | 6800 |
| 2024-06-03 | 12.93 | $22.81 | 5300 |
| 2024-05-31 | 12.83 | $22.72 | 6800 |
| 2024-05-30 | 13.10 | $22.50 | 5300 |
| 2024-05-29 | 13.56 | $22.52 | 11700 |
| 2024-05-28 | 14.08 | $22.69 | 3300 |
| 2024-05-24 | 14.29 | $22.60 | 1600 |
| 2024-05-23 | 15.02 | $22.53 | 3800 |
| 2024-05-22 | 15.78 | $22.85 | 10700 |
| 2024-05-21 | 15.97 | $22.99 | 36800 |
| 2024-05-20 | 15.98 | $23.02 | 12600 |
| 2024-05-17 | 15.87 | $22.99 | 4700 |
| 2024-05-16 | 16.06 | $23.11 | 5800 |
| 2024-05-15 | 16.01 | $23.19 | 5000 |
| 2024-05-14 | 15.96 | $22.96 | 2000 |
| 2024-05-13 | 16.46 | $22.95 | 4900 |
| 2024-05-10 | 17.00 | $22.93 | 900 |
| 2024-05-09 | 17.80 | $23.02 | 4400 |
| 2024-05-08 | 18.64 | $22.90 | 6000 |
| 2024-05-07 | 19.50 | $23.09 | 7200 |
| 2024-05-06 | 20.16 | $23.41 | 9200 |
| 2024-05-03 | 20.78 | $23.33 | 3700 |
| 2024-05-02 | 21.44 | $23.01 | 2900 |
| 2024-05-01 | 22.47 | $22.81 | 4600 |
| 2024-04-30 | 23.17 | $22.68 | 8400 |
| 2024-04-29 | 23.93 | $22.98 | 3900 |
| 2024-04-26 | 24.33 | $22.91 | 1800 |
| 2024-04-25 | 24.93 | $22.90 | 6200 |
| 2024-04-24 | 25.08 | $23.25 | 4200 |
| 2024-04-23 | 25.69 | $23.40 | 9100 |
| 2024-04-22 | 26.34 | $22.97 | 8200 |
| 2024-04-19 | 25.76 | $22.68 | 2400 |
| 2024-04-18 | 24.78 | $22.65 | 3400 |
| 2024-04-17 | 23.74 | $22.88 | 5600 |
| 2024-04-16 | 22.75 | $22.50 | 5400 |
| 2024-04-15 | 21.36 | $22.46 | 8800 |
| 2024-04-12 | 19.90 | $23.12 | 4500 |
| 2024-04-11 | 19.15 | $23.30 | 6000 |
| 2024-04-10 | 18.48 | $23.55 | 9700 |
| 2024-04-09 | 17.83 | $23.86 | 7500 |
| 2024-04-08 | 18.23 | $23.91 | 9300 |
| 2024-04-05 | 18.70 | $24.13 | 3800 |
| 2024-04-04 | 19.58 | $23.93 | 7300 |
| 2024-04-03 | 19.93 | $23.99 | 1400 |
| 2024-04-02 | 20.27 | $23.99 | 6000 |
| 2024-04-01 | 20.72 | $24.12 | 4600 |
| 2024-03-28 | 21.19 | $24.06 | 5700 |
| 2024-03-27 | 21.88 | $24.30 | 2500 |
| 2024-03-26 | 23.01 | $24.59 | 13200 |
| 2024-03-25 | 23.28 | $24.40 | 5100 |
| 2024-03-22 | 23.82 | $24.54 | 4700 |
| 2024-03-21 | 23.90 | $24.65 | 7200 |
| 2024-03-20 | 23.83 | $24.57 | 4200 |
| 2024-03-19 | 24.00 | $24.45 | 2200 |
| 2024-03-18 | 24.56 | $24.40 | 1500 |
| 2024-03-15 | 25.08 | $24.34 | 1700 |
| 2024-03-14 | 25.75 | $24.33 | 6300 |
| 2024-03-13 | 26.46 | $24.52 | 3000 |
| 2024-03-12 | 25.79 | $24.50 | 3800 |
| 2024-03-11 | 25.20 | $24.41 | 4300 |
| 2024-03-08 | 24.59 | $24.34 | 5200 |
| 2024-03-07 | 24.05 | $24.24 | 5900 |
| 2024-03-06 | 23.68 | $24.17 | 5000 |
| 2024-03-05 | 23.52 | $23.93 | 1200 |
| 2024-03-04 | 23.78 | $24.11 | 8600 |
| 2024-03-01 | 24.05 | $24.10 | 3200 |
| 2024-02-29 | 23.56 | $24.27 | 13400 |
| 2024-02-28 | 23.03 | $24.06 | 1800 |
| 2024-02-27 | 22.79 | $24.02 | 2400 |
| 2024-02-26 | 22.67 | $24.00 | 2200 |
| 2024-02-23 | 22.54 | $23.87 | 4200 |
| 2024-02-22 | 22.77 | $23.79 | 2000 |
| 2024-02-21 | 23.00 | $23.67 | 5900 |
| 2024-02-20 | 23.31 | $23.84 | 7100 |
| 2024-02-16 | 23.52 | $23.80 | 2200 |
| 2024-02-15 | 23.61 | $23.78 | 4800 |
| 2024-02-14 | 24.06 | $23.70 | 1800 |
| 2024-02-13 | 24.79 | $23.65 | 2600 |
| 2024-02-12 | 25.55 | $24.04 | 8300 |
| 2024-02-09 | 25.29 | $24.02 | 5900 |
| 2024-02-08 | 25.01 | $23.85 | 4000 |
| 2024-02-07 | 24.91 | $23.95 | 2100 |
| 2024-02-06 | 24.20 | $23.82 | 2300 |
| 2024-02-05 | 23.59 | $23.87 | 13100 |
| 2024-02-02 | 22.94 | $23.92 | 4800 |
| 2024-02-01 | 22.06 | $23.91 | 8200 |
| 2024-01-31 | 21.34 | $23.81 | 3600 |
| 2024-01-30 | 20.78 | $23.69 | 6600 |
| 2024-01-29 | 20.20 | $23.75 | 2000 |
| 2024-01-26 | 19.67 | $23.74 | 5400 |
| 2024-01-25 | 19.13 | $23.72 | 4300 |
| 2024-01-24 | 18.72 | $23.46 | 6000 |
| 2024-01-23 | 18.66 | $23.43 | 4300 |
| 2024-01-22 | 18.59 | $23.56 | 4600 |
| 2024-01-19 | 18.17 | $23.48 | 2700 |
| 2024-01-18 | 18.01 | $23.25 | 2100 |
| 2024-01-17 | 17.99 | $23.31 | 7600 |
| 2024-01-16 | 17.75 | $23.38 | 15000 |
| 2024-01-12 | 17.50 | $23.33 | 4600 |
| 2024-01-11 | 17.17 | $23.29 | 6800 |
| 2024-01-10 | 16.98 | $23.23 | 11600 |
| 2024-01-09 | 16.77 | $23.24 | 10000 |
| 2024-01-08 | 16.73 | $23.08 | 7100 |
| 2024-01-05 | 16.95 | $22.85 | 22500 |
| 2024-01-04 | 17.38 | $22.75 | 4300 |
| 2024-01-03 | 18.10 | $22.65 | 7500 |
| 2024-01-02 | 18.86 | $22.69 | 15200 |
| 2023-12-29 | 19.65 | $22.74 | 13400 |
| 2023-12-28 | 20.25 | $22.85 | 19500 |
| 2023-12-27 | 20.48 | $23.39 | 12900 |
| 2023-12-26 | 19.68 | $23.27 | 8600 |
| 2023-12-22 | 18.99 | $23.17 | 6800 |
| 2023-12-21 | 18.31 | $23.10 | 12100 |
| 2023-12-20 | 17.59 | $22.87 | 19800 |
| 2023-12-19 | 17.19 | $22.68 | 11500 |
| 2023-12-18 | 17.03 | $22.64 | 18600 |
| 2023-12-15 | 16.86 | $22.93 | 17800 |
| 2023-12-14 | 16.06 | $23.15 | 13800 |
| 2023-12-13 | 15.13 | $22.60 | 10500 |
| 2023-12-12 | 14.91 | $22.23 | 9500 |
| 2023-12-11 | 15.48 | $22.18 | 18300 |
| 2023-12-08 | 16.08 | $22.31 | 6400 |
| 2023-12-07 | 16.48 | $22.36 | 14500 |
| 2023-12-06 | 16.90 | $22.25 | 9300 |
| 2023-12-05 | 17.26 | $22.26 | 28300 |
| 2023-12-04 | 17.60 | $22.47 | 10200 |
| 2023-12-01 | 17.70 | $22.56 | 20400 |
| 2023-11-30 | 17.89 | $22.32 | 20900 |
| 2023-11-29 | 18.44 | $22.23 | 16500 |
| 2023-11-28 | 19.27 | $22.22 | 8800 |
| 2023-11-27 | 20.22 | $22.01 | 17600 |
| 2023-11-24 | 21.23 | $21.95 | 4500 |
| 2023-11-22 | 22.22 | $21.94 | 14300 |
| 2023-11-21 | 23.27 | $22.24 | 12100 |
| 2023-11-20 | 24.04 | $22.46 | 7300 |
| 2023-11-17 | 24.48 | $22.57 | 56600 |
| 2023-11-16 | 24.79 | $22.53 | 5400 |
| 2023-11-15 | 25.35 | $22.48 | 2600 |
| 2023-11-14 | 26.04 | $22.52 | 12900 |
| 2023-11-13 | 26.76 | $22.12 | 6700 |
| 2023-11-10 | 28.01 | $22.05 | 9100 |
| 2023-11-09 | 29.47 | $21.92 | 7600 |
| 2023-11-08 | 31.01 | $22.35 | 10400 |
| 2023-11-07 | 32.19 | $22.20 | 1700 |
| 2023-11-06 | 33.71 | $22.25 | 4100 |
| 2023-11-03 | 35.30 | $22.35 | 5100 |
| 2023-11-02 | 37.01 | $21.98 | 8500 |
| 2023-11-01 | 38.61 | $21.35 | 13300 |
| 2023-10-31 | 38.99 | $20.83 | 10600 |
| 2023-10-30 | 38.41 | $20.62 | 4500 |
| 2023-10-27 | 37.49 | $20.73 | 6000 |
| 2023-10-26 | 36.66 | $20.85 | 7400 |
| 2023-10-25 | 35.94 | $20.88 | 2800 |
| 2023-10-24 | 35.17 | $21.14 | 7700 |
| 2023-10-23 | 34.51 | $20.95 | 9900 |
| 2023-10-20 | 33.47 | $20.85 | 7400 |
| 2023-10-19 | 32.03 | $20.75 | 16300 |
| 2023-10-18 | 30.58 | $20.96 | 8100 |
| 2023-10-17 | 29.21 | $21.20 | 8100 |
| 2023-10-16 | 27.94 | $21.43 | 8400 |
| 2023-10-13 | 26.70 | $21.60 | 4800 |
| 2023-10-12 | 25.56 | $21.68 | 4900 |
| 2023-10-11 | 24.51 | $21.92 | 2500 |
| 2023-10-10 | 23.58 | $21.83 | 9600 |
| 2023-10-09 | 22.19 | $21.73 | 6800 |
| 2023-10-06 | 20.34 | $21.67 | 18000 |
| 2023-10-05 | 18.38 | $21.81 | 5800 |
| 2023-10-04 | 16.74 | $21.92 | 6100 |
| 2023-10-03 | 15.16 | $21.94 | 21200 |
| 2023-10-02 | 13.49 | $22.86 | 5900 |
| 2023-09-29 | 12.81 | $23.18 | 10100 |
| 2023-09-28 | 12.92 | $22.99 | 7700 |
| 2023-09-27 | 12.72 | $23.29 | 8000 |
| 2023-09-26 | 13.00 | $23.22 | 3400 |
| 2023-09-25 | 12.92 | $23.37 | 1800 |
| 2023-09-22 | 13.48 | $23.47 | 1800 |
| 2023-09-21 | 14.16 | $23.26 | 3800 |
| 2023-09-20 | 14.42 | $23.49 | 5100 |
| 2023-09-19 | 14.77 | $23.43 | 6000 |
| 2023-09-18 | 15.51 | $23.50 | 4200 |
| 2023-09-15 | 16.30 | $23.42 | 1900 |
| 2023-09-14 | 16.71 | $23.40 | 2300 |
| 2023-09-13 | 17.00 | $23.17 | 13400 |
| 2023-09-12 | 17.30 | $23.28 | 600 |
| 2023-09-11 | 17.95 | $23.32 | 1500 |
| 2023-09-08 | 18.77 | $23.37 | 1000 |
| 2023-09-07 | 19.38 | $23.28 | 7200 |
| 2023-09-06 | 19.71 | $23.13 | 10900 |
| 2023-09-05 | 20.08 | $23.21 | 7900 |
| 2023-09-01 | 20.91 | $23.37 | 8000 |
| 2023-08-31 | 21.79 | $23.10 | 19600 |
| 2023-08-30 | 22.68 | $23.19 | 6600 |
| 2023-08-29 | 23.12 | $23.19 | 5900 |
| 2023-08-28 | 23.58 | $23.21 | 2200 |
| 2023-08-25 | 24.27 | $23.08 | 5700 |
| 2023-08-24 | 24.64 | $23.19 | 800 |
| 2023-08-23 | 24.59 | $23.18 | 8200 |
| 2023-08-22 | 24.55 | $23.04 | 2700 |
| 2023-08-21 | 24.36 | $23.11 | 3200 |
| 2023-08-18 | 23.91 | $23.21 | 5300 |
| 2023-08-17 | 23.79 | $23.28 | 5800 |
| 2023-08-16 | 23.06 | $23.56 | 2100 |
| 2023-08-15 | 22.87 | $23.60 | 2100 |
| 2023-08-14 | 22.77 | $23.60 | 2000 |
| 2023-08-11 | 22.26 | $23.57 | 900 |
| 2023-08-10 | 21.80 | $23.81 | 4100 |
| 2023-08-09 | 21.57 | $23.69 | 6600 |
| 2023-08-08 | 21.12 | $23.83 | 2200 |
| 2023-08-07 | 20.73 | $23.66 | 12100 |
| 2023-08-04 | 20.33 | $23.73 | 2500 |
| 2023-08-03 | 20.01 | $23.61 | 4900 |
| 2023-08-02 | 19.34 | $23.65 | 7700 |
| 2023-08-01 | 18.64 | $23.91 | 1000 |
| 2023-07-31 | 18.42 | $23.96 | 4700 |
| 2023-07-28 | 18.21 | $24.01 | 900 |
| 2023-07-27 | 18.42 | $24.07 | 3400 |
| 2023-07-26 | 18.64 | $24.13 | 3400 |
| 2023-07-25 | 18.72 | $24.13 | 7700 |
| 2023-07-24 | 18.80 | $23.99 | 3400 |
| 2023-07-21 | 18.94 | $24.03 | 3600 |
| 2023-07-20 | 18.81 | $24.00 | 1300 |
| 2023-07-19 | 18.77 | $23.99 | 4800 |
| 2023-07-18 | 18.69 | $24.19 | 1300 |
| 2023-07-17 | 18.61 | $23.86 | 1200 |
| 2023-07-14 | 18.53 | $24.03 | 700 |
| 2023-07-13 | 18.78 | $24.27 | 2400 |
| 2023-07-12 | 19.17 | $24.08 | 1700 |
| 2023-07-11 | 19.38 | $23.96 | 4100 |
| 2023-07-10 | 19.37 | $23.94 | 800 |
| 2023-07-07 | 19.01 | $23.92 | 1500 |
| 2023-07-06 | 18.64 | $23.81 | 9700 |
| 2023-07-05 | 18.06 | $24.09 | 22900 |
| 2023-07-03 | 18.11 | $24.31 | 7100 |
| 2023-06-30 | 18.15 | $24.41 | 40700 |
| 2023-06-29 | 18.18 | $23.64 | 6900 |
| 2023-06-28 | 16.78 | $24.15 | 4300 |
| 2023-06-27 | 16.20 | $24.02 | 2500 |
| 2023-06-26 | 15.60 | $23.95 | 1700 |
| 2023-06-23 | 15.23 | $23.95 | 4200 |
| 2023-06-22 | 14.81 | $24.16 | 9400 |
| 2023-06-21 | 14.77 | $24.09 | 6600 |
| 2023-06-20 | 14.72 | $23.93 | 8500 |
| 2023-06-16 | 14.34 | $24.04 | 3600 |
| 2023-06-15 | 14.23 | $24.19 | 5200 |
| 2023-06-14 | 14.11 | $24.07 | 8400 |
| 2023-06-13 | 13.99 | $24.13 | 6800 |
| 2023-06-12 | 14.03 | $24.27 | 9000 |
| 2023-06-09 | 14.29 | $24.45 | 7200 |
| 2023-06-08 | 14.69 | $24.31 | 6300 |
| 2023-06-07 | 14.99 | $24.29 | 12200 |
| 2023-06-06 | 15.69 | $24.62 | 3000 |
| 2023-06-05 | 15.95 | $24.68 | 5100 |
| 2023-06-02 | 16.22 | $24.72 | 13000 |
| 2023-06-01 | 16.51 | $24.58 | 7800 |
| 2023-05-31 | 17.29 | $24.23 | 15700 |
| 2023-05-30 | 17.43 | $23.89 | 8900 |
| 2023-05-26 | 17.45 | $23.74 | 1100 |
| 2023-05-25 | 16.74 | $23.69 | 3800 |
| 2023-05-24 | 15.83 | $23.77 | 10500 |
| 2023-05-23 | 14.88 | $24.03 | 2700 |
| 2023-05-22 | 14.31 | $24.16 | 2200 |
| 2023-05-19 | 13.74 | $24.00 | 2500 |
| 2023-05-18 | 12.97 | $24.11 | 5300 |
| 2023-05-17 | 12.32 | $24.24 | 4600 |
| 2023-05-16 | 11.64 | $23.76 | 10600 |
| 2023-05-15 | 10.93 | $24.28 | 1300 |
| 2023-05-12 | 11.10 | $24.17 | 4200 |
| 2023-05-11 | 11.28 | $24.01 | 6500 |
| 2023-05-10 | 11.48 | $24.09 | 4500 |
| 2023-05-09 | 11.34 | $23.96 | 4200 |
| 2023-05-08 | 11.05 | $23.99 | 1500 |
| 2023-05-05 | 11.00 | $24.18 | 2300 |
| 2023-05-04 | 10.87 | $23.94 | 3700 |
| 2023-05-03 | 10.60 | $24.10 | 1900 |
| 2023-05-02 | 10.67 | $24.17 | 3500 |
| 2023-05-01 | 10.60 | $24.33 | 10600 |
| 2023-04-28 | 10.93 | $24.71 | 21200 |
| 2023-04-27 | 11.20 | $24.33 | 5600 |
| 2023-04-26 | 11.66 | $24.52 | 7100 |
| 2023-04-25 | 12.18 | $24.50 | 1600 |
| 2023-04-24 | 12.26 | $24.50 | 4500 |
| 2023-04-21 | 12.34 | $24.44 | 4800 |
| 2023-04-20 | 12.42 | $24.38 | 2600 |
| 2023-04-19 | 12.25 | $24.43 | 2100 |
| 2023-04-18 | 12.18 | $24.38 | 1700 |
| 2023-04-17 | 12.30 | $24.32 | 4600 |
| 2023-04-14 | 12.31 | $24.56 | 6600 |
| 2023-04-13 | 12.32 | $24.57 | 7800 |
| 2023-04-12 | 12.07 | $24.50 | 3600 |
| 2023-04-11 | 11.80 | $24.54 | 10100 |
| 2023-04-10 | 11.61 | $24.04 | 400 |
| 2023-04-06 | 12.13 | $24.32 | 3500 |
| 2023-04-05 | 12.49 | $24.17 | 4500 |
| 2023-04-04 | 12.96 | $24.40 | 7700 |
| 2023-04-03 | 13.49 | $24.39 | 10400 |
| 2023-03-31 | 14.01 | $24.51 | 27800 |
| 2023-03-30 | 14.47 | $24.10 | 6000 |
| 2023-03-29 | 14.74 | $24.20 | 5700 |
| 2023-03-28 | 15.46 | $23.81 | 5100 |
| 2023-03-27 | 15.56 | $23.89 | 2500 |
| 2023-03-24 | 15.67 | $23.75 | 4300 |
| 2023-03-23 | 15.76 | $23.93 | 12200 |
| 2023-03-22 | 15.86 | $23.93 | 9300 |
| 2023-03-21 | 16.26 | $23.50 | 8000 |
| 2023-03-20 | 16.52 | $23.31 | 5900 |
| 2023-03-17 | 16.75 | $23.80 | 9400 |
| 2023-03-16 | 17.28 | $24.15 | 10900 |
| 2023-03-15 | 17.92 | $23.72 | 8200 |
| 2023-03-14 | 18.32 | $23.70 | 7000 |
| 2023-03-13 | 19.26 | $23.43 | 15000 |
| 2023-03-10 | 19.02 | $23.41 | 5100 |
| 2023-03-09 | 18.94 | $23.47 | 7100 |
| 2023-03-08 | 18.97 | $23.70 | 4400 |
| 2023-03-07 | 19.44 | $23.72 | 4000 |
| 2023-03-06 | 20.00 | $23.80 | 2500 |
| 2023-03-03 | 20.74 | $23.86 | 8200 |
| 2023-03-02 | 21.51 | $23.64 | 6100 |
| 2023-03-01 | 22.13 | $23.91 | 2500 |
| 2023-02-28 | 23.05 | $24.05 | 7900 |
| 2023-02-27 | 24.01 | $24.08 | 3100 |
| 2023-02-24 | 24.95 | $23.92 | 4100 |
| 2023-02-23 | 25.96 | $24.10 | 2400 |
| 2023-02-22 | 26.46 | $23.80 | 6600 |
| 2023-02-21 | 27.50 | $23.61 | 15400 |
| 2023-02-17 | 28.60 | $24.09 | 3000 |
| 2023-02-16 | 28.65 | $24.13 | 11000 |
| 2023-02-15 | 28.47 | $24.32 | 3700 |
| 2023-02-14 | 28.27 | $24.38 | 5300 |
| 2023-02-13 | 28.08 | $24.27 | 3100 |
| 2023-02-10 | 28.02 | $24.14 | 2800 |
| 2023-02-09 | 27.64 | $24.10 | 5700 |
| 2023-02-08 | 27.25 | $24.10 | 5900 |
| 2023-02-07 | 27.24 | $23.72 | 3900 |
| 2023-02-06 | 27.75 | $23.79 | 7800 |
| 2023-02-03 | 28.23 | $24.00 | 5600 |
| 2023-02-02 | 28.04 | $24.29 | 5500 |
| 2023-02-01 | 27.11 | $24.26 | 15000 |
| 2023-01-31 | 26.24 | $24.34 | 15600 |
| 2023-01-30 | 25.35 | $24.08 | 3200 |
| 2023-01-27 | 24.51 | $24.18 | 9500 |
| 2023-01-26 | 23.64 | $24.05 | 5900 |
| 2023-01-25 | 22.97 | $24.03 | 13700 |
| 2023-01-24 | 22.07 | $24.05 | 6800 |
| 2023-01-23 | 20.92 | $24.05 | 6700 |
| 2023-01-20 | 19.80 | $24.07 | 9100 |
| 2023-01-19 | 18.72 | $24.10 | 7600 |
| 2023-01-18 | 17.58 | $23.71 | 16300 |
| 2023-01-17 | 17.05 | $23.42 | 7500 |
| 2023-01-13 | 16.91 | $23.33 | 6100 |
| 2023-01-12 | 16.57 | $23.33 | 5100 |
| 2023-01-11 | 16.40 | $23.15 | 10600 |
| 2023-01-10 | 16.45 | $22.87 | 16700 |
| 2023-01-09 | 16.60 | $22.80 | 10600 |
| 2023-01-06 | 16.85 | $22.94 | 11500 |
| 2023-01-05 | 17.06 | $22.84 | 8300 |
| 2023-01-04 | 17.89 | $22.63 | 6700 |
| 2023-01-03 | 18.75 | $22.19 | 16200 |
| 2022-12-30 | 18.94 | $22.10 | 9100 |
| 2022-12-29 | 18.42 | $22.09 | 7900 |
| 2022-12-28 | 17.86 | $22.28 | 9200 |
| 2022-12-27 | 17.80 | $22.35 | 12000 |
| 2022-12-23 | 17.85 | $22.85 | 5400 |
| 2022-12-22 | 18.64 | $22.95 | 24900 |
| 2022-12-21 | 19.06 | $23.23 | 3800 |
| 2022-12-20 | 18.93 | $23.07 | 3700 |
| 2022-12-19 | 18.88 | $23.11 | 8900 |
| 2022-12-16 | 18.83 | $23.06 | 1400 |
| 2022-12-15 | 18.78 | $23.21 | 5800 |
| 2022-12-14 | 18.75 | $23.00 | 10800 |
| 2022-12-13 | 18.73 | $23.18 | 7200 |
| 2022-12-12 | 19.17 | $22.85 | 11000 |
| 2022-12-09 | 19.76 | $23.16 | 11800 |
| 2022-12-08 | 20.00 | $23.32 | 8100 |
| 2022-12-07 | 19.80 | $23.38 | 5100 |
| 2022-12-06 | 19.60 | $23.09 | 6100 |
| 2022-12-05 | 19.36 | $23.15 | 8900 |
| 2022-12-02 | 19.26 | $23.20 | 7200 |
| 2022-12-01 | 19.28 | $23.10 | 2900 |
| 2022-11-30 | 19.49 | $22.71 | 16100 |
| 2022-11-29 | 20.38 | $22.30 | 11000 |
| 2022-11-28 | 20.98 | $22.50 | 5000 |
| 2022-11-25 | 21.14 | $22.60 | 4800 |
| 2022-11-23 | 21.30 | $22.48 | 15300 |
| 2022-11-22 | 21.59 | $22.36 | 9900 |
| 2022-11-21 | 22.21 | $22.30 | 5000 |
| 2022-11-18 | 22.73 | $22.36 | 3600 |
| 2022-11-17 | 23.28 | $22.20 | 5600 |
| 2022-11-16 | 23.86 | $22.42 | 8700 |
| 2022-11-15 | 25.09 | $22.42 | 5300 |
| 2022-11-14 | 26.25 | $22.20 | 5000 |
| 2022-11-11 | 27.60 | $22.50 | 5800 |
| 2022-11-10 | 29.03 | $22.45 | 7500 |
| 2022-11-09 | 30.54 | $21.74 | 17800 |
| 2022-11-08 | 31.43 | $21.94 | 5100 |
| 2022-11-07 | 32.02 | $21.65 | 8200 |
| 2022-11-04 | 32.65 | $21.75 | 2800 |
| 2022-11-03 | 32.58 | $21.97 | 5500 |
| 2022-11-02 | 32.71 | $22.04 | 6500 |
| 2022-11-01 | 32.84 | $21.97 | 9000 |
| 2022-10-31 | 32.99 | $22.00 | 12400 |
| 2022-10-28 | 32.81 | $22.11 | 2300 |
| 2022-10-27 | 32.86 | $22.11 | 7900 |
| 2022-10-26 | 32.92 | $22.43 | 3100 |
| 2022-10-25 | 33.25 | $22.28 | 2600 |
| 2022-10-24 | 33.60 | $21.99 | 8100 |
| 2022-10-21 | 32.70 | $22.07 | 5500 |
| 2022-10-20 | 31.84 | $22.21 | 3900 |
| 2022-10-19 | 31.02 | $22.51 | 2700 |
| 2022-10-18 | 30.56 | $22.60 | 5200 |
| 2022-10-17 | 30.07 | $22.51 | 2600 |
| 2022-10-14 | 29.54 | $22.81 | 1200 |
| 2022-10-13 | 29.18 | $22.89 | 11900 |
| 2022-10-12 | 28.73 | $23.05 | 6100 |
| 2022-10-11 | 28.93 | $23.17 | 4600 |
| 2022-10-10 | 29.28 | $23.25 | 5600 |
| 2022-10-07 | 30.05 | $23.30 | 700 |
| 2022-10-06 | 30.23 | $23.60 | 1900 |
| 2022-10-05 | 30.62 | $23.64 | 3900 |
| 2022-10-04 | 30.36 | $23.57 | 3200 |
| 2022-10-03 | 30.08 | $23.24 | 10900 |
| 2022-09-30 | 29.69 | $22.84 | 21800 |
| 2022-09-29 | 27.87 | $23.12 | 6200 |
| 2022-09-28 | 26.09 | $23.40 | 10900 |
| 2022-09-27 | 24.49 | $23.41 | 4700 |
| 2022-09-26 | 22.80 | $23.62 | 1900 |
| 2022-09-23 | 21.41 | $23.76 | 9500 |
| 2022-09-22 | 20.12 | $24.30 | — |
| 2022-09-21 | 19.74 | $24.30 | 1100 |
| 2022-09-20 | 19.33 | $24.33 | 2000 |
| 2022-09-19 | 18.91 | $24.39 | 1800 |
| 2022-09-16 | 18.46 | $24.37 | 4600 |
| 2022-09-15 | 17.92 | $24.38 | 7900 |
| 2022-09-14 | 17.61 | $24.50 | 100 |
| 2022-09-13 | 17.53 | $24.50 | 3900 |
| 2022-09-12 | 17.46 | $24.40 | 1800 |
| 2022-09-09 | 17.48 | $24.29 | 4700 |
| 2022-09-08 | 17.01 | $24.20 | 5400 |
| 2022-09-07 | 16.51 | $24.51 | 3900 |
| 2022-09-06 | 16.15 | $24.29 | 4700 |
| 2022-09-02 | 15.17 | $24.40 | 4400 |
| 2022-09-01 | 14.30 | $24.53 | 4900 |
| 2022-08-31 | 13.47 | $24.63 | 6000 |
| 2022-08-30 | 12.88 | $24.81 | 2100 |
| 2022-08-29 | 12.70 | $25.10 | 900 |
| 2022-08-26 | 13.24 | $25.07 | 3700 |
| 2022-08-25 | 13.80 | $25.06 | 1600 |
| 2022-08-24 | 13.98 | $25.06 | 1300 |
| 2022-08-23 | 13.80 | $25.17 | 8200 |
| 2022-08-22 | 13.62 | $25.02 | 6500 |
| 2022-08-19 | 12.95 | $24.97 | 5800 |
| 2022-08-18 | 12.29 | $25.07 | 1700 |
| 2022-08-17 | 11.76 | $25.13 | 5500 |
| 2022-08-16 | 11.24 | $25.22 | 2000 |
| 2022-08-15 | 11.01 | $25.37 | 1900 |
| 2022-08-12 | 11.11 | $25.37 | 1800 |
| 2022-08-11 | 11.21 | $25.37 | 6200 |
| 2022-08-10 | 11.30 | $25.20 | 3700 |
| 2022-08-09 | 11.83 | $25.30 | 2300 |
| 2022-08-08 | 12.39 | $25.20 | 3000 |
| 2022-08-05 | 12.98 | $25.34 | 2400 |
| 2022-08-04 | 13.33 | $25.40 | 5300 |
| 2022-08-03 | 13.57 | $25.40 | 3200 |
| 2022-08-02 | 13.70 | $25.31 | 5100 |
| 2022-08-01 | 13.69 | $25.33 | 1500 |
| 2022-07-29 | 13.71 | $25.43 | 29300 |
| 2022-07-28 | 13.65 | $25.00 | 800 |
| 2022-07-27 | 14.32 | $24.84 | 12400 |
| 2022-07-26 | 14.73 | $24.67 | 4800 |
| 2022-07-25 | 14.77 | $24.78 | 5400 |
| 2022-07-22 | 14.84 | $24.68 | 4500 |
| 2022-07-21 | 14.47 | $24.73 | 2900 |
| 2022-07-20 | 14.36 | $24.85 | 2500 |
| 2022-07-19 | 14.36 | $24.78 | 2800 |
| 2022-07-18 | 14.37 | $24.67 | 1600 |
| 2022-07-15 | 14.03 | $24.73 | 2100 |
| 2022-07-14 | 13.90 | $24.49 | 3400 |
| 2022-07-13 | 13.57 | $24.54 | 2900 |
| 2022-07-12 | 13.18 | $24.68 | 2400 |
| 2022-07-11 | 13.53 | $24.63 | 4900 |
| 2022-07-08 | 13.90 | $24.60 | 6600 |
| 2022-07-07 | 14.29 | $24.67 | 3600 |
| 2022-07-06 | 15.00 | $24.71 | 900 |
| 2022-07-05 | 15.61 | $24.72 | 3800 |
| 2022-07-01 | 16.26 | $24.73 | 3300 |
| 2022-06-30 | 16.95 | $24.51 | 15200 |
| 2022-06-29 | 17.75 | $24.96 | 4500 |
| 2022-06-28 | 18.31 | $25.19 | 3900 |
| 2022-06-27 | 18.07 | $25.07 | 3400 |
| 2022-06-24 | 17.90 | $24.98 | 1800 |
| 2022-06-23 | 17.89 | $24.98 | 19800 |
| 2022-06-22 | 17.88 | $25.27 | 9900 |
| 2022-06-21 | 17.87 | $24.47 | 4700 |
| 2022-06-17 | 18.78 | $24.49 | 2900 |
| 2022-06-16 | 19.73 | $24.18 | 11600 |
| 2022-06-15 | 20.07 | $24.21 | 600 |
| 2022-06-14 | 20.03 | $24.02 | 8700 |
| 2022-06-13 | 19.83 | $24.12 | 18400 |
| 2022-06-10 | 19.75 | $24.80 | 4800 |
| 2022-06-09 | 20.75 | $25.05 | 3900 |
| 2022-06-08 | 21.02 | $25.08 | 1300 |
| 2022-06-07 | 21.43 | $25.24 | 3300 |
| 2022-06-06 | 21.86 | $25.30 | 17000 |
| 2022-06-03 | 22.07 | $25.15 | 3700 |
| 2022-06-02 | 22.74 | $25.15 | 3000 |
| 2022-06-01 | 23.33 | $25.24 | 8900 |
| 2022-05-31 | 23.96 | $25.12 | 27200 |
| 2022-05-27 | 24.87 | $25.20 | 4300 |
| 2022-05-26 | 25.24 | $25.02 | 6300 |
| 2022-05-25 | 25.86 | $24.85 | 12500 |
| 2022-05-24 | 26.66 | $24.55 | 2000 |
| 2022-05-23 | 27.56 | $24.45 | 4200 |
| 2022-05-20 | 28.36 | $24.39 | 4800 |
| 2022-05-19 | 29.20 | $24.35 | 4100 |
| 2022-05-18 | 30.06 | $24.14 | 7200 |
| 2022-05-17 | 30.36 | $24.25 | 5500 |
| 2022-05-16 | 30.87 | $24.49 | 6000 |
| 2022-05-13 | 31.03 | $24.40 | 7200 |
| 2022-05-12 | 31.22 | $24.42 | 12300 |
| 2022-05-11 | 30.89 | $24.23 | 22300 |
| 2022-05-10 | 29.79 | $24.08 | 20400 |
| 2022-05-09 | 28.36 | $23.52 | 8700 |
| 2022-05-06 | 26.60 | $24.05 | 4600 |
| 2022-05-05 | 25.34 | $24.13 | 19700 |
| 2022-05-04 | 24.02 | $24.35 | 6700 |
| 2022-05-03 | 23.15 | $24.20 | 4200 |
| 2022-05-02 | 21.66 | $24.12 | 8400 |
| 2022-04-29 | 20.11 | $24.49 | 28800 |
| 2022-04-28 | 18.69 | $24.35 | 29700 |
| 2022-04-27 | 17.38 | $24.41 | 18200 |
| 2022-04-26 | 16.32 | $24.78 | 4300 |
| 2022-04-25 | 16.20 | $24.84 | 1800 |
| 2022-04-22 | 16.07 | $24.97 | 6400 |
| 2022-04-21 | 15.93 | $24.73 | 13300 |
| 2022-04-20 | 15.10 | $24.79 | 19000 |
| 2022-04-19 | 14.14 | $24.74 | 14700 |
| 2022-04-18 | 13.38 | $24.74 | 20100 |
| 2022-04-14 | 12.62 | $24.81 | 10200 |
| 2022-04-13 | 11.81 | $24.99 | 6200 |
| 2022-04-12 | 11.86 | $24.95 | 5200 |
| 2022-04-11 | 11.90 | $24.89 | 15400 |
| 2022-04-08 | 11.73 | $25.01 | 6200 |
| 2022-04-07 | 12.13 | $25.00 | 2900 |
| 2022-04-06 | 12.55 | $24.96 | 18400 |
| 2022-04-05 | 12.78 | $25.00 | 10700 |
| 2022-04-04 | 13.06 | $25.12 | 2600 |
| 2022-04-01 | 13.58 | $25.13 | 3900 |
| 2022-03-31 | 14.12 | $25.16 | 12500 |
| 2022-03-30 | 14.49 | $25.08 | 1900 |
| 2022-03-29 | 15.24 | $25.44 | 2500 |
| 2022-03-28 | 14.74 | $25.29 | 2100 |
| 2022-03-25 | 14.78 | $25.23 | 11600 |
| 2022-03-24 | 14.82 | $25.33 | 2500 |
| 2022-03-23 | 14.31 | $25.34 | 2600 |
| 2022-03-22 | 13.80 | $25.30 | 1600 |
| 2022-03-21 | 13.40 | $25.37 | 3500 |
| 2022-03-18 | 12.88 | $25.48 | 8400 |
| 2022-03-17 | 12.33 | $25.28 | 7300 |
| 2022-03-16 | 12.19 | $25.15 | 5300 |
| 2022-03-15 | 12.28 | $25.17 | 9700 |
| 2022-03-14 | 12.88 | $25.04 | 15400 |
| 2022-03-11 | 13.52 | $25.23 | 6300 |
| 2022-03-10 | 12.97 | $25.26 | 200 |
| 2022-03-09 | 12.95 | $25.29 | 1800 |
| 2022-03-08 | 12.93 | $25.34 | 6700 |
| 2022-03-07 | 12.92 | $25.26 | 16800 |
| 2022-03-04 | 12.61 | $25.25 | 6700 |
| 2022-03-03 | 12.82 | $25.24 | 3000 |
| 2022-03-02 | 12.61 | $25.22 | 11400 |
| 2022-03-01 | 12.48 | $25.21 | 1100 |
| 2022-02-28 | 12.53 | $25.22 | 5300 |
| 2022-02-25 | 12.52 | $25.18 | 2500 |
| 2022-02-24 | 12.79 | $25.15 | 6500 |
| 2022-02-23 | 13.41 | $25.16 | 9100 |
| 2022-02-22 | 13.90 | $25.20 | 3200 |
| 2022-02-18 | 14.37 | $25.25 | 2400 |
| 2022-02-17 | 14.59 | $25.23 | 6400 |
| 2022-02-16 | 14.71 | $25.36 | 6700 |
| 2022-02-15 | 14.84 | $25.22 | 5300 |
| 2022-02-14 | 15.49 | $25.16 | 6300 |
| 2022-02-11 | 15.22 | $25.15 | 13500 |
| 2022-02-10 | 14.98 | $25.14 | 22100 |
| 2022-02-09 | 14.60 | $25.30 | 5100 |
| 2022-02-08 | 14.90 | $25.29 | 5400 |
| 2022-02-07 | 14.89 | $25.34 | 5100 |
| 2022-02-04 | 15.09 | $25.30 | 9700 |
| 2022-02-03 | 15.22 | $25.25 | 13500 |
| 2022-02-02 | 15.37 | $25.26 | 6000 |
| 2022-02-01 | 15.76 | $25.28 | 4700 |
| 2022-01-31 | 15.94 | $25.27 | 5800 |
| 2022-01-28 | 16.01 | $25.29 | 12200 |
| 2022-01-27 | 16.09 | $25.23 | 10800 |
| 2022-01-26 | 16.17 | $25.55 | 4200 |
| 2022-01-25 | 17.02 | $25.52 | 8300 |
| 2022-01-24 | 17.70 | $25.41 | 8700 |
| 2022-01-21 | 18.15 | $25.37 | 2000 |
| 2022-01-20 | 18.41 | $25.37 | 2500 |
| 2022-01-19 | 18.67 | $25.36 | 6100 |
| 2022-01-18 | 18.84 | $25.33 | 8100 |
| 2022-01-14 | 18.70 | $25.35 | 8300 |
| 2022-01-13 | 18.89 | $25.54 | 6700 |
| 2022-01-12 | 19.29 | $25.60 | 11100 |
| 2022-01-11 | 19.93 | $25.41 | 3600 |
| 2022-01-10 | 20.12 | $25.39 | 1700 |
| 2022-01-07 | 19.67 | $25.44 | 3500 |
| 2022-01-06 | 19.29 | $25.41 | 1400 |
| 2022-01-05 | 18.90 | $25.40 | 5500 |
| 2022-01-04 | 18.49 | $25.50 | 4100 |
| 2022-01-03 | 18.37 | $25.57 | 5700 |
| 2021-12-31 | 18.23 | $25.59 | 18100 |
| 2021-12-30 | 17.99 | $25.58 | 9500 |
| 2021-12-29 | 18.40 | $25.74 | 8700 |
| 2021-12-28 | 19.05 | $25.67 | 3600 |
| 2021-12-27 | 20.01 | $25.63 | 3000 |
| 2021-12-23 | 20.86 | $25.62 | 1500 |
| 2021-12-22 | 21.76 | $25.64 | 1900 |
| 2021-12-21 | 22.71 | $25.53 | 2600 |
| 2021-12-20 | 23.51 | $25.59 | 2200 |
| 2021-12-17 | 24.69 | $25.54 | 4500 |
| 2021-12-16 | 25.80 | $25.49 | 1600 |
| 2021-12-15 | 26.73 | $25.40 | 1200 |
| 2021-12-14 | 27.50 | $25.43 | 6800 |
| 2021-12-13 | 28.30 | $25.34 | 8400 |
| 2021-12-10 | 28.90 | $25.46 | 1700 |
| 2021-12-09 | 30.14 | $25.51 | 1300 |
| 2021-12-08 | 31.62 | $25.47 | 1600 |
| 2021-12-07 | 32.93 | $25.41 | 1700 |
| 2021-12-06 | 34.12 | $25.42 | 1800 |
| 2021-12-03 | 35.57 | $25.36 | 3000 |
| 2021-12-02 | 36.71 | $25.37 | 8000 |
| 2021-12-01 | 37.90 | $25.30 | 25300 |
| 2021-11-30 | 39.00 | $25.22 | 58500 |
| 2021-11-29 | 40.16 | $25.40 | 3700 |
| 2021-11-26 | 42.06 | $25.38 | 4800 |
| 2021-11-24 | 44.06 | $25.47 | 2900 |
| 2021-11-23 | 45.12 | $25.50 | 1700 |
| 2021-11-22 | 46.35 | $25.47 | 3100 |
| 2021-11-19 | 47.64 | $25.52 | 2900 |
| 2021-11-18 | 49.28 | $25.50 | 5900 |
| 2021-11-17 | 51.00 | $25.42 | 1700 |
| 2021-11-16 | 52.42 | $25.44 | 1700 |
| 2021-11-15 | 53.75 | $25.44 | 2500 |
| 2021-11-12 | 55.14 | $25.41 | 4100 |
| 2021-11-11 | 56.64 | $25.46 | 1700 |
| 2021-11-10 | 57.78 | $25.41 | 8300 |
| 2021-11-09 | 58.92 | $25.57 | 6700 |
| 2021-11-08 | 60.13 | $25.67 | 1300 |
| 2021-11-05 | 60.91 | $25.65 | 7900 |
| 2021-11-04 | 61.74 | $25.68 | 4500 |
| 2021-11-03 | 61.87 | $25.55 | 2000 |
| 2021-11-02 | 62.18 | $25.60 | 1200 |
| 2021-11-01 | 62.07 | $25.70 | 10400 |
| 2021-10-29 | 61.95 | $25.75 | 5400 |
| 2021-10-28 | 61.65 | $25.50 | 5700 |
| 2021-10-27 | 61.52 | $25.45 | 4800 |
| 2021-10-26 | 61.52 | $25.40 | 5800 |
| 2021-10-25 | 61.67 | $25.46 | 18600 |
| 2021-10-22 | 61.76 | $25.48 | 1200 |
| 2021-10-21 | 61.97 | $25.46 | 400 |
| 2021-10-20 | 62.19 | $25.49 | 2900 |
| 2021-10-19 | 62.43 | $25.35 | 3400 |
| 2021-10-18 | 62.96 | $25.44 | 3600 |
| 2021-10-15 | 63.47 | $25.40 | 3100 |
| 2021-10-14 | 64.12 | $25.42 | 3700 |
| 2021-10-13 | 64.70 | $25.46 | 3700 |
| 2021-10-12 | 65.15 | $25.44 | 7900 |
| 2021-10-11 | 65.67 | $25.31 | 2400 |
| 2021-10-08 | 66.34 | $25.30 | 4400 |
| 2021-10-07 | 67.09 | $25.39 | 7200 |
| 2021-10-06 | 67.78 | $25.30 | 5500 |
| 2021-10-05 | 68.59 | $25.34 | 18000 |
| 2021-10-04 | 69.36 | $25.50 | 8300 |
| 2021-10-01 | 69.95 | $25.47 | 5900 |
| 2021-09-30 | 70.49 | $25.55 | 11200 |
| 2021-09-29 | 71.02 | $25.49 | 5900 |
| 2021-09-28 | 71.57 | $25.47 | 11600 |
| 2021-09-27 | 71.97 | $25.55 | 16500 |
| 2021-09-24 | 71.92 | $25.61 | 3200 |
| 2021-09-23 | 71.99 | $25.74 | 13100 |
| 2021-09-22 | 72.07 | $25.67 | 20300 |
| 2021-09-21 | 72.15 | $25.60 | 9700 |
| 2021-09-20 | 72.31 | $25.61 | 6700 |
| 2021-09-17 | 72.48 | $25.67 | 15400 |
| 2021-09-16 | 72.41 | $25.62 | 8800 |
| 2021-09-15 | 72.39 | $25.59 | 2700 |
| 2021-09-14 | 72.38 | $25.58 | 1200 |
| 2021-09-13 | 72.40 | $25.56 | 12100 |
| 2021-09-10 | 72.41 | $25.61 | 7900 |
| 2021-09-09 | 72.46 | $25.52 | 7200 |
| 2021-09-08 | 72.56 | $25.47 | 11200 |
| 2021-09-07 | 72.66 | $25.53 | 11200 |
| 2021-09-03 | 72.55 | $25.51 | 4100 |
| 2021-09-02 | 72.44 | $25.50 | 6500 |
| 2021-09-01 | 72.34 | $25.43 | 28600 |
| 2021-08-31 | 72.23 | $25.48 | 40400 |
| 2021-08-30 | 72.13 | $25.43 | 9600 |
| 2021-08-27 | 72.01 | $25.46 | 10100 |
| 2021-08-26 | 71.89 | $25.45 | 4900 |
| 2021-08-25 | 71.76 | $25.49 | 13400 |
| 2021-08-24 | 71.42 | $25.49 | 3900 |
| 2021-08-23 | 71.09 | $25.40 | 14600 |
| 2021-08-20 | 70.73 | $25.41 | 11000 |
| 2021-08-19 | 70.36 | $25.47 | 5500 |
| 2021-08-18 | 69.96 | $25.55 | 11800 |
| 2021-08-17 | 69.39 | $25.50 | 7100 |
| 2021-08-16 | 68.80 | $25.63 | 3000 |
| 2021-08-13 | 67.96 | $25.66 | 5000 |
| 2021-08-12 | 67.03 | $25.65 | 5300 |
| 2021-08-11 | 66.05 | $25.65 | 1000 |
| 2021-08-10 | 65.03 | $25.65 | 4200 |
| 2021-08-09 | 63.96 | $25.69 | 7700 |
| 2021-08-06 | 62.66 | $25.72 | 7200 |
| 2021-08-05 | 61.24 | $25.65 | 6300 |
| 2021-08-04 | 59.76 | $25.55 | 3600 |
| 2021-08-03 | 58.20 | $25.55 | 6500 |
| 2021-08-02 | 56.56 | $25.53 | 9200 |
| 2021-07-30 | 54.83 | $25.53 | 10800 |
| 2021-07-29 | 53.02 | $25.52 | 6900 |
| 2021-07-28 | 50.98 | $25.41 | 10500 |
| 2021-07-27 | 48.83 | $25.41 | 14600 |
| 2021-07-26 | 46.57 | $25.53 | 15800 |
| 2021-07-23 | 44.13 | $25.46 | 12800 |
| 2021-07-22 | 41.56 | $25.49 | 3400 |
| 2021-07-21 | 38.72 | $25.50 | 3600 |
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