Is Fidelity Emerging Markets Multifactor ETF (FDEM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity Emerging Markets Multifactor ETF (FDEM) research center and poll results.
CBOE : FDEM
Fidelity Emerging Markets Multifactor ETF — Technical Indicators
$35.32 USD
$0.8 (2.32%)
- Volume
- 43.01K
- Average Volume
- 117.47K
- Market Capitalization
- $278.16M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $38.32
- Year Low
- $28.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
35.50
2026-07-21
Close Price
$35.32
Vol: 43009
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.82
Average
25.77
Maximum
36.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 35.50 | $35.32 | 43009 |
| 2026-07-20 | 35.62 | $34.52 | 89244 |
| 2026-07-17 | 35.78 | $34.38 | 73500 |
| 2026-07-16 | 35.91 | $34.66 | 63210 |
| 2026-07-15 | 36.04 | $35.24 | 48900 |
| 2026-07-14 | 36.17 | $35.36 | 39900 |
| 2026-07-13 | 36.25 | $34.82 | 60200 |
| 2026-07-10 | 36.35 | $35.90 | 41500 |
| 2026-07-09 | 36.32 | $35.83 | 58948 |
| 2026-07-08 | 36.32 | $35.71 | 184300 |
| 2026-07-07 | 36.33 | $35.46 | 60994 |
| 2026-07-06 | 36.32 | $36.25 | 53537 |
| 2026-07-02 | 36.37 | $35.26 | 104700 |
| 2026-07-01 | 36.49 | $35.54 | 49141 |
| 2026-06-30 | 36.63 | $36.33 | 29802 |
| 2026-06-29 | 36.71 | $35.98 | 39200 |
| 2026-06-26 | 36.76 | $35.83 | 52400 |
| 2026-06-25 | 36.83 | $36.02 | 53949 |
| 2026-06-24 | 36.88 | $35.70 | 59000 |
| 2026-06-23 | 36.94 | $35.89 | 146200 |
| 2026-06-22 | 36.94 | $37.81 | 100039 |
| 2026-06-18 | 36.84 | $37.62 | 47300 |
| 2026-06-17 | 36.74 | $37.06 | 44320 |
| 2026-06-16 | 36.65 | $37.22 | 46000 |
| 2026-06-15 | 36.56 | $37.80 | 124700 |
| 2026-06-12 | 36.45 | $36.89 | 100538 |
| 2026-06-11 | 36.43 | $36.81 | 57039 |
| 2026-06-10 | 36.41 | $35.37 | 218536 |
| 2026-06-09 | 36.44 | $35.87 | 132300 |
| 2026-06-08 | 36.49 | $35.91 | 113245 |
| 2026-06-05 | 36.54 | $35.16 | 163337 |
| 2026-06-04 | 36.59 | $37.39 | 39731 |
| 2026-06-03 | 36.55 | $37.67 | 95540 |
| 2026-06-02 | 36.45 | $38.23 | 39955 |
| 2026-06-01 | 36.29 | $37.89 | 163726 |
| 2026-05-29 | 36.16 | $37.10 | 82700 |
| 2026-05-28 | 36.06 | $37.15 | 185100 |
| 2026-05-27 | 35.93 | $36.99 | 69229 |
| 2026-05-26 | 35.81 | $36.97 | 2.5M |
| 2026-05-22 | 35.71 | $35.82 | 76200 |
| 2026-05-21 | 35.67 | $35.91 | 44202 |
| 2026-05-20 | 35.60 | $35.68 | 42825 |
| 2026-05-19 | 35.55 | $35.17 | 60407 |
| 2026-05-18 | 35.51 | $35.36 | 215440 |
| 2026-05-15 | 35.48 | $35.62 | 96300 |
| 2026-05-14 | 35.45 | $36.57 | 50412 |
| 2026-05-13 | 35.34 | $36.46 | 49221 |
| 2026-05-12 | 35.23 | $35.86 | 97500 |
| 2026-05-11 | 35.14 | $36.90 | 91913 |
| 2026-05-08 | 34.99 | $36.85 | 63800 |
| 2026-05-07 | 34.83 | $36.23 | 70828 |
| 2026-05-06 | 34.68 | $36.57 | 90600 |
| 2026-05-05 | 34.52 | $35.63 | 56845 |
| 2026-05-04 | 34.34 | $34.98 | 75009 |
| 2026-05-01 | 34.18 | $35.28 | 33600 |
| 2026-04-30 | 34.00 | $35.15 | 50100 |
| 2026-04-29 | 33.84 | $34.62 | 29332 |
| 2026-04-28 | 33.68 | $34.65 | 52900 |
| 2026-04-27 | 33.48 | $34.94 | 65973 |
| 2026-04-24 | 33.27 | $34.96 | 61633 |
| 2026-04-23 | 33.07 | $34.44 | 61639 |
| 2026-04-22 | 32.95 | $34.85 | 56300 |
| 2026-04-21 | 32.79 | $34.37 | 50600 |
| 2026-04-20 | 32.67 | $34.68 | 42725 |
| 2026-04-17 | 32.49 | $34.97 | 60339 |
| 2026-04-16 | 32.36 | $34.31 | 73041 |
| 2026-04-15 | 32.25 | $34.27 | 43400 |
| 2026-04-14 | 32.18 | $34.24 | 81100 |
| 2026-04-13 | 32.08 | $33.73 | 63538 |
| 2026-04-10 | 31.98 | $33.64 | 73500 |
| 2026-04-09 | 31.89 | $33.30 | 95917 |
| 2026-04-08 | 31.86 | $33.41 | 310900 |
| 2026-04-07 | 31.83 | $32.02 | 264800 |
| 2026-04-06 | 31.86 | $31.86 | 72500 |
| 2026-04-02 | 31.88 | $31.52 | 453600 |
| 2026-04-01 | 31.91 | $31.95 | 91300 |
| 2026-03-31 | 31.98 | $31.58 | 63620 |
| 2026-03-30 | 32.05 | $30.59 | 131400 |
| 2026-03-27 | 32.23 | $30.78 | 141600 |
| 2026-03-26 | 32.43 | $30.91 | 142700 |
| 2026-03-25 | 32.63 | $31.97 | 75126 |
| 2026-03-24 | 32.80 | $31.60 | 310619 |
| 2026-03-23 | 32.96 | $32.08 | 75122 |
| 2026-03-20 | 33.09 | $31.14 | 115100 |
| 2026-03-19 | 33.27 | $32.32 | 65000 |
| 2026-03-18 | 33.37 | $32.12 | 38700 |
| 2026-03-17 | 33.48 | $32.75 | 41822 |
| 2026-03-16 | 33.56 | $32.40 | 72400 |
| 2026-03-13 | 33.66 | $31.75 | 54449 |
| 2026-03-12 | 33.79 | $31.81 | 229617 |
| 2026-03-11 | 33.93 | $32.72 | 65400 |
| 2026-03-10 | 34.01 | $32.69 | 188900 |
| 2026-03-09 | 34.08 | $32.69 | 140200 |
| 2026-03-06 | 34.13 | $32.13 | 78200 |
| 2026-03-05 | 34.18 | $32.31 | 122003 |
| 2026-03-04 | 34.23 | $33.25 | 96534 |
| 2026-03-03 | 34.25 | $32.93 | 230500 |
| 2026-03-02 | 34.27 | $34.21 | 125703 |
| 2026-02-27 | 34.22 | $34.81 | 142259 |
| 2026-02-26 | 34.18 | $35.00 | 104017 |
| 2026-02-25 | 34.13 | $35.21 | 92710 |
| 2026-02-24 | 34.06 | $34.90 | 105200 |
| 2026-02-23 | 33.98 | $34.57 | 152026 |
| 2026-02-20 | 33.91 | $34.79 | 177848 |
| 2026-02-19 | 33.81 | $34.34 | 76516 |
| 2026-02-18 | 33.73 | $34.39 | 222900 |
| 2026-02-17 | 33.62 | $34.33 | 200600 |
| 2026-02-13 | 33.52 | $34.43 | 127100 |
| 2026-02-12 | 33.43 | $34.30 | 195211 |
| 2026-02-11 | 33.33 | $34.66 | 112796 |
| 2026-02-10 | 33.22 | $34.21 | 154356 |
| 2026-02-09 | 33.14 | $34.10 | 180500 |
| 2026-02-06 | 33.04 | $33.78 | 249900 |
| 2026-02-05 | 32.95 | $33.13 | 147900 |
| 2026-02-04 | 32.88 | $33.29 | 165345 |
| 2026-02-03 | 32.82 | $33.59 | 153141 |
| 2026-02-02 | 32.74 | $33.30 | 87544 |
| 2026-01-30 | 32.65 | $33.34 | 194700 |
| 2026-01-29 | 32.53 | $33.97 | 115322 |
| 2026-01-28 | 32.38 | $34.05 | 87500 |
| 2026-01-27 | 32.21 | $33.73 | 182842 |
| 2026-01-26 | 32.07 | $33.23 | 133622 |
| 2026-01-23 | 31.94 | $33.20 | 187729 |
| 2026-01-22 | 31.82 | $32.85 | 126701 |
| 2026-01-21 | 31.70 | $32.69 | 169237 |
| 2026-01-20 | 31.58 | $32.16 | 264000 |
| 2026-01-16 | 31.49 | $32.40 | 137200 |
| 2026-01-15 | 31.37 | $32.52 | 403714 |
| 2026-01-14 | 31.26 | $32.48 | 100300 |
| 2026-01-13 | 31.16 | $32.37 | 172100 |
| 2026-01-12 | 31.06 | $32.56 | 184142 |
| 2026-01-09 | 30.98 | $32.10 | 121106 |
| 2026-01-08 | 30.93 | $31.98 | 138915 |
| 2026-01-07 | 30.86 | $31.88 | 159214 |
| 2026-01-06 | 30.80 | $32.06 | 232059 |
| 2026-01-05 | 30.74 | $31.86 | 138800 |
| 2026-01-02 | 30.68 | $31.62 | 139019 |
| 2025-12-31 | 30.63 | $30.88 | 103541 |
| 2025-12-30 | 30.62 | $30.93 | 73800 |
| 2025-12-29 | 30.61 | $30.76 | 96400 |
| 2025-12-26 | 30.60 | $30.88 | 94000 |
| 2025-12-24 | 30.58 | $30.68 | 50217 |
| 2025-12-23 | 30.56 | $30.64 | 99213 |
| 2025-12-22 | 30.53 | $30.49 | 1.9M |
| 2025-12-19 | 30.50 | $30.36 | 245600 |
| 2025-12-18 | 30.49 | $30.33 | 235133 |
| 2025-12-17 | 30.48 | $30.06 | 88200 |
| 2025-12-16 | 30.49 | $30.20 | 61000 |
| 2025-12-15 | 30.51 | $30.47 | 58127 |
| 2025-12-12 | 30.53 | $30.54 | 110544 |
| 2025-12-11 | 30.54 | $30.86 | 58042 |
| 2025-12-10 | 30.55 | $31.02 | 73192 |
| 2025-12-09 | 30.57 | $30.68 | 93100 |
| 2025-12-08 | 30.59 | $30.66 | 145207 |
| 2025-12-05 | 30.58 | $30.79 | 105400 |
| 2025-12-04 | 30.58 | $30.73 | 172100 |
| 2025-12-03 | 30.58 | $30.69 | 46000 |
| 2025-12-02 | 30.58 | $30.67 | 78146 |
| 2025-12-01 | 30.59 | $30.73 | 75300 |
| 2025-11-28 | 30.59 | $30.52 | 39500 |
| 2025-11-26 | 30.61 | $30.41 | 95046 |
| 2025-11-25 | 30.65 | $30.29 | 87008 |
| 2025-11-24 | 30.69 | $30.16 | 223438 |
| 2025-11-21 | 30.74 | $29.90 | 187508 |
| 2025-11-20 | 30.79 | $29.99 | 317303 |
| 2025-11-19 | 30.83 | $30.18 | 145641 |
| 2025-11-18 | 30.84 | $30.35 | 47726 |
| 2025-11-17 | 30.85 | $30.51 | 116877 |
| 2025-11-14 | 30.86 | $30.85 | 329900 |
| 2025-11-13 | 30.85 | $30.75 | 80206 |
| 2025-11-12 | 30.83 | $31.21 | 90500 |
| 2025-11-11 | 30.78 | $31.23 | 104500 |
| 2025-11-10 | 30.71 | $31.16 | 75529 |
| 2025-11-07 | 30.65 | $30.57 | 450400 |
| 2025-11-06 | 30.59 | $30.69 | 131928 |
| 2025-11-05 | 30.57 | $30.79 | 111834 |
| 2025-11-04 | 30.56 | $30.56 | 89406 |
| 2025-11-03 | 30.54 | $30.97 | 61500 |
| 2025-10-31 | 30.53 | $30.77 | 82900 |
| 2025-10-30 | 30.51 | $30.92 | 62100 |
| 2025-10-29 | 30.49 | $31.08 | 59014 |
| 2025-10-28 | 30.46 | $31.18 | 61800 |
| 2025-10-27 | 30.41 | $31.19 | 74100 |
| 2025-10-24 | 30.35 | $30.90 | 40671 |
| 2025-10-23 | 30.29 | $30.73 | 51132 |
| 2025-10-22 | 30.25 | $30.44 | 53945 |
| 2025-10-21 | 30.24 | $30.45 | 41700 |
| 2025-10-20 | 30.23 | $30.79 | 43900 |
| 2025-10-17 | 30.21 | $30.56 | 48200 |
| 2025-10-16 | 30.19 | $30.40 | 52314 |
| 2025-10-15 | 30.21 | $30.20 | 80400 |
| 2025-10-14 | 30.24 | $29.84 | 38100 |
| 2025-10-13 | 30.29 | $30.03 | 34600 |
| 2025-10-10 | 30.31 | $29.35 | 70800 |
| 2025-10-09 | 30.36 | $30.30 | 55709 |
| 2025-10-08 | 30.35 | $30.44 | 72200 |
| 2025-10-07 | 30.33 | $30.35 | 39914 |
| 2025-10-06 | 30.31 | $30.58 | 40300 |
| 2025-10-03 | 30.26 | $30.54 | 25800 |
| 2025-10-02 | 30.20 | $30.53 | 47400 |
| 2025-10-01 | 30.12 | $30.43 | 31325 |
| 2025-09-30 | 30.06 | $30.08 | 43513 |
| 2025-09-29 | 30.01 | $30.03 | 46523 |
| 2025-09-26 | 29.96 | $29.79 | 72800 |
| 2025-09-25 | 29.93 | $29.94 | 48446 |
| 2025-09-24 | 29.88 | $30.15 | 48217 |
| 2025-09-23 | 29.83 | $30.25 | 75100 |
| 2025-09-22 | 29.77 | $30.40 | 102335 |
| 2025-09-19 | 29.72 | $30.25 | 59927 |
| 2025-09-18 | 29.65 | $30.64 | 81000 |
| 2025-09-17 | 29.57 | $30.97 | 86128 |
| 2025-09-16 | 29.47 | $30.67 | 41719 |
| 2025-09-15 | 29.39 | $30.44 | 78736 |
| 2025-09-12 | 29.33 | $30.33 | 34600 |
| 2025-09-11 | 29.27 | $30.27 | 38100 |
| 2025-09-10 | 29.22 | $30.02 | 67000 |
| 2025-09-09 | 29.17 | $29.84 | 74615 |
| 2025-09-08 | 29.11 | $29.62 | 122010 |
| 2025-09-05 | 29.07 | $29.35 | 52400 |
| 2025-09-04 | 29.04 | $28.97 | 32930 |
| 2025-09-03 | 29.02 | $29.13 | 35600 |
| 2025-09-02 | 28.99 | $29.15 | 44422 |
| 2025-08-29 | 28.95 | $29.06 | 28215 |
| 2025-08-28 | 28.90 | $29.06 | 39000 |
| 2025-08-27 | 28.86 | $28.94 | 57900 |
| 2025-08-26 | 28.84 | $29.18 | 35932 |
| 2025-08-25 | 28.81 | $29.17 | 39311 |
| 2025-08-22 | 28.77 | $29.32 | 35500 |
| 2025-08-21 | 28.74 | $28.94 | 35900 |
| 2025-08-20 | 28.73 | $28.99 | 73500 |
| 2025-08-19 | 28.73 | $29.00 | 114100 |
| 2025-08-18 | 28.72 | $29.09 | 27100 |
| 2025-08-15 | 28.70 | $29.08 | 32500 |
| 2025-08-14 | 28.67 | $29.19 | 37000 |
| 2025-08-13 | 28.64 | $29.34 | 45600 |
| 2025-08-12 | 28.59 | $29.03 | 29300 |
| 2025-08-11 | 28.56 | $28.66 | 39700 |
| 2025-08-08 | 28.53 | $28.77 | 30700 |
| 2025-08-07 | 28.51 | $28.77 | 40100 |
| 2025-08-06 | 28.48 | $28.60 | 63600 |
| 2025-08-05 | 28.45 | $28.45 | 50500 |
| 2025-08-04 | 28.43 | $28.37 | 44400 |
| 2025-08-01 | 28.40 | $28.04 | 42500 |
| 2025-07-31 | 28.41 | $28.31 | 42200 |
| 2025-07-30 | 28.41 | $28.44 | 39000 |
| 2025-07-29 | 28.39 | $28.54 | 68600 |
| 2025-07-28 | 28.36 | $28.51 | 46100 |
| 2025-07-25 | 28.33 | $28.69 | 40700 |
| 2025-07-24 | 28.29 | $28.81 | 60700 |
| 2025-07-23 | 28.23 | $28.99 | 78900 |
| 2025-07-22 | 28.17 | $28.68 | 48800 |
| 2025-07-21 | 28.09 | $28.68 | 112800 |
| 2025-07-18 | 28.00 | $28.51 | 110200 |
| 2025-07-17 | 27.96 | $28.52 | 113400 |
| 2025-07-16 | 27.90 | $28.40 | 116500 |
| 2025-07-15 | 27.88 | $28.36 | 97500 |
| 2025-07-14 | 27.84 | $28.21 | 193200 |
| 2025-07-11 | 27.83 | $28.29 | 61800 |
| 2025-07-10 | 27.81 | $28.10 | 30500 |
| 2025-07-09 | 27.79 | $28.08 | 40200 |
| 2025-07-08 | 27.77 | $28.00 | 43800 |
| 2025-07-07 | 27.74 | $27.91 | 53900 |
| 2025-07-03 | 27.71 | $28.20 | 124900 |
| 2025-07-02 | 27.66 | $28.26 | 20000 |
| 2025-07-01 | 27.59 | $28.10 | 45000 |
| 2025-06-30 | 27.52 | $27.99 | 33500 |
| 2025-06-27 | 27.45 | $27.88 | 35000 |
| 2025-06-26 | 27.39 | $27.80 | 128200 |
| 2025-06-25 | 27.35 | $27.72 | 58000 |
| 2025-06-24 | 27.31 | $27.74 | 48200 |
| 2025-06-23 | 27.27 | $27.13 | 51200 |
| 2025-06-20 | 27.24 | $26.89 | 51700 |
| 2025-06-18 | 27.24 | $27.52 | 46900 |
| 2025-06-17 | 27.21 | $27.50 | 40200 |
| 2025-06-16 | 27.19 | $27.84 | 107400 |
| 2025-06-13 | 27.15 | $27.57 | 35300 |
| 2025-06-12 | 27.12 | $27.98 | 42100 |
| 2025-06-11 | 27.06 | $27.96 | 54400 |
| 2025-06-10 | 27.00 | $27.81 | 74400 |
| 2025-06-09 | 26.94 | $27.61 | 24000 |
| 2025-06-06 | 26.87 | $27.41 | 19900 |
| 2025-06-05 | 26.79 | $27.30 | 58900 |
| 2025-06-04 | 26.73 | $27.18 | 37900 |
| 2025-06-03 | 26.68 | $26.78 | 29600 |
| 2025-06-02 | 26.66 | $26.72 | 49500 |
| 2025-05-30 | 26.64 | $26.61 | 42100 |
| 2025-05-29 | 26.59 | $26.82 | 88000 |
| 2025-05-28 | 26.53 | $26.88 | 44700 |
| 2025-05-27 | 26.46 | $26.96 | 94400 |
| 2025-05-23 | 26.38 | $26.85 | 30300 |
| 2025-05-22 | 26.31 | $26.70 | 66100 |
| 2025-05-21 | 26.25 | $26.77 | 77300 |
| 2025-05-20 | 26.17 | $26.96 | 43200 |
| 2025-05-19 | 26.07 | $27.12 | 61200 |
| 2025-05-16 | 25.95 | $26.95 | 39100 |
| 2025-05-15 | 25.83 | $26.95 | 53100 |
| 2025-05-14 | 25.71 | $26.95 | 84000 |
| 2025-05-13 | 25.59 | $26.70 | 69100 |
| 2025-05-12 | 25.50 | $26.57 | 28800 |
| 2025-05-09 | 25.38 | $26.17 | 33900 |
| 2025-05-08 | 25.26 | $25.92 | 153000 |
| 2025-05-07 | 25.17 | $25.94 | 16900 |
| 2025-05-06 | 25.01 | $26.33 | 23600 |
| 2025-05-05 | 24.84 | $26.41 | 25700 |
| 2025-05-02 | 24.72 | $26.15 | 26800 |
| 2025-05-01 | 24.67 | $25.63 | 38500 |
| 2025-04-30 | 24.67 | $25.65 | 18800 |
| 2025-04-29 | 24.67 | $25.42 | 15700 |
| 2025-04-28 | 24.67 | $25.40 | 31100 |
| 2025-04-25 | 24.68 | $25.48 | 26200 |
| 2025-04-24 | 24.71 | $25.54 | 32400 |
| 2025-04-23 | 24.72 | $25.17 | 14900 |
| 2025-04-22 | 24.76 | $24.95 | 18600 |
| 2025-04-21 | 24.81 | $24.65 | 34300 |
| 2025-04-17 | 24.86 | $24.64 | 25800 |
| 2025-04-16 | 24.92 | $24.49 | 93100 |
| 2025-04-15 | 25.00 | $24.67 | 169900 |
| 2025-04-14 | 25.08 | $24.79 | 81600 |
| 2025-04-11 | 25.16 | $24.29 | 71000 |
| 2025-04-10 | 25.25 | $23.69 | 107500 |
| 2025-04-09 | 25.34 | $24.13 | 81100 |
| 2025-04-08 | 25.41 | $22.69 | 153900 |
| 2025-04-07 | 25.56 | $22.94 | 816500 |
| 2025-04-04 | 25.68 | $24.11 | 89600 |
| 2025-04-03 | 25.77 | $25.13 | 49000 |
| 2025-04-02 | 25.81 | $25.51 | 25000 |
| 2025-04-01 | 25.83 | $25.64 | 39900 |
| 2025-03-31 | 25.81 | $25.55 | 18300 |
| 2025-03-28 | 25.79 | $25.59 | 12400 |
| 2025-03-27 | 25.76 | $25.99 | 34900 |
| 2025-03-26 | 25.75 | $25.84 | 92000 |
| 2025-03-25 | 25.76 | $25.85 | 31200 |
| 2025-03-24 | 25.76 | $25.94 | 31500 |
| 2025-03-21 | 25.77 | $25.65 | 13500 |
| 2025-03-20 | 25.80 | $25.92 | 122200 |
| 2025-03-19 | 25.83 | $26.14 | 37400 |
| 2025-03-18 | 25.83 | $26.28 | 19800 |
| 2025-03-17 | 25.84 | $26.29 | 638000 |
| 2025-03-14 | 25.84 | $26.04 | 27100 |
| 2025-03-13 | 25.84 | $25.59 | 18500 |
| 2025-03-12 | 25.86 | $25.59 | 21400 |
| 2025-03-11 | 25.88 | $25.53 | 27300 |
| 2025-03-10 | 25.91 | $25.36 | 58900 |
| 2025-03-07 | 25.94 | $26.04 | 45600 |
| 2025-03-06 | 25.92 | $25.92 | 28000 |
| 2025-03-05 | 25.91 | $25.92 | 28500 |
| 2025-03-04 | 25.91 | $25.09 | 31300 |
| 2025-03-03 | 25.93 | $25.13 | 28300 |
| 2025-02-28 | 25.96 | $25.15 | 19500 |
| 2025-02-27 | 26.01 | $25.69 | 32100 |
| 2025-02-26 | 25.99 | $26.06 | 52300 |
| 2025-02-25 | 25.97 | $25.96 | 52100 |
| 2025-02-24 | 25.95 | $25.97 | 33500 |
| 2025-02-21 | 25.95 | $26.33 | 69500 |
| 2025-02-20 | 25.92 | $26.44 | 34200 |
| 2025-02-19 | 25.89 | $26.27 | 25900 |
| 2025-02-18 | 25.86 | $26.35 | 50900 |
| 2025-02-14 | 25.82 | $26.27 | 25100 |
| 2025-02-13 | 25.77 | $26.19 | 26200 |
| 2025-02-12 | 25.73 | $26.02 | 31900 |
| 2025-02-11 | 25.67 | $26.00 | 35000 |
| 2025-02-10 | 25.61 | $26.06 | 19800 |
| 2025-02-07 | 25.55 | $25.86 | 12200 |
| 2025-02-06 | 25.52 | $25.76 | 17400 |
| 2025-02-05 | 25.51 | $25.75 | 18700 |
| 2025-02-04 | 25.51 | $25.80 | 31700 |
| 2025-02-03 | 25.49 | $25.59 | 42200 |
| 2025-01-31 | 25.49 | $25.77 | 20400 |
| 2025-01-30 | 25.46 | $25.96 | 72800 |
| 2025-01-29 | 25.43 | $25.43 | 24500 |
| 2025-01-28 | 25.44 | $25.69 | 34600 |
| 2025-01-27 | 25.45 | $25.55 | 19500 |
| 2025-01-24 | 25.45 | $25.91 | 31300 |
| 2025-01-23 | 25.45 | $25.77 | 60100 |
| 2025-01-22 | 25.44 | $25.87 | 135600 |
| 2025-01-21 | 25.44 | $25.69 | 27200 |
| 2025-01-17 | 25.45 | $25.45 | 41400 |
| 2025-01-16 | 25.49 | $25.32 | 35500 |
| 2025-01-15 | 25.55 | $25.27 | 17500 |
| 2025-01-14 | 25.60 | $24.96 | 17700 |
| 2025-01-13 | 25.66 | $24.71 | 29100 |
| 2025-01-10 | 25.75 | $24.84 | 58600 |
| 2025-01-08 | 25.83 | $25.39 | 16500 |
| 2025-01-07 | 25.90 | $25.52 | 39600 |
| 2025-01-06 | 25.93 | $25.62 | 52400 |
| 2025-01-03 | 25.95 | $25.55 | 77600 |
| 2025-01-02 | 25.97 | $25.47 | 32000 |
| 2024-12-31 | 26.00 | $25.23 | 59100 |
| 2024-12-30 | 26.02 | $25.36 | 37400 |
| 2024-12-27 | 26.04 | $25.68 | 63000 |
| 2024-12-26 | 26.04 | $25.82 | 59700 |
| 2024-12-24 | 26.03 | $25.65 | 9100 |
| 2024-12-23 | 26.04 | $25.76 | 50200 |
| 2024-12-20 | 26.03 | $25.59 | 42200 |
| 2024-12-19 | 26.04 | $25.97 | 20400 |
| 2024-12-18 | 26.03 | $25.78 | 27800 |
| 2024-12-17 | 26.03 | $26.37 | 41500 |
| 2024-12-16 | 25.99 | $26.47 | 35300 |
| 2024-12-13 | 25.94 | $26.25 | 37400 |
| 2024-12-12 | 25.89 | $26.20 | 56800 |
| 2024-12-11 | 25.85 | $26.50 | 30900 |
| 2024-12-10 | 25.80 | $26.40 | 27800 |
| 2024-12-09 | 25.77 | $26.72 | 36700 |
| 2024-12-06 | 25.74 | $26.28 | 12400 |
| 2024-12-05 | 25.76 | $25.99 | 57800 |
| 2024-12-04 | 25.78 | $25.98 | 22600 |
| 2024-12-03 | 25.80 | $25.90 | 24100 |
| 2024-12-02 | 25.82 | $25.80 | 23400 |
| 2024-11-29 | 25.84 | $25.64 | 27100 |
| 2024-11-27 | 25.87 | $25.68 | 44200 |
| 2024-11-26 | 25.89 | $25.68 | 69900 |
| 2024-11-25 | 25.93 | $25.79 | 49600 |
| 2024-11-22 | 25.96 | $25.68 | 27000 |
| 2024-11-21 | 26.00 | $25.73 | 25400 |
| 2024-11-20 | 26.03 | $25.81 | 21500 |
| 2024-11-19 | 26.06 | $25.77 | 32000 |
| 2024-11-18 | 26.10 | $25.60 | 34700 |
| 2024-11-15 | 26.14 | $25.35 | 19500 |
| 2024-11-14 | 26.21 | $25.26 | 26300 |
| 2024-11-13 | 26.28 | $25.39 | 115700 |
| 2024-11-12 | 26.35 | $25.51 | 29900 |
| 2024-11-11 | 26.41 | $25.90 | 45100 |
| 2024-11-08 | 26.46 | $26.06 | 24200 |
| 2024-11-07 | 26.51 | $26.74 | 40700 |
| 2024-11-06 | 26.51 | $26.25 | 38000 |
| 2024-11-05 | 26.54 | $26.52 | 14800 |
| 2024-11-04 | 26.57 | $26.30 | 27000 |
| 2024-11-01 | 26.63 | $26.21 | 11200 |
| 2024-10-31 | 26.68 | $26.09 | 17800 |
| 2024-10-30 | 26.74 | $26.22 | 16800 |
| 2024-10-29 | 26.79 | $26.42 | 18200 |
| 2024-10-28 | 26.83 | $26.45 | 25600 |
| 2024-10-25 | 26.86 | $26.35 | 15100 |
| 2024-10-24 | 26.92 | $26.39 | 24500 |
| 2024-10-23 | 26.97 | $26.37 | 27100 |
| 2024-10-22 | 26.99 | $26.57 | 16700 |
| 2024-10-21 | 27.00 | $26.50 | 34500 |
| 2024-10-18 | 26.98 | $26.75 | 27800 |
| 2024-10-17 | 26.94 | $26.68 | 21300 |
| 2024-10-16 | 26.92 | $26.78 | 25200 |
| 2024-10-15 | 26.88 | $26.57 | 20900 |
| 2024-10-14 | 26.83 | $27.05 | 22000 |
| 2024-10-11 | 26.77 | $27.03 | 13700 |
| 2024-10-10 | 26.70 | $26.77 | 48700 |
| 2024-10-09 | 26.64 | $26.76 | 93400 |
| 2024-10-08 | 26.57 | $27.09 | 78300 |
| 2024-10-07 | 26.47 | $27.46 | 49300 |
| 2024-10-04 | 26.37 | $27.34 | 40200 |
| 2024-10-03 | 26.27 | $27.21 | 36600 |
| 2024-10-02 | 26.19 | $27.31 | 24600 |
| 2024-10-01 | 26.11 | $27.23 | 29100 |
| 2024-09-30 | 26.03 | $27.05 | 24600 |
| 2024-09-27 | 25.97 | $27.42 | 12400 |
| 2024-09-26 | 25.91 | $27.51 | 52200 |
| 2024-09-25 | 25.83 | $26.68 | 23600 |
| 2024-09-24 | 25.81 | $26.76 | 37500 |
| 2024-09-23 | 25.77 | $26.20 | 35100 |
| 2024-09-20 | 25.78 | $25.98 | 14800 |
| 2024-09-19 | 25.78 | $26.25 | 24500 |
| 2024-09-18 | 25.78 | $25.83 | 20500 |
| 2024-09-17 | 25.79 | $25.73 | 24400 |
| 2024-09-16 | 25.83 | $25.73 | 35600 |
| 2024-09-13 | 25.85 | $25.72 | 18500 |
| 2024-09-12 | 25.86 | $25.50 | 43900 |
| 2024-09-11 | 25.87 | $25.35 | 16400 |
| 2024-09-10 | 25.89 | $25.20 | 14500 |
| 2024-09-09 | 25.91 | $25.40 | 19800 |
| 2024-09-06 | 25.91 | $25.29 | 70300 |
| 2024-09-05 | 25.91 | $25.74 | 11000 |
| 2024-09-04 | 25.88 | $25.62 | 30800 |
| 2024-09-03 | 25.82 | $25.64 | 20500 |
| 2024-08-30 | 25.77 | $25.93 | 12400 |
| 2024-08-29 | 25.74 | $26.07 | 13300 |
| 2024-08-28 | 25.72 | $25.99 | 21400 |
| 2024-08-27 | 25.71 | $26.22 | 8200 |
| 2024-08-26 | 25.68 | $25.98 | 18500 |
| 2024-08-23 | 25.66 | $26.34 | 28800 |
| 2024-08-22 | 25.63 | $26.03 | 59700 |
| 2024-08-21 | 25.61 | $26.22 | 8800 |
| 2024-08-20 | 25.58 | $26.13 | 18400 |
| 2024-08-19 | 25.56 | $26.43 | 13300 |
| 2024-08-16 | 25.54 | $26.15 | 61100 |
| 2024-08-15 | 25.52 | $25.92 | 23500 |
| 2024-08-14 | 25.54 | $25.71 | 13000 |
| 2024-08-13 | 25.56 | $25.80 | 8500 |
| 2024-08-12 | 25.60 | $25.55 | 12200 |
| 2024-08-09 | 25.65 | $25.41 | 14400 |
| 2024-08-08 | 25.71 | $25.35 | 106700 |
| 2024-08-07 | 25.77 | $25.01 | 13500 |
| 2024-08-06 | 25.83 | $24.59 | 82900 |
| 2024-08-05 | 25.90 | $24.61 | 56900 |
| 2024-08-02 | 25.97 | $25.30 | 19700 |
| 2024-08-01 | 26.01 | $25.59 | 28400 |
| 2024-07-31 | 26.03 | $25.92 | 14500 |
| 2024-07-30 | 26.02 | $25.50 | 19000 |
| 2024-07-29 | 26.03 | $25.63 | 18100 |
| 2024-07-26 | 26.03 | $25.75 | 12200 |
| 2024-07-25 | 26.01 | $25.63 | 26100 |
| 2024-07-24 | 26.00 | $25.63 | 11300 |
| 2024-07-23 | 26.00 | $25.76 | 16900 |
| 2024-07-22 | 25.99 | $26.04 | 8400 |
| 2024-07-19 | 25.97 | $25.79 | 231800 |
| 2024-07-18 | 25.98 | $26.13 | 18700 |
| 2024-07-17 | 25.98 | $26.27 | 16800 |
| 2024-07-16 | 25.96 | $26.56 | 30800 |
| 2024-07-15 | 25.93 | $26.53 | 34400 |
| 2024-07-12 | 25.89 | $26.64 | 8600 |
| 2024-07-11 | 25.85 | $26.48 | 10500 |
| 2024-07-10 | 25.80 | $26.17 | 18700 |
| 2024-07-09 | 25.78 | $26.11 | 14800 |
| 2024-07-08 | 25.75 | $26.02 | 14800 |
| 2024-07-05 | 25.74 | $26.06 | 21900 |
| 2024-07-03 | 25.72 | $26.02 | 11900 |
| 2024-07-02 | 25.69 | $25.68 | 12800 |
| 2024-07-01 | 25.69 | $25.67 | 10200 |
| 2024-06-28 | 25.69 | $25.59 | 9200 |
| 2024-06-27 | 25.70 | $25.45 | 15400 |
| 2024-06-26 | 25.71 | $25.48 | 23800 |
| 2024-06-25 | 25.75 | $25.45 | 20600 |
| 2024-06-24 | 25.78 | $25.59 | 37600 |
| 2024-06-21 | 25.81 | $25.64 | 9500 |
| 2024-06-20 | 25.85 | $26.03 | 22600 |
| 2024-06-18 | 25.88 | $26.11 | 42400 |
| 2024-06-17 | 25.90 | $25.95 | 14100 |
| 2024-06-14 | 25.93 | $25.85 | 10300 |
| 2024-06-13 | 25.96 | $25.83 | 17000 |
| 2024-06-12 | 25.98 | $25.77 | 11800 |
| 2024-06-11 | 25.98 | $25.53 | 26800 |
| 2024-06-10 | 25.99 | $25.72 | 19200 |
| 2024-06-07 | 25.99 | $25.63 | 17800 |
| 2024-06-06 | 25.98 | $25.79 | 11600 |
| 2024-06-05 | 25.95 | $25.71 | 30100 |
| 2024-06-04 | 25.94 | $25.39 | 26700 |
| 2024-06-03 | 25.95 | $25.69 | 27600 |
| 2024-05-31 | 25.94 | $25.58 | 10500 |
| 2024-05-30 | 25.94 | $25.74 | 19400 |
| 2024-05-29 | 25.89 | $25.80 | 16200 |
| 2024-05-28 | 25.84 | $26.11 | 44700 |
| 2024-05-24 | 25.78 | $26.15 | 9500 |
| 2024-05-23 | 25.71 | $26.20 | 17500 |
| 2024-05-22 | 25.62 | $26.40 | 9500 |
| 2024-05-21 | 25.52 | $26.55 | 18100 |
| 2024-05-20 | 25.41 | $26.57 | 26300 |
| 2024-05-17 | 25.29 | $26.57 | 8900 |
| 2024-05-16 | 25.16 | $26.44 | 9200 |
| 2024-05-15 | 25.04 | $26.25 | 19400 |
| 2024-05-14 | 24.91 | $25.86 | 22600 |
| 2024-05-13 | 24.82 | $25.73 | 5000 |
| 2024-05-10 | 24.75 | $25.60 | 26400 |
| 2024-05-09 | 24.69 | $25.39 | 78700 |
| 2024-05-08 | 24.66 | $25.34 | 8700 |
| 2024-05-07 | 24.64 | $25.47 | 23800 |
| 2024-05-06 | 24.61 | $25.62 | 14600 |
| 2024-05-03 | 24.58 | $25.51 | 13300 |
| 2024-05-02 | 24.56 | $25.43 | 27500 |
| 2024-05-01 | 24.53 | $24.84 | 18600 |
| 2024-04-30 | 24.54 | $24.75 | 23900 |
| 2024-04-29 | 24.55 | $24.90 | 22900 |
| 2024-04-26 | 24.55 | $24.75 | 21600 |
| 2024-04-25 | 24.55 | $24.48 | 12200 |
| 2024-04-24 | 24.56 | $24.37 | 20800 |
| 2024-04-23 | 24.58 | $24.29 | 6900 |
| 2024-04-22 | 24.60 | $24.14 | 4500 |
| 2024-04-19 | 24.62 | $23.97 | 9700 |
| 2024-04-18 | 24.66 | $24.04 | 12700 |
| 2024-04-17 | 24.70 | $23.81 | 40300 |
| 2024-04-16 | 24.73 | $23.99 | 18100 |
| 2024-04-15 | 24.76 | $24.33 | 7800 |
| 2024-04-12 | 24.77 | $24.33 | 17000 |
| 2024-04-11 | 24.80 | $24.91 | 10500 |
| 2024-04-10 | 24.80 | $24.81 | 24600 |
| 2024-04-09 | 24.81 | $24.98 | 11700 |
| 2024-04-08 | 24.80 | $25.01 | 5400 |
| 2024-04-05 | 24.79 | $24.98 | 11900 |
| 2024-04-04 | 24.78 | $24.94 | 15900 |
| 2024-04-03 | 24.76 | $24.98 | 58900 |
| 2024-04-02 | 24.73 | $25.06 | 52800 |
| 2024-04-01 | 24.70 | $24.80 | 9300 |
| 2024-03-28 | 24.69 | $24.80 | 13200 |
| 2024-03-27 | 24.66 | $24.73 | 25000 |
| 2024-03-26 | 24.64 | $24.70 | 39700 |
| 2024-03-25 | 24.63 | $24.64 | 14500 |
| 2024-03-22 | 24.63 | $24.57 | 30600 |
| 2024-03-21 | 24.64 | $24.82 | 17300 |
| 2024-03-20 | 24.63 | $24.73 | 66600 |
| 2024-03-19 | 24.62 | $24.46 | 27000 |
| 2024-03-18 | 24.63 | $24.57 | 75500 |
| 2024-03-15 | 24.63 | $24.59 | 128900 |
| 2024-03-14 | 24.61 | $24.86 | 8500 |
| 2024-03-13 | 24.59 | $24.91 | 13000 |
| 2024-03-12 | 24.53 | $25.10 | 12400 |
| 2024-03-11 | 24.49 | $24.83 | 7400 |
| 2024-03-08 | 24.45 | $24.69 | 7400 |
| 2024-03-07 | 24.42 | $24.72 | 46200 |
| 2024-03-06 | 24.40 | $24.69 | 35500 |
| 2024-03-05 | 24.38 | $24.29 | 11200 |
| 2024-03-04 | 24.36 | $24.42 | 11600 |
| 2024-03-01 | 24.34 | $24.64 | 100000 |
| 2024-02-29 | 24.31 | $24.33 | 8200 |
| 2024-02-28 | 24.28 | $24.22 | 16200 |
| 2024-02-27 | 24.25 | $24.50 | 17600 |
| 2024-02-26 | 24.21 | $24.60 | 21800 |
| 2024-02-23 | 24.16 | $24.80 | 28700 |
| 2024-02-22 | 24.10 | $24.73 | 9700 |
| 2024-02-21 | 24.04 | $24.51 | 9100 |
| 2024-02-20 | 23.98 | $24.52 | 31200 |
| 2024-02-16 | 23.91 | $24.58 | 45500 |
| 2024-02-15 | 23.85 | $24.33 | 15700 |
| 2024-02-14 | 23.78 | $24.32 | 18600 |
| 2024-02-13 | 23.72 | $23.85 | 5400 |
| 2024-02-12 | 23.69 | $24.18 | 11000 |
| 2024-02-09 | 23.67 | $24.07 | 4100 |
| 2024-02-08 | 23.66 | $24.11 | 12400 |
| 2024-02-07 | 23.63 | $24.23 | 18700 |
| 2024-02-06 | 23.60 | $24.37 | 19300 |
| 2024-02-05 | 23.57 | $23.92 | 29200 |
| 2024-02-02 | 23.57 | $23.99 | 28200 |
| 2024-02-01 | 23.56 | $23.99 | 9200 |
| 2024-01-31 | 23.55 | $23.70 | 19600 |
| 2024-01-30 | 23.55 | $23.64 | 8800 |
| 2024-01-29 | 23.57 | $23.73 | 13500 |
| 2024-01-26 | 23.58 | $23.59 | 13200 |
| 2024-01-25 | 23.59 | $23.64 | 71000 |
| 2024-01-24 | 23.60 | $23.56 | 25700 |
| 2024-01-23 | 23.60 | $23.19 | 79200 |
| 2024-01-22 | 23.62 | $23.19 | 20300 |
| 2024-01-19 | 23.62 | $23.31 | 8700 |
| 2024-01-18 | 23.63 | $23.08 | 36200 |
| 2024-01-17 | 23.65 | $23.02 | 7600 |
| 2024-01-16 | 23.68 | $23.35 | 40600 |
| 2024-01-12 | 23.70 | $23.80 | 6600 |
| 2024-01-11 | 23.67 | $23.71 | 30500 |
| 2024-01-10 | 23.63 | $23.55 | 33300 |
| 2024-01-09 | 23.61 | $23.64 | 11000 |
| 2024-01-08 | 23.58 | $23.87 | 7200 |
| 2024-01-05 | 23.54 | $23.82 | 7900 |
| 2024-01-04 | 23.50 | $23.76 | 19300 |
| 2024-01-03 | 23.46 | $23.78 | 18200 |
| 2024-01-02 | 23.43 | $23.81 | 13100 |
| 2023-12-29 | 23.39 | $24.01 | 10500 |
| 2023-12-28 | 23.35 | $23.97 | 19400 |
| 2023-12-27 | 23.30 | $23.82 | 9700 |
| 2023-12-26 | 23.27 | $23.73 | 12400 |
| 2023-12-22 | 23.23 | $23.56 | 16500 |
| 2023-12-21 | 23.19 | $23.67 | 35000 |
| 2023-12-20 | 23.15 | $23.20 | 14600 |
| 2023-12-19 | 23.14 | $23.51 | 21500 |
| 2023-12-18 | 23.12 | $23.45 | 21800 |
| 2023-12-15 | 23.10 | $23.50 | 10700 |
| 2023-12-14 | 23.06 | $23.75 | 9700 |
| 2023-12-13 | 23.03 | $23.29 | 5800 |
| 2023-12-12 | 23.00 | $22.99 | 17400 |
| 2023-12-11 | 22.98 | $23.10 | 8500 |
| 2023-12-08 | 22.94 | $22.98 | 5400 |
| 2023-12-07 | 22.90 | $23.13 | 7400 |
| 2023-12-06 | 22.86 | $23.05 | 8100 |
| 2023-12-05 | 22.83 | $22.97 | 4900 |
| 2023-12-04 | 22.80 | $23.06 | 6100 |
| 2023-12-01 | 22.77 | $23.14 | 4100 |
| 2023-11-30 | 22.71 | $23.09 | 800 |
| 2023-11-29 | 22.64 | $23.00 | 5000 |
| 2023-11-28 | 22.56 | $23.13 | 5500 |
| 2023-11-27 | 22.49 | $22.97 | 8800 |
| 2023-11-24 | 22.41 | $22.88 | 800 |
| 2023-11-22 | 22.34 | $22.88 | 8900 |
| 2023-11-21 | 22.27 | $22.95 | 5800 |
| 2023-11-20 | 22.22 | $23.12 | 6100 |
| 2023-11-17 | 22.14 | $22.92 | 2400 |
| 2023-11-16 | 22.06 | $22.83 | 5300 |
| 2023-11-15 | 22.01 | $23.06 | 12500 |
| 2023-11-14 | 21.95 | $22.84 | 2700 |
| 2023-11-13 | 21.92 | $22.45 | 3500 |
| 2023-11-10 | 21.91 | $22.32 | 900 |
| 2023-11-09 | 21.90 | $22.15 | 25500 |
| 2023-11-08 | 21.91 | $22.38 | 6900 |
| 2023-11-07 | 21.90 | $22.41 | 6900 |
| 2023-11-06 | 21.90 | $22.46 | 12100 |
| 2023-11-03 | 21.88 | $22.36 | 3400 |
| 2023-11-02 | 21.87 | $22.01 | 57500 |
| 2023-11-01 | 21.86 | $21.68 | 5300 |
| 2023-10-31 | 21.87 | $21.49 | 1000 |
| 2023-10-30 | 21.89 | $21.65 | 4100 |
| 2023-10-27 | 21.92 | $21.43 | 6400 |
| 2023-10-26 | 21.96 | $21.41 | 2900 |
| 2023-10-25 | 22.00 | $21.57 | 8800 |
| 2023-10-24 | 22.03 | $21.80 | 6800 |
| 2023-10-23 | 22.04 | $21.50 | 2500 |
| 2023-10-20 | 22.09 | $21.47 | 7500 |
| 2023-10-19 | 22.14 | $21.80 | 5000 |
| 2023-10-18 | 22.17 | $21.88 | 3900 |
| 2023-10-17 | 22.20 | $22.21 | 1600 |
| 2023-10-16 | 22.21 | $22.24 | 800 |
| 2023-10-13 | 22.23 | $22.12 | 2300 |
| 2023-10-12 | 22.25 | $22.23 | 2000 |
| 2023-10-11 | 22.29 | $22.34 | 1700 |
| 2023-10-10 | 22.32 | $22.36 | 3000 |
| 2023-10-09 | 22.34 | $22.06 | 3500 |
| 2023-10-06 | 22.38 | $22.15 | 2100 |
| 2023-10-05 | 22.42 | $21.89 | 3000 |
| 2023-10-04 | 22.46 | $21.83 | 2300 |
| 2023-10-03 | 22.51 | $21.85 | 13800 |
| 2023-10-02 | 22.57 | $22.18 | 6400 |
| 2023-09-29 | 22.61 | $22.27 | 2300 |
| 2023-09-28 | 22.63 | $22.23 | 2600 |
| 2023-09-27 | 22.68 | $22.14 | 5400 |
| 2023-09-26 | 22.72 | $22.13 | 1700 |
| 2023-09-25 | 22.75 | $22.48 | 1900 |
| 2023-09-22 | 22.76 | $22.50 | 1600 |
| 2023-09-21 | 22.76 | $22.31 | 2200 |
| 2023-09-20 | 22.77 | $22.39 | 2000 |
| 2023-09-19 | 22.77 | $22.53 | 6000 |
| 2023-09-18 | 22.75 | $22.56 | 6300 |
| 2023-09-15 | 22.73 | $22.63 | 900 |
| 2023-09-14 | 22.72 | $23.02 | 1600 |
| 2023-09-13 | 22.69 | $22.88 | 39600 |
| 2023-09-12 | 22.67 | $22.82 | 900 |
| 2023-09-11 | 22.65 | $22.89 | 3900 |
| 2023-09-08 | 22.64 | $22.81 | 4100 |
| 2023-09-07 | 22.65 | $22.76 | 2100 |
| 2023-09-06 | 22.66 | $22.87 | 1800 |
| 2023-09-05 | 22.66 | $22.97 | 1300 |
| 2023-09-01 | 22.66 | $22.91 | 3000 |
| 2023-08-31 | 22.66 | $22.86 | 900 |
| 2023-08-30 | 22.67 | $23.07 | 2500 |
| 2023-08-29 | 22.66 | $23.05 | 5600 |
| 2023-08-28 | 22.67 | $22.77 | 7600 |
| 2023-08-25 | 22.71 | $22.53 | 6400 |
| 2023-08-24 | 22.76 | $22.52 | 2100 |
| 2023-08-23 | 22.79 | $22.57 | 2100 |
| 2023-08-22 | 22.83 | $22.28 | 2400 |
| 2023-08-21 | 22.87 | $22.22 | 14200 |
| 2023-08-18 | 22.91 | $22.20 | 5200 |
| 2023-08-17 | 22.94 | $22.41 | 4900 |
| 2023-08-16 | 22.96 | $22.36 | 4400 |
| 2023-08-15 | 22.98 | $22.45 | 161800 |
| 2023-08-14 | 23.00 | $22.59 | 1800 |
| 2023-08-11 | 23.02 | $22.69 | 4000 |
| 2023-08-10 | 23.03 | $22.93 | 1400 |
| 2023-08-09 | 23.04 | $22.95 | 6000 |
| 2023-08-08 | 23.04 | $22.81 | 2100 |
| 2023-08-07 | 23.02 | $23.00 | 900 |
| 2023-08-04 | 22.98 | $22.98 | 1400 |
| 2023-08-03 | 22.94 | $22.95 | 4200 |
| 2023-08-02 | 22.89 | $22.87 | 2700 |
| 2023-08-01 | 22.87 | $23.33 | 6000 |
| 2023-07-31 | 22.82 | $23.54 | 3100 |
| 2023-07-28 | 22.76 | $23.61 | 2300 |
| 2023-07-27 | 22.68 | $23.10 | 2800 |
| 2023-07-26 | 22.63 | $23.30 | 3500 |
| 2023-07-25 | 22.59 | $23.12 | 4300 |
| 2023-07-24 | 22.53 | $23.07 | 3900 |
| 2023-07-21 | 22.47 | $22.76 | 9700 |
| 2023-07-20 | 22.45 | $22.75 | 5600 |
| 2023-07-19 | 22.43 | $22.81 | 7000 |
| 2023-07-18 | 22.41 | $22.82 | 5700 |
| 2023-07-17 | 22.41 | $22.98 | 3400 |
| 2023-07-14 | 22.42 | $22.97 | 4600 |
| 2023-07-13 | 22.43 | $23.16 | 14300 |
| 2023-07-12 | 22.42 | $22.83 | 4400 |
| 2023-07-11 | 22.41 | $22.38 | 6000 |
| 2023-07-10 | 22.43 | $22.20 | 2300 |
| 2023-07-07 | 22.46 | $22.25 | 15400 |
| 2023-07-06 | 22.47 | $22.01 | 4700 |
| 2023-07-05 | 22.50 | $22.33 | 5000 |
| 2023-07-03 | 22.51 | $22.42 | 3700 |
| 2023-06-30 | 22.51 | $22.23 | 600 |
| 2023-06-29 | 22.50 | $22.14 | 2200 |
| 2023-06-28 | 22.48 | $22.16 | 8300 |
| 2023-06-27 | 22.47 | $22.31 | 10400 |
| 2023-06-26 | 22.46 | $21.99 | 14800 |
| 2023-06-23 | 22.46 | $21.98 | 6300 |
| 2023-06-22 | 22.46 | $22.28 | 20100 |
| 2023-06-21 | 22.44 | $22.42 | 12800 |
| 2023-06-20 | 22.44 | $22.43 | 6400 |
| 2023-06-16 | 22.44 | $22.77 | 3100 |
| 2023-06-15 | 22.41 | $23.22 | 3700 |
| 2023-06-14 | 22.38 | $23.02 | 1600 |
| 2023-06-13 | 22.34 | $22.95 | 3000 |
| 2023-06-12 | 22.33 | $22.75 | 5200 |
| 2023-06-09 | 22.31 | $22.75 | 1000 |
| 2023-06-08 | 22.30 | $22.72 | 1200 |
| 2023-06-07 | 22.30 | $22.56 | 1400 |
| 2023-06-06 | 22.30 | $22.63 | 3600 |
| 2023-06-05 | 22.30 | $22.42 | 9200 |
| 2023-06-02 | 22.31 | $22.40 | 1800 |
| 2023-06-01 | 22.31 | $22.05 | 3900 |
| 2023-05-31 | 22.32 | $21.86 | 18600 |
| 2023-05-30 | 22.34 | $21.97 | 1100 |
| 2023-05-26 | 22.37 | $22.08 | 3500 |
| 2023-05-25 | 22.40 | $21.87 | 900 |
| 2023-05-24 | 22.42 | $21.95 | 4800 |
| 2023-05-23 | 22.43 | $22.05 | 2500 |
| 2023-05-22 | 22.43 | $22.34 | 17300 |
| 2023-05-19 | 22.43 | $22.34 | 28300 |
| 2023-05-18 | 22.43 | $22.36 | 16700 |
| 2023-05-17 | 22.44 | $22.44 | 5200 |
| 2023-05-16 | 22.44 | $22.39 | 6400 |
| 2023-05-15 | 22.45 | $22.59 | 122600 |
| 2023-05-12 | 22.45 | $22.40 | 3000 |
| 2023-05-11 | 22.46 | $22.59 | 4800 |
| 2023-05-10 | 22.46 | $22.65 | 4100 |
| 2023-05-09 | 22.45 | $22.60 | 3900 |
| 2023-05-08 | 22.43 | $22.69 | 7600 |
| 2023-05-05 | 22.41 | $22.59 | 12100 |
| 2023-05-04 | 22.38 | $22.40 | 2000 |
| 2023-05-03 | 22.37 | $22.26 | 1000 |
| 2023-05-02 | 22.37 | $22.23 | 4900 |
| 2023-05-01 | 22.37 | $22.60 | 2400 |
| 2023-04-28 | 22.35 | $22.56 | 3600 |
| 2023-04-27 | 22.33 | $22.43 | 3000 |
| 2023-04-26 | 22.30 | $22.16 | 1500 |
| 2023-04-25 | 22.28 | $22.05 | 6700 |
| 2023-04-24 | 22.25 | $22.34 | 600 |
| 2023-04-21 | 22.21 | $22.34 | 8700 |
| 2023-04-20 | 22.18 | $22.43 | 700 |
| 2023-04-19 | 22.13 | $22.48 | 1400 |
| 2023-04-18 | 22.08 | $22.61 | 1100 |
| 2023-04-17 | 22.02 | $22.59 | 4300 |
| 2023-04-14 | 21.96 | $22.59 | 6100 |
| 2023-04-13 | 21.90 | $22.60 | 3500 |
| 2023-04-12 | 21.83 | $22.38 | 2000 |
| 2023-04-11 | 21.78 | $22.36 | 2400 |
| 2023-04-10 | 21.74 | $22.13 | 5000 |
| 2023-04-06 | 21.72 | $22.12 | 1500 |
| 2023-04-05 | 21.69 | $22.14 | 400 |
| 2023-04-04 | 21.69 | $22.30 | 1900 |
| 2023-04-03 | 21.67 | $22.23 | 1600 |
| 2023-03-31 | 21.67 | $22.12 | 2900 |
| 2023-03-30 | 21.68 | $22.14 | 2400 |
| 2023-03-29 | 21.67 | $21.85 | 2200 |
| 2023-03-28 | 21.67 | $21.74 | 2800 |
| 2023-03-27 | 21.66 | $21.56 | 4900 |
| 2023-03-24 | 21.67 | $21.55 | 2100 |
| 2023-03-23 | 21.66 | $21.65 | 7200 |
| 2023-03-22 | 21.67 | $21.53 | 800 |
| 2023-03-21 | 21.68 | $21.41 | 24400 |
| 2023-03-20 | 21.70 | $21.45 | 15000 |
| 2023-03-17 | 21.73 | $21.25 | 5100 |
| 2023-03-16 | 21.77 | $21.45 | 3700 |
| 2023-03-15 | 21.80 | $21.18 | 3300 |
| 2023-03-14 | 21.85 | $21.53 | 2500 |
| 2023-03-13 | 21.88 | $21.56 | 3100 |
| 2023-03-10 | 21.90 | $21.63 | 4600 |
| 2023-03-09 | 21.92 | $21.60 | 4000 |
| 2023-03-08 | 21.95 | $22.07 | 900 |
| 2023-03-07 | 21.95 | $21.90 | 4300 |
| 2023-03-06 | 21.96 | $22.29 | 5100 |
| 2023-03-03 | 21.96 | $22.16 | 2400 |
| 2023-03-02 | 21.98 | $22.01 | 5500 |
| 2023-03-01 | 22.01 | $21.90 | 4400 |
| 2023-02-28 | 22.05 | $21.55 | 700 |
| 2023-02-27 | 22.10 | $21.63 | 200 |
| 2023-02-24 | 22.16 | $21.50 | 11800 |
| 2023-02-23 | 22.23 | $21.83 | 4900 |
| 2023-02-22 | 22.29 | $21.70 | 5900 |
| 2023-02-21 | 22.35 | $21.84 | 6500 |
| 2023-02-17 | 22.40 | $22.01 | 3600 |
| 2023-02-16 | 22.43 | $22.07 | 5600 |
| 2023-02-15 | 22.45 | $22.09 | 11700 |
| 2023-02-14 | 22.46 | $22.13 | 9200 |
| 2023-02-13 | 22.48 | $22.21 | 2300 |
| 2023-02-10 | 22.49 | $21.96 | 6700 |
| 2023-02-09 | 22.51 | $22.03 | 8100 |
| 2023-02-08 | 22.52 | $22.04 | 11300 |
| 2023-02-07 | 22.54 | $22.17 | 1100 |
| 2023-02-06 | 22.54 | $22.09 | 3300 |
| 2023-02-03 | 22.54 | $22.29 | 5400 |
| 2023-02-02 | 22.52 | $22.55 | 2200 |
| 2023-02-01 | 22.49 | $22.67 | 32700 |
| 2023-01-31 | 22.43 | $22.57 | 4500 |
| 2023-01-30 | 22.38 | $22.52 | 8500 |
| 2023-01-27 | 22.33 | $22.93 | 17100 |
| 2023-01-26 | 22.25 | $22.95 | 7600 |
| 2023-01-25 | 22.19 | $22.92 | 4900 |
| 2023-01-24 | 22.12 | $22.88 | 1400 |
| 2023-01-23 | 22.04 | $22.90 | 23200 |
| 2023-01-20 | 21.97 | $22.66 | 2000 |
| 2023-01-19 | 21.91 | $22.52 | 4400 |
| 2023-01-18 | 21.86 | $22.30 | 3200 |
| 2023-01-17 | 21.82 | $22.40 | 7900 |
| 2023-01-13 | 21.77 | $22.40 | 1600 |
| 2023-01-12 | 21.75 | $22.36 | 5700 |
| 2023-01-11 | 21.73 | $22.37 | 1200 |
| 2023-01-10 | 21.70 | $22.29 | 3100 |
| 2023-01-09 | 21.67 | $22.20 | 500 |
| 2023-01-06 | 21.65 | $22.20 | 500 |
| 2023-01-05 | 21.62 | $21.80 | 2100 |
| 2023-01-04 | 21.62 | $21.93 | 11100 |
| 2023-01-03 | 21.60 | $21.55 | 1800 |
| 2022-12-30 | 21.62 | $21.45 | 7700 |
| 2022-12-29 | 21.64 | $21.67 | 2400 |
| 2022-12-28 | 21.66 | $21.32 | 8200 |
| 2022-12-27 | 21.67 | $21.64 | 4300 |
| 2022-12-23 | 21.64 | $21.47 | 300 |
| 2022-12-22 | 21.63 | $21.38 | 2200 |
| 2022-12-21 | 21.61 | $21.56 | 700 |
| 2022-12-20 | 21.58 | $21.44 | 7100 |
| 2022-12-19 | 21.55 | $21.48 | 1900 |
| 2022-12-16 | 21.53 | $21.46 | 9400 |
| 2022-12-15 | 21.51 | $21.50 | 1000 |
| 2022-12-14 | 21.49 | $21.94 | 4400 |
| 2022-12-13 | 21.46 | $21.89 | 1200 |
| 2022-12-12 | 21.42 | $21.78 | 800 |
| 2022-12-09 | 21.39 | $21.79 | 5300 |
| 2022-12-08 | 21.34 | $21.76 | 400 |
| 2022-12-07 | 21.28 | $21.66 | 300 |
| 2022-12-06 | 21.21 | $21.66 | 1600 |
| 2022-12-05 | 21.15 | $21.69 | 700 |
| 2022-12-02 | 21.09 | $21.90 | 800 |
| 2022-12-01 | 20.98 | $21.87 | 3000 |
| 2022-11-30 | 20.87 | $22.06 | 400 |
| 2022-11-29 | 20.75 | $21.47 | 5400 |
| 2022-11-28 | 20.65 | $21.08 | 2200 |
| 2022-11-25 | 20.59 | $21.14 | 100 |
| 2022-11-23 | 20.53 | $21.08 | 800 |
| 2022-11-22 | 20.47 | $20.93 | 800 |
| 2022-11-21 | 20.42 | $20.83 | 4400 |
| 2022-11-18 | 20.36 | $21.03 | 1500 |
| 2022-11-17 | 20.32 | $21.05 | 1400 |
| 2022-11-16 | 20.27 | $21.09 | 2600 |
| 2022-11-15 | 20.21 | $21.35 | 2800 |
| 2022-11-14 | 20.14 | $21.09 | 900 |
| 2022-11-11 | 20.08 | $21.17 | 500 |
| 2022-11-10 | 20.01 | $20.92 | 100 |
| 2022-11-09 | 19.96 | $20.43 | 1800 |
| 2022-11-08 | 19.92 | $20.43 | 5300 |
| 2022-11-07 | 19.87 | $20.45 | 500 |
| 2022-11-04 | 19.84 | $20.39 | 700 |
| 2022-11-03 | 19.82 | $19.70 | 3800 |
| 2022-11-02 | 19.84 | $19.62 | 1100 |
| 2022-11-01 | 19.88 | $19.75 | 100 |
| 2022-10-31 | 19.91 | $19.49 | 7900 |
| 2022-10-28 | 19.94 | $19.76 | 8100 |
| 2022-10-27 | 19.93 | $20.00 | 1800 |
| 2022-10-26 | 19.91 | $19.96 | 400 |
| 2022-10-25 | 19.91 | $19.80 | 3300 |
| 2022-10-24 | 19.92 | $19.69 | 3000 |
| 2022-10-21 | 19.93 | $20.32 | 1700 |
| 2022-10-20 | 19.92 | $20.05 | 1000 |
| 2022-10-19 | 19.95 | $19.78 | 2000 |
| 2022-10-18 | 20.00 | $19.95 | 400 |
| 2022-10-17 | 20.04 | $20.03 | 1100 |
| 2022-10-14 | 20.10 | $19.65 | 2400 |
| 2022-10-13 | 20.16 | $19.85 | 1500 |
| 2022-10-12 | 20.24 | $19.73 | 800 |
| 2022-10-11 | 20.33 | $19.51 | 1700 |
| 2022-10-10 | 20.41 | $19.79 | 300 |
| 2022-10-07 | 20.52 | $19.91 | 600 |
| 2022-10-06 | 20.62 | $20.25 | 800 |
| 2022-10-05 | 20.68 | $20.33 | 100 |
| 2022-10-04 | 20.74 | $20.44 | 600 |
| 2022-10-03 | 20.79 | $19.94 | 600 |
| 2022-09-30 | 20.86 | $19.55 | 2000 |
| 2022-09-29 | 20.96 | $19.67 | 900 |
| 2022-09-28 | 21.06 | $19.99 | 15100 |
| 2022-09-27 | 21.14 | $19.90 | 2200 |
| 2022-09-26 | 21.23 | $19.87 | 1200 |
| 2022-09-23 | 21.32 | $20.22 | 3000 |
| 2022-09-22 | 21.41 | $20.69 | 800 |
| 2022-09-21 | 21.46 | $20.70 | 2400 |
| 2022-09-20 | 21.51 | $20.87 | 4600 |
| 2022-09-19 | 21.55 | $21.07 | 400 |
| 2022-09-16 | 21.58 | $20.97 | 2300 |
| 2022-09-15 | 21.61 | $21.37 | 1900 |
| 2022-09-14 | 21.64 | $21.49 | 700 |
| 2022-09-13 | 21.66 | $21.26 | 2000 |
| 2022-09-12 | 21.69 | $21.98 | 900 |
| 2022-09-09 | 21.70 | $21.77 | 1000 |
| 2022-09-08 | 21.70 | $21.46 | 1100 |
| 2022-09-07 | 21.71 | $21.58 | 1600 |
| 2022-09-06 | 21.70 | $21.42 | 200 |
| 2022-09-02 | 21.71 | $21.46 | 1000 |
| 2022-09-01 | 21.71 | $21.53 | 3000 |
| 2022-08-31 | 21.70 | $21.64 | 16900 |
| 2022-08-30 | 21.67 | $21.50 | 3600 |
| 2022-08-29 | 21.66 | $21.68 | 2100 |
| 2022-08-26 | 21.64 | $21.83 | 1700 |
| 2022-08-25 | 21.62 | $21.93 | 1200 |
| 2022-08-24 | 21.61 | $21.69 | 600 |
| 2022-08-23 | 21.59 | $21.76 | 400 |
| 2022-08-22 | 21.56 | $21.58 | 200 |
| 2022-08-19 | 21.55 | $21.62 | 1700 |
| 2022-08-18 | 21.53 | $21.69 | 1500 |
| 2022-08-17 | 21.52 | $21.93 | 6100 |
| 2022-08-16 | 21.49 | $21.92 | 5600 |
| 2022-08-15 | 21.46 | $21.92 | 700 |
| 2022-08-12 | 21.42 | $21.99 | 11100 |
| 2022-08-11 | 21.37 | $21.83 | 3600 |
| 2022-08-10 | 21.32 | $21.71 | 1000 |
| 2022-08-09 | 21.29 | $21.45 | 1400 |
| 2022-08-08 | 21.27 | $21.48 | 500 |
| 2022-08-05 | 21.25 | $21.42 | 800 |
| 2022-08-04 | 21.25 | $21.36 | 800 |
| 2022-08-03 | 21.26 | $21.17 | 900 |
| 2022-08-02 | 21.26 | $21.25 | 700 |
| 2022-08-01 | 21.26 | $21.35 | 1100 |
| 2022-07-29 | 21.27 | $21.40 | 1100 |
| 2022-07-28 | 21.28 | $21.58 | 1400 |
| 2022-07-27 | 21.29 | $21.37 | 1100 |
| 2022-07-26 | 21.31 | $21.26 | 1600 |
| 2022-07-25 | 21.35 | $21.32 | 700 |
| 2022-07-22 | 21.38 | $21.24 | 900 |
| 2022-07-21 | 21.39 | $21.40 | 6600 |
| 2022-07-20 | 21.40 | $21.29 | 1300 |
| 2022-07-19 | 21.42 | $21.40 | 500 |
| 2022-07-18 | 21.44 | $21.11 | 3100 |
| 2022-07-15 | 21.48 | $21.00 | 3400 |
| 2022-07-14 | 21.57 | $20.87 | 2500 |
| 2022-07-13 | 21.65 | $21.07 | 200 |
| 2022-07-12 | 21.71 | $21.03 | 1000 |
| 2022-07-11 | 21.80 | $21.02 | 2300 |
| 2022-07-08 | 21.91 | $21.52 | 100 |
| 2022-07-07 | 22.01 | $21.50 | 9200 |
| 2022-07-06 | 22.11 | $21.17 | 8300 |
| 2022-07-05 | 22.23 | $21.30 | 21200 |
| 2022-07-01 | 22.34 | $21.49 | 8800 |
| 2022-06-30 | 22.46 | $21.61 | 2500 |
| 2022-06-29 | 22.56 | $21.77 | 8500 |
| 2022-06-28 | 22.66 | $21.88 | 6200 |
| 2022-06-27 | 22.74 | $21.95 | 3200 |
| 2022-06-24 | 22.80 | $21.90 | 13300 |
| 2022-06-23 | 22.85 | $21.51 | 1100 |
| 2022-06-22 | 22.92 | $21.51 | 9000 |
| 2022-06-21 | 23.00 | $21.88 | 8200 |
| 2022-06-17 | 23.05 | $21.68 | 1200 |
| 2022-06-16 | 23.12 | $22.01 | 6300 |
| 2022-06-15 | 23.16 | $22.78 | 1000 |
| 2022-06-14 | 23.17 | $22.39 | 900 |
| 2022-06-13 | 23.18 | $22.20 | 4100 |
| 2022-06-10 | 23.20 | $22.93 | 2700 |
| 2022-06-09 | 23.16 | $23.23 | 300 |
| 2022-06-08 | 23.12 | $23.49 | 4400 |
| 2022-06-07 | 23.08 | $23.59 | 1500 |
| 2022-06-06 | 23.02 | $23.50 | 2200 |
| 2022-06-03 | 23.00 | $23.48 | 2000 |
| 2022-06-02 | 22.99 | $23.91 | 1000 |
| 2022-06-01 | 22.99 | $23.64 | 1400 |
| 2022-05-31 | 22.98 | $23.70 | 1100 |
| 2022-05-27 | 22.97 | $23.50 | 2800 |
| 2022-05-26 | 22.97 | $23.24 | 13600 |
| 2022-05-25 | 22.98 | $22.91 | 4700 |
| 2022-05-24 | 23.00 | $22.83 | 4100 |
| 2022-05-23 | 23.02 | $23.07 | 9600 |
| 2022-05-20 | 23.04 | $22.98 | 1800 |
| 2022-05-19 | 23.07 | $22.96 | 6700 |
| 2022-05-18 | 23.11 | $22.78 | 16100 |
| 2022-05-17 | 23.17 | $23.05 | 10400 |
| 2022-05-16 | 23.22 | $22.63 | 1900 |
| 2022-05-13 | 23.29 | $22.62 | 1100 |
| 2022-05-12 | 23.37 | $22.08 | 7000 |
| 2022-05-11 | 23.50 | $22.46 | 4100 |
| 2022-05-10 | 23.58 | $22.59 | 2700 |
| 2022-05-09 | 23.67 | $22.53 | 3100 |
| 2022-05-06 | 23.77 | $22.98 | 8200 |
| 2022-05-05 | 23.85 | $23.24 | 3800 |
| 2022-05-04 | 23.92 | $23.92 | 14700 |
| 2022-05-03 | 23.96 | $23.58 | 1000 |
| 2022-05-02 | 24.04 | $23.49 | 2300 |
| 2022-04-29 | 24.11 | $23.41 | 3500 |
| 2022-04-28 | 24.16 | $23.55 | 1900 |
| 2022-04-27 | 24.22 | $23.30 | 4100 |
| 2022-04-26 | 24.29 | $23.19 | 7500 |
| 2022-04-25 | 24.36 | $23.47 | 22100 |
| 2022-04-22 | 24.40 | $23.65 | 2800 |
| 2022-04-21 | 24.44 | $23.68 | 21800 |
| 2022-04-20 | 24.48 | $23.95 | 5100 |
| 2022-04-19 | 24.50 | $24.00 | 29200 |
| 2022-04-18 | 24.50 | $24.18 | 3100 |
| 2022-04-14 | 24.51 | $24.24 | 600 |
| 2022-04-13 | 24.51 | $24.50 | 900 |
| 2022-04-12 | 24.49 | $24.22 | 2400 |
| 2022-04-11 | 24.43 | $24.26 | 4800 |
| 2022-04-08 | 24.36 | $24.60 | 2800 |
| 2022-04-07 | 24.30 | $24.51 | 2700 |
| 2022-04-06 | 24.26 | $24.65 | 3700 |
| 2022-04-05 | 24.22 | $24.78 | 5400 |
| 2022-04-04 | 24.16 | $25.19 | 400 |
| 2022-04-01 | 24.07 | $24.86 | 1000 |
| 2022-03-31 | 24.03 | $24.47 | 1800 |
| 2022-03-30 | 24.04 | $24.67 | 10800 |
| 2022-03-29 | 24.05 | $24.67 | 5300 |
| 2022-03-28 | 24.06 | $24.57 | 2700 |
| 2022-03-25 | 24.08 | $24.41 | 2000 |
| 2022-03-24 | 24.12 | $24.46 | 200 |
| 2022-03-23 | 24.14 | $24.36 | 1500 |
| 2022-03-22 | 24.20 | $24.45 | 5500 |
| 2022-03-21 | 24.27 | $24.00 | 2200 |
| 2022-03-18 | 24.38 | $24.39 | 14800 |
| 2022-03-17 | 24.48 | $24.19 | 3000 |
| 2022-03-16 | 24.60 | $24.16 | 2500 |
| 2022-03-15 | 24.71 | $22.89 | 4800 |
| 2022-03-14 | 24.87 | $22.99 | 2400 |
| 2022-03-11 | 25.03 | $23.36 | 2100 |
| 2022-03-10 | 25.18 | $23.63 | 3500 |
| 2022-03-09 | 25.33 | $23.93 | 6100 |
| 2022-03-08 | 25.44 | $23.45 | 1700 |
| 2022-03-07 | 25.56 | $23.47 | 2800 |
| 2022-03-04 | 25.69 | $24.03 | 4900 |
| 2022-03-03 | 25.78 | $24.74 | 11100 |
| 2022-03-02 | 25.85 | $24.91 | 1300 |
| 2022-03-01 | 25.91 | $24.90 | 21900 |
| 2022-02-28 | 25.96 | $24.83 | 6800 |
| 2022-02-25 | 25.99 | $25.24 | 3400 |
| 2022-02-24 | 25.99 | $24.85 | 166900 |
| 2022-02-23 | 26.03 | $25.67 | 2400 |
| 2022-02-22 | 26.02 | $25.83 | 10500 |
| 2022-02-18 | 26.01 | $26.18 | 7900 |
| 2022-02-17 | 26.00 | $26.34 | 3800 |
| 2022-02-16 | 25.99 | $26.59 | 1300 |
| 2022-02-15 | 25.96 | $26.45 | 2200 |
| 2022-02-14 | 25.94 | $26.04 | 2300 |
| 2022-02-11 | 25.94 | $26.15 | 900 |
| 2022-02-10 | 25.95 | $26.44 | 5100 |
| 2022-02-09 | 25.95 | $26.50 | 2800 |
| 2022-02-08 | 25.93 | $26.20 | 5000 |
| 2022-02-07 | 25.91 | $25.92 | 7400 |
| 2022-02-04 | 25.90 | $25.95 | 5400 |
| 2022-02-03 | 25.88 | $25.93 | 5800 |
| 2022-02-02 | 25.86 | $26.08 | 1500 |
| 2022-02-01 | 25.84 | $26.08 | 5200 |
| 2022-01-31 | 25.82 | $26.00 | 1400 |
| 2022-01-28 | 25.81 | $25.40 | 2300 |
| 2022-01-27 | 25.82 | $25.23 | 4500 |
| 2022-01-26 | 25.83 | $25.55 | 3500 |
| 2022-01-25 | 25.82 | $25.55 | 2500 |
| 2022-01-24 | 25.82 | $25.55 | 2700 |
| 2022-01-21 | 25.82 | $26.12 | 1900 |
| 2022-01-20 | 25.77 | $26.07 | 100 |
| 2022-01-19 | 25.72 | $26.00 | 5600 |
| 2022-01-18 | 25.66 | $26.00 | 3000 |
| 2022-01-14 | 25.62 | $26.15 | 9300 |
| 2022-01-13 | 25.58 | $26.22 | 2700 |
| 2022-01-12 | 25.54 | $26.46 | 2200 |
| 2022-01-11 | 25.49 | $26.20 | 1600 |
| 2022-01-10 | 25.46 | $25.74 | 2200 |
| 2022-01-07 | 25.46 | $25.75 | 2200 |
| 2022-01-06 | 25.46 | $25.53 | 2400 |
| 2022-01-05 | 25.49 | $25.51 | 2500 |
| 2022-01-04 | 25.51 | $25.67 | 3400 |
| 2022-01-03 | 25.50 | $25.75 | 3800 |
| 2021-12-31 | 25.48 | $25.66 | 700 |
| 2021-12-30 | 25.48 | $25.67 | 2400 |
| 2021-12-29 | 25.47 | $25.38 | 1200 |
| 2021-12-28 | 25.48 | $25.42 | 900 |
| 2021-12-27 | 25.48 | $25.48 | 1200 |
| 2021-12-23 | 25.48 | $25.55 | 1100 |
| 2021-12-22 | 25.50 | $25.20 | 1900 |
| 2021-12-21 | 25.54 | $25.09 | 4400 |
| 2021-12-20 | 25.58 | $24.80 | 2500 |
| 2021-12-17 | 25.65 | $25.07 | 3600 |
| 2021-12-16 | 25.70 | $25.43 | 800 |
| 2021-12-15 | 25.75 | $25.47 | 1000 |
| 2021-12-14 | 25.79 | $25.42 | 1000 |
| 2021-12-13 | 25.84 | $25.53 | 1100 |
| 2021-12-10 | 25.89 | $25.76 | 900 |
| 2021-12-09 | 25.92 | $25.85 | 900 |
| 2021-12-08 | 25.94 | $26.00 | 2100 |
| 2021-12-07 | 25.95 | $25.90 | 1500 |
| 2021-12-06 | 25.97 | $25.54 | 1700 |
| 2021-12-03 | 25.99 | $25.46 | 1000 |
| 2021-12-02 | 26.02 | $25.67 | 3500 |
| 2021-12-01 | 26.04 | $25.46 | 900 |
| 2021-11-30 | 26.06 | $25.40 | 3000 |
| 2021-11-29 | 26.10 | $25.53 | 5900 |
| 2021-11-26 | 26.12 | $25.38 | 2800 |
| 2021-11-24 | 26.17 | $25.97 | 1900 |
| 2021-11-23 | 26.19 | $26.01 | 6000 |
| 2021-11-22 | 26.22 | $26.00 | 4300 |
| 2021-11-19 | 26.26 | $26.16 | 1900 |
| 2021-11-18 | 26.28 | $26.09 | 1200 |
| 2021-11-17 | 26.30 | $26.34 | 1600 |
| 2021-11-16 | 26.32 | $26.40 | 7500 |
| 2021-11-15 | 26.34 | $26.34 | 3500 |
| 2021-11-12 | 26.35 | $26.50 | 400 |
| 2021-11-11 | 26.35 | $26.48 | 4800 |
| 2021-11-10 | 26.34 | $26.15 | 4700 |
| 2021-11-09 | 26.34 | $26.17 | 500 |
| 2021-11-08 | 26.33 | $26.27 | 3000 |
| 2021-11-05 | 26.32 | $26.05 | 1500 |
| 2021-11-04 | 26.31 | $25.93 | 2600 |
| 2021-11-03 | 26.32 | $26.17 | 1600 |
| 2021-11-02 | 26.29 | $25.90 | 2500 |
| 2021-11-01 | 26.29 | $26.09 | 3100 |
| 2021-10-29 | 26.26 | $25.97 | 2400 |
| 2021-10-28 | 26.26 | $26.40 | 1700 |
| 2021-10-27 | 26.23 | $26.40 | 1400 |
| 2021-10-26 | 26.19 | $26.56 | 700 |
| 2021-10-25 | 26.15 | $26.77 | 400 |
| 2021-10-22 | 26.12 | $26.64 | 2900 |
| 2021-10-21 | 26.08 | $26.56 | 2300 |
| 2021-10-20 | 26.06 | $26.71 | 1800 |
| 2021-10-19 | 26.04 | $26.72 | 2400 |
| 2021-10-18 | 26.00 | $26.53 | 6600 |
| 2021-10-15 | 25.95 | $26.50 | 1500 |
| 2021-10-14 | 25.94 | $26.31 | 1600 |
| 2021-10-13 | 25.95 | $26.16 | 2100 |
| 2021-10-12 | 25.98 | $25.90 | 1300 |
| 2021-10-11 | 26.02 | $26.06 | 2400 |
| 2021-10-08 | 26.08 | $25.98 | 6900 |
| 2021-10-07 | 26.13 | $26.08 | 200 |
| 2021-10-06 | 26.18 | $25.61 | 2000 |
| 2021-10-05 | 26.26 | $25.82 | 500 |
| 2021-10-04 | 26.34 | $25.47 | 2200 |
| 2021-10-01 | 26.44 | $25.93 | 2300 |
| 2021-09-30 | 26.51 | $25.90 | 100 |
| 2021-09-29 | 26.59 | $25.65 | 2900 |
| 2021-09-28 | 26.65 | $25.72 | 3500 |
| 2021-09-27 | 26.70 | $26.06 | 3200 |
| 2021-09-24 | 26.73 | $25.83 | 3400 |
| 2021-09-23 | 26.76 | $26.26 | 900 |
| 2021-09-22 | 26.78 | $26.25 | 1900 |
| 2021-09-21 | 26.81 | $25.92 | 2700 |
| 2021-09-20 | 26.82 | $25.56 | 5200 |
| 2021-09-17 | 26.83 | $26.33 | 100 |
| 2021-09-16 | 26.81 | $26.52 | 3400 |
| 2021-09-15 | 26.79 | $26.70 | 10600 |
| 2021-09-14 | 26.77 | $26.79 | 1100 |
| 2021-09-13 | 26.76 | $27.13 | 7800 |
| 2021-09-10 | 26.74 | $27.08 | 1500 |
| 2021-09-09 | 26.73 | $27.16 | 1700 |
| 2021-09-08 | 26.73 | $27.12 | 1700 |
| 2021-09-07 | 26.72 | $27.51 | 1700 |
| 2021-09-03 | 26.70 | $27.39 | 900 |
| 2021-09-02 | 26.68 | $27.30 | 1500 |
| 2021-09-01 | 26.67 | $27.46 | 4400 |
| 2021-08-31 | 26.66 | $27.00 | 5000 |
| 2021-08-30 | 26.66 | $26.67 | 1800 |
| 2021-08-27 | 26.68 | $26.66 | 200 |
| 2021-08-26 | 26.69 | $26.47 | 2500 |
| 2021-08-25 | 26.73 | $26.66 | 2800 |
| 2021-08-24 | 26.75 | $26.70 | 700 |
| 2021-08-23 | 26.73 | $26.14 | 2300 |
| 2021-08-20 | 26.77 | $25.81 | 2100 |
| 2021-08-19 | 26.84 | $25.83 | 8100 |
| 2021-08-18 | 26.92 | $26.20 | 600 |
| 2021-08-17 | 26.98 | $26.30 | 4100 |
| 2021-08-16 | 27.04 | $26.63 | 4200 |
| 2021-08-13 | 27.07 | $26.69 | 3200 |
| 2021-08-12 | 27.12 | $26.89 | 900 |
| 2021-08-11 | 27.17 | $27.11 | 8400 |
| 2021-08-10 | 27.21 | $27.04 | 1500 |
| 2021-08-09 | 27.24 | $27.08 | 1600 |
| 2021-08-06 | 27.28 | $26.96 | 1000 |
| 2021-08-05 | 27.31 | $27.06 | 3400 |
| 2021-08-04 | 27.33 | $27.21 | 700 |
| 2021-08-03 | 27.36 | $27.18 | 4600 |
| 2021-08-02 | 27.39 | $27.06 | 2400 |
| 2021-07-30 | 27.45 | $26.85 | 3000 |
| 2021-07-29 | 27.51 | $27.12 | 2500 |
| 2021-07-28 | 27.58 | $27.12 | 6000 |
| 2021-07-27 | 27.64 | $26.40 | 4400 |
| 2021-07-26 | 27.75 | $26.85 | 4000 |
| 2021-07-23 | 27.83 | $27.20 | 600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
35.48
2026-07-21
Close Price
$35.32
Vol: 43009
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.89
Average
25.77
Maximum
36.82
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 35.48 | $35.32 | 43009 |
| 2026-07-20 | 35.50 | $34.52 | 89244 |
| 2026-07-17 | 35.60 | $34.38 | 73500 |
| 2026-07-16 | 35.73 | $34.66 | 63210 |
| 2026-07-15 | 35.84 | $35.24 | 48900 |
| 2026-07-14 | 35.91 | $35.36 | 39900 |
| 2026-07-13 | 35.96 | $34.82 | 60200 |
| 2026-07-10 | 36.08 | $35.90 | 41500 |
| 2026-07-09 | 36.10 | $35.83 | 58948 |
| 2026-07-08 | 36.13 | $35.71 | 184300 |
| 2026-07-07 | 36.18 | $35.46 | 60994 |
| 2026-07-06 | 36.25 | $36.25 | 53537 |
| 2026-07-02 | 36.25 | $35.26 | 104700 |
| 2026-07-01 | 36.36 | $35.54 | 49141 |
| 2026-06-30 | 36.44 | $36.33 | 29802 |
| 2026-06-29 | 36.46 | $35.98 | 39200 |
| 2026-06-26 | 36.51 | $35.83 | 52400 |
| 2026-06-25 | 36.58 | $36.02 | 53949 |
| 2026-06-24 | 36.64 | $35.70 | 59000 |
| 2026-06-23 | 36.73 | $35.89 | 146200 |
| 2026-06-22 | 36.82 | $37.81 | 100039 |
| 2026-06-18 | 36.72 | $37.62 | 47300 |
| 2026-06-17 | 36.62 | $37.06 | 44320 |
| 2026-06-16 | 36.58 | $37.22 | 46000 |
| 2026-06-15 | 36.51 | $37.80 | 124700 |
| 2026-06-12 | 36.38 | $36.89 | 100538 |
| 2026-06-11 | 36.32 | $36.81 | 57039 |
| 2026-06-10 | 36.27 | $35.37 | 218536 |
| 2026-06-09 | 36.36 | $35.87 | 132300 |
| 2026-06-08 | 36.42 | $35.91 | 113245 |
| 2026-06-05 | 36.47 | $35.16 | 163337 |
| 2026-06-04 | 36.61 | $37.39 | 39731 |
| 2026-06-03 | 36.53 | $37.67 | 95540 |
| 2026-06-02 | 36.40 | $38.23 | 39955 |
| 2026-06-01 | 36.21 | $37.89 | 163726 |
| 2026-05-29 | 36.04 | $37.10 | 82700 |
| 2026-05-28 | 35.92 | $37.15 | 185100 |
| 2026-05-27 | 35.79 | $36.99 | 69229 |
| 2026-05-26 | 35.67 | $36.97 | 2.5M |
| 2026-05-22 | 35.53 | $35.82 | 76200 |
| 2026-05-21 | 35.50 | $35.91 | 44202 |
| 2026-05-20 | 35.46 | $35.68 | 42825 |
| 2026-05-19 | 35.44 | $35.17 | 60407 |
| 2026-05-18 | 35.46 | $35.36 | 215440 |
| 2026-05-15 | 35.47 | $35.62 | 96300 |
| 2026-05-14 | 35.46 | $36.57 | 50412 |
| 2026-05-13 | 35.34 | $36.46 | 49221 |
| 2026-05-12 | 35.22 | $35.86 | 97500 |
| 2026-05-11 | 35.16 | $36.90 | 91913 |
| 2026-05-08 | 34.97 | $36.85 | 63800 |
| 2026-05-07 | 34.78 | $36.23 | 70828 |
| 2026-05-06 | 34.62 | $36.57 | 90600 |
| 2026-05-05 | 34.42 | $35.63 | 56845 |
| 2026-05-04 | 34.29 | $34.98 | 75009 |
| 2026-05-01 | 34.22 | $35.28 | 33600 |
| 2026-04-30 | 34.11 | $35.15 | 50100 |
| 2026-04-29 | 34.00 | $34.62 | 29332 |
| 2026-04-28 | 33.93 | $34.65 | 52900 |
| 2026-04-27 | 33.86 | $34.94 | 65973 |
| 2026-04-24 | 33.74 | $34.96 | 61633 |
| 2026-04-23 | 33.61 | $34.44 | 61639 |
| 2026-04-22 | 33.53 | $34.85 | 56300 |
| 2026-04-21 | 33.39 | $34.37 | 50600 |
| 2026-04-20 | 33.28 | $34.68 | 42725 |
| 2026-04-17 | 33.14 | $34.97 | 60339 |
| 2026-04-16 | 32.94 | $34.31 | 73041 |
| 2026-04-15 | 32.80 | $34.27 | 43400 |
| 2026-04-14 | 32.64 | $34.24 | 81100 |
| 2026-04-13 | 32.48 | $33.73 | 63538 |
| 2026-04-10 | 32.34 | $33.64 | 73500 |
| 2026-04-09 | 32.21 | $33.30 | 95917 |
| 2026-04-08 | 32.09 | $33.41 | 310900 |
| 2026-04-07 | 31.95 | $32.02 | 264800 |
| 2026-04-06 | 31.95 | $31.86 | 72500 |
| 2026-04-02 | 31.96 | $31.52 | 453600 |
| 2026-04-01 | 32.00 | $31.95 | 91300 |
| 2026-03-31 | 32.01 | $31.58 | 63620 |
| 2026-03-30 | 32.05 | $30.59 | 131400 |
| 2026-03-27 | 32.21 | $30.78 | 141600 |
| 2026-03-26 | 32.36 | $30.91 | 142700 |
| 2026-03-25 | 32.51 | $31.97 | 75126 |
| 2026-03-24 | 32.57 | $31.60 | 310619 |
| 2026-03-23 | 32.67 | $32.08 | 75122 |
| 2026-03-20 | 32.73 | $31.14 | 115100 |
| 2026-03-19 | 32.90 | $32.32 | 65000 |
| 2026-03-18 | 32.96 | $32.12 | 38700 |
| 2026-03-17 | 33.05 | $32.75 | 41822 |
| 2026-03-16 | 33.08 | $32.40 | 72400 |
| 2026-03-13 | 33.15 | $31.75 | 54449 |
| 2026-03-12 | 33.29 | $31.81 | 229617 |
| 2026-03-11 | 33.45 | $32.72 | 65400 |
| 2026-03-10 | 33.53 | $32.69 | 188900 |
| 2026-03-09 | 33.62 | $32.69 | 140200 |
| 2026-03-06 | 33.71 | $32.13 | 78200 |
| 2026-03-05 | 33.88 | $32.31 | 122003 |
| 2026-03-04 | 34.05 | $33.25 | 96534 |
| 2026-03-03 | 34.13 | $32.93 | 230500 |
| 2026-03-02 | 34.26 | $34.21 | 125703 |
| 2026-02-27 | 34.26 | $34.81 | 142259 |
| 2026-02-26 | 34.20 | $35.00 | 104017 |
| 2026-02-25 | 34.12 | $35.21 | 92710 |
| 2026-02-24 | 34.00 | $34.90 | 105200 |
| 2026-02-23 | 33.91 | $34.57 | 152026 |
| 2026-02-20 | 33.84 | $34.79 | 177848 |
| 2026-02-19 | 33.74 | $34.34 | 76516 |
| 2026-02-18 | 33.68 | $34.39 | 222900 |
| 2026-02-17 | 33.60 | $34.33 | 200600 |
| 2026-02-13 | 33.52 | $34.43 | 127100 |
| 2026-02-12 | 33.43 | $34.30 | 195211 |
| 2026-02-11 | 33.34 | $34.66 | 112796 |
| 2026-02-10 | 33.20 | $34.21 | 154356 |
| 2026-02-09 | 33.09 | $34.10 | 180500 |
| 2026-02-06 | 32.98 | $33.78 | 249900 |
| 2026-02-05 | 32.90 | $33.13 | 147900 |
| 2026-02-04 | 32.88 | $33.29 | 165345 |
| 2026-02-03 | 32.83 | $33.59 | 153141 |
| 2026-02-02 | 32.75 | $33.30 | 87544 |
| 2026-01-30 | 32.69 | $33.34 | 194700 |
| 2026-01-29 | 32.63 | $33.97 | 115322 |
| 2026-01-28 | 32.48 | $34.05 | 87500 |
| 2026-01-27 | 32.32 | $33.73 | 182842 |
| 2026-01-26 | 32.17 | $33.23 | 133622 |
| 2026-01-23 | 32.06 | $33.20 | 187729 |
| 2026-01-22 | 31.94 | $32.85 | 126701 |
| 2026-01-21 | 31.84 | $32.69 | 169237 |
| 2026-01-20 | 31.76 | $32.16 | 264000 |
| 2026-01-16 | 31.71 | $32.40 | 137200 |
| 2026-01-15 | 31.64 | $32.52 | 403714 |
| 2026-01-14 | 31.55 | $32.48 | 100300 |
| 2026-01-13 | 31.45 | $32.37 | 172100 |
| 2026-01-12 | 31.35 | $32.56 | 184142 |
| 2026-01-09 | 31.23 | $32.10 | 121106 |
| 2026-01-08 | 31.13 | $31.98 | 138915 |
| 2026-01-07 | 31.05 | $31.88 | 159214 |
| 2026-01-06 | 30.96 | $32.06 | 232059 |
| 2026-01-05 | 30.84 | $31.86 | 138800 |
| 2026-01-02 | 30.73 | $31.62 | 139019 |
| 2025-12-31 | 30.64 | $30.88 | 103541 |
| 2025-12-30 | 30.62 | $30.93 | 73800 |
| 2025-12-29 | 30.58 | $30.76 | 96400 |
| 2025-12-26 | 30.56 | $30.88 | 94000 |
| 2025-12-24 | 30.53 | $30.68 | 50217 |
| 2025-12-23 | 30.52 | $30.64 | 99213 |
| 2025-12-22 | 30.50 | $30.49 | 1.9M |
| 2025-12-19 | 30.50 | $30.36 | 245600 |
| 2025-12-18 | 30.52 | $30.33 | 235133 |
| 2025-12-17 | 30.54 | $30.06 | 88200 |
| 2025-12-16 | 30.59 | $30.20 | 61000 |
| 2025-12-15 | 30.63 | $30.47 | 58127 |
| 2025-12-12 | 30.65 | $30.54 | 110544 |
| 2025-12-11 | 30.66 | $30.86 | 58042 |
| 2025-12-10 | 30.64 | $31.02 | 73192 |
| 2025-12-09 | 30.60 | $30.68 | 93100 |
| 2025-12-08 | 30.59 | $30.66 | 145207 |
| 2025-12-05 | 30.58 | $30.79 | 105400 |
| 2025-12-04 | 30.56 | $30.73 | 172100 |
| 2025-12-03 | 30.54 | $30.69 | 46000 |
| 2025-12-02 | 30.52 | $30.67 | 78146 |
| 2025-12-01 | 30.51 | $30.73 | 75300 |
| 2025-11-28 | 30.48 | $30.52 | 39500 |
| 2025-11-26 | 30.48 | $30.41 | 95046 |
| 2025-11-25 | 30.49 | $30.29 | 87008 |
| 2025-11-24 | 30.51 | $30.16 | 223438 |
| 2025-11-21 | 30.54 | $29.90 | 187508 |
| 2025-11-20 | 30.61 | $29.99 | 317303 |
| 2025-11-19 | 30.68 | $30.18 | 145641 |
| 2025-11-18 | 30.73 | $30.35 | 47726 |
| 2025-11-17 | 30.77 | $30.51 | 116877 |
| 2025-11-14 | 30.80 | $30.85 | 329900 |
| 2025-11-13 | 30.79 | $30.75 | 80206 |
| 2025-11-12 | 30.79 | $31.21 | 90500 |
| 2025-11-11 | 30.75 | $31.23 | 104500 |
| 2025-11-10 | 30.70 | $31.16 | 75529 |
| 2025-11-07 | 30.65 | $30.57 | 450400 |
| 2025-11-06 | 30.66 | $30.69 | 131928 |
| 2025-11-05 | 30.66 | $30.79 | 111834 |
| 2025-11-04 | 30.64 | $30.56 | 89406 |
| 2025-11-03 | 30.65 | $30.97 | 61500 |
| 2025-10-31 | 30.62 | $30.77 | 82900 |
| 2025-10-30 | 30.60 | $30.92 | 62100 |
| 2025-10-29 | 30.57 | $31.08 | 59014 |
| 2025-10-28 | 30.52 | $31.18 | 61800 |
| 2025-10-27 | 30.45 | $31.19 | 74100 |
| 2025-10-24 | 30.37 | $30.90 | 40671 |
| 2025-10-23 | 30.31 | $30.73 | 51132 |
| 2025-10-22 | 30.27 | $30.44 | 53945 |
| 2025-10-21 | 30.25 | $30.45 | 41700 |
| 2025-10-20 | 30.23 | $30.79 | 43900 |
| 2025-10-17 | 30.17 | $30.56 | 48200 |
| 2025-10-16 | 30.13 | $30.40 | 52314 |
| 2025-10-15 | 30.10 | $30.20 | 80400 |
| 2025-10-14 | 30.09 | $29.84 | 38100 |
| 2025-10-13 | 30.12 | $30.03 | 34600 |
| 2025-10-10 | 30.13 | $29.35 | 70800 |
| 2025-10-09 | 30.21 | $30.30 | 55709 |
| 2025-10-08 | 30.20 | $30.44 | 72200 |
| 2025-10-07 | 30.17 | $30.35 | 39914 |
| 2025-10-06 | 30.16 | $30.58 | 40300 |
| 2025-10-03 | 30.11 | $30.54 | 25800 |
| 2025-10-02 | 30.07 | $30.53 | 47400 |
| 2025-10-01 | 30.02 | $30.43 | 31325 |
| 2025-09-30 | 29.97 | $30.08 | 43513 |
| 2025-09-29 | 29.96 | $30.03 | 46523 |
| 2025-09-26 | 29.96 | $29.79 | 72800 |
| 2025-09-25 | 29.97 | $29.94 | 48446 |
| 2025-09-24 | 29.98 | $30.15 | 48217 |
| 2025-09-23 | 29.96 | $30.25 | 75100 |
| 2025-09-22 | 29.93 | $30.40 | 102335 |
| 2025-09-19 | 29.88 | $30.25 | 59927 |
| 2025-09-18 | 29.84 | $30.64 | 81000 |
| 2025-09-17 | 29.75 | $30.97 | 86128 |
| 2025-09-16 | 29.63 | $30.67 | 41719 |
| 2025-09-15 | 29.52 | $30.44 | 78736 |
| 2025-09-12 | 29.42 | $30.33 | 34600 |
| 2025-09-11 | 29.32 | $30.27 | 38100 |
| 2025-09-10 | 29.22 | $30.02 | 67000 |
| 2025-09-09 | 29.14 | $29.84 | 74615 |
| 2025-09-08 | 29.07 | $29.62 | 122010 |
| 2025-09-05 | 29.01 | $29.35 | 52400 |
| 2025-09-04 | 28.97 | $28.97 | 32930 |
| 2025-09-03 | 28.97 | $29.13 | 35600 |
| 2025-09-02 | 28.96 | $29.15 | 44422 |
| 2025-08-29 | 28.94 | $29.06 | 28215 |
| 2025-08-28 | 28.92 | $29.06 | 39000 |
| 2025-08-27 | 28.91 | $28.94 | 57900 |
| 2025-08-26 | 28.91 | $29.18 | 35932 |
| 2025-08-25 | 28.88 | $29.17 | 39311 |
| 2025-08-22 | 28.85 | $29.32 | 35500 |
| 2025-08-21 | 28.80 | $28.94 | 35900 |
| 2025-08-20 | 28.78 | $28.99 | 73500 |
| 2025-08-19 | 28.76 | $29.00 | 114100 |
| 2025-08-18 | 28.73 | $29.09 | 27100 |
| 2025-08-15 | 28.70 | $29.08 | 32500 |
| 2025-08-14 | 28.66 | $29.19 | 37000 |
| 2025-08-13 | 28.60 | $29.34 | 45600 |
| 2025-08-12 | 28.52 | $29.03 | 29300 |
| 2025-08-11 | 28.47 | $28.66 | 39700 |
| 2025-08-08 | 28.45 | $28.77 | 30700 |
| 2025-08-07 | 28.42 | $28.77 | 40100 |
| 2025-08-06 | 28.38 | $28.60 | 63600 |
| 2025-08-05 | 28.35 | $28.45 | 50500 |
| 2025-08-04 | 28.34 | $28.37 | 44400 |
| 2025-08-01 | 28.34 | $28.04 | 42500 |
| 2025-07-31 | 28.37 | $28.31 | 42200 |
| 2025-07-30 | 28.38 | $28.44 | 39000 |
| 2025-07-29 | 28.37 | $28.54 | 68600 |
| 2025-07-28 | 28.36 | $28.51 | 46100 |
| 2025-07-25 | 28.34 | $28.69 | 40700 |
| 2025-07-24 | 28.30 | $28.81 | 60700 |
| 2025-07-23 | 28.25 | $28.99 | 78900 |
| 2025-07-22 | 28.17 | $28.68 | 48800 |
| 2025-07-21 | 28.12 | $28.68 | 112800 |
| 2025-07-18 | 28.06 | $28.51 | 110200 |
| 2025-07-17 | 28.01 | $28.52 | 113400 |
| 2025-07-16 | 27.96 | $28.40 | 116500 |
| 2025-07-15 | 27.91 | $28.36 | 97500 |
| 2025-07-14 | 27.87 | $28.21 | 193200 |
| 2025-07-11 | 27.83 | $28.29 | 61800 |
| 2025-07-10 | 27.78 | $28.10 | 30500 |
| 2025-07-09 | 27.75 | $28.08 | 40200 |
| 2025-07-08 | 27.71 | $28.00 | 43800 |
| 2025-07-07 | 27.68 | $27.91 | 53900 |
| 2025-07-03 | 27.66 | $28.20 | 124900 |
| 2025-07-02 | 27.60 | $28.26 | 20000 |
| 2025-07-01 | 27.53 | $28.10 | 45000 |
| 2025-06-30 | 27.47 | $27.99 | 33500 |
| 2025-06-27 | 27.42 | $27.88 | 35000 |
| 2025-06-26 | 27.37 | $27.80 | 128200 |
| 2025-06-25 | 27.32 | $27.72 | 58000 |
| 2025-06-24 | 27.28 | $27.74 | 48200 |
| 2025-06-23 | 27.23 | $27.13 | 51200 |
| 2025-06-20 | 27.24 | $26.89 | 51700 |
| 2025-06-18 | 27.28 | $27.52 | 46900 |
| 2025-06-17 | 27.25 | $27.50 | 40200 |
| 2025-06-16 | 27.23 | $27.84 | 107400 |
| 2025-06-13 | 27.16 | $27.57 | 35300 |
| 2025-06-12 | 27.12 | $27.98 | 42100 |
| 2025-06-11 | 27.03 | $27.96 | 54400 |
| 2025-06-10 | 26.93 | $27.81 | 74400 |
| 2025-06-09 | 26.84 | $27.61 | 24000 |
| 2025-06-06 | 26.76 | $27.41 | 19900 |
| 2025-06-05 | 26.69 | $27.30 | 58900 |
| 2025-06-04 | 26.63 | $27.18 | 37900 |
| 2025-06-03 | 26.57 | $26.78 | 29600 |
| 2025-06-02 | 26.54 | $26.72 | 49500 |
| 2025-05-30 | 26.53 | $26.61 | 42100 |
| 2025-05-29 | 26.52 | $26.82 | 88000 |
| 2025-05-28 | 26.48 | $26.88 | 44700 |
| 2025-05-27 | 26.44 | $26.96 | 94400 |
| 2025-05-23 | 26.39 | $26.85 | 30300 |
| 2025-05-22 | 26.34 | $26.70 | 66100 |
| 2025-05-21 | 26.30 | $26.77 | 77300 |
| 2025-05-20 | 26.25 | $26.96 | 43200 |
| 2025-05-19 | 26.18 | $27.12 | 61200 |
| 2025-05-16 | 26.08 | $26.95 | 39100 |
| 2025-05-15 | 25.99 | $26.95 | 53100 |
| 2025-05-14 | 25.89 | $26.95 | 84000 |
| 2025-05-13 | 25.78 | $26.70 | 69100 |
| 2025-05-12 | 25.68 | $26.57 | 28800 |
| 2025-05-09 | 25.58 | $26.17 | 33900 |
| 2025-05-08 | 25.52 | $25.92 | 153000 |
| 2025-05-07 | 25.48 | $25.94 | 16900 |
| 2025-05-06 | 25.43 | $26.33 | 23600 |
| 2025-05-05 | 25.34 | $26.41 | 25700 |
| 2025-05-02 | 25.22 | $26.15 | 26800 |
| 2025-05-01 | 25.13 | $25.63 | 38500 |
| 2025-04-30 | 25.07 | $25.65 | 18800 |
| 2025-04-29 | 25.01 | $25.42 | 15700 |
| 2025-04-28 | 24.97 | $25.40 | 31100 |
| 2025-04-25 | 24.92 | $25.48 | 26200 |
| 2025-04-24 | 24.87 | $25.54 | 32400 |
| 2025-04-23 | 24.80 | $25.17 | 14900 |
| 2025-04-22 | 24.76 | $24.95 | 18600 |
| 2025-04-21 | 24.74 | $24.65 | 34300 |
| 2025-04-17 | 24.74 | $24.64 | 25800 |
| 2025-04-16 | 24.76 | $24.49 | 93100 |
| 2025-04-15 | 24.78 | $24.67 | 169900 |
| 2025-04-14 | 24.80 | $24.79 | 81600 |
| 2025-04-11 | 24.80 | $24.29 | 71000 |
| 2025-04-10 | 24.85 | $23.69 | 107500 |
| 2025-04-09 | 24.97 | $24.13 | 81100 |
| 2025-04-08 | 25.06 | $22.69 | 153900 |
| 2025-04-07 | 25.31 | $22.94 | 816500 |
| 2025-04-04 | 25.56 | $24.11 | 89600 |
| 2025-04-03 | 25.71 | $25.13 | 49000 |
| 2025-04-02 | 25.77 | $25.51 | 25000 |
| 2025-04-01 | 25.80 | $25.64 | 39900 |
| 2025-03-31 | 25.82 | $25.55 | 18300 |
| 2025-03-28 | 25.85 | $25.59 | 12400 |
| 2025-03-27 | 25.87 | $25.99 | 34900 |
| 2025-03-26 | 25.86 | $25.84 | 92000 |
| 2025-03-25 | 25.86 | $25.85 | 31200 |
| 2025-03-24 | 25.86 | $25.94 | 31500 |
| 2025-03-21 | 25.86 | $25.65 | 13500 |
| 2025-03-20 | 25.88 | $25.92 | 122200 |
| 2025-03-19 | 25.87 | $26.14 | 37400 |
| 2025-03-18 | 25.85 | $26.28 | 19800 |
| 2025-03-17 | 25.80 | $26.29 | 638000 |
| 2025-03-14 | 25.75 | $26.04 | 27100 |
| 2025-03-13 | 25.72 | $25.59 | 18500 |
| 2025-03-12 | 25.73 | $25.59 | 21400 |
| 2025-03-11 | 25.75 | $25.53 | 27300 |
| 2025-03-10 | 25.77 | $25.36 | 58900 |
| 2025-03-07 | 25.81 | $26.04 | 45600 |
| 2025-03-06 | 25.79 | $25.92 | 28000 |
| 2025-03-05 | 25.77 | $25.92 | 28500 |
| 2025-03-04 | 25.76 | $25.09 | 31300 |
| 2025-03-03 | 25.83 | $25.13 | 28300 |
| 2025-02-28 | 25.90 | $25.15 | 19500 |
| 2025-02-27 | 25.98 | $25.69 | 32100 |
| 2025-02-26 | 26.01 | $26.06 | 52300 |
| 2025-02-25 | 26.01 | $25.96 | 52100 |
| 2025-02-24 | 26.01 | $25.97 | 33500 |
| 2025-02-21 | 26.01 | $26.33 | 69500 |
| 2025-02-20 | 25.98 | $26.44 | 34200 |
| 2025-02-19 | 25.93 | $26.27 | 25900 |
| 2025-02-18 | 25.90 | $26.35 | 50900 |
| 2025-02-14 | 25.85 | $26.27 | 25100 |
| 2025-02-13 | 25.81 | $26.19 | 26200 |
| 2025-02-12 | 25.77 | $26.02 | 31900 |
| 2025-02-11 | 25.74 | $26.00 | 35000 |
| 2025-02-10 | 25.71 | $26.06 | 19800 |
| 2025-02-07 | 25.67 | $25.86 | 12200 |
| 2025-02-06 | 25.66 | $25.76 | 17400 |
| 2025-02-05 | 25.64 | $25.75 | 18700 |
| 2025-02-04 | 25.63 | $25.80 | 31700 |
| 2025-02-03 | 25.62 | $25.59 | 42200 |
| 2025-01-31 | 25.62 | $25.77 | 20400 |
| 2025-01-30 | 25.60 | $25.96 | 72800 |
| 2025-01-29 | 25.56 | $25.43 | 24500 |
| 2025-01-28 | 25.58 | $25.69 | 34600 |
| 2025-01-27 | 25.57 | $25.55 | 19500 |
| 2025-01-24 | 25.57 | $25.91 | 31300 |
| 2025-01-23 | 25.53 | $25.77 | 60100 |
| 2025-01-22 | 25.51 | $25.87 | 135600 |
| 2025-01-21 | 25.47 | $25.69 | 27200 |
| 2025-01-17 | 25.45 | $25.45 | 41400 |
| 2025-01-16 | 25.45 | $25.32 | 35500 |
| 2025-01-15 | 25.46 | $25.27 | 17500 |
| 2025-01-14 | 25.48 | $24.96 | 17700 |
| 2025-01-13 | 25.53 | $24.71 | 29100 |
| 2025-01-10 | 25.62 | $24.84 | 58600 |
| 2025-01-08 | 25.70 | $25.39 | 16500 |
| 2025-01-07 | 25.73 | $25.52 | 39600 |
| 2025-01-06 | 25.76 | $25.62 | 52400 |
| 2025-01-03 | 25.77 | $25.55 | 77600 |
| 2025-01-02 | 25.80 | $25.47 | 32000 |
| 2024-12-31 | 25.83 | $25.23 | 59100 |
| 2024-12-30 | 25.89 | $25.36 | 37400 |
| 2024-12-27 | 25.95 | $25.68 | 63000 |
| 2024-12-26 | 25.98 | $25.82 | 59700 |
| 2024-12-24 | 25.99 | $25.65 | 9100 |
| 2024-12-23 | 26.03 | $25.76 | 50200 |
| 2024-12-20 | 26.06 | $25.59 | 42200 |
| 2024-12-19 | 26.11 | $25.97 | 20400 |
| 2024-12-18 | 26.12 | $25.78 | 27800 |
| 2024-12-17 | 26.16 | $26.37 | 41500 |
| 2024-12-16 | 26.14 | $26.47 | 35300 |
| 2024-12-13 | 26.10 | $26.25 | 37400 |
| 2024-12-12 | 26.08 | $26.20 | 56800 |
| 2024-12-11 | 26.07 | $26.50 | 30900 |
| 2024-12-10 | 26.03 | $26.40 | 27800 |
| 2024-12-09 | 25.99 | $26.72 | 36700 |
| 2024-12-06 | 25.91 | $26.28 | 12400 |
| 2024-12-05 | 25.87 | $25.99 | 57800 |
| 2024-12-04 | 25.86 | $25.98 | 22600 |
| 2024-12-03 | 25.85 | $25.90 | 24100 |
| 2024-12-02 | 25.84 | $25.80 | 23400 |
| 2024-11-29 | 25.85 | $25.64 | 27100 |
| 2024-11-27 | 25.87 | $25.68 | 44200 |
| 2024-11-26 | 25.89 | $25.68 | 69900 |
| 2024-11-25 | 25.91 | $25.79 | 49600 |
| 2024-11-22 | 25.92 | $25.68 | 27000 |
| 2024-11-21 | 25.95 | $25.73 | 25400 |
| 2024-11-20 | 25.97 | $25.81 | 21500 |
| 2024-11-19 | 25.99 | $25.77 | 32000 |
| 2024-11-18 | 26.01 | $25.60 | 34700 |
| 2024-11-15 | 26.05 | $25.35 | 19500 |
| 2024-11-14 | 26.13 | $25.26 | 26300 |
| 2024-11-13 | 26.22 | $25.39 | 115700 |
| 2024-11-12 | 26.31 | $25.51 | 29900 |
| 2024-11-11 | 26.39 | $25.90 | 45100 |
| 2024-11-08 | 26.44 | $26.06 | 24200 |
| 2024-11-07 | 26.48 | $26.74 | 40700 |
| 2024-11-06 | 26.45 | $26.25 | 38000 |
| 2024-11-05 | 26.48 | $26.52 | 14800 |
| 2024-11-04 | 26.47 | $26.30 | 27000 |
| 2024-11-01 | 26.49 | $26.21 | 11200 |
| 2024-10-31 | 26.52 | $26.09 | 17800 |
| 2024-10-30 | 26.56 | $26.22 | 16800 |
| 2024-10-29 | 26.60 | $26.42 | 18200 |
| 2024-10-28 | 26.62 | $26.45 | 25600 |
| 2024-10-25 | 26.64 | $26.35 | 15100 |
| 2024-10-24 | 26.67 | $26.39 | 24500 |
| 2024-10-23 | 26.69 | $26.37 | 27100 |
| 2024-10-22 | 26.73 | $26.57 | 16700 |
| 2024-10-21 | 26.75 | $26.50 | 34500 |
| 2024-10-18 | 26.77 | $26.75 | 27800 |
| 2024-10-17 | 26.77 | $26.68 | 21300 |
| 2024-10-16 | 26.78 | $26.78 | 25200 |
| 2024-10-15 | 26.78 | $26.57 | 20900 |
| 2024-10-14 | 26.81 | $27.05 | 22000 |
| 2024-10-11 | 26.78 | $27.03 | 13700 |
| 2024-10-10 | 26.75 | $26.77 | 48700 |
| 2024-10-09 | 26.75 | $26.76 | 93400 |
| 2024-10-08 | 26.75 | $27.09 | 78300 |
| 2024-10-07 | 26.72 | $27.46 | 49300 |
| 2024-10-04 | 26.64 | $27.34 | 40200 |
| 2024-10-03 | 26.56 | $27.21 | 36600 |
| 2024-10-02 | 26.49 | $27.31 | 24600 |
| 2024-10-01 | 26.41 | $27.23 | 29100 |
| 2024-09-30 | 26.32 | $27.05 | 24600 |
| 2024-09-27 | 26.25 | $27.42 | 12400 |
| 2024-09-26 | 26.12 | $27.51 | 52200 |
| 2024-09-25 | 25.98 | $26.68 | 23600 |
| 2024-09-24 | 25.90 | $26.76 | 37500 |
| 2024-09-23 | 25.81 | $26.20 | 35100 |
| 2024-09-20 | 25.77 | $25.98 | 14800 |
| 2024-09-19 | 25.75 | $26.25 | 24500 |
| 2024-09-18 | 25.70 | $25.83 | 20500 |
| 2024-09-17 | 25.68 | $25.73 | 24400 |
| 2024-09-16 | 25.68 | $25.73 | 35600 |
| 2024-09-13 | 25.67 | $25.72 | 18500 |
| 2024-09-12 | 25.66 | $25.50 | 43900 |
| 2024-09-11 | 25.68 | $25.35 | 16400 |
| 2024-09-10 | 25.72 | $25.20 | 14500 |
| 2024-09-09 | 25.77 | $25.40 | 19800 |
| 2024-09-06 | 25.81 | $25.29 | 70300 |
| 2024-09-05 | 25.87 | $25.74 | 11000 |
| 2024-09-04 | 25.88 | $25.62 | 30800 |
| 2024-09-03 | 25.91 | $25.64 | 20500 |
| 2024-08-30 | 25.93 | $25.93 | 12400 |
| 2024-08-29 | 25.93 | $26.07 | 13300 |
| 2024-08-28 | 25.92 | $25.99 | 21400 |
| 2024-08-27 | 25.91 | $26.22 | 8200 |
| 2024-08-26 | 25.88 | $25.98 | 18500 |
| 2024-08-23 | 25.87 | $26.34 | 28800 |
| 2024-08-22 | 25.82 | $26.03 | 59700 |
| 2024-08-21 | 25.80 | $26.22 | 8800 |
| 2024-08-20 | 25.75 | $26.13 | 18400 |
| 2024-08-19 | 25.71 | $26.43 | 13300 |
| 2024-08-16 | 25.64 | $26.15 | 61100 |
| 2024-08-15 | 25.59 | $25.92 | 23500 |
| 2024-08-14 | 25.55 | $25.71 | 13000 |
| 2024-08-13 | 25.53 | $25.80 | 8500 |
| 2024-08-12 | 25.51 | $25.55 | 12200 |
| 2024-08-09 | 25.50 | $25.41 | 14400 |
| 2024-08-08 | 25.51 | $25.35 | 106700 |
| 2024-08-07 | 25.53 | $25.01 | 13500 |
| 2024-08-06 | 25.58 | $24.59 | 82900 |
| 2024-08-05 | 25.69 | $24.61 | 56900 |
| 2024-08-02 | 25.80 | $25.30 | 19700 |
| 2024-08-01 | 25.85 | $25.59 | 28400 |
| 2024-07-31 | 25.88 | $25.92 | 14500 |
| 2024-07-30 | 25.87 | $25.50 | 19000 |
| 2024-07-29 | 25.91 | $25.63 | 18100 |
| 2024-07-26 | 25.94 | $25.75 | 12200 |
| 2024-07-25 | 25.96 | $25.63 | 26100 |
| 2024-07-24 | 26.00 | $25.63 | 11300 |
| 2024-07-23 | 26.04 | $25.76 | 16900 |
| 2024-07-22 | 26.07 | $26.04 | 8400 |
| 2024-07-19 | 26.07 | $25.79 | 231800 |
| 2024-07-18 | 26.10 | $26.13 | 18700 |
| 2024-07-17 | 26.10 | $26.27 | 16800 |
| 2024-07-16 | 26.08 | $26.56 | 30800 |
| 2024-07-15 | 26.03 | $26.53 | 34400 |
| 2024-07-12 | 25.97 | $26.64 | 8600 |
| 2024-07-11 | 25.90 | $26.48 | 10500 |
| 2024-07-10 | 25.84 | $26.17 | 18700 |
| 2024-07-09 | 25.81 | $26.11 | 14800 |
| 2024-07-08 | 25.78 | $26.02 | 14800 |
| 2024-07-05 | 25.75 | $26.06 | 21900 |
| 2024-07-03 | 25.72 | $26.02 | 11900 |
| 2024-07-02 | 25.69 | $25.68 | 12800 |
| 2024-07-01 | 25.69 | $25.67 | 10200 |
| 2024-06-28 | 25.69 | $25.59 | 9200 |
| 2024-06-27 | 25.70 | $25.45 | 15400 |
| 2024-06-26 | 25.73 | $25.48 | 23800 |
| 2024-06-25 | 25.75 | $25.45 | 20600 |
| 2024-06-24 | 25.79 | $25.59 | 37600 |
| 2024-06-21 | 25.81 | $25.64 | 9500 |
| 2024-06-20 | 25.82 | $26.03 | 22600 |
| 2024-06-18 | 25.80 | $26.11 | 42400 |
| 2024-06-17 | 25.77 | $25.95 | 14100 |
| 2024-06-14 | 25.75 | $25.85 | 10300 |
| 2024-06-13 | 25.74 | $25.83 | 17000 |
| 2024-06-12 | 25.73 | $25.77 | 11800 |
| 2024-06-11 | 25.73 | $25.53 | 26800 |
| 2024-06-10 | 25.75 | $25.72 | 19200 |
| 2024-06-07 | 25.75 | $25.63 | 17800 |
| 2024-06-06 | 25.76 | $25.79 | 11600 |
| 2024-06-05 | 25.76 | $25.71 | 30100 |
| 2024-06-04 | 25.76 | $25.39 | 26700 |
| 2024-06-03 | 25.80 | $25.69 | 27600 |
| 2024-05-31 | 25.82 | $25.58 | 10500 |
| 2024-05-30 | 25.84 | $25.74 | 19400 |
| 2024-05-29 | 25.85 | $25.80 | 16200 |
| 2024-05-28 | 25.86 | $26.11 | 44700 |
| 2024-05-24 | 25.83 | $26.15 | 9500 |
| 2024-05-23 | 25.80 | $26.20 | 17500 |
| 2024-05-22 | 25.75 | $26.40 | 9500 |
| 2024-05-21 | 25.68 | $26.55 | 18100 |
| 2024-05-20 | 25.59 | $26.57 | 26300 |
| 2024-05-17 | 25.49 | $26.57 | 8900 |
| 2024-05-16 | 25.38 | $26.44 | 9200 |
| 2024-05-15 | 25.27 | $26.25 | 19400 |
| 2024-05-14 | 25.16 | $25.86 | 22600 |
| 2024-05-13 | 25.09 | $25.73 | 5000 |
| 2024-05-10 | 25.02 | $25.60 | 26400 |
| 2024-05-09 | 24.96 | $25.39 | 78700 |
| 2024-05-08 | 24.91 | $25.34 | 8700 |
| 2024-05-07 | 24.87 | $25.47 | 23800 |
| 2024-05-06 | 24.81 | $25.62 | 14600 |
| 2024-05-03 | 24.72 | $25.51 | 13300 |
| 2024-05-02 | 24.64 | $25.43 | 27500 |
| 2024-05-01 | 24.55 | $24.84 | 18600 |
| 2024-04-30 | 24.52 | $24.75 | 23900 |
| 2024-04-29 | 24.50 | $24.90 | 22900 |
| 2024-04-26 | 24.46 | $24.75 | 21600 |
| 2024-04-25 | 24.43 | $24.48 | 12200 |
| 2024-04-24 | 24.42 | $24.37 | 20800 |
| 2024-04-23 | 24.43 | $24.29 | 6900 |
| 2024-04-22 | 24.44 | $24.14 | 4500 |
| 2024-04-19 | 24.47 | $23.97 | 9700 |
| 2024-04-18 | 24.53 | $24.04 | 12700 |
| 2024-04-17 | 24.58 | $23.81 | 40300 |
| 2024-04-16 | 24.66 | $23.99 | 18100 |
| 2024-04-15 | 24.73 | $24.33 | 7800 |
| 2024-04-12 | 24.77 | $24.33 | 17000 |
| 2024-04-11 | 24.82 | $24.91 | 10500 |
| 2024-04-10 | 24.81 | $24.81 | 24600 |
| 2024-04-09 | 24.81 | $24.98 | 11700 |
| 2024-04-08 | 24.79 | $25.01 | 5400 |
| 2024-04-05 | 24.77 | $24.98 | 11900 |
| 2024-04-04 | 24.74 | $24.94 | 15900 |
| 2024-04-03 | 24.72 | $24.98 | 58900 |
| 2024-04-02 | 24.70 | $25.06 | 52800 |
| 2024-04-01 | 24.66 | $24.80 | 9300 |
| 2024-03-28 | 24.64 | $24.80 | 13200 |
| 2024-03-27 | 24.63 | $24.73 | 25000 |
| 2024-03-26 | 24.62 | $24.70 | 39700 |
| 2024-03-25 | 24.61 | $24.64 | 14500 |
| 2024-03-22 | 24.61 | $24.57 | 30600 |
| 2024-03-21 | 24.61 | $24.82 | 17300 |
| 2024-03-20 | 24.59 | $24.73 | 66600 |
| 2024-03-19 | 24.57 | $24.46 | 27000 |
| 2024-03-18 | 24.58 | $24.57 | 75500 |
| 2024-03-15 | 24.58 | $24.59 | 128900 |
| 2024-03-14 | 24.58 | $24.86 | 8500 |
| 2024-03-13 | 24.56 | $24.91 | 13000 |
| 2024-03-12 | 24.52 | $25.10 | 12400 |
| 2024-03-11 | 24.46 | $24.83 | 7400 |
| 2024-03-08 | 24.42 | $24.69 | 7400 |
| 2024-03-07 | 24.39 | $24.72 | 46200 |
| 2024-03-06 | 24.35 | $24.69 | 35500 |
| 2024-03-05 | 24.32 | $24.29 | 11200 |
| 2024-03-04 | 24.32 | $24.42 | 11600 |
| 2024-03-01 | 24.31 | $24.64 | 100000 |
| 2024-02-29 | 24.28 | $24.33 | 8200 |
| 2024-02-28 | 24.27 | $24.22 | 16200 |
| 2024-02-27 | 24.28 | $24.50 | 17600 |
| 2024-02-26 | 24.25 | $24.60 | 21800 |
| 2024-02-23 | 24.22 | $24.80 | 28700 |
| 2024-02-22 | 24.15 | $24.73 | 9700 |
| 2024-02-21 | 24.09 | $24.51 | 9100 |
| 2024-02-20 | 24.05 | $24.52 | 31200 |
| 2024-02-16 | 24.00 | $24.58 | 45500 |
| 2024-02-15 | 23.94 | $24.33 | 15700 |
| 2024-02-14 | 23.90 | $24.32 | 18600 |
| 2024-02-13 | 23.85 | $23.85 | 5400 |
| 2024-02-12 | 23.85 | $24.18 | 11000 |
| 2024-02-09 | 23.82 | $24.07 | 4100 |
| 2024-02-08 | 23.79 | $24.11 | 12400 |
| 2024-02-07 | 23.76 | $24.23 | 18700 |
| 2024-02-06 | 23.71 | $24.37 | 19300 |
| 2024-02-05 | 23.64 | $23.92 | 29200 |
| 2024-02-02 | 23.61 | $23.99 | 28200 |
| 2024-02-01 | 23.57 | $23.99 | 9200 |
| 2024-01-31 | 23.53 | $23.70 | 19600 |
| 2024-01-30 | 23.51 | $23.64 | 8800 |
| 2024-01-29 | 23.50 | $23.73 | 13500 |
| 2024-01-26 | 23.47 | $23.59 | 13200 |
| 2024-01-25 | 23.46 | $23.64 | 71000 |
| 2024-01-24 | 23.44 | $23.56 | 25700 |
| 2024-01-23 | 23.43 | $23.19 | 79200 |
| 2024-01-22 | 23.45 | $23.19 | 20300 |
| 2024-01-19 | 23.48 | $23.31 | 8700 |
| 2024-01-18 | 23.50 | $23.08 | 36200 |
| 2024-01-17 | 23.54 | $23.02 | 7600 |
| 2024-01-16 | 23.60 | $23.35 | 40600 |
| 2024-01-12 | 23.62 | $23.80 | 6600 |
| 2024-01-11 | 23.60 | $23.71 | 30500 |
| 2024-01-10 | 23.59 | $23.55 | 33300 |
| 2024-01-09 | 23.60 | $23.64 | 11000 |
| 2024-01-08 | 23.59 | $23.87 | 7200 |
| 2024-01-05 | 23.56 | $23.82 | 7900 |
| 2024-01-04 | 23.53 | $23.76 | 19300 |
| 2024-01-03 | 23.51 | $23.78 | 18200 |
| 2024-01-02 | 23.48 | $23.81 | 13100 |
| 2023-12-29 | 23.45 | $24.01 | 10500 |
| 2023-12-28 | 23.39 | $23.97 | 19400 |
| 2023-12-27 | 23.33 | $23.82 | 9700 |
| 2023-12-26 | 23.28 | $23.73 | 12400 |
| 2023-12-22 | 23.23 | $23.56 | 16500 |
| 2023-12-21 | 23.19 | $23.67 | 35000 |
| 2023-12-20 | 23.14 | $23.20 | 14600 |
| 2023-12-19 | 23.14 | $23.51 | 21500 |
| 2023-12-18 | 23.10 | $23.45 | 21800 |
| 2023-12-15 | 23.06 | $23.50 | 10700 |
| 2023-12-14 | 23.02 | $23.75 | 9700 |
| 2023-12-13 | 22.94 | $23.29 | 5800 |
| 2023-12-12 | 22.90 | $22.99 | 17400 |
| 2023-12-11 | 22.89 | $23.10 | 8500 |
| 2023-12-08 | 22.87 | $22.98 | 5400 |
| 2023-12-07 | 22.86 | $23.13 | 7400 |
| 2023-12-06 | 22.83 | $23.05 | 8100 |
| 2023-12-05 | 22.81 | $22.97 | 4900 |
| 2023-12-04 | 22.79 | $23.06 | 6100 |
| 2023-12-01 | 22.76 | $23.14 | 4100 |
| 2023-11-30 | 22.72 | $23.09 | 800 |
| 2023-11-29 | 22.68 | $23.00 | 5000 |
| 2023-11-28 | 22.65 | $23.13 | 5500 |
| 2023-11-27 | 22.60 | $22.97 | 8800 |
| 2023-11-24 | 22.56 | $22.88 | 800 |
| 2023-11-22 | 22.52 | $22.88 | 8900 |
| 2023-11-21 | 22.49 | $22.95 | 5800 |
| 2023-11-20 | 22.44 | $23.12 | 6100 |
| 2023-11-17 | 22.37 | $22.92 | 2400 |
| 2023-11-16 | 22.31 | $22.83 | 5300 |
| 2023-11-15 | 22.25 | $23.06 | 12500 |
| 2023-11-14 | 22.17 | $22.84 | 2700 |
| 2023-11-13 | 22.10 | $22.45 | 3500 |
| 2023-11-10 | 22.06 | $22.32 | 900 |
| 2023-11-09 | 22.03 | $22.15 | 25500 |
| 2023-11-08 | 22.02 | $22.38 | 6900 |
| 2023-11-07 | 21.98 | $22.41 | 6900 |
| 2023-11-06 | 21.94 | $22.46 | 12100 |
| 2023-11-03 | 21.88 | $22.36 | 3400 |
| 2023-11-02 | 21.83 | $22.01 | 57500 |
| 2023-11-01 | 21.81 | $21.68 | 5300 |
| 2023-10-31 | 21.83 | $21.49 | 1000 |
| 2023-10-30 | 21.86 | $21.65 | 4100 |
| 2023-10-27 | 21.88 | $21.43 | 6400 |
| 2023-10-26 | 21.93 | $21.41 | 2900 |
| 2023-10-25 | 21.99 | $21.57 | 8800 |
| 2023-10-24 | 22.03 | $21.80 | 6800 |
| 2023-10-23 | 22.06 | $21.50 | 2500 |
| 2023-10-20 | 22.11 | $21.47 | 7500 |
| 2023-10-19 | 22.18 | $21.80 | 5000 |
| 2023-10-18 | 22.22 | $21.88 | 3900 |
| 2023-10-17 | 22.26 | $22.21 | 1600 |
| 2023-10-16 | 22.26 | $22.24 | 800 |
| 2023-10-13 | 22.27 | $22.12 | 2300 |
| 2023-10-12 | 22.28 | $22.23 | 2000 |
| 2023-10-11 | 22.29 | $22.34 | 1700 |
| 2023-10-10 | 22.28 | $22.36 | 3000 |
| 2023-10-09 | 22.27 | $22.06 | 3500 |
| 2023-10-06 | 22.29 | $22.15 | 2100 |
| 2023-10-05 | 22.31 | $21.89 | 3000 |
| 2023-10-04 | 22.35 | $21.83 | 2300 |
| 2023-10-03 | 22.41 | $21.85 | 13800 |
| 2023-10-02 | 22.47 | $22.18 | 6400 |
| 2023-09-29 | 22.50 | $22.27 | 2300 |
| 2023-09-28 | 22.52 | $22.23 | 2600 |
| 2023-09-27 | 22.55 | $22.14 | 5400 |
| 2023-09-26 | 22.60 | $22.13 | 1700 |
| 2023-09-25 | 22.64 | $22.48 | 1900 |
| 2023-09-22 | 22.66 | $22.50 | 1600 |
| 2023-09-21 | 22.68 | $22.31 | 2200 |
| 2023-09-20 | 22.72 | $22.39 | 2000 |
| 2023-09-19 | 22.75 | $22.53 | 6000 |
| 2023-09-18 | 22.78 | $22.56 | 6300 |
| 2023-09-15 | 22.80 | $22.63 | 900 |
| 2023-09-14 | 22.82 | $23.02 | 1600 |
| 2023-09-13 | 22.80 | $22.88 | 39600 |
| 2023-09-12 | 22.79 | $22.82 | 900 |
| 2023-09-11 | 22.78 | $22.89 | 3900 |
| 2023-09-08 | 22.77 | $22.81 | 4100 |
| 2023-09-07 | 22.77 | $22.76 | 2100 |
| 2023-09-06 | 22.77 | $22.87 | 1800 |
| 2023-09-05 | 22.76 | $22.97 | 1300 |
| 2023-09-01 | 22.73 | $22.91 | 3000 |
| 2023-08-31 | 22.72 | $22.86 | 900 |
| 2023-08-30 | 22.70 | $23.07 | 2500 |
| 2023-08-29 | 22.66 | $23.05 | 5600 |
| 2023-08-28 | 22.62 | $22.77 | 7600 |
| 2023-08-25 | 22.61 | $22.53 | 6400 |
| 2023-08-24 | 22.61 | $22.52 | 2100 |
| 2023-08-23 | 22.62 | $22.57 | 2100 |
| 2023-08-22 | 22.63 | $22.28 | 2400 |
| 2023-08-21 | 22.67 | $22.22 | 14200 |
| 2023-08-18 | 22.71 | $22.20 | 5200 |
| 2023-08-17 | 22.77 | $22.41 | 4900 |
| 2023-08-16 | 22.80 | $22.36 | 4400 |
| 2023-08-15 | 22.85 | $22.45 | 161800 |
| 2023-08-14 | 22.89 | $22.59 | 1800 |
| 2023-08-11 | 22.93 | $22.69 | 4000 |
| 2023-08-10 | 22.95 | $22.93 | 1400 |
| 2023-08-09 | 22.95 | $22.95 | 6000 |
| 2023-08-08 | 22.95 | $22.81 | 2100 |
| 2023-08-07 | 22.97 | $23.00 | 900 |
| 2023-08-04 | 22.96 | $22.98 | 1400 |
| 2023-08-03 | 22.96 | $22.95 | 4200 |
| 2023-08-02 | 22.96 | $22.87 | 2700 |
| 2023-08-01 | 22.97 | $23.33 | 6000 |
| 2023-07-31 | 22.94 | $23.54 | 3100 |
| 2023-07-28 | 22.87 | $23.61 | 2300 |
| 2023-07-27 | 22.79 | $23.10 | 2800 |
| 2023-07-26 | 22.76 | $23.30 | 3500 |
| 2023-07-25 | 22.71 | $23.12 | 4300 |
| 2023-07-24 | 22.66 | $23.07 | 3900 |
| 2023-07-21 | 22.62 | $22.76 | 9700 |
| 2023-07-20 | 22.60 | $22.75 | 5600 |
| 2023-07-19 | 22.59 | $22.81 | 7000 |
| 2023-07-18 | 22.57 | $22.82 | 5700 |
| 2023-07-17 | 22.54 | $22.98 | 3400 |
| 2023-07-14 | 22.49 | $22.97 | 4600 |
| 2023-07-13 | 22.44 | $23.16 | 14300 |
| 2023-07-12 | 22.37 | $22.83 | 4400 |
| 2023-07-11 | 22.32 | $22.38 | 6000 |
| 2023-07-10 | 22.31 | $22.20 | 2300 |
| 2023-07-07 | 22.32 | $22.25 | 15400 |
| 2023-07-06 | 22.33 | $22.01 | 4700 |
| 2023-07-05 | 22.37 | $22.33 | 5000 |
| 2023-07-03 | 22.37 | $22.42 | 3700 |
| 2023-06-30 | 22.36 | $22.23 | 600 |
| 2023-06-29 | 22.38 | $22.14 | 2200 |
| 2023-06-28 | 22.40 | $22.16 | 8300 |
| 2023-06-27 | 22.43 | $22.31 | 10400 |
| 2023-06-26 | 22.44 | $21.99 | 14800 |
| 2023-06-23 | 22.49 | $21.98 | 6300 |
| 2023-06-22 | 22.54 | $22.28 | 20100 |
| 2023-06-21 | 22.57 | $22.42 | 12800 |
| 2023-06-20 | 22.59 | $22.43 | 6400 |
| 2023-06-16 | 22.60 | $22.77 | 3100 |
| 2023-06-15 | 22.58 | $23.22 | 3700 |
| 2023-06-14 | 22.52 | $23.02 | 1600 |
| 2023-06-13 | 22.46 | $22.95 | 3000 |
| 2023-06-12 | 22.41 | $22.75 | 5200 |
| 2023-06-09 | 22.38 | $22.75 | 1000 |
| 2023-06-08 | 22.34 | $22.72 | 1200 |
| 2023-06-07 | 22.30 | $22.56 | 1400 |
| 2023-06-06 | 22.27 | $22.63 | 3600 |
| 2023-06-05 | 22.23 | $22.42 | 9200 |
| 2023-06-02 | 22.21 | $22.40 | 1800 |
| 2023-06-01 | 22.19 | $22.05 | 3900 |
| 2023-05-31 | 22.21 | $21.86 | 18600 |
| 2023-05-30 | 22.25 | $21.97 | 1100 |
| 2023-05-26 | 22.27 | $22.08 | 3500 |
| 2023-05-25 | 22.29 | $21.87 | 900 |
| 2023-05-24 | 22.34 | $21.95 | 4800 |
| 2023-05-23 | 22.38 | $22.05 | 2500 |
| 2023-05-22 | 22.42 | $22.34 | 17300 |
| 2023-05-19 | 22.42 | $22.34 | 28300 |
| 2023-05-18 | 22.43 | $22.36 | 16700 |
| 2023-05-17 | 22.44 | $22.44 | 5200 |
| 2023-05-16 | 22.44 | $22.39 | 6400 |
| 2023-05-15 | 22.44 | $22.59 | 122600 |
| 2023-05-12 | 22.43 | $22.40 | 3000 |
| 2023-05-11 | 22.43 | $22.59 | 4800 |
| 2023-05-10 | 22.42 | $22.65 | 4100 |
| 2023-05-09 | 22.39 | $22.60 | 3900 |
| 2023-05-08 | 22.37 | $22.69 | 7600 |
| 2023-05-05 | 22.34 | $22.59 | 12100 |
| 2023-05-04 | 22.31 | $22.40 | 2000 |
| 2023-05-03 | 22.30 | $22.26 | 1000 |
| 2023-05-02 | 22.30 | $22.23 | 4900 |
| 2023-05-01 | 22.31 | $22.60 | 2400 |
| 2023-04-28 | 22.28 | $22.56 | 3600 |
| 2023-04-27 | 22.25 | $22.43 | 3000 |
| 2023-04-26 | 22.23 | $22.16 | 1500 |
| 2023-04-25 | 22.24 | $22.05 | 6700 |
| 2023-04-24 | 22.26 | $22.34 | 600 |
| 2023-04-21 | 22.25 | $22.34 | 8700 |
| 2023-04-20 | 22.24 | $22.43 | 700 |
| 2023-04-19 | 22.22 | $22.48 | 1400 |
| 2023-04-18 | 22.20 | $22.61 | 1100 |
| 2023-04-17 | 22.15 | $22.59 | 4300 |
| 2023-04-14 | 22.11 | $22.59 | 6100 |
| 2023-04-13 | 22.06 | $22.60 | 3500 |
| 2023-04-12 | 22.00 | $22.38 | 2000 |
| 2023-04-11 | 21.96 | $22.36 | 2400 |
| 2023-04-10 | 21.92 | $22.13 | 5000 |
| 2023-04-06 | 21.89 | $22.12 | 1500 |
| 2023-04-05 | 21.87 | $22.14 | 400 |
| 2023-04-04 | 21.84 | $22.30 | 1900 |
| 2023-04-03 | 21.79 | $22.23 | 1600 |
| 2023-03-31 | 21.75 | $22.12 | 2900 |
| 2023-03-30 | 21.71 | $22.14 | 2400 |
| 2023-03-29 | 21.66 | $21.85 | 2200 |
| 2023-03-28 | 21.64 | $21.74 | 2800 |
| 2023-03-27 | 21.63 | $21.56 | 4900 |
| 2023-03-24 | 21.64 | $21.55 | 2100 |
| 2023-03-23 | 21.65 | $21.65 | 7200 |
| 2023-03-22 | 21.65 | $21.53 | 800 |
| 2023-03-21 | 21.67 | $21.41 | 24400 |
| 2023-03-20 | 21.69 | $21.45 | 15000 |
| 2023-03-17 | 21.72 | $21.25 | 5100 |
| 2023-03-16 | 21.77 | $21.45 | 3700 |
| 2023-03-15 | 21.80 | $21.18 | 3300 |
| 2023-03-14 | 21.87 | $21.53 | 2500 |
| 2023-03-13 | 21.90 | $21.56 | 3100 |
| 2023-03-10 | 21.94 | $21.63 | 4600 |
| 2023-03-09 | 21.97 | $21.60 | 4000 |
| 2023-03-08 | 22.01 | $22.07 | 900 |
| 2023-03-07 | 22.00 | $21.90 | 4300 |
| 2023-03-06 | 22.01 | $22.29 | 5100 |
| 2023-03-03 | 21.98 | $22.16 | 2400 |
| 2023-03-02 | 21.96 | $22.01 | 5500 |
| 2023-03-01 | 21.96 | $21.90 | 4400 |
| 2023-02-28 | 21.96 | $21.55 | 700 |
| 2023-02-27 | 22.01 | $21.63 | 200 |
| 2023-02-24 | 22.05 | $21.50 | 11800 |
| 2023-02-23 | 22.11 | $21.83 | 4900 |
| 2023-02-22 | 22.13 | $21.70 | 5900 |
| 2023-02-21 | 22.18 | $21.84 | 6500 |
| 2023-02-17 | 22.22 | $22.01 | 3600 |
| 2023-02-16 | 22.24 | $22.07 | 5600 |
| 2023-02-15 | 22.25 | $22.09 | 11700 |
| 2023-02-14 | 22.27 | $22.13 | 9200 |
| 2023-02-13 | 22.29 | $22.21 | 2300 |
| 2023-02-10 | 22.30 | $21.96 | 6700 |
| 2023-02-09 | 22.33 | $22.03 | 8100 |
| 2023-02-08 | 22.36 | $22.04 | 11300 |
| 2023-02-07 | 22.40 | $22.17 | 1100 |
| 2023-02-06 | 22.42 | $22.09 | 3300 |
| 2023-02-03 | 22.45 | $22.29 | 5400 |
| 2023-02-02 | 22.47 | $22.55 | 2200 |
| 2023-02-01 | 22.46 | $22.67 | 32700 |
| 2023-01-31 | 22.44 | $22.57 | 4500 |
| 2023-01-30 | 22.43 | $22.52 | 8500 |
| 2023-01-27 | 22.42 | $22.93 | 17100 |
| 2023-01-26 | 22.37 | $22.95 | 7600 |
| 2023-01-25 | 22.30 | $22.92 | 4900 |
| 2023-01-24 | 22.24 | $22.88 | 1400 |
| 2023-01-23 | 22.17 | $22.90 | 23200 |
| 2023-01-20 | 22.09 | $22.66 | 2000 |
| 2023-01-19 | 22.03 | $22.52 | 4400 |
| 2023-01-18 | 21.98 | $22.30 | 3200 |
| 2023-01-17 | 21.95 | $22.40 | 7900 |
| 2023-01-13 | 21.90 | $22.40 | 1600 |
| 2023-01-12 | 21.85 | $22.36 | 5700 |
| 2023-01-11 | 21.80 | $22.37 | 1200 |
| 2023-01-10 | 21.74 | $22.29 | 3100 |
| 2023-01-09 | 21.68 | $22.20 | 500 |
| 2023-01-06 | 21.62 | $22.20 | 500 |
| 2023-01-05 | 21.56 | $21.80 | 2100 |
| 2023-01-04 | 21.54 | $21.93 | 11100 |
| 2023-01-03 | 21.50 | $21.55 | 1800 |
| 2022-12-30 | 21.49 | $21.45 | 7700 |
| 2022-12-29 | 21.50 | $21.67 | 2400 |
| 2022-12-28 | 21.48 | $21.32 | 8200 |
| 2022-12-27 | 21.49 | $21.64 | 4300 |
| 2022-12-23 | 21.48 | $21.47 | 300 |
| 2022-12-22 | 21.48 | $21.38 | 2200 |
| 2022-12-21 | 21.49 | $21.56 | 700 |
| 2022-12-20 | 21.48 | $21.44 | 7100 |
| 2022-12-19 | 21.49 | $21.48 | 1900 |
| 2022-12-16 | 21.49 | $21.46 | 9400 |
| 2022-12-15 | 21.49 | $21.50 | 1000 |
| 2022-12-14 | 21.49 | $21.94 | 4400 |
| 2022-12-13 | 21.44 | $21.89 | 1200 |
| 2022-12-12 | 21.39 | $21.78 | 800 |
| 2022-12-09 | 21.35 | $21.79 | 5300 |
| 2022-12-08 | 21.31 | $21.76 | 400 |
| 2022-12-07 | 21.26 | $21.66 | 300 |
| 2022-12-06 | 21.22 | $21.66 | 1600 |
| 2022-12-05 | 21.17 | $21.69 | 700 |
| 2022-12-02 | 21.12 | $21.90 | 800 |
| 2022-12-01 | 21.03 | $21.87 | 3000 |
| 2022-11-30 | 20.94 | $22.06 | 400 |
| 2022-11-29 | 20.83 | $21.47 | 5400 |
| 2022-11-28 | 20.76 | $21.08 | 2200 |
| 2022-11-25 | 20.73 | $21.14 | 100 |
| 2022-11-23 | 20.68 | $21.08 | 800 |
| 2022-11-22 | 20.64 | $20.93 | 800 |
| 2022-11-21 | 20.61 | $20.83 | 4400 |
| 2022-11-18 | 20.59 | $21.03 | 1500 |
| 2022-11-17 | 20.54 | $21.05 | 1400 |
| 2022-11-16 | 20.49 | $21.09 | 2600 |
| 2022-11-15 | 20.42 | $21.35 | 2800 |
| 2022-11-14 | 20.33 | $21.09 | 900 |
| 2022-11-11 | 20.24 | $21.17 | 500 |
| 2022-11-10 | 20.15 | $20.92 | 100 |
| 2022-11-09 | 20.07 | $20.43 | 1800 |
| 2022-11-08 | 20.03 | $20.43 | 5300 |
| 2022-11-07 | 19.99 | $20.45 | 500 |
| 2022-11-04 | 19.94 | $20.39 | 700 |
| 2022-11-03 | 19.89 | $19.70 | 3800 |
| 2022-11-02 | 19.91 | $19.62 | 1100 |
| 2022-11-01 | 19.94 | $19.75 | 100 |
| 2022-10-31 | 19.96 | $19.49 | 7900 |
| 2022-10-28 | 20.01 | $19.76 | 8100 |
| 2022-10-27 | 20.03 | $20.00 | 1800 |
| 2022-10-26 | 20.04 | $19.96 | 400 |
| 2022-10-25 | 20.05 | $19.80 | 3300 |
| 2022-10-24 | 20.07 | $19.69 | 3000 |
| 2022-10-21 | 20.11 | $20.32 | 1700 |
| 2022-10-20 | 20.09 | $20.05 | 1000 |
| 2022-10-19 | 20.09 | $19.78 | 2000 |
| 2022-10-18 | 20.13 | $19.95 | 400 |
| 2022-10-17 | 20.14 | $20.03 | 1100 |
| 2022-10-14 | 20.16 | $19.65 | 2400 |
| 2022-10-13 | 20.21 | $19.85 | 1500 |
| 2022-10-12 | 20.25 | $19.73 | 800 |
| 2022-10-11 | 20.30 | $19.51 | 1700 |
| 2022-10-10 | 20.39 | $19.79 | 300 |
| 2022-10-07 | 20.45 | $19.91 | 600 |
| 2022-10-06 | 20.51 | $20.25 | 800 |
| 2022-10-05 | 20.53 | $20.33 | 100 |
| 2022-10-04 | 20.55 | $20.44 | 600 |
| 2022-10-03 | 20.57 | $19.94 | 600 |
| 2022-09-30 | 20.63 | $19.55 | 2000 |
| 2022-09-29 | 20.75 | $19.67 | 900 |
| 2022-09-28 | 20.86 | $19.99 | 15100 |
| 2022-09-27 | 20.95 | $19.90 | 2200 |
| 2022-09-26 | 21.06 | $19.87 | 1200 |
| 2022-09-23 | 21.19 | $20.22 | 3000 |
| 2022-09-22 | 21.29 | $20.69 | 800 |
| 2022-09-21 | 21.35 | $20.70 | 2400 |
| 2022-09-20 | 21.42 | $20.87 | 4600 |
| 2022-09-19 | 21.48 | $21.07 | 400 |
| 2022-09-16 | 21.52 | $20.97 | 2300 |
| 2022-09-15 | 21.58 | $21.37 | 1900 |
| 2022-09-14 | 21.60 | $21.49 | 700 |
| 2022-09-13 | 21.61 | $21.26 | 2000 |
| 2022-09-12 | 21.65 | $21.98 | 900 |
| 2022-09-09 | 21.61 | $21.77 | 1000 |
| 2022-09-08 | 21.60 | $21.46 | 1100 |
| 2022-09-07 | 21.61 | $21.58 | 1600 |
| 2022-09-06 | 21.61 | $21.42 | 200 |
| 2022-09-02 | 21.63 | $21.46 | 1000 |
| 2022-09-01 | 21.65 | $21.53 | 3000 |
| 2022-08-31 | 21.66 | $21.64 | 16900 |
| 2022-08-30 | 21.67 | $21.50 | 3600 |
| 2022-08-29 | 21.68 | $21.68 | 2100 |
| 2022-08-26 | 21.68 | $21.83 | 1700 |
| 2022-08-25 | 21.67 | $21.93 | 1200 |
| 2022-08-24 | 21.64 | $21.69 | 600 |
| 2022-08-23 | 21.64 | $21.76 | 400 |
| 2022-08-22 | 21.62 | $21.58 | 200 |
| 2022-08-19 | 21.63 | $21.62 | 1700 |
| 2022-08-18 | 21.63 | $21.69 | 1500 |
| 2022-08-17 | 21.62 | $21.93 | 6100 |
| 2022-08-16 | 21.59 | $21.92 | 5600 |
| 2022-08-15 | 21.56 | $21.92 | 700 |
| 2022-08-12 | 21.52 | $21.99 | 11100 |
| 2022-08-11 | 21.47 | $21.83 | 3600 |
| 2022-08-10 | 21.43 | $21.71 | 1000 |
| 2022-08-09 | 21.40 | $21.45 | 1400 |
| 2022-08-08 | 21.39 | $21.48 | 500 |
| 2022-08-05 | 21.38 | $21.42 | 800 |
| 2022-08-04 | 21.38 | $21.36 | 800 |
| 2022-08-03 | 21.38 | $21.17 | 900 |
| 2022-08-02 | 21.41 | $21.25 | 700 |
| 2022-08-01 | 21.42 | $21.35 | 1100 |
| 2022-07-29 | 21.43 | $21.40 | 1100 |
| 2022-07-28 | 21.43 | $21.58 | 1400 |
| 2022-07-27 | 21.42 | $21.37 | 1100 |
| 2022-07-26 | 21.42 | $21.26 | 1600 |
| 2022-07-25 | 21.44 | $21.32 | 700 |
| 2022-07-22 | 21.45 | $21.24 | 900 |
| 2022-07-21 | 21.47 | $21.40 | 6600 |
| 2022-07-20 | 21.48 | $21.29 | 1300 |
| 2022-07-19 | 21.50 | $21.40 | 500 |
| 2022-07-18 | 21.51 | $21.11 | 3100 |
| 2022-07-15 | 21.55 | $21.00 | 3400 |
| 2022-07-14 | 21.61 | $20.87 | 2500 |
| 2022-07-13 | 21.69 | $21.07 | 200 |
| 2022-07-12 | 21.76 | $21.03 | 1000 |
| 2022-07-11 | 21.83 | $21.02 | 2300 |
| 2022-07-08 | 21.92 | $21.52 | 100 |
| 2022-07-07 | 21.96 | $21.50 | 9200 |
| 2022-07-06 | 22.01 | $21.17 | 8300 |
| 2022-07-05 | 22.10 | $21.30 | 21200 |
| 2022-07-01 | 22.18 | $21.49 | 8800 |
| 2022-06-30 | 22.25 | $21.61 | 2500 |
| 2022-06-29 | 22.32 | $21.77 | 8500 |
| 2022-06-28 | 22.38 | $21.88 | 6200 |
| 2022-06-27 | 22.43 | $21.95 | 3200 |
| 2022-06-24 | 22.48 | $21.90 | 13300 |
| 2022-06-23 | 22.54 | $21.51 | 1100 |
| 2022-06-22 | 22.65 | $21.51 | 9000 |
| 2022-06-21 | 22.77 | $21.88 | 8200 |
| 2022-06-17 | 22.86 | $21.68 | 1200 |
| 2022-06-16 | 22.99 | $22.01 | 6300 |
| 2022-06-15 | 23.09 | $22.78 | 1000 |
| 2022-06-14 | 23.12 | $22.39 | 900 |
| 2022-06-13 | 23.20 | $22.20 | 4100 |
| 2022-06-10 | 23.30 | $22.93 | 2700 |
| 2022-06-09 | 23.34 | $23.23 | 300 |
| 2022-06-08 | 23.35 | $23.49 | 4400 |
| 2022-06-07 | 23.34 | $23.59 | 1500 |
| 2022-06-06 | 23.31 | $23.50 | 2200 |
| 2022-06-03 | 23.29 | $23.48 | 2000 |
| 2022-06-02 | 23.28 | $23.91 | 1000 |
| 2022-06-01 | 23.21 | $23.64 | 1400 |
| 2022-05-31 | 23.16 | $23.70 | 1100 |
| 2022-05-27 | 23.11 | $23.50 | 2800 |
| 2022-05-26 | 23.07 | $23.24 | 13600 |
| 2022-05-25 | 23.05 | $22.91 | 4700 |
| 2022-05-24 | 23.06 | $22.83 | 4100 |
| 2022-05-23 | 23.09 | $23.07 | 9600 |
| 2022-05-20 | 23.09 | $22.98 | 1800 |
| 2022-05-19 | 23.10 | $22.96 | 6700 |
| 2022-05-18 | 23.11 | $22.78 | 16100 |
| 2022-05-17 | 23.15 | $23.05 | 10400 |
| 2022-05-16 | 23.16 | $22.63 | 1900 |
| 2022-05-13 | 23.21 | $22.62 | 1100 |
| 2022-05-12 | 23.28 | $22.08 | 7000 |
| 2022-05-11 | 23.40 | $22.46 | 4100 |
| 2022-05-10 | 23.50 | $22.59 | 2700 |
| 2022-05-09 | 23.60 | $22.53 | 3100 |
| 2022-05-06 | 23.71 | $22.98 | 8200 |
| 2022-05-05 | 23.79 | $23.24 | 3800 |
| 2022-05-04 | 23.84 | $23.92 | 14700 |
| 2022-05-03 | 23.84 | $23.58 | 1000 |
| 2022-05-02 | 23.86 | $23.49 | 2300 |
| 2022-04-29 | 23.90 | $23.41 | 3500 |
| 2022-04-28 | 23.96 | $23.55 | 1900 |
| 2022-04-27 | 24.00 | $23.30 | 4100 |
| 2022-04-26 | 24.07 | $23.19 | 7500 |
| 2022-04-25 | 24.16 | $23.47 | 22100 |
| 2022-04-22 | 24.24 | $23.65 | 2800 |
| 2022-04-21 | 24.30 | $23.68 | 21800 |
| 2022-04-20 | 24.36 | $23.95 | 5100 |
| 2022-04-19 | 24.41 | $24.00 | 29200 |
| 2022-04-18 | 24.45 | $24.18 | 3100 |
| 2022-04-14 | 24.48 | $24.24 | 600 |
| 2022-04-13 | 24.50 | $24.50 | 900 |
| 2022-04-12 | 24.50 | $24.22 | 2400 |
| 2022-04-11 | 24.53 | $24.26 | 4800 |
| 2022-04-08 | 24.56 | $24.60 | 2800 |
| 2022-04-07 | 24.56 | $24.51 | 2700 |
| 2022-04-06 | 24.57 | $24.65 | 3700 |
| 2022-04-05 | 24.56 | $24.78 | 5400 |
| 2022-04-04 | 24.53 | $25.19 | 400 |
| 2022-04-01 | 24.46 | $24.86 | 1000 |
| 2022-03-31 | 24.42 | $24.47 | 1800 |
| 2022-03-30 | 24.42 | $24.67 | 10800 |
| 2022-03-29 | 24.39 | $24.67 | 5300 |
| 2022-03-28 | 24.36 | $24.57 | 2700 |
| 2022-03-25 | 24.34 | $24.41 | 2000 |
| 2022-03-24 | 24.33 | $24.46 | 200 |
| 2022-03-23 | 24.32 | $24.36 | 1500 |
| 2022-03-22 | 24.31 | $24.45 | 5500 |
| 2022-03-21 | 24.30 | $24.00 | 2200 |
| 2022-03-18 | 24.33 | $24.39 | 14800 |
| 2022-03-17 | 24.32 | $24.19 | 3000 |
| 2022-03-16 | 24.34 | $24.16 | 2500 |
| 2022-03-15 | 24.36 | $22.89 | 4800 |
| 2022-03-14 | 24.51 | $22.99 | 2400 |
| 2022-03-11 | 24.67 | $23.36 | 2100 |
| 2022-03-10 | 24.81 | $23.63 | 3500 |
| 2022-03-09 | 24.93 | $23.93 | 6100 |
| 2022-03-08 | 25.04 | $23.45 | 1700 |
| 2022-03-07 | 25.21 | $23.47 | 2800 |
| 2022-03-04 | 25.39 | $24.03 | 4900 |
| 2022-03-03 | 25.53 | $24.74 | 11100 |
| 2022-03-02 | 25.62 | $24.91 | 1300 |
| 2022-03-01 | 25.69 | $24.90 | 21900 |
| 2022-02-28 | 25.77 | $24.83 | 6800 |
| 2022-02-25 | 25.87 | $25.24 | 3400 |
| 2022-02-24 | 25.94 | $24.85 | 166900 |
| 2022-02-23 | 26.06 | $25.67 | 2400 |
| 2022-02-22 | 26.10 | $25.83 | 10500 |
| 2022-02-18 | 26.12 | $26.18 | 7900 |
| 2022-02-17 | 26.12 | $26.34 | 3800 |
| 2022-02-16 | 26.09 | $26.59 | 1300 |
| 2022-02-15 | 26.04 | $26.45 | 2200 |
| 2022-02-14 | 26.00 | $26.04 | 2300 |
| 2022-02-11 | 25.99 | $26.15 | 900 |
| 2022-02-10 | 25.98 | $26.44 | 5100 |
| 2022-02-09 | 25.93 | $26.50 | 2800 |
| 2022-02-08 | 25.87 | $26.20 | 5000 |
| 2022-02-07 | 25.84 | $25.92 | 7400 |
| 2022-02-04 | 25.83 | $25.95 | 5400 |
| 2022-02-03 | 25.81 | $25.93 | 5800 |
| 2022-02-02 | 25.80 | $26.08 | 1500 |
| 2022-02-01 | 25.77 | $26.08 | 5200 |
| 2022-01-31 | 25.74 | $26.00 | 1400 |
| 2022-01-28 | 25.71 | $25.40 | 2300 |
| 2022-01-27 | 25.74 | $25.23 | 4500 |
| 2022-01-26 | 25.80 | $25.55 | 3500 |
| 2022-01-25 | 25.82 | $25.55 | 2500 |
| 2022-01-24 | 25.85 | $25.55 | 2700 |
| 2022-01-21 | 25.89 | $26.12 | 1900 |
| 2022-01-20 | 25.86 | $26.07 | 100 |
| 2022-01-19 | 25.84 | $26.00 | 5600 |
| 2022-01-18 | 25.82 | $26.00 | 3000 |
| 2022-01-14 | 25.80 | $26.15 | 9300 |
| 2022-01-13 | 25.77 | $26.22 | 2700 |
| 2022-01-12 | 25.72 | $26.46 | 2200 |
| 2022-01-11 | 25.64 | $26.20 | 1600 |
| 2022-01-10 | 25.58 | $25.74 | 2200 |
| 2022-01-07 | 25.57 | $25.75 | 2200 |
| 2022-01-06 | 25.55 | $25.53 | 2400 |
| 2022-01-05 | 25.55 | $25.51 | 2500 |
| 2022-01-04 | 25.55 | $25.67 | 3400 |
| 2022-01-03 | 25.54 | $25.75 | 3800 |
| 2021-12-31 | 25.52 | $25.66 | 700 |
| 2021-12-30 | 25.50 | $25.67 | 2400 |
| 2021-12-29 | 25.48 | $25.38 | 1200 |
| 2021-12-28 | 25.49 | $25.42 | 900 |
| 2021-12-27 | 25.50 | $25.48 | 1200 |
| 2021-12-23 | 25.50 | $25.55 | 1100 |
| 2021-12-22 | 25.50 | $25.20 | 1900 |
| 2021-12-21 | 25.53 | $25.09 | 4400 |
| 2021-12-20 | 25.58 | $24.80 | 2500 |
| 2021-12-17 | 25.66 | $25.07 | 3600 |
| 2021-12-16 | 25.72 | $25.43 | 800 |
| 2021-12-15 | 25.75 | $25.47 | 1000 |
| 2021-12-14 | 25.78 | $25.42 | 1000 |
| 2021-12-13 | 25.82 | $25.53 | 1100 |
| 2021-12-10 | 25.85 | $25.76 | 900 |
| 2021-12-09 | 25.86 | $25.85 | 900 |
| 2021-12-08 | 25.86 | $26.00 | 2100 |
| 2021-12-07 | 25.85 | $25.90 | 1500 |
| 2021-12-06 | 25.84 | $25.54 | 1700 |
| 2021-12-03 | 25.87 | $25.46 | 1000 |
| 2021-12-02 | 25.92 | $25.67 | 3500 |
| 2021-12-01 | 25.94 | $25.46 | 900 |
| 2021-11-30 | 26.00 | $25.40 | 3000 |
| 2021-11-29 | 26.06 | $25.53 | 5900 |
| 2021-11-26 | 26.11 | $25.38 | 2800 |
| 2021-11-24 | 26.19 | $25.97 | 1900 |
| 2021-11-23 | 26.21 | $26.01 | 6000 |
| 2021-11-22 | 26.24 | $26.00 | 4300 |
| 2021-11-19 | 26.26 | $26.16 | 1900 |
| 2021-11-18 | 26.27 | $26.09 | 1200 |
| 2021-11-17 | 26.29 | $26.34 | 1600 |
| 2021-11-16 | 26.28 | $26.40 | 7500 |
| 2021-11-15 | 26.27 | $26.34 | 3500 |
| 2021-11-12 | 26.27 | $26.50 | 400 |
| 2021-11-11 | 26.24 | $26.48 | 4800 |
| 2021-11-10 | 26.22 | $26.15 | 4700 |
| 2021-11-09 | 26.22 | $26.17 | 500 |
| 2021-11-08 | 26.23 | $26.27 | 3000 |
| 2021-11-05 | 26.22 | $26.05 | 1500 |
| 2021-11-04 | 26.24 | $25.93 | 2600 |
| 2021-11-03 | 26.27 | $26.17 | 1600 |
| 2021-11-02 | 26.29 | $25.90 | 2500 |
| 2021-11-01 | 26.33 | $26.09 | 3100 |
| 2021-10-29 | 26.35 | $25.97 | 2400 |
| 2021-10-28 | 26.39 | $26.40 | 1700 |
| 2021-10-27 | 26.39 | $26.40 | 1400 |
| 2021-10-26 | 26.39 | $26.56 | 700 |
| 2021-10-25 | 26.37 | $26.77 | 400 |
| 2021-10-22 | 26.33 | $26.64 | 2900 |
| 2021-10-21 | 26.30 | $26.56 | 2300 |
| 2021-10-20 | 26.27 | $26.71 | 1800 |
| 2021-10-19 | 26.22 | $26.72 | 2400 |
| 2021-10-18 | 26.17 | $26.53 | 6600 |
| 2021-10-15 | 26.13 | $26.50 | 1500 |
| 2021-10-14 | 26.09 | $26.31 | 1600 |
| 2021-10-13 | 26.07 | $26.16 | 2100 |
| 2021-10-12 | 26.06 | $25.90 | 1300 |
| 2021-10-11 | 26.08 | $26.06 | 2400 |
| 2021-10-08 | 26.08 | $25.98 | 6900 |
| 2021-10-07 | 26.09 | $26.08 | 200 |
| 2021-10-06 | 26.09 | $25.61 | 2000 |
| 2021-10-05 | 26.14 | $25.82 | 500 |
| 2021-10-04 | 26.18 | $25.47 | 2200 |
| 2021-10-01 | 26.25 | $25.93 | 2300 |
| 2021-09-30 | 26.28 | $25.90 | 100 |
| 2021-09-29 | 26.32 | $25.65 | 2900 |
| 2021-09-28 | 26.40 | $25.72 | 3500 |
| 2021-09-27 | 26.47 | $26.06 | 3200 |
| 2021-09-24 | 26.51 | $25.83 | 3400 |
| 2021-09-23 | 26.58 | $26.26 | 900 |
| 2021-09-22 | 26.62 | $26.25 | 1900 |
| 2021-09-21 | 26.65 | $25.92 | 2700 |
| 2021-09-20 | 26.73 | $25.56 | 5200 |
| 2021-09-17 | 26.85 | $26.33 | 100 |
| 2021-09-16 | 26.91 | $26.52 | 3400 |
| 2021-09-15 | 26.95 | $26.70 | 10600 |
| 2021-09-14 | 26.98 | $26.79 | 1100 |
| 2021-09-13 | 27.00 | $27.13 | 7800 |
| 2021-09-10 | 26.98 | $27.08 | 1500 |
| 2021-09-09 | 26.97 | $27.16 | 1700 |
| 2021-09-08 | 26.95 | $27.12 | 1700 |
| 2021-09-07 | 26.93 | $27.51 | 1700 |
| 2021-09-03 | 26.87 | $27.39 | 900 |
| 2021-09-02 | 26.82 | $27.30 | 1500 |
| 2021-09-01 | 26.77 | $27.46 | 4400 |
| 2021-08-31 | 26.70 | $27.00 | 5000 |
| 2021-08-30 | 26.66 | $26.67 | 1800 |
| 2021-08-27 | 26.66 | $26.66 | 200 |
| 2021-08-26 | 26.66 | $26.47 | 2500 |
| 2021-08-25 | 26.68 | $26.66 | 2800 |
| 2021-08-24 | 26.69 | $26.70 | 700 |
| 2021-08-23 | 26.68 | $26.14 | 2300 |
| 2021-08-20 | 26.74 | $25.81 | 2100 |
| 2021-08-19 | 26.84 | $25.83 | 8100 |
| 2021-08-18 | 26.95 | $26.20 | 600 |
| 2021-08-17 | 27.02 | $26.30 | 4100 |
| 2021-08-16 | 27.10 | $26.63 | 4200 |
| 2021-08-13 | 27.15 | $26.69 | 3200 |
| 2021-08-12 | 27.20 | $26.89 | 900 |
| 2021-08-11 | 27.23 | $27.11 | 8400 |
| 2021-08-10 | 27.24 | $27.04 | 1500 |
| 2021-08-09 | 27.26 | $27.08 | 1600 |
| 2021-08-06 | 27.28 | $26.96 | 1000 |
| 2021-08-05 | 27.32 | $27.06 | 3400 |
| 2021-08-04 | 27.35 | $27.21 | 700 |
| 2021-08-03 | 27.36 | $27.18 | 4600 |
| 2021-08-02 | 27.38 | $27.06 | 2400 |
| 2021-07-30 | 27.41 | $26.85 | 3000 |
| 2021-07-29 | 27.47 | $27.12 | 2500 |
| 2021-07-28 | 27.51 | $27.12 | 6000 |
| 2021-07-27 | 27.55 | $26.40 | 4400 |
| 2021-07-26 | 27.67 | $26.85 | 4000 |
| 2021-07-23 | 27.76 | $27.20 | 600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
35.28
2026-07-21
Close Price
$35.32
Vol: 43009
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.80
Average
25.79
Maximum
36.99
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 35.28 | $35.32 | 43009 |
| 2026-07-20 | 35.31 | $34.52 | 89244 |
| 2026-07-17 | 35.43 | $34.38 | 73500 |
| 2026-07-16 | 35.58 | $34.66 | 63210 |
| 2026-07-15 | 35.71 | $35.24 | 48900 |
| 2026-07-14 | 35.80 | $35.36 | 39900 |
| 2026-07-13 | 35.88 | $34.82 | 60200 |
| 2026-07-10 | 36.03 | $35.90 | 41500 |
| 2026-07-09 | 36.07 | $35.83 | 58948 |
| 2026-07-08 | 36.12 | $35.71 | 184300 |
| 2026-07-07 | 36.18 | $35.46 | 60994 |
| 2026-07-06 | 36.26 | $36.25 | 53537 |
| 2026-07-02 | 36.27 | $35.26 | 104700 |
| 2026-07-01 | 36.39 | $35.54 | 49141 |
| 2026-06-30 | 36.49 | $36.33 | 29802 |
| 2026-06-29 | 36.53 | $35.98 | 39200 |
| 2026-06-26 | 36.60 | $35.83 | 52400 |
| 2026-06-25 | 36.70 | $36.02 | 53949 |
| 2026-06-24 | 36.78 | $35.70 | 59000 |
| 2026-06-23 | 36.89 | $35.89 | 146200 |
| 2026-06-22 | 36.99 | $37.81 | 100039 |
| 2026-06-18 | 36.90 | $37.62 | 47300 |
| 2026-06-17 | 36.82 | $37.06 | 44320 |
| 2026-06-16 | 36.78 | $37.22 | 46000 |
| 2026-06-15 | 36.72 | $37.80 | 124700 |
| 2026-06-12 | 36.59 | $36.89 | 100538 |
| 2026-06-11 | 36.54 | $36.81 | 57039 |
| 2026-06-10 | 36.51 | $35.37 | 218536 |
| 2026-06-09 | 36.61 | $35.87 | 132300 |
| 2026-06-08 | 36.67 | $35.91 | 113245 |
| 2026-06-05 | 36.73 | $35.16 | 163337 |
| 2026-06-04 | 36.86 | $37.39 | 39731 |
| 2026-06-03 | 36.78 | $37.67 | 95540 |
| 2026-06-02 | 36.67 | $38.23 | 39955 |
| 2026-06-01 | 36.48 | $37.89 | 163726 |
| 2026-05-29 | 36.32 | $37.10 | 82700 |
| 2026-05-28 | 36.22 | $37.15 | 185100 |
| 2026-05-27 | 36.10 | $36.99 | 69229 |
| 2026-05-26 | 35.99 | $36.97 | 2.5M |
| 2026-05-22 | 35.87 | $35.82 | 76200 |
| 2026-05-21 | 35.86 | $35.91 | 44202 |
| 2026-05-20 | 35.83 | $35.68 | 42825 |
| 2026-05-19 | 35.81 | $35.17 | 60407 |
| 2026-05-18 | 35.85 | $35.36 | 215440 |
| 2026-05-15 | 35.86 | $35.62 | 96300 |
| 2026-05-14 | 35.84 | $36.57 | 50412 |
| 2026-05-13 | 35.72 | $36.46 | 49221 |
| 2026-05-12 | 35.61 | $35.86 | 97500 |
| 2026-05-11 | 35.54 | $36.90 | 91913 |
| 2026-05-08 | 35.36 | $36.85 | 63800 |
| 2026-05-07 | 35.16 | $36.23 | 70828 |
| 2026-05-06 | 35.02 | $36.57 | 90600 |
| 2026-05-05 | 34.82 | $35.63 | 56845 |
| 2026-05-04 | 34.70 | $34.98 | 75009 |
| 2026-05-01 | 34.62 | $35.28 | 33600 |
| 2026-04-30 | 34.50 | $35.15 | 50100 |
| 2026-04-29 | 34.37 | $34.62 | 29332 |
| 2026-04-28 | 34.28 | $34.65 | 52900 |
| 2026-04-27 | 34.17 | $34.94 | 65973 |
| 2026-04-24 | 34.01 | $34.96 | 61633 |
| 2026-04-23 | 33.84 | $34.44 | 61639 |
| 2026-04-22 | 33.69 | $34.85 | 56300 |
| 2026-04-21 | 33.50 | $34.37 | 50600 |
| 2026-04-20 | 33.33 | $34.68 | 42725 |
| 2026-04-17 | 33.13 | $34.97 | 60339 |
| 2026-04-16 | 32.88 | $34.31 | 73041 |
| 2026-04-15 | 32.68 | $34.27 | 43400 |
| 2026-04-14 | 32.48 | $34.24 | 81100 |
| 2026-04-13 | 32.28 | $33.73 | 63538 |
| 2026-04-10 | 32.11 | $33.64 | 73500 |
| 2026-04-09 | 31.94 | $33.30 | 95917 |
| 2026-04-08 | 31.81 | $33.41 | 310900 |
| 2026-04-07 | 31.66 | $32.02 | 264800 |
| 2026-04-06 | 31.64 | $31.86 | 72500 |
| 2026-04-02 | 31.64 | $31.52 | 453600 |
| 2026-04-01 | 31.68 | $31.95 | 91300 |
| 2026-03-31 | 31.68 | $31.58 | 63620 |
| 2026-03-30 | 31.73 | $30.59 | 131400 |
| 2026-03-27 | 31.88 | $30.78 | 141600 |
| 2026-03-26 | 32.04 | $30.91 | 142700 |
| 2026-03-25 | 32.21 | $31.97 | 75126 |
| 2026-03-24 | 32.28 | $31.60 | 310619 |
| 2026-03-23 | 32.41 | $32.08 | 75122 |
| 2026-03-20 | 32.51 | $31.14 | 115100 |
| 2026-03-19 | 32.71 | $32.32 | 65000 |
| 2026-03-18 | 32.81 | $32.12 | 38700 |
| 2026-03-17 | 32.94 | $32.75 | 41822 |
| 2026-03-16 | 33.02 | $32.40 | 72400 |
| 2026-03-13 | 33.14 | $31.75 | 54449 |
| 2026-03-12 | 33.33 | $31.81 | 229617 |
| 2026-03-11 | 33.54 | $32.72 | 65400 |
| 2026-03-10 | 33.66 | $32.69 | 188900 |
| 2026-03-09 | 33.79 | $32.69 | 140200 |
| 2026-03-06 | 33.93 | $32.13 | 78200 |
| 2026-03-05 | 34.12 | $32.31 | 122003 |
| 2026-03-04 | 34.31 | $33.25 | 96534 |
| 2026-03-03 | 34.40 | $32.93 | 230500 |
| 2026-03-02 | 34.53 | $34.21 | 125703 |
| 2026-02-27 | 34.53 | $34.81 | 142259 |
| 2026-02-26 | 34.47 | $35.00 | 104017 |
| 2026-02-25 | 34.39 | $35.21 | 92710 |
| 2026-02-24 | 34.28 | $34.90 | 105200 |
| 2026-02-23 | 34.19 | $34.57 | 152026 |
| 2026-02-20 | 34.13 | $34.79 | 177848 |
| 2026-02-19 | 34.03 | $34.34 | 76516 |
| 2026-02-18 | 33.98 | $34.39 | 222900 |
| 2026-02-17 | 33.90 | $34.33 | 200600 |
| 2026-02-13 | 33.82 | $34.43 | 127100 |
| 2026-02-12 | 33.73 | $34.30 | 195211 |
| 2026-02-11 | 33.64 | $34.66 | 112796 |
| 2026-02-10 | 33.50 | $34.21 | 154356 |
| 2026-02-09 | 33.40 | $34.10 | 180500 |
| 2026-02-06 | 33.30 | $33.78 | 249900 |
| 2026-02-05 | 33.22 | $33.13 | 147900 |
| 2026-02-04 | 33.19 | $33.29 | 165345 |
| 2026-02-03 | 33.15 | $33.59 | 153141 |
| 2026-02-02 | 33.07 | $33.30 | 87544 |
| 2026-01-30 | 33.01 | $33.34 | 194700 |
| 2026-01-29 | 32.93 | $33.97 | 115322 |
| 2026-01-28 | 32.78 | $34.05 | 87500 |
| 2026-01-27 | 32.60 | $33.73 | 182842 |
| 2026-01-26 | 32.44 | $33.23 | 133622 |
| 2026-01-23 | 32.32 | $33.20 | 187729 |
| 2026-01-22 | 32.19 | $32.85 | 126701 |
| 2026-01-21 | 32.08 | $32.69 | 169237 |
| 2026-01-20 | 31.97 | $32.16 | 264000 |
| 2026-01-16 | 31.91 | $32.40 | 137200 |
| 2026-01-15 | 31.81 | $32.52 | 403714 |
| 2026-01-14 | 31.69 | $32.48 | 100300 |
| 2026-01-13 | 31.57 | $32.37 | 172100 |
| 2026-01-12 | 31.44 | $32.56 | 184142 |
| 2026-01-09 | 31.29 | $32.10 | 121106 |
| 2026-01-08 | 31.18 | $31.98 | 138915 |
| 2026-01-07 | 31.07 | $31.88 | 159214 |
| 2026-01-06 | 30.97 | $32.06 | 232059 |
| 2026-01-05 | 30.84 | $31.86 | 138800 |
| 2026-01-02 | 30.73 | $31.62 | 139019 |
| 2025-12-31 | 30.64 | $30.88 | 103541 |
| 2025-12-30 | 30.61 | $30.93 | 73800 |
| 2025-12-29 | 30.58 | $30.76 | 96400 |
| 2025-12-26 | 30.57 | $30.88 | 94000 |
| 2025-12-24 | 30.54 | $30.68 | 50217 |
| 2025-12-23 | 30.53 | $30.64 | 99213 |
| 2025-12-22 | 30.52 | $30.49 | 1.9M |
| 2025-12-19 | 30.52 | $30.36 | 245600 |
| 2025-12-18 | 30.53 | $30.33 | 235133 |
| 2025-12-17 | 30.54 | $30.06 | 88200 |
| 2025-12-16 | 30.58 | $30.20 | 61000 |
| 2025-12-15 | 30.61 | $30.47 | 58127 |
| 2025-12-12 | 30.62 | $30.54 | 110544 |
| 2025-12-11 | 30.62 | $30.86 | 58042 |
| 2025-12-10 | 30.59 | $31.02 | 73192 |
| 2025-12-09 | 30.55 | $30.68 | 93100 |
| 2025-12-08 | 30.54 | $30.66 | 145207 |
| 2025-12-05 | 30.53 | $30.79 | 105400 |
| 2025-12-04 | 30.51 | $30.73 | 172100 |
| 2025-12-03 | 30.50 | $30.69 | 46000 |
| 2025-12-02 | 30.49 | $30.67 | 78146 |
| 2025-12-01 | 30.48 | $30.73 | 75300 |
| 2025-11-28 | 30.47 | $30.52 | 39500 |
| 2025-11-26 | 30.47 | $30.41 | 95046 |
| 2025-11-25 | 30.50 | $30.29 | 87008 |
| 2025-11-24 | 30.53 | $30.16 | 223438 |
| 2025-11-21 | 30.59 | $29.90 | 187508 |
| 2025-11-20 | 30.68 | $29.99 | 317303 |
| 2025-11-19 | 30.76 | $30.18 | 145641 |
| 2025-11-18 | 30.82 | $30.35 | 47726 |
| 2025-11-17 | 30.87 | $30.51 | 116877 |
| 2025-11-14 | 30.90 | $30.85 | 329900 |
| 2025-11-13 | 30.90 | $30.75 | 80206 |
| 2025-11-12 | 30.91 | $31.21 | 90500 |
| 2025-11-11 | 30.87 | $31.23 | 104500 |
| 2025-11-10 | 30.82 | $31.16 | 75529 |
| 2025-11-07 | 30.77 | $30.57 | 450400 |
| 2025-11-06 | 30.77 | $30.69 | 131928 |
| 2025-11-05 | 30.76 | $30.79 | 111834 |
| 2025-11-04 | 30.74 | $30.56 | 89406 |
| 2025-11-03 | 30.73 | $30.97 | 61500 |
| 2025-10-31 | 30.69 | $30.77 | 82900 |
| 2025-10-30 | 30.67 | $30.92 | 62100 |
| 2025-10-29 | 30.63 | $31.08 | 59014 |
| 2025-10-28 | 30.57 | $31.18 | 61800 |
| 2025-10-27 | 30.49 | $31.19 | 74100 |
| 2025-10-24 | 30.41 | $30.90 | 40671 |
| 2025-10-23 | 30.36 | $30.73 | 51132 |
| 2025-10-22 | 30.31 | $30.44 | 53945 |
| 2025-10-21 | 30.29 | $30.45 | 41700 |
| 2025-10-20 | 30.27 | $30.79 | 43900 |
| 2025-10-17 | 30.22 | $30.56 | 48200 |
| 2025-10-16 | 30.18 | $30.40 | 52314 |
| 2025-10-15 | 30.16 | $30.20 | 80400 |
| 2025-10-14 | 30.17 | $29.84 | 38100 |
| 2025-10-13 | 30.21 | $30.03 | 34600 |
| 2025-10-10 | 30.24 | $29.35 | 70800 |
| 2025-10-09 | 30.33 | $30.30 | 55709 |
| 2025-10-08 | 30.34 | $30.44 | 72200 |
| 2025-10-07 | 30.33 | $30.35 | 39914 |
| 2025-10-06 | 30.32 | $30.58 | 40300 |
| 2025-10-03 | 30.29 | $30.54 | 25800 |
| 2025-10-02 | 30.26 | $30.53 | 47400 |
| 2025-10-01 | 30.22 | $30.43 | 31325 |
| 2025-09-30 | 30.18 | $30.08 | 43513 |
| 2025-09-29 | 30.18 | $30.03 | 46523 |
| 2025-09-26 | 30.17 | $29.79 | 72800 |
| 2025-09-25 | 30.18 | $29.94 | 48446 |
| 2025-09-24 | 30.18 | $30.15 | 48217 |
| 2025-09-23 | 30.15 | $30.25 | 75100 |
| 2025-09-22 | 30.10 | $30.40 | 102335 |
| 2025-09-19 | 30.04 | $30.25 | 59927 |
| 2025-09-18 | 29.98 | $30.64 | 81000 |
| 2025-09-17 | 29.88 | $30.97 | 86128 |
| 2025-09-16 | 29.74 | $30.67 | 41719 |
| 2025-09-15 | 29.61 | $30.44 | 78736 |
| 2025-09-12 | 29.51 | $30.33 | 34600 |
| 2025-09-11 | 29.41 | $30.27 | 38100 |
| 2025-09-10 | 29.31 | $30.02 | 67000 |
| 2025-09-09 | 29.23 | $29.84 | 74615 |
| 2025-09-08 | 29.16 | $29.62 | 122010 |
| 2025-09-05 | 29.11 | $29.35 | 52400 |
| 2025-09-04 | 29.08 | $28.97 | 32930 |
| 2025-09-03 | 29.08 | $29.13 | 35600 |
| 2025-09-02 | 29.07 | $29.15 | 44422 |
| 2025-08-29 | 29.05 | $29.06 | 28215 |
| 2025-08-28 | 29.03 | $29.06 | 39000 |
| 2025-08-27 | 29.01 | $28.94 | 57900 |
| 2025-08-26 | 29.00 | $29.18 | 35932 |
| 2025-08-25 | 28.97 | $29.17 | 39311 |
| 2025-08-22 | 28.93 | $29.32 | 35500 |
| 2025-08-21 | 28.88 | $28.94 | 35900 |
| 2025-08-20 | 28.86 | $28.99 | 73500 |
| 2025-08-19 | 28.83 | $29.00 | 114100 |
| 2025-08-18 | 28.81 | $29.09 | 27100 |
| 2025-08-15 | 28.77 | $29.08 | 32500 |
| 2025-08-14 | 28.73 | $29.19 | 37000 |
| 2025-08-13 | 28.68 | $29.34 | 45600 |
| 2025-08-12 | 28.60 | $29.03 | 29300 |
| 2025-08-11 | 28.56 | $28.66 | 39700 |
| 2025-08-08 | 28.55 | $28.77 | 30700 |
| 2025-08-07 | 28.52 | $28.77 | 40100 |
| 2025-08-06 | 28.49 | $28.60 | 63600 |
| 2025-08-05 | 28.48 | $28.45 | 50500 |
| 2025-08-04 | 28.48 | $28.37 | 44400 |
| 2025-08-01 | 28.48 | $28.04 | 42500 |
| 2025-07-31 | 28.52 | $28.31 | 42200 |
| 2025-07-30 | 28.53 | $28.44 | 39000 |
| 2025-07-29 | 28.52 | $28.54 | 68600 |
| 2025-07-28 | 28.50 | $28.51 | 46100 |
| 2025-07-25 | 28.49 | $28.69 | 40700 |
| 2025-07-24 | 28.45 | $28.81 | 60700 |
| 2025-07-23 | 28.39 | $28.99 | 78900 |
| 2025-07-22 | 28.32 | $28.68 | 48800 |
| 2025-07-21 | 28.26 | $28.68 | 112800 |
| 2025-07-18 | 28.20 | $28.51 | 110200 |
| 2025-07-17 | 28.14 | $28.52 | 113400 |
| 2025-07-16 | 28.08 | $28.40 | 116500 |
| 2025-07-15 | 28.03 | $28.36 | 97500 |
| 2025-07-14 | 27.98 | $28.21 | 193200 |
| 2025-07-11 | 27.95 | $28.29 | 61800 |
| 2025-07-10 | 27.90 | $28.10 | 30500 |
| 2025-07-09 | 27.87 | $28.08 | 40200 |
| 2025-07-08 | 27.84 | $28.00 | 43800 |
| 2025-07-07 | 27.82 | $27.91 | 53900 |
| 2025-07-03 | 27.80 | $28.20 | 124900 |
| 2025-07-02 | 27.75 | $28.26 | 20000 |
| 2025-07-01 | 27.68 | $28.10 | 45000 |
| 2025-06-30 | 27.63 | $27.99 | 33500 |
| 2025-06-27 | 27.58 | $27.88 | 35000 |
| 2025-06-26 | 27.53 | $27.80 | 128200 |
| 2025-06-25 | 27.49 | $27.72 | 58000 |
| 2025-06-24 | 27.45 | $27.74 | 48200 |
| 2025-06-23 | 27.40 | $27.13 | 51200 |
| 2025-06-20 | 27.41 | $26.89 | 51700 |
| 2025-06-18 | 27.45 | $27.52 | 46900 |
| 2025-06-17 | 27.42 | $27.50 | 40200 |
| 2025-06-16 | 27.39 | $27.84 | 107400 |
| 2025-06-13 | 27.32 | $27.57 | 35300 |
| 2025-06-12 | 27.28 | $27.98 | 42100 |
| 2025-06-11 | 27.19 | $27.96 | 54400 |
| 2025-06-10 | 27.10 | $27.81 | 74400 |
| 2025-06-09 | 27.02 | $27.61 | 24000 |
| 2025-06-06 | 26.95 | $27.41 | 19900 |
| 2025-06-05 | 26.89 | $27.30 | 58900 |
| 2025-06-04 | 26.83 | $27.18 | 37900 |
| 2025-06-03 | 26.79 | $26.78 | 29600 |
| 2025-06-02 | 26.78 | $26.72 | 49500 |
| 2025-05-30 | 26.77 | $26.61 | 42100 |
| 2025-05-29 | 26.77 | $26.82 | 88000 |
| 2025-05-28 | 26.74 | $26.88 | 44700 |
| 2025-05-27 | 26.70 | $26.96 | 94400 |
| 2025-05-23 | 26.64 | $26.85 | 30300 |
| 2025-05-22 | 26.59 | $26.70 | 66100 |
| 2025-05-21 | 26.55 | $26.77 | 77300 |
| 2025-05-20 | 26.49 | $26.96 | 43200 |
| 2025-05-19 | 26.41 | $27.12 | 61200 |
| 2025-05-16 | 26.29 | $26.95 | 39100 |
| 2025-05-15 | 26.19 | $26.95 | 53100 |
| 2025-05-14 | 26.07 | $26.95 | 84000 |
| 2025-05-13 | 25.94 | $26.70 | 69100 |
| 2025-05-12 | 25.83 | $26.57 | 28800 |
| 2025-05-09 | 25.71 | $26.17 | 33900 |
| 2025-05-08 | 25.63 | $25.92 | 153000 |
| 2025-05-07 | 25.55 | $25.94 | 16900 |
| 2025-05-06 | 25.47 | $26.33 | 23600 |
| 2025-05-05 | 25.32 | $26.41 | 25700 |
| 2025-05-02 | 25.16 | $26.15 | 26800 |
| 2025-05-01 | 25.02 | $25.63 | 38500 |
| 2025-04-30 | 24.93 | $25.65 | 18800 |
| 2025-04-29 | 24.84 | $25.42 | 15700 |
| 2025-04-28 | 24.77 | $25.40 | 31100 |
| 2025-04-25 | 24.70 | $25.48 | 26200 |
| 2025-04-24 | 24.62 | $25.54 | 32400 |
| 2025-04-23 | 24.55 | $25.17 | 14900 |
| 2025-04-22 | 24.51 | $24.95 | 18600 |
| 2025-04-21 | 24.49 | $24.65 | 34300 |
| 2025-04-17 | 24.51 | $24.64 | 25800 |
| 2025-04-16 | 24.54 | $24.49 | 93100 |
| 2025-04-15 | 24.59 | $24.67 | 169900 |
| 2025-04-14 | 24.63 | $24.79 | 81600 |
| 2025-04-11 | 24.66 | $24.29 | 71000 |
| 2025-04-10 | 24.75 | $23.69 | 107500 |
| 2025-04-09 | 24.91 | $24.13 | 81100 |
| 2025-04-08 | 25.03 | $22.69 | 153900 |
| 2025-04-07 | 25.31 | $22.94 | 816500 |
| 2025-04-04 | 25.57 | $24.11 | 89600 |
| 2025-04-03 | 25.73 | $25.13 | 49000 |
| 2025-04-02 | 25.79 | $25.51 | 25000 |
| 2025-04-01 | 25.82 | $25.64 | 39900 |
| 2025-03-31 | 25.84 | $25.55 | 18300 |
| 2025-03-28 | 25.86 | $25.59 | 12400 |
| 2025-03-27 | 25.88 | $25.99 | 34900 |
| 2025-03-26 | 25.85 | $25.84 | 92000 |
| 2025-03-25 | 25.85 | $25.85 | 31200 |
| 2025-03-24 | 25.84 | $25.94 | 31500 |
| 2025-03-21 | 25.82 | $25.65 | 13500 |
| 2025-03-20 | 25.83 | $25.92 | 122200 |
| 2025-03-19 | 25.83 | $26.14 | 37400 |
| 2025-03-18 | 25.80 | $26.28 | 19800 |
| 2025-03-17 | 25.75 | $26.29 | 638000 |
| 2025-03-14 | 25.71 | $26.04 | 27100 |
| 2025-03-13 | 25.69 | $25.59 | 18500 |
| 2025-03-12 | 25.72 | $25.59 | 21400 |
| 2025-03-11 | 25.75 | $25.53 | 27300 |
| 2025-03-10 | 25.78 | $25.36 | 58900 |
| 2025-03-07 | 25.84 | $26.04 | 45600 |
| 2025-03-06 | 25.83 | $25.92 | 28000 |
| 2025-03-05 | 25.83 | $25.92 | 28500 |
| 2025-03-04 | 25.82 | $25.09 | 31300 |
| 2025-03-03 | 25.90 | $25.13 | 28300 |
| 2025-02-28 | 25.98 | $25.15 | 19500 |
| 2025-02-27 | 26.07 | $25.69 | 32100 |
| 2025-02-26 | 26.09 | $26.06 | 52300 |
| 2025-02-25 | 26.09 | $25.96 | 52100 |
| 2025-02-24 | 26.09 | $25.97 | 33500 |
| 2025-02-21 | 26.08 | $26.33 | 69500 |
| 2025-02-20 | 26.04 | $26.44 | 34200 |
| 2025-02-19 | 25.99 | $26.27 | 25900 |
| 2025-02-18 | 25.95 | $26.35 | 50900 |
| 2025-02-14 | 25.90 | $26.27 | 25100 |
| 2025-02-13 | 25.86 | $26.19 | 26200 |
| 2025-02-12 | 25.81 | $26.02 | 31900 |
| 2025-02-11 | 25.78 | $26.00 | 35000 |
| 2025-02-10 | 25.74 | $26.06 | 19800 |
| 2025-02-07 | 25.69 | $25.86 | 12200 |
| 2025-02-06 | 25.66 | $25.76 | 17400 |
| 2025-02-05 | 25.64 | $25.75 | 18700 |
| 2025-02-04 | 25.61 | $25.80 | 31700 |
| 2025-02-03 | 25.58 | $25.59 | 42200 |
| 2025-01-31 | 25.57 | $25.77 | 20400 |
| 2025-01-30 | 25.55 | $25.96 | 72800 |
| 2025-01-29 | 25.49 | $25.43 | 24500 |
| 2025-01-28 | 25.50 | $25.69 | 34600 |
| 2025-01-27 | 25.47 | $25.55 | 19500 |
| 2025-01-24 | 25.46 | $25.91 | 31300 |
| 2025-01-23 | 25.42 | $25.77 | 60100 |
| 2025-01-22 | 25.39 | $25.87 | 135600 |
| 2025-01-21 | 25.35 | $25.69 | 27200 |
| 2025-01-17 | 25.32 | $25.45 | 41400 |
| 2025-01-16 | 25.33 | $25.32 | 35500 |
| 2025-01-15 | 25.35 | $25.27 | 17500 |
| 2025-01-14 | 25.38 | $24.96 | 17700 |
| 2025-01-13 | 25.45 | $24.71 | 29100 |
| 2025-01-10 | 25.55 | $24.84 | 58600 |
| 2025-01-08 | 25.64 | $25.39 | 16500 |
| 2025-01-07 | 25.69 | $25.52 | 39600 |
| 2025-01-06 | 25.73 | $25.62 | 52400 |
| 2025-01-03 | 25.76 | $25.55 | 77600 |
| 2025-01-02 | 25.80 | $25.47 | 32000 |
| 2024-12-31 | 25.85 | $25.23 | 59100 |
| 2024-12-30 | 25.93 | $25.36 | 37400 |
| 2024-12-27 | 25.99 | $25.68 | 63000 |
| 2024-12-26 | 26.03 | $25.82 | 59700 |
| 2024-12-24 | 26.05 | $25.65 | 9100 |
| 2024-12-23 | 26.08 | $25.76 | 50200 |
| 2024-12-20 | 26.11 | $25.59 | 42200 |
| 2024-12-19 | 26.15 | $25.97 | 20400 |
| 2024-12-18 | 26.16 | $25.78 | 27800 |
| 2024-12-17 | 26.18 | $26.37 | 41500 |
| 2024-12-16 | 26.15 | $26.47 | 35300 |
| 2024-12-13 | 26.09 | $26.25 | 37400 |
| 2024-12-12 | 26.06 | $26.20 | 56800 |
| 2024-12-11 | 26.03 | $26.50 | 30900 |
| 2024-12-10 | 25.96 | $26.40 | 27800 |
| 2024-12-09 | 25.90 | $26.72 | 36700 |
| 2024-12-06 | 25.81 | $26.28 | 12400 |
| 2024-12-05 | 25.76 | $25.99 | 57800 |
| 2024-12-04 | 25.74 | $25.98 | 22600 |
| 2024-12-03 | 25.72 | $25.90 | 24100 |
| 2024-12-02 | 25.71 | $25.80 | 23400 |
| 2024-11-29 | 25.72 | $25.64 | 27100 |
| 2024-11-27 | 25.74 | $25.68 | 44200 |
| 2024-11-26 | 25.76 | $25.68 | 69900 |
| 2024-11-25 | 25.78 | $25.79 | 49600 |
| 2024-11-22 | 25.80 | $25.68 | 27000 |
| 2024-11-21 | 25.83 | $25.73 | 25400 |
| 2024-11-20 | 25.86 | $25.81 | 21500 |
| 2024-11-19 | 25.88 | $25.77 | 32000 |
| 2024-11-18 | 25.91 | $25.60 | 34700 |
| 2024-11-15 | 25.96 | $25.35 | 19500 |
| 2024-11-14 | 26.05 | $25.26 | 26300 |
| 2024-11-13 | 26.14 | $25.39 | 115700 |
| 2024-11-12 | 26.24 | $25.51 | 29900 |
| 2024-11-11 | 26.32 | $25.90 | 45100 |
| 2024-11-08 | 26.37 | $26.06 | 24200 |
| 2024-11-07 | 26.42 | $26.74 | 40700 |
| 2024-11-06 | 26.40 | $26.25 | 38000 |
| 2024-11-05 | 26.42 | $26.52 | 14800 |
| 2024-11-04 | 26.43 | $26.30 | 27000 |
| 2024-11-01 | 26.46 | $26.21 | 11200 |
| 2024-10-31 | 26.50 | $26.09 | 17800 |
| 2024-10-30 | 26.57 | $26.22 | 16800 |
| 2024-10-29 | 26.62 | $26.42 | 18200 |
| 2024-10-28 | 26.66 | $26.45 | 25600 |
| 2024-10-25 | 26.70 | $26.35 | 15100 |
| 2024-10-24 | 26.75 | $26.39 | 24500 |
| 2024-10-23 | 26.81 | $26.37 | 27100 |
| 2024-10-22 | 26.87 | $26.57 | 16700 |
| 2024-10-21 | 26.91 | $26.50 | 34500 |
| 2024-10-18 | 26.95 | $26.75 | 27800 |
| 2024-10-17 | 26.97 | $26.68 | 21300 |
| 2024-10-16 | 27.00 | $26.78 | 25200 |
| 2024-10-15 | 27.00 | $26.57 | 20900 |
| 2024-10-14 | 27.03 | $27.05 | 22000 |
| 2024-10-11 | 27.00 | $27.03 | 13700 |
| 2024-10-10 | 26.97 | $26.77 | 48700 |
| 2024-10-09 | 26.96 | $26.76 | 93400 |
| 2024-10-08 | 26.94 | $27.09 | 78300 |
| 2024-10-07 | 26.88 | $27.46 | 49300 |
| 2024-10-04 | 26.78 | $27.34 | 40200 |
| 2024-10-03 | 26.68 | $27.21 | 36600 |
| 2024-10-02 | 26.58 | $27.31 | 24600 |
| 2024-10-01 | 26.46 | $27.23 | 29100 |
| 2024-09-30 | 26.35 | $27.05 | 24600 |
| 2024-09-27 | 26.25 | $27.42 | 12400 |
| 2024-09-26 | 26.10 | $27.51 | 52200 |
| 2024-09-25 | 25.94 | $26.68 | 23600 |
| 2024-09-24 | 25.86 | $26.76 | 37500 |
| 2024-09-23 | 25.77 | $26.20 | 35100 |
| 2024-09-20 | 25.73 | $25.98 | 14800 |
| 2024-09-19 | 25.71 | $26.25 | 24500 |
| 2024-09-18 | 25.66 | $25.83 | 20500 |
| 2024-09-17 | 25.66 | $25.73 | 24400 |
| 2024-09-16 | 25.67 | $25.73 | 35600 |
| 2024-09-13 | 25.68 | $25.72 | 18500 |
| 2024-09-12 | 25.69 | $25.50 | 43900 |
| 2024-09-11 | 25.73 | $25.35 | 16400 |
| 2024-09-10 | 25.78 | $25.20 | 14500 |
| 2024-09-09 | 25.85 | $25.40 | 19800 |
| 2024-09-06 | 25.89 | $25.29 | 70300 |
| 2024-09-05 | 25.95 | $25.74 | 11000 |
| 2024-09-04 | 25.97 | $25.62 | 30800 |
| 2024-09-03 | 25.98 | $25.64 | 20500 |
| 2024-08-30 | 26.00 | $25.93 | 12400 |
| 2024-08-29 | 25.98 | $26.07 | 13300 |
| 2024-08-28 | 25.95 | $25.99 | 21400 |
| 2024-08-27 | 25.92 | $26.22 | 8200 |
| 2024-08-26 | 25.87 | $25.98 | 18500 |
| 2024-08-23 | 25.84 | $26.34 | 28800 |
| 2024-08-22 | 25.77 | $26.03 | 59700 |
| 2024-08-21 | 25.73 | $26.22 | 8800 |
| 2024-08-20 | 25.67 | $26.13 | 18400 |
| 2024-08-19 | 25.61 | $26.43 | 13300 |
| 2024-08-16 | 25.53 | $26.15 | 61100 |
| 2024-08-15 | 25.47 | $25.92 | 23500 |
| 2024-08-14 | 25.43 | $25.71 | 13000 |
| 2024-08-13 | 25.42 | $25.80 | 8500 |
| 2024-08-12 | 25.40 | $25.55 | 12200 |
| 2024-08-09 | 25.41 | $25.41 | 14400 |
| 2024-08-08 | 25.44 | $25.35 | 106700 |
| 2024-08-07 | 25.48 | $25.01 | 13500 |
| 2024-08-06 | 25.56 | $24.59 | 82900 |
| 2024-08-05 | 25.68 | $24.61 | 56900 |
| 2024-08-02 | 25.81 | $25.30 | 19700 |
| 2024-08-01 | 25.88 | $25.59 | 28400 |
| 2024-07-31 | 25.92 | $25.92 | 14500 |
| 2024-07-30 | 25.93 | $25.50 | 19000 |
| 2024-07-29 | 25.98 | $25.63 | 18100 |
| 2024-07-26 | 26.02 | $25.75 | 12200 |
| 2024-07-25 | 26.04 | $25.63 | 26100 |
| 2024-07-24 | 26.08 | $25.63 | 11300 |
| 2024-07-23 | 26.11 | $25.76 | 16900 |
| 2024-07-22 | 26.14 | $26.04 | 8400 |
| 2024-07-19 | 26.13 | $25.79 | 231800 |
| 2024-07-18 | 26.15 | $26.13 | 18700 |
| 2024-07-17 | 26.13 | $26.27 | 16800 |
| 2024-07-16 | 26.10 | $26.56 | 30800 |
| 2024-07-15 | 26.04 | $26.53 | 34400 |
| 2024-07-12 | 25.98 | $26.64 | 8600 |
| 2024-07-11 | 25.91 | $26.48 | 10500 |
| 2024-07-10 | 25.84 | $26.17 | 18700 |
| 2024-07-09 | 25.80 | $26.11 | 14800 |
| 2024-07-08 | 25.77 | $26.02 | 14800 |
| 2024-07-05 | 25.74 | $26.06 | 21900 |
| 2024-07-03 | 25.71 | $26.02 | 11900 |
| 2024-07-02 | 25.68 | $25.68 | 12800 |
| 2024-07-01 | 25.68 | $25.67 | 10200 |
| 2024-06-28 | 25.68 | $25.59 | 9200 |
| 2024-06-27 | 25.69 | $25.45 | 15400 |
| 2024-06-26 | 25.72 | $25.48 | 23800 |
| 2024-06-25 | 25.74 | $25.45 | 20600 |
| 2024-06-24 | 25.78 | $25.59 | 37600 |
| 2024-06-21 | 25.80 | $25.64 | 9500 |
| 2024-06-20 | 25.82 | $26.03 | 22600 |
| 2024-06-18 | 25.80 | $26.11 | 42400 |
| 2024-06-17 | 25.78 | $25.95 | 14100 |
| 2024-06-14 | 25.78 | $25.85 | 10300 |
| 2024-06-13 | 25.79 | $25.83 | 17000 |
| 2024-06-12 | 25.80 | $25.77 | 11800 |
| 2024-06-11 | 25.82 | $25.53 | 26800 |
| 2024-06-10 | 25.87 | $25.72 | 19200 |
| 2024-06-07 | 25.89 | $25.63 | 17800 |
| 2024-06-06 | 25.93 | $25.79 | 11600 |
| 2024-06-05 | 25.94 | $25.71 | 30100 |
| 2024-06-04 | 25.96 | $25.39 | 26700 |
| 2024-06-03 | 26.02 | $25.69 | 27600 |
| 2024-05-31 | 26.04 | $25.58 | 10500 |
| 2024-05-30 | 26.08 | $25.74 | 19400 |
| 2024-05-29 | 26.09 | $25.80 | 16200 |
| 2024-05-28 | 26.09 | $26.11 | 44700 |
| 2024-05-24 | 26.06 | $26.15 | 9500 |
| 2024-05-23 | 26.02 | $26.20 | 17500 |
| 2024-05-22 | 25.97 | $26.40 | 9500 |
| 2024-05-21 | 25.88 | $26.55 | 18100 |
| 2024-05-20 | 25.77 | $26.57 | 26300 |
| 2024-05-17 | 25.65 | $26.57 | 8900 |
| 2024-05-16 | 25.52 | $26.44 | 9200 |
| 2024-05-15 | 25.38 | $26.25 | 19400 |
| 2024-05-14 | 25.26 | $25.86 | 22600 |
| 2024-05-13 | 25.16 | $25.73 | 5000 |
| 2024-05-10 | 25.06 | $25.60 | 26400 |
| 2024-05-09 | 24.98 | $25.39 | 78700 |
| 2024-05-08 | 24.91 | $25.34 | 8700 |
| 2024-05-07 | 24.84 | $25.47 | 23800 |
| 2024-05-06 | 24.76 | $25.62 | 14600 |
| 2024-05-03 | 24.66 | $25.51 | 13300 |
| 2024-05-02 | 24.57 | $25.43 | 27500 |
| 2024-05-01 | 24.48 | $24.84 | 18600 |
| 2024-04-30 | 24.45 | $24.75 | 23900 |
| 2024-04-29 | 24.44 | $24.90 | 22900 |
| 2024-04-26 | 24.40 | $24.75 | 21600 |
| 2024-04-25 | 24.38 | $24.48 | 12200 |
| 2024-04-24 | 24.39 | $24.37 | 20800 |
| 2024-04-23 | 24.41 | $24.29 | 6900 |
| 2024-04-22 | 24.44 | $24.14 | 4500 |
| 2024-04-19 | 24.49 | $23.97 | 9700 |
| 2024-04-18 | 24.55 | $24.04 | 12700 |
| 2024-04-17 | 24.61 | $23.81 | 40300 |
| 2024-04-16 | 24.70 | $23.99 | 18100 |
| 2024-04-15 | 24.78 | $24.33 | 7800 |
| 2024-04-12 | 24.82 | $24.33 | 17000 |
| 2024-04-11 | 24.86 | $24.91 | 10500 |
| 2024-04-10 | 24.85 | $24.81 | 24600 |
| 2024-04-09 | 24.85 | $24.98 | 11700 |
| 2024-04-08 | 24.83 | $25.01 | 5400 |
| 2024-04-05 | 24.81 | $24.98 | 11900 |
| 2024-04-04 | 24.79 | $24.94 | 15900 |
| 2024-04-03 | 24.78 | $24.98 | 58900 |
| 2024-04-02 | 24.75 | $25.06 | 52800 |
| 2024-04-01 | 24.72 | $24.80 | 9300 |
| 2024-03-28 | 24.71 | $24.80 | 13200 |
| 2024-03-27 | 24.69 | $24.73 | 25000 |
| 2024-03-26 | 24.69 | $24.70 | 39700 |
| 2024-03-25 | 24.68 | $24.64 | 14500 |
| 2024-03-22 | 24.68 | $24.57 | 30600 |
| 2024-03-21 | 24.68 | $24.82 | 17300 |
| 2024-03-20 | 24.67 | $24.73 | 66600 |
| 2024-03-19 | 24.66 | $24.46 | 27000 |
| 2024-03-18 | 24.67 | $24.57 | 75500 |
| 2024-03-15 | 24.68 | $24.59 | 128900 |
| 2024-03-14 | 24.68 | $24.86 | 8500 |
| 2024-03-13 | 24.65 | $24.91 | 13000 |
| 2024-03-12 | 24.62 | $25.10 | 12400 |
| 2024-03-11 | 24.56 | $24.83 | 7400 |
| 2024-03-08 | 24.52 | $24.69 | 7400 |
| 2024-03-07 | 24.50 | $24.72 | 46200 |
| 2024-03-06 | 24.47 | $24.69 | 35500 |
| 2024-03-05 | 24.44 | $24.29 | 11200 |
| 2024-03-04 | 24.44 | $24.42 | 11600 |
| 2024-03-01 | 24.44 | $24.64 | 100000 |
| 2024-02-29 | 24.40 | $24.33 | 8200 |
| 2024-02-28 | 24.40 | $24.22 | 16200 |
| 2024-02-27 | 24.40 | $24.50 | 17600 |
| 2024-02-26 | 24.37 | $24.60 | 21800 |
| 2024-02-23 | 24.33 | $24.80 | 28700 |
| 2024-02-22 | 24.27 | $24.73 | 9700 |
| 2024-02-21 | 24.20 | $24.51 | 9100 |
| 2024-02-20 | 24.15 | $24.52 | 31200 |
| 2024-02-16 | 24.09 | $24.58 | 45500 |
| 2024-02-15 | 24.02 | $24.33 | 15700 |
| 2024-02-14 | 23.97 | $24.32 | 18600 |
| 2024-02-13 | 23.91 | $23.85 | 5400 |
| 2024-02-12 | 23.90 | $24.18 | 11000 |
| 2024-02-09 | 23.85 | $24.07 | 4100 |
| 2024-02-08 | 23.81 | $24.11 | 12400 |
| 2024-02-07 | 23.76 | $24.23 | 18700 |
| 2024-02-06 | 23.70 | $24.37 | 19300 |
| 2024-02-05 | 23.63 | $23.92 | 29200 |
| 2024-02-02 | 23.59 | $23.99 | 28200 |
| 2024-02-01 | 23.55 | $23.99 | 9200 |
| 2024-01-31 | 23.51 | $23.70 | 19600 |
| 2024-01-30 | 23.50 | $23.64 | 8800 |
| 2024-01-29 | 23.49 | $23.73 | 13500 |
| 2024-01-26 | 23.48 | $23.59 | 13200 |
| 2024-01-25 | 23.48 | $23.64 | 71000 |
| 2024-01-24 | 23.47 | $23.56 | 25700 |
| 2024-01-23 | 23.48 | $23.19 | 79200 |
| 2024-01-22 | 23.52 | $23.19 | 20300 |
| 2024-01-19 | 23.56 | $23.31 | 8700 |
| 2024-01-18 | 23.59 | $23.08 | 36200 |
| 2024-01-17 | 23.64 | $23.02 | 7600 |
| 2024-01-16 | 23.71 | $23.35 | 40600 |
| 2024-01-12 | 23.74 | $23.80 | 6600 |
| 2024-01-11 | 23.73 | $23.71 | 30500 |
| 2024-01-10 | 23.72 | $23.55 | 33300 |
| 2024-01-09 | 23.72 | $23.64 | 11000 |
| 2024-01-08 | 23.72 | $23.87 | 7200 |
| 2024-01-05 | 23.69 | $23.82 | 7900 |
| 2024-01-04 | 23.66 | $23.76 | 19300 |
| 2024-01-03 | 23.63 | $23.78 | 18200 |
| 2024-01-02 | 23.60 | $23.81 | 13100 |
| 2023-12-29 | 23.56 | $24.01 | 10500 |
| 2023-12-28 | 23.49 | $23.97 | 19400 |
| 2023-12-27 | 23.43 | $23.82 | 9700 |
| 2023-12-26 | 23.38 | $23.73 | 12400 |
| 2023-12-22 | 23.33 | $23.56 | 16500 |
| 2023-12-21 | 23.29 | $23.67 | 35000 |
| 2023-12-20 | 23.24 | $23.20 | 14600 |
| 2023-12-19 | 23.24 | $23.51 | 21500 |
| 2023-12-18 | 23.20 | $23.45 | 21800 |
| 2023-12-15 | 23.17 | $23.50 | 10700 |
| 2023-12-14 | 23.13 | $23.75 | 9700 |
| 2023-12-13 | 23.06 | $23.29 | 5800 |
| 2023-12-12 | 23.03 | $22.99 | 17400 |
| 2023-12-11 | 23.03 | $23.10 | 8500 |
| 2023-12-08 | 23.01 | $22.98 | 5400 |
| 2023-12-07 | 23.01 | $23.13 | 7400 |
| 2023-12-06 | 22.98 | $23.05 | 8100 |
| 2023-12-05 | 22.96 | $22.97 | 4900 |
| 2023-12-04 | 22.94 | $23.06 | 6100 |
| 2023-12-01 | 22.91 | $23.14 | 4100 |
| 2023-11-30 | 22.87 | $23.09 | 800 |
| 2023-11-29 | 22.83 | $23.00 | 5000 |
| 2023-11-28 | 22.79 | $23.13 | 5500 |
| 2023-11-27 | 22.73 | $22.97 | 8800 |
| 2023-11-24 | 22.68 | $22.88 | 800 |
| 2023-11-22 | 22.62 | $22.88 | 8900 |
| 2023-11-21 | 22.57 | $22.95 | 5800 |
| 2023-11-20 | 22.50 | $23.12 | 6100 |
| 2023-11-17 | 22.40 | $22.92 | 2400 |
| 2023-11-16 | 22.32 | $22.83 | 5300 |
| 2023-11-15 | 22.24 | $23.06 | 12500 |
| 2023-11-14 | 22.14 | $22.84 | 2700 |
| 2023-11-13 | 22.05 | $22.45 | 3500 |
| 2023-11-10 | 22.00 | $22.32 | 900 |
| 2023-11-09 | 21.96 | $22.15 | 25500 |
| 2023-11-08 | 21.94 | $22.38 | 6900 |
| 2023-11-07 | 21.89 | $22.41 | 6900 |
| 2023-11-06 | 21.84 | $22.46 | 12100 |
| 2023-11-03 | 21.79 | $22.36 | 3400 |
| 2023-11-02 | 21.74 | $22.01 | 57500 |
| 2023-11-01 | 21.73 | $21.68 | 5300 |
| 2023-10-31 | 21.74 | $21.49 | 1000 |
| 2023-10-30 | 21.78 | $21.65 | 4100 |
| 2023-10-27 | 21.81 | $21.43 | 6400 |
| 2023-10-26 | 21.86 | $21.41 | 2900 |
| 2023-10-25 | 21.91 | $21.57 | 8800 |
| 2023-10-24 | 21.96 | $21.80 | 6800 |
| 2023-10-23 | 21.98 | $21.50 | 2500 |
| 2023-10-20 | 22.04 | $21.47 | 7500 |
| 2023-10-19 | 22.10 | $21.80 | 5000 |
| 2023-10-18 | 22.14 | $21.88 | 3900 |
| 2023-10-17 | 22.17 | $22.21 | 1600 |
| 2023-10-16 | 22.17 | $22.24 | 800 |
| 2023-10-13 | 22.17 | $22.12 | 2300 |
| 2023-10-12 | 22.18 | $22.23 | 2000 |
| 2023-10-11 | 22.18 | $22.34 | 1700 |
| 2023-10-10 | 22.18 | $22.36 | 3000 |
| 2023-10-09 | 22.18 | $22.06 | 3500 |
| 2023-10-06 | 22.21 | $22.15 | 2100 |
| 2023-10-05 | 22.24 | $21.89 | 3000 |
| 2023-10-04 | 22.29 | $21.83 | 2300 |
| 2023-10-03 | 22.36 | $21.85 | 13800 |
| 2023-10-02 | 22.43 | $22.18 | 6400 |
| 2023-09-29 | 22.47 | $22.27 | 2300 |
| 2023-09-28 | 22.50 | $22.23 | 2600 |
| 2023-09-27 | 22.54 | $22.14 | 5400 |
| 2023-09-26 | 22.60 | $22.13 | 1700 |
| 2023-09-25 | 22.66 | $22.48 | 1900 |
| 2023-09-22 | 22.68 | $22.50 | 1600 |
| 2023-09-21 | 22.71 | $22.31 | 2200 |
| 2023-09-20 | 22.75 | $22.39 | 2000 |
| 2023-09-19 | 22.79 | $22.53 | 6000 |
| 2023-09-18 | 22.81 | $22.56 | 6300 |
| 2023-09-15 | 22.83 | $22.63 | 900 |
| 2023-09-14 | 22.83 | $23.02 | 1600 |
| 2023-09-13 | 22.80 | $22.88 | 39600 |
| 2023-09-12 | 22.78 | $22.82 | 900 |
| 2023-09-11 | 22.77 | $22.89 | 3900 |
| 2023-09-08 | 22.74 | $22.81 | 4100 |
| 2023-09-07 | 22.73 | $22.76 | 2100 |
| 2023-09-06 | 22.72 | $22.87 | 1800 |
| 2023-09-05 | 22.70 | $22.97 | 1300 |
| 2023-09-01 | 22.67 | $22.91 | 3000 |
| 2023-08-31 | 22.64 | $22.86 | 900 |
| 2023-08-30 | 22.63 | $23.07 | 2500 |
| 2023-08-29 | 22.59 | $23.05 | 5600 |
| 2023-08-28 | 22.55 | $22.77 | 7600 |
| 2023-08-25 | 22.54 | $22.53 | 6400 |
| 2023-08-24 | 22.57 | $22.52 | 2100 |
| 2023-08-23 | 22.59 | $22.57 | 2100 |
| 2023-08-22 | 22.62 | $22.28 | 2400 |
| 2023-08-21 | 22.67 | $22.22 | 14200 |
| 2023-08-18 | 22.74 | $22.20 | 5200 |
| 2023-08-17 | 22.81 | $22.41 | 4900 |
| 2023-08-16 | 22.86 | $22.36 | 4400 |
| 2023-08-15 | 22.92 | $22.45 | 161800 |
| 2023-08-14 | 22.97 | $22.59 | 1800 |
| 2023-08-11 | 23.01 | $22.69 | 4000 |
| 2023-08-10 | 23.05 | $22.93 | 1400 |
| 2023-08-09 | 23.06 | $22.95 | 6000 |
| 2023-08-08 | 23.07 | $22.81 | 2100 |
| 2023-08-07 | 23.09 | $23.00 | 900 |
| 2023-08-04 | 23.08 | $22.98 | 1400 |
| 2023-08-03 | 23.08 | $22.95 | 4200 |
| 2023-08-02 | 23.07 | $22.87 | 2700 |
| 2023-08-01 | 23.07 | $23.33 | 6000 |
| 2023-07-31 | 23.03 | $23.54 | 3100 |
| 2023-07-28 | 22.95 | $23.61 | 2300 |
| 2023-07-27 | 22.86 | $23.10 | 2800 |
| 2023-07-26 | 22.82 | $23.30 | 3500 |
| 2023-07-25 | 22.75 | $23.12 | 4300 |
| 2023-07-24 | 22.69 | $23.07 | 3900 |
| 2023-07-21 | 22.64 | $22.76 | 9700 |
| 2023-07-20 | 22.61 | $22.75 | 5600 |
| 2023-07-19 | 22.58 | $22.81 | 7000 |
| 2023-07-18 | 22.54 | $22.82 | 5700 |
| 2023-07-17 | 22.50 | $22.98 | 3400 |
| 2023-07-14 | 22.45 | $22.97 | 4600 |
| 2023-07-13 | 22.40 | $23.16 | 14300 |
| 2023-07-12 | 22.33 | $22.83 | 4400 |
| 2023-07-11 | 22.29 | $22.38 | 6000 |
| 2023-07-10 | 22.29 | $22.20 | 2300 |
| 2023-07-07 | 22.31 | $22.25 | 15400 |
| 2023-07-06 | 22.34 | $22.01 | 4700 |
| 2023-07-05 | 22.38 | $22.33 | 5000 |
| 2023-07-03 | 22.40 | $22.42 | 3700 |
| 2023-06-30 | 22.41 | $22.23 | 600 |
| 2023-06-29 | 22.43 | $22.14 | 2200 |
| 2023-06-28 | 22.47 | $22.16 | 8300 |
| 2023-06-27 | 22.50 | $22.31 | 10400 |
| 2023-06-26 | 22.51 | $21.99 | 14800 |
| 2023-06-23 | 22.56 | $21.98 | 6300 |
| 2023-06-22 | 22.60 | $22.28 | 20100 |
| 2023-06-21 | 22.62 | $22.42 | 12800 |
| 2023-06-20 | 22.62 | $22.43 | 6400 |
| 2023-06-16 | 22.62 | $22.77 | 3100 |
| 2023-06-15 | 22.58 | $23.22 | 3700 |
| 2023-06-14 | 22.50 | $23.02 | 1600 |
| 2023-06-13 | 22.44 | $22.95 | 3000 |
| 2023-06-12 | 22.38 | $22.75 | 5200 |
| 2023-06-09 | 22.34 | $22.75 | 1000 |
| 2023-06-08 | 22.30 | $22.72 | 1200 |
| 2023-06-07 | 22.25 | $22.56 | 1400 |
| 2023-06-06 | 22.23 | $22.63 | 3600 |
| 2023-06-05 | 22.20 | $22.42 | 9200 |
| 2023-06-02 | 22.19 | $22.40 | 1800 |
| 2023-06-01 | 22.18 | $22.05 | 3900 |
| 2023-05-31 | 22.21 | $21.86 | 18600 |
| 2023-05-30 | 22.25 | $21.97 | 1100 |
| 2023-05-26 | 22.29 | $22.08 | 3500 |
| 2023-05-25 | 22.32 | $21.87 | 900 |
| 2023-05-24 | 22.37 | $21.95 | 4800 |
| 2023-05-23 | 22.42 | $22.05 | 2500 |
| 2023-05-22 | 22.45 | $22.34 | 17300 |
| 2023-05-19 | 22.46 | $22.34 | 28300 |
| 2023-05-18 | 22.47 | $22.36 | 16700 |
| 2023-05-17 | 22.48 | $22.44 | 5200 |
| 2023-05-16 | 22.48 | $22.39 | 6400 |
| 2023-05-15 | 22.49 | $22.59 | 122600 |
| 2023-05-12 | 22.47 | $22.40 | 3000 |
| 2023-05-11 | 22.48 | $22.59 | 4800 |
| 2023-05-10 | 22.47 | $22.65 | 4100 |
| 2023-05-09 | 22.45 | $22.60 | 3900 |
| 2023-05-08 | 22.43 | $22.69 | 7600 |
| 2023-05-05 | 22.40 | $22.59 | 12100 |
| 2023-05-04 | 22.38 | $22.40 | 2000 |
| 2023-05-03 | 22.38 | $22.26 | 1000 |
| 2023-05-02 | 22.39 | $22.23 | 4900 |
| 2023-05-01 | 22.40 | $22.60 | 2400 |
| 2023-04-28 | 22.38 | $22.56 | 3600 |
| 2023-04-27 | 22.36 | $22.43 | 3000 |
| 2023-04-26 | 22.35 | $22.16 | 1500 |
| 2023-04-25 | 22.36 | $22.05 | 6700 |
| 2023-04-24 | 22.38 | $22.34 | 600 |
| 2023-04-21 | 22.36 | $22.34 | 8700 |
| 2023-04-20 | 22.35 | $22.43 | 700 |
| 2023-04-19 | 22.32 | $22.48 | 1400 |
| 2023-04-18 | 22.28 | $22.61 | 1100 |
| 2023-04-17 | 22.23 | $22.59 | 4300 |
| 2023-04-14 | 22.17 | $22.59 | 6100 |
| 2023-04-13 | 22.10 | $22.60 | 3500 |
| 2023-04-12 | 22.03 | $22.38 | 2000 |
| 2023-04-11 | 21.97 | $22.36 | 2400 |
| 2023-04-10 | 21.91 | $22.13 | 5000 |
| 2023-04-06 | 21.87 | $22.12 | 1500 |
| 2023-04-05 | 21.83 | $22.14 | 400 |
| 2023-04-04 | 21.79 | $22.30 | 1900 |
| 2023-04-03 | 21.73 | $22.23 | 1600 |
| 2023-03-31 | 21.68 | $22.12 | 2900 |
| 2023-03-30 | 21.63 | $22.14 | 2400 |
| 2023-03-29 | 21.59 | $21.85 | 2200 |
| 2023-03-28 | 21.57 | $21.74 | 2800 |
| 2023-03-27 | 21.56 | $21.56 | 4900 |
| 2023-03-24 | 21.57 | $21.55 | 2100 |
| 2023-03-23 | 21.58 | $21.65 | 7200 |
| 2023-03-22 | 21.59 | $21.53 | 800 |
| 2023-03-21 | 21.60 | $21.41 | 24400 |
| 2023-03-20 | 21.63 | $21.45 | 15000 |
| 2023-03-17 | 21.66 | $21.25 | 5100 |
| 2023-03-16 | 21.71 | $21.45 | 3700 |
| 2023-03-15 | 21.74 | $21.18 | 3300 |
| 2023-03-14 | 21.80 | $21.53 | 2500 |
| 2023-03-13 | 21.84 | $21.56 | 3100 |
| 2023-03-10 | 21.87 | $21.63 | 4600 |
| 2023-03-09 | 21.90 | $21.60 | 4000 |
| 2023-03-08 | 21.93 | $22.07 | 900 |
| 2023-03-07 | 21.92 | $21.90 | 4300 |
| 2023-03-06 | 21.92 | $22.29 | 5100 |
| 2023-03-03 | 21.89 | $22.16 | 2400 |
| 2023-03-02 | 21.88 | $22.01 | 5500 |
| 2023-03-01 | 21.88 | $21.90 | 4400 |
| 2023-02-28 | 21.89 | $21.55 | 700 |
| 2023-02-27 | 21.94 | $21.63 | 200 |
| 2023-02-24 | 21.99 | $21.50 | 11800 |
| 2023-02-23 | 22.06 | $21.83 | 4900 |
| 2023-02-22 | 22.11 | $21.70 | 5900 |
| 2023-02-21 | 22.17 | $21.84 | 6500 |
| 2023-02-17 | 22.22 | $22.01 | 3600 |
| 2023-02-16 | 22.26 | $22.07 | 5600 |
| 2023-02-15 | 22.30 | $22.09 | 11700 |
| 2023-02-14 | 22.33 | $22.13 | 9200 |
| 2023-02-13 | 22.37 | $22.21 | 2300 |
| 2023-02-10 | 22.39 | $21.96 | 6700 |
| 2023-02-09 | 22.44 | $22.03 | 8100 |
| 2023-02-08 | 22.49 | $22.04 | 11300 |
| 2023-02-07 | 22.54 | $22.17 | 1100 |
| 2023-02-06 | 22.57 | $22.09 | 3300 |
| 2023-02-03 | 22.62 | $22.29 | 5400 |
| 2023-02-02 | 22.64 | $22.55 | 2200 |
| 2023-02-01 | 22.63 | $22.67 | 32700 |
| 2023-01-31 | 22.61 | $22.57 | 4500 |
| 2023-01-30 | 22.59 | $22.52 | 8500 |
| 2023-01-27 | 22.57 | $22.93 | 17100 |
| 2023-01-26 | 22.51 | $22.95 | 7600 |
| 2023-01-25 | 22.44 | $22.92 | 4900 |
| 2023-01-24 | 22.36 | $22.88 | 1400 |
| 2023-01-23 | 22.28 | $22.90 | 23200 |
| 2023-01-20 | 22.19 | $22.66 | 2000 |
| 2023-01-19 | 22.12 | $22.52 | 4400 |
| 2023-01-18 | 22.06 | $22.30 | 3200 |
| 2023-01-17 | 22.01 | $22.40 | 7900 |
| 2023-01-13 | 21.95 | $22.40 | 1600 |
| 2023-01-12 | 21.89 | $22.36 | 5700 |
| 2023-01-11 | 21.83 | $22.37 | 1200 |
| 2023-01-10 | 21.77 | $22.29 | 3100 |
| 2023-01-09 | 21.71 | $22.20 | 500 |
| 2023-01-06 | 21.66 | $22.20 | 500 |
| 2023-01-05 | 21.60 | $21.80 | 2100 |
| 2023-01-04 | 21.58 | $21.93 | 11100 |
| 2023-01-03 | 21.55 | $21.55 | 1800 |
| 2022-12-30 | 21.56 | $21.45 | 7700 |
| 2022-12-29 | 21.58 | $21.67 | 2400 |
| 2022-12-28 | 21.58 | $21.32 | 8200 |
| 2022-12-27 | 21.61 | $21.64 | 4300 |
| 2022-12-23 | 21.61 | $21.47 | 300 |
| 2022-12-22 | 21.63 | $21.38 | 2200 |
| 2022-12-21 | 21.65 | $21.56 | 700 |
| 2022-12-20 | 21.65 | $21.44 | 7100 |
| 2022-12-19 | 21.66 | $21.48 | 1900 |
| 2022-12-16 | 21.66 | $21.46 | 9400 |
| 2022-12-15 | 21.67 | $21.50 | 1000 |
| 2022-12-14 | 21.67 | $21.94 | 4400 |
| 2022-12-13 | 21.62 | $21.89 | 1200 |
| 2022-12-12 | 21.58 | $21.78 | 800 |
| 2022-12-09 | 21.54 | $21.79 | 5300 |
| 2022-12-08 | 21.50 | $21.76 | 400 |
| 2022-12-07 | 21.45 | $21.66 | 300 |
| 2022-12-06 | 21.41 | $21.66 | 1600 |
| 2022-12-05 | 21.36 | $21.69 | 700 |
| 2022-12-02 | 21.30 | $21.90 | 800 |
| 2022-12-01 | 21.21 | $21.87 | 3000 |
| 2022-11-30 | 21.12 | $22.06 | 400 |
| 2022-11-29 | 20.99 | $21.47 | 5400 |
| 2022-11-28 | 20.91 | $21.08 | 2200 |
| 2022-11-25 | 20.87 | $21.14 | 100 |
| 2022-11-23 | 20.81 | $21.08 | 800 |
| 2022-11-22 | 20.75 | $20.93 | 800 |
| 2022-11-21 | 20.70 | $20.83 | 4400 |
| 2022-11-18 | 20.66 | $21.03 | 1500 |
| 2022-11-17 | 20.59 | $21.05 | 1400 |
| 2022-11-16 | 20.52 | $21.09 | 2600 |
| 2022-11-15 | 20.43 | $21.35 | 2800 |
| 2022-11-14 | 20.32 | $21.09 | 900 |
| 2022-11-11 | 20.22 | $21.17 | 500 |
| 2022-11-10 | 20.11 | $20.92 | 100 |
| 2022-11-09 | 20.02 | $20.43 | 1800 |
| 2022-11-08 | 19.97 | $20.43 | 5300 |
| 2022-11-07 | 19.92 | $20.45 | 500 |
| 2022-11-04 | 19.86 | $20.39 | 700 |
| 2022-11-03 | 19.80 | $19.70 | 3800 |
| 2022-11-02 | 19.82 | $19.62 | 1100 |
| 2022-11-01 | 19.84 | $19.75 | 100 |
| 2022-10-31 | 19.86 | $19.49 | 7900 |
| 2022-10-28 | 19.90 | $19.76 | 8100 |
| 2022-10-27 | 19.92 | $20.00 | 1800 |
| 2022-10-26 | 19.91 | $19.96 | 400 |
| 2022-10-25 | 19.90 | $19.80 | 3300 |
| 2022-10-24 | 19.91 | $19.69 | 3000 |
| 2022-10-21 | 19.94 | $20.32 | 1700 |
| 2022-10-20 | 19.90 | $20.05 | 1000 |
| 2022-10-19 | 19.89 | $19.78 | 2000 |
| 2022-10-18 | 19.91 | $19.95 | 400 |
| 2022-10-17 | 19.92 | $20.03 | 1100 |
| 2022-10-14 | 19.93 | $19.65 | 2400 |
| 2022-10-13 | 19.97 | $19.85 | 1500 |
| 2022-10-12 | 20.01 | $19.73 | 800 |
| 2022-10-11 | 20.07 | $19.51 | 1700 |
| 2022-10-10 | 20.15 | $19.79 | 300 |
| 2022-10-07 | 20.22 | $19.91 | 600 |
| 2022-10-06 | 20.29 | $20.25 | 800 |
| 2022-10-05 | 20.33 | $20.33 | 100 |
| 2022-10-04 | 20.37 | $20.44 | 600 |
| 2022-10-03 | 20.40 | $19.94 | 600 |
| 2022-09-30 | 20.49 | $19.55 | 2000 |
| 2022-09-29 | 20.63 | $19.67 | 900 |
| 2022-09-28 | 20.76 | $19.99 | 15100 |
| 2022-09-27 | 20.87 | $19.90 | 2200 |
| 2022-09-26 | 21.00 | $19.87 | 1200 |
| 2022-09-23 | 21.13 | $20.22 | 3000 |
| 2022-09-22 | 21.25 | $20.69 | 800 |
| 2022-09-21 | 21.32 | $20.70 | 2400 |
| 2022-09-20 | 21.40 | $20.87 | 4600 |
| 2022-09-19 | 21.46 | $21.07 | 400 |
| 2022-09-16 | 21.51 | $20.97 | 2300 |
| 2022-09-15 | 21.57 | $21.37 | 1900 |
| 2022-09-14 | 21.60 | $21.49 | 700 |
| 2022-09-13 | 21.61 | $21.26 | 2000 |
| 2022-09-12 | 21.66 | $21.98 | 900 |
| 2022-09-09 | 21.63 | $21.77 | 1000 |
| 2022-09-08 | 21.62 | $21.46 | 1100 |
| 2022-09-07 | 21.65 | $21.58 | 1600 |
| 2022-09-06 | 21.66 | $21.42 | 200 |
| 2022-09-02 | 21.68 | $21.46 | 1000 |
| 2022-09-01 | 21.71 | $21.53 | 3000 |
| 2022-08-31 | 21.72 | $21.64 | 16900 |
| 2022-08-30 | 21.73 | $21.50 | 3600 |
| 2022-08-29 | 21.74 | $21.68 | 2100 |
| 2022-08-26 | 21.74 | $21.83 | 1700 |
| 2022-08-25 | 21.72 | $21.93 | 1200 |
| 2022-08-24 | 21.69 | $21.69 | 600 |
| 2022-08-23 | 21.68 | $21.76 | 400 |
| 2022-08-22 | 21.66 | $21.58 | 200 |
| 2022-08-19 | 21.66 | $21.62 | 1700 |
| 2022-08-18 | 21.65 | $21.69 | 1500 |
| 2022-08-17 | 21.63 | $21.93 | 6100 |
| 2022-08-16 | 21.59 | $21.92 | 5600 |
| 2022-08-15 | 21.55 | $21.92 | 700 |
| 2022-08-12 | 21.50 | $21.99 | 11100 |
| 2022-08-11 | 21.44 | $21.83 | 3600 |
| 2022-08-10 | 21.39 | $21.71 | 1000 |
| 2022-08-09 | 21.35 | $21.45 | 1400 |
| 2022-08-08 | 21.33 | $21.48 | 500 |
| 2022-08-05 | 21.31 | $21.42 | 800 |
| 2022-08-04 | 21.29 | $21.36 | 800 |
| 2022-08-03 | 21.28 | $21.17 | 900 |
| 2022-08-02 | 21.29 | $21.25 | 700 |
| 2022-08-01 | 21.29 | $21.35 | 1100 |
| 2022-07-29 | 21.29 | $21.40 | 1100 |
| 2022-07-28 | 21.27 | $21.58 | 1400 |
| 2022-07-27 | 21.25 | $21.37 | 1100 |
| 2022-07-26 | 21.24 | $21.26 | 1600 |
| 2022-07-25 | 21.25 | $21.32 | 700 |
| 2022-07-22 | 21.25 | $21.24 | 900 |
| 2022-07-21 | 21.27 | $21.40 | 6600 |
| 2022-07-20 | 21.27 | $21.29 | 1300 |
| 2022-07-19 | 21.28 | $21.40 | 500 |
| 2022-07-18 | 21.29 | $21.11 | 3100 |
| 2022-07-15 | 21.32 | $21.00 | 3400 |
| 2022-07-14 | 21.38 | $20.87 | 2500 |
| 2022-07-13 | 21.45 | $21.07 | 200 |
| 2022-07-12 | 21.51 | $21.03 | 1000 |
| 2022-07-11 | 21.58 | $21.02 | 2300 |
| 2022-07-08 | 21.67 | $21.52 | 100 |
| 2022-07-07 | 21.71 | $21.50 | 9200 |
| 2022-07-06 | 21.77 | $21.17 | 8300 |
| 2022-07-05 | 21.87 | $21.30 | 21200 |
| 2022-07-01 | 21.97 | $21.49 | 8800 |
| 2022-06-30 | 22.07 | $21.61 | 2500 |
| 2022-06-29 | 22.16 | $21.77 | 8500 |
| 2022-06-28 | 22.24 | $21.88 | 6200 |
| 2022-06-27 | 22.32 | $21.95 | 3200 |
| 2022-06-24 | 22.40 | $21.90 | 13300 |
| 2022-06-23 | 22.49 | $21.51 | 1100 |
| 2022-06-22 | 22.63 | $21.51 | 9000 |
| 2022-06-21 | 22.77 | $21.88 | 8200 |
| 2022-06-17 | 22.88 | $21.68 | 1200 |
| 2022-06-16 | 23.02 | $22.01 | 6300 |
| 2022-06-15 | 23.13 | $22.78 | 1000 |
| 2022-06-14 | 23.17 | $22.39 | 900 |
| 2022-06-13 | 23.24 | $22.20 | 4100 |
| 2022-06-10 | 23.34 | $22.93 | 2700 |
| 2022-06-09 | 23.36 | $23.23 | 300 |
| 2022-06-08 | 23.35 | $23.49 | 4400 |
| 2022-06-07 | 23.31 | $23.59 | 1500 |
| 2022-06-06 | 23.25 | $23.50 | 2200 |
| 2022-06-03 | 23.21 | $23.48 | 2000 |
| 2022-06-02 | 23.16 | $23.91 | 1000 |
| 2022-06-01 | 23.07 | $23.64 | 1400 |
| 2022-05-31 | 23.01 | $23.70 | 1100 |
| 2022-05-27 | 22.94 | $23.50 | 2800 |
| 2022-05-26 | 22.89 | $23.24 | 13600 |
| 2022-05-25 | 22.86 | $22.91 | 4700 |
| 2022-05-24 | 22.87 | $22.83 | 4100 |
| 2022-05-23 | 22.89 | $23.07 | 9600 |
| 2022-05-20 | 22.89 | $22.98 | 1800 |
| 2022-05-19 | 22.90 | $22.96 | 6700 |
| 2022-05-18 | 22.91 | $22.78 | 16100 |
| 2022-05-17 | 22.95 | $23.05 | 10400 |
| 2022-05-16 | 22.96 | $22.63 | 1900 |
| 2022-05-13 | 23.03 | $22.62 | 1100 |
| 2022-05-12 | 23.10 | $22.08 | 7000 |
| 2022-05-11 | 23.23 | $22.46 | 4100 |
| 2022-05-10 | 23.34 | $22.59 | 2700 |
| 2022-05-09 | 23.44 | $22.53 | 3100 |
| 2022-05-06 | 23.56 | $22.98 | 8200 |
| 2022-05-05 | 23.64 | $23.24 | 3800 |
| 2022-05-04 | 23.71 | $23.92 | 14700 |
| 2022-05-03 | 23.71 | $23.58 | 1000 |
| 2022-05-02 | 23.76 | $23.49 | 2300 |
| 2022-04-29 | 23.82 | $23.41 | 3500 |
| 2022-04-28 | 23.89 | $23.55 | 1900 |
| 2022-04-27 | 23.95 | $23.30 | 4100 |
| 2022-04-26 | 24.04 | $23.19 | 7500 |
| 2022-04-25 | 24.16 | $23.47 | 22100 |
| 2022-04-22 | 24.24 | $23.65 | 2800 |
| 2022-04-21 | 24.32 | $23.68 | 21800 |
| 2022-04-20 | 24.40 | $23.95 | 5100 |
| 2022-04-19 | 24.45 | $24.00 | 29200 |
| 2022-04-18 | 24.50 | $24.18 | 3100 |
| 2022-04-14 | 24.53 | $24.24 | 600 |
| 2022-04-13 | 24.55 | $24.50 | 900 |
| 2022-04-12 | 24.55 | $24.22 | 2400 |
| 2022-04-11 | 24.57 | $24.26 | 4800 |
| 2022-04-08 | 24.58 | $24.60 | 2800 |
| 2022-04-07 | 24.55 | $24.51 | 2700 |
| 2022-04-06 | 24.53 | $24.65 | 3700 |
| 2022-04-05 | 24.49 | $24.78 | 5400 |
| 2022-04-04 | 24.43 | $25.19 | 400 |
| 2022-04-01 | 24.32 | $24.86 | 1000 |
| 2022-03-31 | 24.24 | $24.47 | 1800 |
| 2022-03-30 | 24.20 | $24.67 | 10800 |
| 2022-03-29 | 24.14 | $24.67 | 5300 |
| 2022-03-28 | 24.09 | $24.57 | 2700 |
| 2022-03-25 | 24.04 | $24.41 | 2000 |
| 2022-03-24 | 24.01 | $24.46 | 200 |
| 2022-03-23 | 23.98 | $24.36 | 1500 |
| 2022-03-22 | 23.97 | $24.45 | 5500 |
| 2022-03-21 | 23.95 | $24.00 | 2200 |
| 2022-03-18 | 23.99 | $24.39 | 14800 |
| 2022-03-17 | 23.99 | $24.19 | 3000 |
| 2022-03-16 | 24.03 | $24.16 | 2500 |
| 2022-03-15 | 24.09 | $22.89 | 4800 |
| 2022-03-14 | 24.28 | $22.99 | 2400 |
| 2022-03-11 | 24.47 | $23.36 | 2100 |
| 2022-03-10 | 24.64 | $23.63 | 3500 |
| 2022-03-09 | 24.80 | $23.93 | 6100 |
| 2022-03-08 | 24.95 | $23.45 | 1700 |
| 2022-03-07 | 25.15 | $23.47 | 2800 |
| 2022-03-04 | 25.36 | $24.03 | 4900 |
| 2022-03-03 | 25.53 | $24.74 | 11100 |
| 2022-03-02 | 25.63 | $24.91 | 1300 |
| 2022-03-01 | 25.73 | $24.90 | 21900 |
| 2022-02-28 | 25.83 | $24.83 | 6800 |
| 2022-02-25 | 25.94 | $25.24 | 3400 |
| 2022-02-24 | 26.01 | $24.85 | 166900 |
| 2022-02-23 | 26.12 | $25.67 | 2400 |
| 2022-02-22 | 26.16 | $25.83 | 10500 |
| 2022-02-18 | 26.17 | $26.18 | 7900 |
| 2022-02-17 | 26.16 | $26.34 | 3800 |
| 2022-02-16 | 26.12 | $26.59 | 1300 |
| 2022-02-15 | 26.06 | $26.45 | 2200 |
| 2022-02-14 | 26.02 | $26.04 | 2300 |
| 2022-02-11 | 26.01 | $26.15 | 900 |
| 2022-02-10 | 25.99 | $26.44 | 5100 |
| 2022-02-09 | 25.94 | $26.50 | 2800 |
| 2022-02-08 | 25.89 | $26.20 | 5000 |
| 2022-02-07 | 25.86 | $25.92 | 7400 |
| 2022-02-04 | 25.86 | $25.95 | 5400 |
| 2022-02-03 | 25.85 | $25.93 | 5800 |
| 2022-02-02 | 25.84 | $26.08 | 1500 |
| 2022-02-01 | 25.82 | $26.08 | 5200 |
| 2022-01-31 | 25.80 | $26.00 | 1400 |
| 2022-01-28 | 25.78 | $25.40 | 2300 |
| 2022-01-27 | 25.82 | $25.23 | 4500 |
| 2022-01-26 | 25.87 | $25.55 | 3500 |
| 2022-01-25 | 25.90 | $25.55 | 2500 |
| 2022-01-24 | 25.93 | $25.55 | 2700 |
| 2022-01-21 | 25.95 | $26.12 | 1900 |
| 2022-01-20 | 25.92 | $26.07 | 100 |
| 2022-01-19 | 25.88 | $26.00 | 5600 |
| 2022-01-18 | 25.85 | $26.00 | 3000 |
| 2022-01-14 | 25.82 | $26.15 | 9300 |
| 2022-01-13 | 25.76 | $26.22 | 2700 |
| 2022-01-12 | 25.70 | $26.46 | 2200 |
| 2022-01-11 | 25.60 | $26.20 | 1600 |
| 2022-01-10 | 25.53 | $25.74 | 2200 |
| 2022-01-07 | 25.51 | $25.75 | 2200 |
| 2022-01-06 | 25.48 | $25.53 | 2400 |
| 2022-01-05 | 25.47 | $25.51 | 2500 |
| 2022-01-04 | 25.47 | $25.67 | 3400 |
| 2022-01-03 | 25.46 | $25.75 | 3800 |
| 2021-12-31 | 25.43 | $25.66 | 700 |
| 2021-12-30 | 25.42 | $25.67 | 2400 |
| 2021-12-29 | 25.40 | $25.38 | 1200 |
| 2021-12-28 | 25.41 | $25.42 | 900 |
| 2021-12-27 | 25.41 | $25.48 | 1200 |
| 2021-12-23 | 25.41 | $25.55 | 1100 |
| 2021-12-22 | 25.41 | $25.20 | 1900 |
| 2021-12-21 | 25.44 | $25.09 | 4400 |
| 2021-12-20 | 25.49 | $24.80 | 2500 |
| 2021-12-17 | 25.57 | $25.07 | 3600 |
| 2021-12-16 | 25.63 | $25.43 | 800 |
| 2021-12-15 | 25.66 | $25.47 | 1000 |
| 2021-12-14 | 25.69 | $25.42 | 1000 |
| 2021-12-13 | 25.73 | $25.53 | 1100 |
| 2021-12-10 | 25.76 | $25.76 | 900 |
| 2021-12-09 | 25.78 | $25.85 | 900 |
| 2021-12-08 | 25.79 | $26.00 | 2100 |
| 2021-12-07 | 25.78 | $25.90 | 1500 |
| 2021-12-06 | 25.79 | $25.54 | 1700 |
| 2021-12-03 | 25.83 | $25.46 | 1000 |
| 2021-12-02 | 25.88 | $25.67 | 3500 |
| 2021-12-01 | 25.92 | $25.46 | 900 |
| 2021-11-30 | 25.98 | $25.40 | 3000 |
| 2021-11-29 | 26.04 | $25.53 | 5900 |
| 2021-11-26 | 26.10 | $25.38 | 2800 |
| 2021-11-24 | 26.17 | $25.97 | 1900 |
| 2021-11-23 | 26.19 | $26.01 | 6000 |
| 2021-11-22 | 26.21 | $26.00 | 4300 |
| 2021-11-19 | 26.24 | $26.16 | 1900 |
| 2021-11-18 | 26.25 | $26.09 | 1200 |
| 2021-11-17 | 26.27 | $26.34 | 1600 |
| 2021-11-16 | 26.27 | $26.40 | 7500 |
| 2021-11-15 | 26.26 | $26.34 | 3500 |
| 2021-11-12 | 26.26 | $26.50 | 400 |
| 2021-11-11 | 26.25 | $26.48 | 4800 |
| 2021-11-10 | 26.24 | $26.15 | 4700 |
| 2021-11-09 | 26.25 | $26.17 | 500 |
| 2021-11-08 | 26.27 | $26.27 | 3000 |
| 2021-11-05 | 26.27 | $26.05 | 1500 |
| 2021-11-04 | 26.30 | $25.93 | 2600 |
| 2021-11-03 | 26.34 | $26.17 | 1600 |
| 2021-11-02 | 26.35 | $25.90 | 2500 |
| 2021-11-01 | 26.38 | $26.09 | 3100 |
| 2021-10-29 | 26.40 | $25.97 | 2400 |
| 2021-10-28 | 26.43 | $26.40 | 1700 |
| 2021-10-27 | 26.41 | $26.40 | 1400 |
| 2021-10-26 | 26.39 | $26.56 | 700 |
| 2021-10-25 | 26.35 | $26.77 | 400 |
| 2021-10-22 | 26.29 | $26.64 | 2900 |
| 2021-10-21 | 26.24 | $26.56 | 2300 |
| 2021-10-20 | 26.19 | $26.71 | 1800 |
| 2021-10-19 | 26.12 | $26.72 | 2400 |
| 2021-10-18 | 26.06 | $26.53 | 6600 |
| 2021-10-15 | 26.00 | $26.50 | 1500 |
| 2021-10-14 | 25.95 | $26.31 | 1600 |
| 2021-10-13 | 25.91 | $26.16 | 2100 |
| 2021-10-12 | 25.90 | $25.90 | 1300 |
| 2021-10-11 | 25.91 | $26.06 | 2400 |
| 2021-10-08 | 25.91 | $25.98 | 6900 |
| 2021-10-07 | 25.92 | $26.08 | 200 |
| 2021-10-06 | 25.93 | $25.61 | 2000 |
| 2021-10-05 | 26.00 | $25.82 | 500 |
| 2021-10-04 | 26.04 | $25.47 | 2200 |
| 2021-10-01 | 26.14 | $25.93 | 2300 |
| 2021-09-30 | 26.19 | $25.90 | 100 |
| 2021-09-29 | 26.26 | $25.65 | 2900 |
| 2021-09-28 | 26.35 | $25.72 | 3500 |
| 2021-09-27 | 26.45 | $26.06 | 3200 |
| 2021-09-24 | 26.51 | $25.83 | 3400 |
| 2021-09-23 | 26.60 | $26.26 | 900 |
| 2021-09-22 | 26.65 | $26.25 | 1900 |
| 2021-09-21 | 26.70 | $25.92 | 2700 |
| 2021-09-20 | 26.79 | $25.56 | 5200 |
| 2021-09-17 | 26.91 | $26.33 | 100 |
| 2021-09-16 | 26.95 | $26.52 | 3400 |
| 2021-09-15 | 26.98 | $26.70 | 10600 |
| 2021-09-14 | 26.99 | $26.79 | 1100 |
| 2021-09-13 | 26.98 | $27.13 | 7800 |
| 2021-09-10 | 26.95 | $27.08 | 1500 |
| 2021-09-09 | 26.91 | $27.16 | 1700 |
| 2021-09-08 | 26.87 | $27.12 | 1700 |
| 2021-09-07 | 26.83 | $27.51 | 1700 |
| 2021-09-03 | 26.76 | $27.39 | 900 |
| 2021-09-02 | 26.69 | $27.30 | 1500 |
| 2021-09-01 | 26.63 | $27.46 | 4400 |
| 2021-08-31 | 26.55 | $27.00 | 5000 |
| 2021-08-30 | 26.52 | $26.67 | 1800 |
| 2021-08-27 | 26.52 | $26.66 | 200 |
| 2021-08-26 | 26.53 | $26.47 | 2500 |
| 2021-08-25 | 26.55 | $26.66 | 2800 |
| 2021-08-24 | 26.56 | $26.70 | 700 |
| 2021-08-23 | 26.56 | $26.14 | 2300 |
| 2021-08-20 | 26.62 | $25.81 | 2100 |
| 2021-08-19 | 26.72 | $25.83 | 8100 |
| 2021-08-18 | 26.82 | $26.20 | 600 |
| 2021-08-17 | 26.90 | $26.30 | 4100 |
| 2021-08-16 | 26.97 | $26.63 | 4200 |
| 2021-08-13 | 27.01 | $26.69 | 3200 |
| 2021-08-12 | 27.05 | $26.89 | 900 |
| 2021-08-11 | 27.08 | $27.11 | 8400 |
| 2021-08-10 | 27.09 | $27.04 | 1500 |
| 2021-08-09 | 27.11 | $27.08 | 1600 |
| 2021-08-06 | 27.13 | $26.96 | 1000 |
| 2021-08-05 | 27.16 | $27.06 | 3400 |
| 2021-08-04 | 27.19 | $27.21 | 700 |
| 2021-08-03 | 27.20 | $27.18 | 4600 |
| 2021-08-02 | 27.22 | $27.06 | 2400 |
| 2021-07-30 | 27.26 | $26.85 | 3000 |
| 2021-07-29 | 27.32 | $27.12 | 2500 |
| 2021-07-28 | 27.36 | $27.12 | 6000 |
| 2021-07-27 | 27.41 | $26.40 | 4400 |
| 2021-07-26 | 27.54 | $26.85 | 4000 |
| 2021-07-23 | 27.63 | $27.20 | 600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.99
2026-07-21
Close Price
$35.32
Vol: 43009
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.61
Average
25.83
Maximum
37.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 34.99 | $35.32 | 43009 |
| 2026-07-20 | 34.97 | $34.52 | 89244 |
| 2026-07-17 | 35.12 | $34.38 | 73500 |
| 2026-07-16 | 35.33 | $34.66 | 63210 |
| 2026-07-15 | 35.51 | $35.24 | 48900 |
| 2026-07-14 | 35.60 | $35.36 | 39900 |
| 2026-07-13 | 35.68 | $34.82 | 60200 |
| 2026-07-10 | 35.90 | $35.90 | 41500 |
| 2026-07-09 | 35.91 | $35.83 | 58948 |
| 2026-07-08 | 35.95 | $35.71 | 184300 |
| 2026-07-07 | 36.02 | $35.46 | 60994 |
| 2026-07-06 | 36.16 | $36.25 | 53537 |
| 2026-07-02 | 36.15 | $35.26 | 104700 |
| 2026-07-01 | 36.34 | $35.54 | 49141 |
| 2026-06-30 | 36.52 | $36.33 | 29802 |
| 2026-06-29 | 36.55 | $35.98 | 39200 |
| 2026-06-26 | 36.66 | $35.83 | 52400 |
| 2026-06-25 | 36.82 | $36.02 | 53949 |
| 2026-06-24 | 36.96 | $35.70 | 59000 |
| 2026-06-23 | 37.19 | $35.89 | 146200 |
| 2026-06-22 | 37.41 | $37.81 | 100039 |
| 2026-06-18 | 37.27 | $37.62 | 47300 |
| 2026-06-17 | 37.14 | $37.06 | 44320 |
| 2026-06-16 | 37.10 | $37.22 | 46000 |
| 2026-06-15 | 37.02 | $37.80 | 124700 |
| 2026-06-12 | 36.80 | $36.89 | 100538 |
| 2026-06-11 | 36.74 | $36.81 | 57039 |
| 2026-06-10 | 36.68 | $35.37 | 218536 |
| 2026-06-09 | 36.91 | $35.87 | 132300 |
| 2026-06-08 | 37.07 | $35.91 | 113245 |
| 2026-06-05 | 37.25 | $35.16 | 163337 |
| 2026-06-04 | 37.60 | $37.39 | 39731 |
| 2026-06-03 | 37.54 | $37.67 | 95540 |
| 2026-06-02 | 37.41 | $38.23 | 39955 |
| 2026-06-01 | 37.13 | $37.89 | 163726 |
| 2026-05-29 | 36.88 | $37.10 | 82700 |
| 2026-05-28 | 36.74 | $37.15 | 185100 |
| 2026-05-27 | 36.57 | $36.99 | 69229 |
| 2026-05-26 | 36.40 | $36.97 | 2.5M |
| 2026-05-22 | 36.20 | $35.82 | 76200 |
| 2026-05-21 | 36.21 | $35.91 | 44202 |
| 2026-05-20 | 36.20 | $35.68 | 42825 |
| 2026-05-19 | 36.23 | $35.17 | 60407 |
| 2026-05-18 | 36.37 | $35.36 | 215440 |
| 2026-05-15 | 36.49 | $35.62 | 96300 |
| 2026-05-14 | 36.56 | $36.57 | 50412 |
| 2026-05-13 | 36.45 | $36.46 | 49221 |
| 2026-05-12 | 36.33 | $35.86 | 97500 |
| 2026-05-11 | 36.31 | $36.90 | 91913 |
| 2026-05-08 | 36.06 | $36.85 | 63800 |
| 2026-05-07 | 35.78 | $36.23 | 70828 |
| 2026-05-06 | 35.58 | $36.57 | 90600 |
| 2026-05-05 | 35.27 | $35.63 | 56845 |
| 2026-05-04 | 35.11 | $34.98 | 75009 |
| 2026-05-01 | 35.05 | $35.28 | 33600 |
| 2026-04-30 | 34.91 | $35.15 | 50100 |
| 2026-04-29 | 34.78 | $34.62 | 29332 |
| 2026-04-28 | 34.73 | $34.65 | 52900 |
| 2026-04-27 | 34.66 | $34.94 | 65973 |
| 2026-04-24 | 34.52 | $34.96 | 61633 |
| 2026-04-23 | 34.34 | $34.44 | 61639 |
| 2026-04-22 | 34.25 | $34.85 | 56300 |
| 2026-04-21 | 34.04 | $34.37 | 50600 |
| 2026-04-20 | 33.90 | $34.68 | 42725 |
| 2026-04-17 | 33.68 | $34.97 | 60339 |
| 2026-04-16 | 33.35 | $34.31 | 73041 |
| 2026-04-15 | 33.10 | $34.27 | 43400 |
| 2026-04-14 | 32.82 | $34.24 | 81100 |
| 2026-04-13 | 32.51 | $33.73 | 63538 |
| 2026-04-10 | 32.25 | $33.64 | 73500 |
| 2026-04-09 | 31.96 | $33.30 | 95917 |
| 2026-04-08 | 31.71 | $33.41 | 310900 |
| 2026-04-07 | 31.39 | $32.02 | 264800 |
| 2026-04-06 | 31.32 | $31.86 | 72500 |
| 2026-04-02 | 31.27 | $31.52 | 453600 |
| 2026-04-01 | 31.29 | $31.95 | 91300 |
| 2026-03-31 | 31.22 | $31.58 | 63620 |
| 2026-03-30 | 31.23 | $30.59 | 131400 |
| 2026-03-27 | 31.45 | $30.78 | 141600 |
| 2026-03-26 | 31.67 | $30.91 | 142700 |
| 2026-03-25 | 31.90 | $31.97 | 75126 |
| 2026-03-24 | 31.95 | $31.60 | 310619 |
| 2026-03-23 | 32.09 | $32.08 | 75122 |
| 2026-03-20 | 32.16 | $31.14 | 115100 |
| 2026-03-19 | 32.43 | $32.32 | 65000 |
| 2026-03-18 | 32.50 | $32.12 | 38700 |
| 2026-03-17 | 32.63 | $32.75 | 41822 |
| 2026-03-16 | 32.65 | $32.40 | 72400 |
| 2026-03-13 | 32.75 | $31.75 | 54449 |
| 2026-03-12 | 33.00 | $31.81 | 229617 |
| 2026-03-11 | 33.28 | $32.72 | 65400 |
| 2026-03-10 | 33.41 | $32.69 | 188900 |
| 2026-03-09 | 33.58 | $32.69 | 140200 |
| 2026-03-06 | 33.77 | $32.13 | 78200 |
| 2026-03-05 | 34.11 | $32.31 | 122003 |
| 2026-03-04 | 34.46 | $33.25 | 96534 |
| 2026-03-03 | 34.68 | $32.93 | 230500 |
| 2026-03-02 | 34.99 | $34.21 | 125703 |
| 2026-02-27 | 35.07 | $34.81 | 142259 |
| 2026-02-26 | 35.04 | $35.00 | 104017 |
| 2026-02-25 | 34.96 | $35.21 | 92710 |
| 2026-02-24 | 34.82 | $34.90 | 105200 |
| 2026-02-23 | 34.72 | $34.57 | 152026 |
| 2026-02-20 | 34.66 | $34.79 | 177848 |
| 2026-02-19 | 34.55 | $34.34 | 76516 |
| 2026-02-18 | 34.51 | $34.39 | 222900 |
| 2026-02-17 | 34.45 | $34.33 | 200600 |
| 2026-02-13 | 34.38 | $34.43 | 127100 |
| 2026-02-12 | 34.28 | $34.30 | 195211 |
| 2026-02-11 | 34.19 | $34.66 | 112796 |
| 2026-02-10 | 34.00 | $34.21 | 154356 |
| 2026-02-09 | 33.87 | $34.10 | 180500 |
| 2026-02-06 | 33.74 | $33.78 | 249900 |
| 2026-02-05 | 33.65 | $33.13 | 147900 |
| 2026-02-04 | 33.68 | $33.29 | 165345 |
| 2026-02-03 | 33.68 | $33.59 | 153141 |
| 2026-02-02 | 33.61 | $33.30 | 87544 |
| 2026-01-30 | 33.59 | $33.34 | 194700 |
| 2026-01-29 | 33.55 | $33.97 | 115322 |
| 2026-01-28 | 33.36 | $34.05 | 87500 |
| 2026-01-27 | 33.12 | $33.73 | 182842 |
| 2026-01-26 | 32.91 | $33.23 | 133622 |
| 2026-01-23 | 32.76 | $33.20 | 187729 |
| 2026-01-22 | 32.60 | $32.85 | 126701 |
| 2026-01-21 | 32.48 | $32.69 | 169237 |
| 2026-01-20 | 32.36 | $32.16 | 264000 |
| 2026-01-16 | 32.34 | $32.40 | 137200 |
| 2026-01-15 | 32.27 | $32.52 | 403714 |
| 2026-01-14 | 32.15 | $32.48 | 100300 |
| 2026-01-13 | 32.01 | $32.37 | 172100 |
| 2026-01-12 | 31.88 | $32.56 | 184142 |
| 2026-01-09 | 31.68 | $32.10 | 121106 |
| 2026-01-08 | 31.54 | $31.98 | 138915 |
| 2026-01-07 | 31.41 | $31.88 | 159214 |
| 2026-01-06 | 31.27 | $32.06 | 232059 |
| 2026-01-05 | 31.07 | $31.86 | 138800 |
| 2026-01-02 | 30.88 | $31.62 | 139019 |
| 2025-12-31 | 30.71 | $30.88 | 103541 |
| 2025-12-30 | 30.67 | $30.93 | 73800 |
| 2025-12-29 | 30.61 | $30.76 | 96400 |
| 2025-12-26 | 30.57 | $30.88 | 94000 |
| 2025-12-24 | 30.51 | $30.68 | 50217 |
| 2025-12-23 | 30.47 | $30.64 | 99213 |
| 2025-12-22 | 30.44 | $30.49 | 1.9M |
| 2025-12-19 | 30.44 | $30.36 | 245600 |
| 2025-12-18 | 30.46 | $30.33 | 235133 |
| 2025-12-17 | 30.49 | $30.06 | 88200 |
| 2025-12-16 | 30.59 | $30.20 | 61000 |
| 2025-12-15 | 30.67 | $30.47 | 58127 |
| 2025-12-12 | 30.71 | $30.54 | 110544 |
| 2025-12-11 | 30.74 | $30.86 | 58042 |
| 2025-12-10 | 30.70 | $31.02 | 73192 |
| 2025-12-09 | 30.63 | $30.68 | 93100 |
| 2025-12-08 | 30.61 | $30.66 | 145207 |
| 2025-12-05 | 30.60 | $30.79 | 105400 |
| 2025-12-04 | 30.56 | $30.73 | 172100 |
| 2025-12-03 | 30.52 | $30.69 | 46000 |
| 2025-12-02 | 30.49 | $30.67 | 78146 |
| 2025-12-01 | 30.46 | $30.73 | 75300 |
| 2025-11-28 | 30.40 | $30.52 | 39500 |
| 2025-11-26 | 30.39 | $30.41 | 95046 |
| 2025-11-25 | 30.39 | $30.29 | 87008 |
| 2025-11-24 | 30.42 | $30.16 | 223438 |
| 2025-11-21 | 30.49 | $29.90 | 187508 |
| 2025-11-20 | 30.62 | $29.99 | 317303 |
| 2025-11-19 | 30.75 | $30.18 | 145641 |
| 2025-11-18 | 30.86 | $30.35 | 47726 |
| 2025-11-17 | 30.95 | $30.51 | 116877 |
| 2025-11-14 | 31.03 | $30.85 | 329900 |
| 2025-11-13 | 31.04 | $30.75 | 80206 |
| 2025-11-12 | 31.07 | $31.21 | 90500 |
| 2025-11-11 | 31.02 | $31.23 | 104500 |
| 2025-11-10 | 30.94 | $31.16 | 75529 |
| 2025-11-07 | 30.87 | $30.57 | 450400 |
| 2025-11-06 | 30.91 | $30.69 | 131928 |
| 2025-11-05 | 30.93 | $30.79 | 111834 |
| 2025-11-04 | 30.93 | $30.56 | 89406 |
| 2025-11-03 | 30.98 | $30.97 | 61500 |
| 2025-10-31 | 30.95 | $30.77 | 82900 |
| 2025-10-30 | 30.95 | $30.92 | 62100 |
| 2025-10-29 | 30.92 | $31.08 | 59014 |
| 2025-10-28 | 30.85 | $31.18 | 61800 |
| 2025-10-27 | 30.75 | $31.19 | 74100 |
| 2025-10-24 | 30.63 | $30.90 | 40671 |
| 2025-10-23 | 30.54 | $30.73 | 51132 |
| 2025-10-22 | 30.48 | $30.44 | 53945 |
| 2025-10-21 | 30.46 | $30.45 | 41700 |
| 2025-10-20 | 30.44 | $30.79 | 43900 |
| 2025-10-17 | 30.35 | $30.56 | 48200 |
| 2025-10-16 | 30.29 | $30.40 | 52314 |
| 2025-10-15 | 30.25 | $30.20 | 80400 |
| 2025-10-14 | 30.24 | $29.84 | 38100 |
| 2025-10-13 | 30.31 | $30.03 | 34600 |
| 2025-10-10 | 30.35 | $29.35 | 70800 |
| 2025-10-09 | 30.53 | $30.30 | 55709 |
| 2025-10-08 | 30.55 | $30.44 | 72200 |
| 2025-10-07 | 30.54 | $30.35 | 39914 |
| 2025-10-06 | 30.54 | $30.58 | 40300 |
| 2025-10-03 | 30.49 | $30.54 | 25800 |
| 2025-10-02 | 30.44 | $30.53 | 47400 |
| 2025-10-01 | 30.38 | $30.43 | 31325 |
| 2025-09-30 | 30.33 | $30.08 | 43513 |
| 2025-09-29 | 30.34 | $30.03 | 46523 |
| 2025-09-26 | 30.37 | $29.79 | 72800 |
| 2025-09-25 | 30.45 | $29.94 | 48446 |
| 2025-09-24 | 30.51 | $30.15 | 48217 |
| 2025-09-23 | 30.52 | $30.25 | 75100 |
| 2025-09-22 | 30.52 | $30.40 | 102335 |
| 2025-09-19 | 30.49 | $30.25 | 59927 |
| 2025-09-18 | 30.47 | $30.64 | 81000 |
| 2025-09-17 | 30.37 | $30.97 | 86128 |
| 2025-09-16 | 30.18 | $30.67 | 41719 |
| 2025-09-15 | 30.02 | $30.44 | 78736 |
| 2025-09-12 | 29.87 | $30.33 | 34600 |
| 2025-09-11 | 29.73 | $30.27 | 38100 |
| 2025-09-10 | 29.57 | $30.02 | 67000 |
| 2025-09-09 | 29.44 | $29.84 | 74615 |
| 2025-09-08 | 29.33 | $29.62 | 122010 |
| 2025-09-05 | 29.24 | $29.35 | 52400 |
| 2025-09-04 | 29.19 | $28.97 | 32930 |
| 2025-09-03 | 29.22 | $29.13 | 35600 |
| 2025-09-02 | 29.21 | $29.15 | 44422 |
| 2025-08-29 | 29.19 | $29.06 | 28215 |
| 2025-08-28 | 29.20 | $29.06 | 39000 |
| 2025-08-27 | 29.20 | $28.94 | 57900 |
| 2025-08-26 | 29.22 | $29.18 | 35932 |
| 2025-08-25 | 29.19 | $29.17 | 39311 |
| 2025-08-22 | 29.17 | $29.32 | 35500 |
| 2025-08-21 | 29.10 | $28.94 | 35900 |
| 2025-08-20 | 29.10 | $28.99 | 73500 |
| 2025-08-19 | 29.09 | $29.00 | 114100 |
| 2025-08-18 | 29.08 | $29.09 | 27100 |
| 2025-08-15 | 29.04 | $29.08 | 32500 |
| 2025-08-14 | 28.99 | $29.19 | 37000 |
| 2025-08-13 | 28.92 | $29.34 | 45600 |
| 2025-08-12 | 28.79 | $29.03 | 29300 |
| 2025-08-11 | 28.72 | $28.66 | 39700 |
| 2025-08-08 | 28.70 | $28.77 | 30700 |
| 2025-08-07 | 28.66 | $28.77 | 40100 |
| 2025-08-06 | 28.61 | $28.60 | 63600 |
| 2025-08-05 | 28.59 | $28.45 | 50500 |
| 2025-08-04 | 28.59 | $28.37 | 44400 |
| 2025-08-01 | 28.61 | $28.04 | 42500 |
| 2025-07-31 | 28.71 | $28.31 | 42200 |
| 2025-07-30 | 28.76 | $28.44 | 39000 |
| 2025-07-29 | 28.78 | $28.54 | 68600 |
| 2025-07-28 | 28.79 | $28.51 | 46100 |
| 2025-07-25 | 28.80 | $28.69 | 40700 |
| 2025-07-24 | 28.78 | $28.81 | 60700 |
| 2025-07-23 | 28.72 | $28.99 | 78900 |
| 2025-07-22 | 28.62 | $28.68 | 48800 |
| 2025-07-21 | 28.56 | $28.68 | 112800 |
| 2025-07-18 | 28.48 | $28.51 | 110200 |
| 2025-07-17 | 28.43 | $28.52 | 113400 |
| 2025-07-16 | 28.37 | $28.40 | 116500 |
| 2025-07-15 | 28.32 | $28.36 | 97500 |
| 2025-07-14 | 28.27 | $28.21 | 193200 |
| 2025-07-11 | 28.24 | $28.29 | 61800 |
| 2025-07-10 | 28.19 | $28.10 | 30500 |
| 2025-07-09 | 28.16 | $28.08 | 40200 |
| 2025-07-08 | 28.14 | $28.00 | 43800 |
| 2025-07-07 | 28.12 | $27.91 | 53900 |
| 2025-07-03 | 28.12 | $28.20 | 124900 |
| 2025-07-02 | 28.05 | $28.26 | 20000 |
| 2025-07-01 | 27.96 | $28.10 | 45000 |
| 2025-06-30 | 27.89 | $27.99 | 33500 |
| 2025-06-27 | 27.82 | $27.88 | 35000 |
| 2025-06-26 | 27.77 | $27.80 | 128200 |
| 2025-06-25 | 27.72 | $27.72 | 58000 |
| 2025-06-24 | 27.68 | $27.74 | 48200 |
| 2025-06-23 | 27.62 | $27.13 | 51200 |
| 2025-06-20 | 27.68 | $26.89 | 51700 |
| 2025-06-18 | 27.81 | $27.52 | 46900 |
| 2025-06-17 | 27.81 | $27.50 | 40200 |
| 2025-06-16 | 27.82 | $27.84 | 107400 |
| 2025-06-13 | 27.75 | $27.57 | 35300 |
| 2025-06-12 | 27.73 | $27.98 | 42100 |
| 2025-06-11 | 27.61 | $27.96 | 54400 |
| 2025-06-10 | 27.47 | $27.81 | 74400 |
| 2025-06-09 | 27.35 | $27.61 | 24000 |
| 2025-06-06 | 27.24 | $27.41 | 19900 |
| 2025-06-05 | 27.15 | $27.30 | 58900 |
| 2025-06-04 | 27.07 | $27.18 | 37900 |
| 2025-06-03 | 27.00 | $26.78 | 29600 |
| 2025-06-02 | 27.00 | $26.72 | 49500 |
| 2025-05-30 | 27.01 | $26.61 | 42100 |
| 2025-05-29 | 27.04 | $26.82 | 88000 |
| 2025-05-28 | 27.04 | $26.88 | 44700 |
| 2025-05-27 | 27.01 | $26.96 | 94400 |
| 2025-05-23 | 26.96 | $26.85 | 30300 |
| 2025-05-22 | 26.92 | $26.70 | 66100 |
| 2025-05-21 | 26.91 | $26.77 | 77300 |
| 2025-05-20 | 26.88 | $26.96 | 43200 |
| 2025-05-19 | 26.79 | $27.12 | 61200 |
| 2025-05-16 | 26.66 | $26.95 | 39100 |
| 2025-05-15 | 26.54 | $26.95 | 53100 |
| 2025-05-14 | 26.39 | $26.95 | 84000 |
| 2025-05-13 | 26.22 | $26.70 | 69100 |
| 2025-05-12 | 26.07 | $26.57 | 28800 |
| 2025-05-09 | 25.93 | $26.17 | 33900 |
| 2025-05-08 | 25.84 | $25.92 | 153000 |
| 2025-05-07 | 25.79 | $25.94 | 16900 |
| 2025-05-06 | 25.73 | $26.33 | 23600 |
| 2025-05-05 | 25.57 | $26.41 | 25700 |
| 2025-05-02 | 25.37 | $26.15 | 26800 |
| 2025-05-01 | 25.19 | $25.63 | 38500 |
| 2025-04-30 | 25.09 | $25.65 | 18800 |
| 2025-04-29 | 24.97 | $25.42 | 15700 |
| 2025-04-28 | 24.88 | $25.40 | 31100 |
| 2025-04-25 | 24.77 | $25.48 | 26200 |
| 2025-04-24 | 24.64 | $25.54 | 32400 |
| 2025-04-23 | 24.48 | $25.17 | 14900 |
| 2025-04-22 | 24.36 | $24.95 | 18600 |
| 2025-04-21 | 24.28 | $24.65 | 34300 |
| 2025-04-17 | 24.25 | $24.64 | 25800 |
| 2025-04-16 | 24.22 | $24.49 | 93100 |
| 2025-04-15 | 24.22 | $24.67 | 169900 |
| 2025-04-14 | 24.19 | $24.79 | 81600 |
| 2025-04-11 | 24.12 | $24.29 | 71000 |
| 2025-04-10 | 24.16 | $23.69 | 107500 |
| 2025-04-09 | 24.33 | $24.13 | 81100 |
| 2025-04-08 | 24.44 | $22.69 | 153900 |
| 2025-04-07 | 24.88 | $22.94 | 816500 |
| 2025-04-04 | 25.33 | $24.11 | 89600 |
| 2025-04-03 | 25.61 | $25.13 | 49000 |
| 2025-04-02 | 25.72 | $25.51 | 25000 |
| 2025-04-01 | 25.77 | $25.64 | 39900 |
| 2025-03-31 | 25.80 | $25.55 | 18300 |
| 2025-03-28 | 25.86 | $25.59 | 12400 |
| 2025-03-27 | 25.91 | $25.99 | 34900 |
| 2025-03-26 | 25.89 | $25.84 | 92000 |
| 2025-03-25 | 25.90 | $25.85 | 31200 |
| 2025-03-24 | 25.91 | $25.94 | 31500 |
| 2025-03-21 | 25.89 | $25.65 | 13500 |
| 2025-03-20 | 25.94 | $25.92 | 122200 |
| 2025-03-19 | 25.94 | $26.14 | 37400 |
| 2025-03-18 | 25.89 | $26.28 | 19800 |
| 2025-03-17 | 25.80 | $26.29 | 638000 |
| 2025-03-14 | 25.70 | $26.04 | 27100 |
| 2025-03-13 | 25.63 | $25.59 | 18500 |
| 2025-03-12 | 25.65 | $25.59 | 21400 |
| 2025-03-11 | 25.67 | $25.53 | 27300 |
| 2025-03-10 | 25.71 | $25.36 | 58900 |
| 2025-03-07 | 25.79 | $26.04 | 45600 |
| 2025-03-06 | 25.74 | $25.92 | 28000 |
| 2025-03-05 | 25.71 | $25.92 | 28500 |
| 2025-03-04 | 25.67 | $25.09 | 31300 |
| 2025-03-03 | 25.80 | $25.13 | 28300 |
| 2025-02-28 | 25.94 | $25.15 | 19500 |
| 2025-02-27 | 26.11 | $25.69 | 32100 |
| 2025-02-26 | 26.18 | $26.06 | 52300 |
| 2025-02-25 | 26.19 | $25.96 | 52100 |
| 2025-02-24 | 26.22 | $25.97 | 33500 |
| 2025-02-21 | 26.25 | $26.33 | 69500 |
| 2025-02-20 | 26.21 | $26.44 | 34200 |
| 2025-02-19 | 26.13 | $26.27 | 25900 |
| 2025-02-18 | 26.08 | $26.35 | 50900 |
| 2025-02-14 | 26.01 | $26.27 | 25100 |
| 2025-02-13 | 25.94 | $26.19 | 26200 |
| 2025-02-12 | 25.87 | $26.02 | 31900 |
| 2025-02-11 | 25.83 | $26.00 | 35000 |
| 2025-02-10 | 25.78 | $26.06 | 19800 |
| 2025-02-07 | 25.71 | $25.86 | 12200 |
| 2025-02-06 | 25.68 | $25.76 | 17400 |
| 2025-02-05 | 25.66 | $25.75 | 18700 |
| 2025-02-04 | 25.64 | $25.80 | 31700 |
| 2025-02-03 | 25.60 | $25.59 | 42200 |
| 2025-01-31 | 25.61 | $25.77 | 20400 |
| 2025-01-30 | 25.58 | $25.96 | 72800 |
| 2025-01-29 | 25.50 | $25.43 | 24500 |
| 2025-01-28 | 25.52 | $25.69 | 34600 |
| 2025-01-27 | 25.49 | $25.55 | 19500 |
| 2025-01-24 | 25.48 | $25.91 | 31300 |
| 2025-01-23 | 25.40 | $25.77 | 60100 |
| 2025-01-22 | 25.34 | $25.87 | 135600 |
| 2025-01-21 | 25.25 | $25.69 | 27200 |
| 2025-01-17 | 25.18 | $25.45 | 41400 |
| 2025-01-16 | 25.15 | $25.32 | 35500 |
| 2025-01-15 | 25.14 | $25.27 | 17500 |
| 2025-01-14 | 25.15 | $24.96 | 17700 |
| 2025-01-13 | 25.22 | $24.71 | 29100 |
| 2025-01-10 | 25.36 | $24.84 | 58600 |
| 2025-01-08 | 25.50 | $25.39 | 16500 |
| 2025-01-07 | 25.54 | $25.52 | 39600 |
| 2025-01-06 | 25.57 | $25.62 | 52400 |
| 2025-01-03 | 25.58 | $25.55 | 77600 |
| 2025-01-02 | 25.61 | $25.47 | 32000 |
| 2024-12-31 | 25.65 | $25.23 | 59100 |
| 2024-12-30 | 25.76 | $25.36 | 37400 |
| 2024-12-27 | 25.86 | $25.68 | 63000 |
| 2024-12-26 | 25.91 | $25.82 | 59700 |
| 2024-12-24 | 25.93 | $25.65 | 9100 |
| 2024-12-23 | 26.00 | $25.76 | 50200 |
| 2024-12-20 | 26.05 | $25.59 | 42200 |
| 2024-12-19 | 26.15 | $25.97 | 20400 |
| 2024-12-18 | 26.18 | $25.78 | 27800 |
| 2024-12-17 | 26.26 | $26.37 | 41500 |
| 2024-12-16 | 26.23 | $26.47 | 35300 |
| 2024-12-13 | 26.17 | $26.25 | 37400 |
| 2024-12-12 | 26.14 | $26.20 | 56800 |
| 2024-12-11 | 26.12 | $26.50 | 30900 |
| 2024-12-10 | 26.04 | $26.40 | 27800 |
| 2024-12-09 | 25.96 | $26.72 | 36700 |
| 2024-12-06 | 25.81 | $26.28 | 12400 |
| 2024-12-05 | 25.72 | $25.99 | 57800 |
| 2024-12-04 | 25.68 | $25.98 | 22600 |
| 2024-12-03 | 25.63 | $25.90 | 24100 |
| 2024-12-02 | 25.60 | $25.80 | 23400 |
| 2024-11-29 | 25.58 | $25.64 | 27100 |
| 2024-11-27 | 25.60 | $25.68 | 44200 |
| 2024-11-26 | 25.61 | $25.68 | 69900 |
| 2024-11-25 | 25.62 | $25.79 | 49600 |
| 2024-11-22 | 25.62 | $25.68 | 27000 |
| 2024-11-21 | 25.63 | $25.73 | 25400 |
| 2024-11-20 | 25.65 | $25.81 | 21500 |
| 2024-11-19 | 25.65 | $25.77 | 32000 |
| 2024-11-18 | 25.66 | $25.60 | 34700 |
| 2024-11-15 | 25.70 | $25.35 | 19500 |
| 2024-11-14 | 25.82 | $25.26 | 26300 |
| 2024-11-13 | 25.97 | $25.39 | 115700 |
| 2024-11-12 | 26.11 | $25.51 | 29900 |
| 2024-11-11 | 26.26 | $25.90 | 45100 |
| 2024-11-08 | 26.35 | $26.06 | 24200 |
| 2024-11-07 | 26.42 | $26.74 | 40700 |
| 2024-11-06 | 26.36 | $26.25 | 38000 |
| 2024-11-05 | 26.39 | $26.52 | 14800 |
| 2024-11-04 | 26.38 | $26.30 | 27000 |
| 2024-11-01 | 26.40 | $26.21 | 11200 |
| 2024-10-31 | 26.45 | $26.09 | 17800 |
| 2024-10-30 | 26.53 | $26.22 | 16800 |
| 2024-10-29 | 26.60 | $26.42 | 18200 |
| 2024-10-28 | 26.64 | $26.45 | 25600 |
| 2024-10-25 | 26.68 | $26.35 | 15100 |
| 2024-10-24 | 26.74 | $26.39 | 24500 |
| 2024-10-23 | 26.81 | $26.37 | 27100 |
| 2024-10-22 | 26.89 | $26.57 | 16700 |
| 2024-10-21 | 26.94 | $26.50 | 34500 |
| 2024-10-18 | 27.01 | $26.75 | 27800 |
| 2024-10-17 | 27.04 | $26.68 | 21300 |
| 2024-10-16 | 27.09 | $26.78 | 25200 |
| 2024-10-15 | 27.12 | $26.57 | 20900 |
| 2024-10-14 | 27.20 | $27.05 | 22000 |
| 2024-10-11 | 27.19 | $27.03 | 13700 |
| 2024-10-10 | 27.19 | $26.77 | 48700 |
| 2024-10-09 | 27.23 | $26.76 | 93400 |
| 2024-10-08 | 27.28 | $27.09 | 78300 |
| 2024-10-07 | 27.26 | $27.46 | 49300 |
| 2024-10-04 | 27.16 | $27.34 | 40200 |
| 2024-10-03 | 27.07 | $27.21 | 36600 |
| 2024-10-02 | 26.98 | $27.31 | 24600 |
| 2024-10-01 | 26.86 | $27.23 | 29100 |
| 2024-09-30 | 26.74 | $27.05 | 24600 |
| 2024-09-27 | 26.63 | $27.42 | 12400 |
| 2024-09-26 | 26.42 | $27.51 | 52200 |
| 2024-09-25 | 26.16 | $26.68 | 23600 |
| 2024-09-24 | 26.03 | $26.76 | 37500 |
| 2024-09-23 | 25.86 | $26.20 | 35100 |
| 2024-09-20 | 25.79 | $25.98 | 14800 |
| 2024-09-19 | 25.75 | $26.25 | 24500 |
| 2024-09-18 | 25.64 | $25.83 | 20500 |
| 2024-09-17 | 25.61 | $25.73 | 24400 |
| 2024-09-16 | 25.59 | $25.73 | 35600 |
| 2024-09-13 | 25.57 | $25.72 | 18500 |
| 2024-09-12 | 25.55 | $25.50 | 43900 |
| 2024-09-11 | 25.57 | $25.35 | 16400 |
| 2024-09-10 | 25.63 | $25.20 | 14500 |
| 2024-09-09 | 25.72 | $25.40 | 19800 |
| 2024-09-06 | 25.80 | $25.29 | 70300 |
| 2024-09-05 | 25.91 | $25.74 | 11000 |
| 2024-09-04 | 25.94 | $25.62 | 30800 |
| 2024-09-03 | 26.00 | $25.64 | 20500 |
| 2024-08-30 | 26.06 | $25.93 | 12400 |
| 2024-08-29 | 26.08 | $26.07 | 13300 |
| 2024-08-28 | 26.06 | $25.99 | 21400 |
| 2024-08-27 | 26.06 | $26.22 | 8200 |
| 2024-08-26 | 26.02 | $25.98 | 18500 |
| 2024-08-23 | 26.01 | $26.34 | 28800 |
| 2024-08-22 | 25.92 | $26.03 | 59700 |
| 2024-08-21 | 25.89 | $26.22 | 8800 |
| 2024-08-20 | 25.81 | $26.13 | 18400 |
| 2024-08-19 | 25.74 | $26.43 | 13300 |
| 2024-08-16 | 25.59 | $26.15 | 61100 |
| 2024-08-15 | 25.48 | $25.92 | 23500 |
| 2024-08-14 | 25.40 | $25.71 | 13000 |
| 2024-08-13 | 25.35 | $25.80 | 8500 |
| 2024-08-12 | 25.27 | $25.55 | 12200 |
| 2024-08-09 | 25.24 | $25.41 | 14400 |
| 2024-08-08 | 25.23 | $25.35 | 106700 |
| 2024-08-07 | 25.23 | $25.01 | 13500 |
| 2024-08-06 | 25.31 | $24.59 | 82900 |
| 2024-08-05 | 25.49 | $24.61 | 56900 |
| 2024-08-02 | 25.69 | $25.30 | 19700 |
| 2024-08-01 | 25.79 | $25.59 | 28400 |
| 2024-07-31 | 25.84 | $25.92 | 14500 |
| 2024-07-30 | 25.82 | $25.50 | 19000 |
| 2024-07-29 | 25.90 | $25.63 | 18100 |
| 2024-07-26 | 25.95 | $25.75 | 12200 |
| 2024-07-25 | 26.00 | $25.63 | 26100 |
| 2024-07-24 | 26.07 | $25.63 | 11300 |
| 2024-07-23 | 26.15 | $25.76 | 16900 |
| 2024-07-22 | 26.23 | $26.04 | 8400 |
| 2024-07-19 | 26.25 | $25.79 | 231800 |
| 2024-07-18 | 26.33 | $26.13 | 18700 |
| 2024-07-17 | 26.34 | $26.27 | 16800 |
| 2024-07-16 | 26.33 | $26.56 | 30800 |
| 2024-07-15 | 26.26 | $26.53 | 34400 |
| 2024-07-12 | 26.18 | $26.64 | 8600 |
| 2024-07-11 | 26.06 | $26.48 | 10500 |
| 2024-07-10 | 25.95 | $26.17 | 18700 |
| 2024-07-09 | 25.89 | $26.11 | 14800 |
| 2024-07-08 | 25.84 | $26.02 | 14800 |
| 2024-07-05 | 25.79 | $26.06 | 21900 |
| 2024-07-03 | 25.73 | $26.02 | 11900 |
| 2024-07-02 | 25.67 | $25.68 | 12800 |
| 2024-07-01 | 25.67 | $25.67 | 10200 |
| 2024-06-28 | 25.67 | $25.59 | 9200 |
| 2024-06-27 | 25.69 | $25.45 | 15400 |
| 2024-06-26 | 25.75 | $25.48 | 23800 |
| 2024-06-25 | 25.80 | $25.45 | 20600 |
| 2024-06-24 | 25.87 | $25.59 | 37600 |
| 2024-06-21 | 25.92 | $25.64 | 9500 |
| 2024-06-20 | 25.97 | $26.03 | 22600 |
| 2024-06-18 | 25.94 | $26.11 | 42400 |
| 2024-06-17 | 25.89 | $25.95 | 14100 |
| 2024-06-14 | 25.86 | $25.85 | 10300 |
| 2024-06-13 | 25.85 | $25.83 | 17000 |
| 2024-06-12 | 25.85 | $25.77 | 11800 |
| 2024-06-11 | 25.85 | $25.53 | 26800 |
| 2024-06-10 | 25.90 | $25.72 | 19200 |
| 2024-06-07 | 25.93 | $25.63 | 17800 |
| 2024-06-06 | 25.97 | $25.79 | 11600 |
| 2024-06-05 | 25.98 | $25.71 | 30100 |
| 2024-06-04 | 26.02 | $25.39 | 26700 |
| 2024-06-03 | 26.12 | $25.69 | 27600 |
| 2024-05-31 | 26.18 | $25.58 | 10500 |
| 2024-05-30 | 26.27 | $25.74 | 19400 |
| 2024-05-29 | 26.34 | $25.80 | 16200 |
| 2024-05-28 | 26.40 | $26.11 | 44700 |
| 2024-05-24 | 26.40 | $26.15 | 9500 |
| 2024-05-23 | 26.39 | $26.20 | 17500 |
| 2024-05-22 | 26.37 | $26.40 | 9500 |
| 2024-05-21 | 26.30 | $26.55 | 18100 |
| 2024-05-20 | 26.18 | $26.57 | 26300 |
| 2024-05-17 | 26.04 | $26.57 | 8900 |
| 2024-05-16 | 25.87 | $26.44 | 9200 |
| 2024-05-15 | 25.70 | $26.25 | 19400 |
| 2024-05-14 | 25.54 | $25.86 | 22600 |
| 2024-05-13 | 25.43 | $25.73 | 5000 |
| 2024-05-10 | 25.33 | $25.60 | 26400 |
| 2024-05-09 | 25.24 | $25.39 | 78700 |
| 2024-05-08 | 25.18 | $25.34 | 8700 |
| 2024-05-07 | 25.12 | $25.47 | 23800 |
| 2024-05-06 | 25.02 | $25.62 | 14600 |
| 2024-05-03 | 24.87 | $25.51 | 13300 |
| 2024-05-02 | 24.72 | $25.43 | 27500 |
| 2024-05-01 | 24.56 | $24.84 | 18600 |
| 2024-04-30 | 24.50 | $24.75 | 23900 |
| 2024-04-29 | 24.45 | $24.90 | 22900 |
| 2024-04-26 | 24.36 | $24.75 | 21600 |
| 2024-04-25 | 24.29 | $24.48 | 12200 |
| 2024-04-24 | 24.26 | $24.37 | 20800 |
| 2024-04-23 | 24.26 | $24.29 | 6900 |
| 2024-04-22 | 24.27 | $24.14 | 4500 |
| 2024-04-19 | 24.31 | $23.97 | 9700 |
| 2024-04-18 | 24.40 | $24.04 | 12700 |
| 2024-04-17 | 24.49 | $23.81 | 40300 |
| 2024-04-16 | 24.65 | $23.99 | 18100 |
| 2024-04-15 | 24.79 | $24.33 | 7800 |
| 2024-04-12 | 24.88 | $24.33 | 17000 |
| 2024-04-11 | 24.98 | $24.91 | 10500 |
| 2024-04-10 | 24.98 | $24.81 | 24600 |
| 2024-04-09 | 25.00 | $24.98 | 11700 |
| 2024-04-08 | 24.98 | $25.01 | 5400 |
| 2024-04-05 | 24.95 | $24.98 | 11900 |
| 2024-04-04 | 24.93 | $24.94 | 15900 |
| 2024-04-03 | 24.91 | $24.98 | 58900 |
| 2024-04-02 | 24.87 | $25.06 | 52800 |
| 2024-04-01 | 24.81 | $24.80 | 9300 |
| 2024-03-28 | 24.80 | $24.80 | 13200 |
| 2024-03-27 | 24.78 | $24.73 | 25000 |
| 2024-03-26 | 24.78 | $24.70 | 39700 |
| 2024-03-25 | 24.78 | $24.64 | 14500 |
| 2024-03-22 | 24.79 | $24.57 | 30600 |
| 2024-03-21 | 24.82 | $24.82 | 17300 |
| 2024-03-20 | 24.79 | $24.73 | 66600 |
| 2024-03-19 | 24.78 | $24.46 | 27000 |
| 2024-03-18 | 24.83 | $24.57 | 75500 |
| 2024-03-15 | 24.86 | $24.59 | 128900 |
| 2024-03-14 | 24.89 | $24.86 | 8500 |
| 2024-03-13 | 24.86 | $24.91 | 13000 |
| 2024-03-12 | 24.82 | $25.10 | 12400 |
| 2024-03-11 | 24.73 | $24.83 | 7400 |
| 2024-03-08 | 24.68 | $24.69 | 7400 |
| 2024-03-07 | 24.65 | $24.72 | 46200 |
| 2024-03-06 | 24.61 | $24.69 | 35500 |
| 2024-03-05 | 24.56 | $24.29 | 11200 |
| 2024-03-04 | 24.59 | $24.42 | 11600 |
| 2024-03-01 | 24.60 | $24.64 | 100000 |
| 2024-02-29 | 24.56 | $24.33 | 8200 |
| 2024-02-28 | 24.58 | $24.22 | 16200 |
| 2024-02-27 | 24.62 | $24.50 | 17600 |
| 2024-02-26 | 24.61 | $24.60 | 21800 |
| 2024-02-23 | 24.58 | $24.80 | 28700 |
| 2024-02-22 | 24.49 | $24.73 | 9700 |
| 2024-02-21 | 24.41 | $24.51 | 9100 |
| 2024-02-20 | 24.35 | $24.52 | 31200 |
| 2024-02-16 | 24.28 | $24.58 | 45500 |
| 2024-02-15 | 24.19 | $24.33 | 15700 |
| 2024-02-14 | 24.14 | $24.32 | 18600 |
| 2024-02-13 | 24.07 | $23.85 | 5400 |
| 2024-02-12 | 24.10 | $24.18 | 11000 |
| 2024-02-09 | 24.05 | $24.07 | 4100 |
| 2024-02-08 | 24.02 | $24.11 | 12400 |
| 2024-02-07 | 23.98 | $24.23 | 18700 |
| 2024-02-06 | 23.91 | $24.37 | 19300 |
| 2024-02-05 | 23.79 | $23.92 | 29200 |
| 2024-02-02 | 23.75 | $23.99 | 28200 |
| 2024-02-01 | 23.68 | $23.99 | 9200 |
| 2024-01-31 | 23.60 | $23.70 | 19600 |
| 2024-01-30 | 23.57 | $23.64 | 8800 |
| 2024-01-29 | 23.55 | $23.73 | 13500 |
| 2024-01-26 | 23.51 | $23.59 | 13200 |
| 2024-01-25 | 23.49 | $23.64 | 71000 |
| 2024-01-24 | 23.46 | $23.56 | 25700 |
| 2024-01-23 | 23.43 | $23.19 | 79200 |
| 2024-01-22 | 23.48 | $23.19 | 20300 |
| 2024-01-19 | 23.54 | $23.31 | 8700 |
| 2024-01-18 | 23.58 | $23.08 | 36200 |
| 2024-01-17 | 23.68 | $23.02 | 7600 |
| 2024-01-16 | 23.80 | $23.35 | 40600 |
| 2024-01-12 | 23.88 | $23.80 | 6600 |
| 2024-01-11 | 23.87 | $23.71 | 30500 |
| 2024-01-10 | 23.87 | $23.55 | 33300 |
| 2024-01-09 | 23.91 | $23.64 | 11000 |
| 2024-01-08 | 23.93 | $23.87 | 7200 |
| 2024-01-05 | 23.91 | $23.82 | 7900 |
| 2024-01-04 | 23.89 | $23.76 | 19300 |
| 2024-01-03 | 23.88 | $23.78 | 18200 |
| 2024-01-02 | 23.87 | $23.81 | 13100 |
| 2023-12-29 | 23.84 | $24.01 | 10500 |
| 2023-12-28 | 23.76 | $23.97 | 19400 |
| 2023-12-27 | 23.68 | $23.82 | 9700 |
| 2023-12-26 | 23.61 | $23.73 | 12400 |
| 2023-12-22 | 23.55 | $23.56 | 16500 |
| 2023-12-21 | 23.52 | $23.67 | 35000 |
| 2023-12-20 | 23.45 | $23.20 | 14600 |
| 2023-12-19 | 23.47 | $23.51 | 21500 |
| 2023-12-18 | 23.43 | $23.45 | 21800 |
| 2023-12-15 | 23.39 | $23.50 | 10700 |
| 2023-12-14 | 23.33 | $23.75 | 9700 |
| 2023-12-13 | 23.21 | $23.29 | 5800 |
| 2023-12-12 | 23.16 | $22.99 | 17400 |
| 2023-12-11 | 23.17 | $23.10 | 8500 |
| 2023-12-08 | 23.15 | $22.98 | 5400 |
| 2023-12-07 | 23.16 | $23.13 | 7400 |
| 2023-12-06 | 23.14 | $23.05 | 8100 |
| 2023-12-05 | 23.12 | $22.97 | 4900 |
| 2023-12-04 | 23.12 | $23.06 | 6100 |
| 2023-12-01 | 23.10 | $23.14 | 4100 |
| 2023-11-30 | 23.05 | $23.09 | 800 |
| 2023-11-29 | 23.01 | $23.00 | 5000 |
| 2023-11-28 | 22.98 | $23.13 | 5500 |
| 2023-11-27 | 22.91 | $22.97 | 8800 |
| 2023-11-24 | 22.87 | $22.88 | 800 |
| 2023-11-22 | 22.83 | $22.88 | 8900 |
| 2023-11-21 | 22.79 | $22.95 | 5800 |
| 2023-11-20 | 22.72 | $23.12 | 6100 |
| 2023-11-17 | 22.61 | $22.92 | 2400 |
| 2023-11-16 | 22.52 | $22.83 | 5300 |
| 2023-11-15 | 22.43 | $23.06 | 12500 |
| 2023-11-14 | 22.28 | $22.84 | 2700 |
| 2023-11-13 | 22.15 | $22.45 | 3500 |
| 2023-11-10 | 22.08 | $22.32 | 900 |
| 2023-11-09 | 22.03 | $22.15 | 25500 |
| 2023-11-08 | 22.00 | $22.38 | 6900 |
| 2023-11-07 | 21.92 | $22.41 | 6900 |
| 2023-11-06 | 21.83 | $22.46 | 12100 |
| 2023-11-03 | 21.71 | $22.36 | 3400 |
| 2023-11-02 | 21.59 | $22.01 | 57500 |
| 2023-11-01 | 21.52 | $21.68 | 5300 |
| 2023-10-31 | 21.52 | $21.49 | 1000 |
| 2023-10-30 | 21.56 | $21.65 | 4100 |
| 2023-10-27 | 21.57 | $21.43 | 6400 |
| 2023-10-26 | 21.63 | $21.41 | 2900 |
| 2023-10-25 | 21.71 | $21.57 | 8800 |
| 2023-10-24 | 21.77 | $21.80 | 6800 |
| 2023-10-23 | 21.79 | $21.50 | 2500 |
| 2023-10-20 | 21.88 | $21.47 | 7500 |
| 2023-10-19 | 21.99 | $21.80 | 5000 |
| 2023-10-18 | 22.05 | $21.88 | 3900 |
| 2023-10-17 | 22.11 | $22.21 | 1600 |
| 2023-10-16 | 22.10 | $22.24 | 800 |
| 2023-10-13 | 22.09 | $22.12 | 2300 |
| 2023-10-12 | 22.10 | $22.23 | 2000 |
| 2023-10-11 | 22.10 | $22.34 | 1700 |
| 2023-10-10 | 22.06 | $22.36 | 3000 |
| 2023-10-09 | 22.02 | $22.06 | 3500 |
| 2023-10-06 | 22.04 | $22.15 | 2100 |
| 2023-10-05 | 22.05 | $21.89 | 3000 |
| 2023-10-04 | 22.11 | $21.83 | 2300 |
| 2023-10-03 | 22.19 | $21.85 | 13800 |
| 2023-10-02 | 22.29 | $22.18 | 6400 |
| 2023-09-29 | 22.33 | $22.27 | 2300 |
| 2023-09-28 | 22.36 | $22.23 | 2600 |
| 2023-09-27 | 22.40 | $22.14 | 5400 |
| 2023-09-26 | 22.47 | $22.13 | 1700 |
| 2023-09-25 | 22.56 | $22.48 | 1900 |
| 2023-09-22 | 22.58 | $22.50 | 1600 |
| 2023-09-21 | 22.61 | $22.31 | 2200 |
| 2023-09-20 | 22.68 | $22.39 | 2000 |
| 2023-09-19 | 22.74 | $22.53 | 6000 |
| 2023-09-18 | 22.79 | $22.56 | 6300 |
| 2023-09-15 | 22.84 | $22.63 | 900 |
| 2023-09-14 | 22.88 | $23.02 | 1600 |
| 2023-09-13 | 22.84 | $22.88 | 39600 |
| 2023-09-12 | 22.83 | $22.82 | 900 |
| 2023-09-11 | 22.83 | $22.89 | 3900 |
| 2023-09-08 | 22.81 | $22.81 | 4100 |
| 2023-09-07 | 22.80 | $22.76 | 2100 |
| 2023-09-06 | 22.81 | $22.87 | 1800 |
| 2023-09-05 | 22.79 | $22.97 | 1300 |
| 2023-09-01 | 22.75 | $22.91 | 3000 |
| 2023-08-31 | 22.71 | $22.86 | 900 |
| 2023-08-30 | 22.68 | $23.07 | 2500 |
| 2023-08-29 | 22.60 | $23.05 | 5600 |
| 2023-08-28 | 22.52 | $22.77 | 7600 |
| 2023-08-25 | 22.47 | $22.53 | 6400 |
| 2023-08-24 | 22.48 | $22.52 | 2100 |
| 2023-08-23 | 22.48 | $22.57 | 2100 |
| 2023-08-22 | 22.48 | $22.28 | 2400 |
| 2023-08-21 | 22.54 | $22.22 | 14200 |
| 2023-08-18 | 22.62 | $22.20 | 5200 |
| 2023-08-17 | 22.71 | $22.41 | 4900 |
| 2023-08-16 | 22.78 | $22.36 | 4400 |
| 2023-08-15 | 22.87 | $22.45 | 161800 |
| 2023-08-14 | 22.96 | $22.59 | 1800 |
| 2023-08-11 | 23.03 | $22.69 | 4000 |
| 2023-08-10 | 23.09 | $22.93 | 1400 |
| 2023-08-09 | 23.11 | $22.95 | 6000 |
| 2023-08-08 | 23.13 | $22.81 | 2100 |
| 2023-08-07 | 23.18 | $23.00 | 900 |
| 2023-08-04 | 23.19 | $22.98 | 1400 |
| 2023-08-03 | 23.21 | $22.95 | 4200 |
| 2023-08-02 | 23.24 | $22.87 | 2700 |
| 2023-08-01 | 23.29 | $23.33 | 6000 |
| 2023-07-31 | 23.25 | $23.54 | 3100 |
| 2023-07-28 | 23.16 | $23.61 | 2300 |
| 2023-07-27 | 23.03 | $23.10 | 2800 |
| 2023-07-26 | 22.99 | $23.30 | 3500 |
| 2023-07-25 | 22.90 | $23.12 | 4300 |
| 2023-07-24 | 22.83 | $23.07 | 3900 |
| 2023-07-21 | 22.77 | $22.76 | 9700 |
| 2023-07-20 | 22.75 | $22.75 | 5600 |
| 2023-07-19 | 22.74 | $22.81 | 7000 |
| 2023-07-18 | 22.71 | $22.82 | 5700 |
| 2023-07-17 | 22.67 | $22.98 | 3400 |
| 2023-07-14 | 22.59 | $22.97 | 4600 |
| 2023-07-13 | 22.50 | $23.16 | 14300 |
| 2023-07-12 | 22.35 | $22.83 | 4400 |
| 2023-07-11 | 22.25 | $22.38 | 6000 |
| 2023-07-10 | 22.23 | $22.20 | 2300 |
| 2023-07-07 | 22.25 | $22.25 | 15400 |
| 2023-07-06 | 22.26 | $22.01 | 4700 |
| 2023-07-05 | 22.32 | $22.33 | 5000 |
| 2023-07-03 | 22.32 | $22.42 | 3700 |
| 2023-06-30 | 22.30 | $22.23 | 600 |
| 2023-06-29 | 22.33 | $22.14 | 2200 |
| 2023-06-28 | 22.37 | $22.16 | 8300 |
| 2023-06-27 | 22.42 | $22.31 | 10400 |
| 2023-06-26 | 22.44 | $21.99 | 14800 |
| 2023-06-23 | 22.54 | $21.98 | 6300 |
| 2023-06-22 | 22.65 | $22.28 | 20100 |
| 2023-06-21 | 22.72 | $22.42 | 12800 |
| 2023-06-20 | 22.76 | $22.43 | 6400 |
| 2023-06-16 | 22.81 | $22.77 | 3100 |
| 2023-06-15 | 22.80 | $23.22 | 3700 |
| 2023-06-14 | 22.69 | $23.02 | 1600 |
| 2023-06-13 | 22.60 | $22.95 | 3000 |
| 2023-06-12 | 22.51 | $22.75 | 5200 |
| 2023-06-09 | 22.45 | $22.75 | 1000 |
| 2023-06-08 | 22.38 | $22.72 | 1200 |
| 2023-06-07 | 22.31 | $22.56 | 1400 |
| 2023-06-06 | 22.25 | $22.63 | 3600 |
| 2023-06-05 | 22.18 | $22.42 | 9200 |
| 2023-06-02 | 22.13 | $22.40 | 1800 |
| 2023-06-01 | 22.08 | $22.05 | 3900 |
| 2023-05-31 | 22.10 | $21.86 | 18600 |
| 2023-05-30 | 22.16 | $21.97 | 1100 |
| 2023-05-26 | 22.21 | $22.08 | 3500 |
| 2023-05-25 | 22.25 | $21.87 | 900 |
| 2023-05-24 | 22.33 | $21.95 | 4800 |
| 2023-05-23 | 22.41 | $22.05 | 2500 |
| 2023-05-22 | 22.48 | $22.34 | 17300 |
| 2023-05-19 | 22.51 | $22.34 | 28300 |
| 2023-05-18 | 22.53 | $22.36 | 16700 |
| 2023-05-17 | 22.56 | $22.44 | 5200 |
| 2023-05-16 | 22.57 | $22.39 | 6400 |
| 2023-05-15 | 22.60 | $22.59 | 122600 |
| 2023-05-12 | 22.58 | $22.40 | 3000 |
| 2023-05-11 | 22.60 | $22.59 | 4800 |
| 2023-05-10 | 22.59 | $22.65 | 4100 |
| 2023-05-09 | 22.56 | $22.60 | 3900 |
| 2023-05-08 | 22.53 | $22.69 | 7600 |
| 2023-05-05 | 22.48 | $22.59 | 12100 |
| 2023-05-04 | 22.44 | $22.40 | 2000 |
| 2023-05-03 | 22.44 | $22.26 | 1000 |
| 2023-05-02 | 22.46 | $22.23 | 4900 |
| 2023-05-01 | 22.49 | $22.60 | 2400 |
| 2023-04-28 | 22.45 | $22.56 | 3600 |
| 2023-04-27 | 22.41 | $22.43 | 3000 |
| 2023-04-26 | 22.39 | $22.16 | 1500 |
| 2023-04-25 | 22.42 | $22.05 | 6700 |
| 2023-04-24 | 22.48 | $22.34 | 600 |
| 2023-04-21 | 22.49 | $22.34 | 8700 |
| 2023-04-20 | 22.49 | $22.43 | 700 |
| 2023-04-19 | 22.48 | $22.48 | 1400 |
| 2023-04-18 | 22.45 | $22.61 | 1100 |
| 2023-04-17 | 22.39 | $22.59 | 4300 |
| 2023-04-14 | 22.33 | $22.59 | 6100 |
| 2023-04-13 | 22.25 | $22.60 | 3500 |
| 2023-04-12 | 22.15 | $22.38 | 2000 |
| 2023-04-11 | 22.09 | $22.36 | 2400 |
| 2023-04-10 | 22.02 | $22.13 | 5000 |
| 2023-04-06 | 21.99 | $22.12 | 1500 |
| 2023-04-05 | 21.95 | $22.14 | 400 |
| 2023-04-04 | 21.90 | $22.30 | 1900 |
| 2023-04-03 | 21.81 | $22.23 | 1600 |
| 2023-03-31 | 21.72 | $22.12 | 2900 |
| 2023-03-30 | 21.64 | $22.14 | 2400 |
| 2023-03-29 | 21.54 | $21.85 | 2200 |
| 2023-03-28 | 21.49 | $21.74 | 2800 |
| 2023-03-27 | 21.45 | $21.56 | 4900 |
| 2023-03-24 | 21.45 | $21.55 | 2100 |
| 2023-03-23 | 21.44 | $21.65 | 7200 |
| 2023-03-22 | 21.42 | $21.53 | 800 |
| 2023-03-21 | 21.42 | $21.41 | 24400 |
| 2023-03-20 | 21.45 | $21.45 | 15000 |
| 2023-03-17 | 21.48 | $21.25 | 5100 |
| 2023-03-16 | 21.55 | $21.45 | 3700 |
| 2023-03-15 | 21.59 | $21.18 | 3300 |
| 2023-03-14 | 21.70 | $21.53 | 2500 |
| 2023-03-13 | 21.76 | $21.56 | 3100 |
| 2023-03-10 | 21.81 | $21.63 | 4600 |
| 2023-03-09 | 21.87 | $21.60 | 4000 |
| 2023-03-08 | 21.93 | $22.07 | 900 |
| 2023-03-07 | 21.91 | $21.90 | 4300 |
| 2023-03-06 | 21.92 | $22.29 | 5100 |
| 2023-03-03 | 21.86 | $22.16 | 2400 |
| 2023-03-02 | 21.80 | $22.01 | 5500 |
| 2023-03-01 | 21.78 | $21.90 | 4400 |
| 2023-02-28 | 21.77 | $21.55 | 700 |
| 2023-02-27 | 21.84 | $21.63 | 200 |
| 2023-02-24 | 21.90 | $21.50 | 11800 |
| 2023-02-23 | 22.00 | $21.83 | 4900 |
| 2023-02-22 | 22.05 | $21.70 | 5900 |
| 2023-02-21 | 22.13 | $21.84 | 6500 |
| 2023-02-17 | 22.19 | $22.01 | 3600 |
| 2023-02-16 | 22.23 | $22.07 | 5600 |
| 2023-02-15 | 22.27 | $22.09 | 11700 |
| 2023-02-14 | 22.31 | $22.13 | 9200 |
| 2023-02-13 | 22.34 | $22.21 | 2300 |
| 2023-02-10 | 22.36 | $21.96 | 6700 |
| 2023-02-09 | 22.44 | $22.03 | 8100 |
| 2023-02-08 | 22.51 | $22.04 | 11300 |
| 2023-02-07 | 22.60 | $22.17 | 1100 |
| 2023-02-06 | 22.67 | $22.09 | 3300 |
| 2023-02-03 | 22.76 | $22.29 | 5400 |
| 2023-02-02 | 22.83 | $22.55 | 2200 |
| 2023-02-01 | 22.85 | $22.67 | 32700 |
| 2023-01-31 | 22.85 | $22.57 | 4500 |
| 2023-01-30 | 22.86 | $22.52 | 8500 |
| 2023-01-27 | 22.89 | $22.93 | 17100 |
| 2023-01-26 | 22.83 | $22.95 | 7600 |
| 2023-01-25 | 22.76 | $22.92 | 4900 |
| 2023-01-24 | 22.67 | $22.88 | 1400 |
| 2023-01-23 | 22.58 | $22.90 | 23200 |
| 2023-01-20 | 22.47 | $22.66 | 2000 |
| 2023-01-19 | 22.39 | $22.52 | 4400 |
| 2023-01-18 | 22.33 | $22.30 | 3200 |
| 2023-01-17 | 22.30 | $22.40 | 7900 |
| 2023-01-13 | 22.24 | $22.40 | 1600 |
| 2023-01-12 | 22.17 | $22.36 | 5700 |
| 2023-01-11 | 22.10 | $22.37 | 1200 |
| 2023-01-10 | 22.01 | $22.29 | 3100 |
| 2023-01-09 | 21.92 | $22.20 | 500 |
| 2023-01-06 | 21.84 | $22.20 | 500 |
| 2023-01-05 | 21.74 | $21.80 | 2100 |
| 2023-01-04 | 21.71 | $21.93 | 11100 |
| 2023-01-03 | 21.65 | $21.55 | 1800 |
| 2022-12-30 | 21.65 | $21.45 | 7700 |
| 2022-12-29 | 21.67 | $21.67 | 2400 |
| 2022-12-28 | 21.66 | $21.32 | 8200 |
| 2022-12-27 | 21.71 | $21.64 | 4300 |
| 2022-12-23 | 21.70 | $21.47 | 300 |
| 2022-12-22 | 21.73 | $21.38 | 2200 |
| 2022-12-21 | 21.77 | $21.56 | 700 |
| 2022-12-20 | 21.79 | $21.44 | 7100 |
| 2022-12-19 | 21.83 | $21.48 | 1900 |
| 2022-12-16 | 21.87 | $21.46 | 9400 |
| 2022-12-15 | 21.91 | $21.50 | 1000 |
| 2022-12-14 | 21.95 | $21.94 | 4400 |
| 2022-12-13 | 21.91 | $21.89 | 1200 |
| 2022-12-12 | 21.86 | $21.78 | 800 |
| 2022-12-09 | 21.83 | $21.79 | 5300 |
| 2022-12-08 | 21.79 | $21.76 | 400 |
| 2022-12-07 | 21.74 | $21.66 | 300 |
| 2022-12-06 | 21.71 | $21.66 | 1600 |
| 2022-12-05 | 21.67 | $21.69 | 700 |
| 2022-12-02 | 21.61 | $21.90 | 800 |
| 2022-12-01 | 21.50 | $21.87 | 3000 |
| 2022-11-30 | 21.37 | $22.06 | 400 |
| 2022-11-29 | 21.18 | $21.47 | 5400 |
| 2022-11-28 | 21.08 | $21.08 | 2200 |
| 2022-11-25 | 21.05 | $21.14 | 100 |
| 2022-11-23 | 21.00 | $21.08 | 800 |
| 2022-11-22 | 20.95 | $20.93 | 800 |
| 2022-11-21 | 20.92 | $20.83 | 4400 |
| 2022-11-18 | 20.90 | $21.03 | 1500 |
| 2022-11-17 | 20.84 | $21.05 | 1400 |
| 2022-11-16 | 20.77 | $21.09 | 2600 |
| 2022-11-15 | 20.67 | $21.35 | 2800 |
| 2022-11-14 | 20.50 | $21.09 | 900 |
| 2022-11-11 | 20.36 | $21.17 | 500 |
| 2022-11-10 | 20.18 | $20.92 | 100 |
| 2022-11-09 | 20.02 | $20.43 | 1800 |
| 2022-11-08 | 19.93 | $20.43 | 5300 |
| 2022-11-07 | 19.84 | $20.45 | 500 |
| 2022-11-04 | 19.73 | $20.39 | 700 |
| 2022-11-03 | 19.61 | $19.70 | 3800 |
| 2022-11-02 | 19.62 | $19.62 | 1100 |
| 2022-11-01 | 19.65 | $19.75 | 100 |
| 2022-10-31 | 19.66 | $19.49 | 7900 |
| 2022-10-28 | 19.73 | $19.76 | 8100 |
| 2022-10-27 | 19.75 | $20.00 | 1800 |
| 2022-10-26 | 19.73 | $19.96 | 400 |
| 2022-10-25 | 19.71 | $19.80 | 3300 |
| 2022-10-24 | 19.73 | $19.69 | 3000 |
| 2022-10-21 | 19.77 | $20.32 | 1700 |
| 2022-10-20 | 19.69 | $20.05 | 1000 |
| 2022-10-19 | 19.66 | $19.78 | 2000 |
| 2022-10-18 | 19.68 | $19.95 | 400 |
| 2022-10-17 | 19.67 | $20.03 | 1100 |
| 2022-10-14 | 19.64 | $19.65 | 2400 |
| 2022-10-13 | 19.69 | $19.85 | 1500 |
| 2022-10-12 | 19.71 | $19.73 | 800 |
| 2022-10-11 | 19.77 | $19.51 | 1700 |
| 2022-10-10 | 19.88 | $19.79 | 300 |
| 2022-10-07 | 19.95 | $19.91 | 600 |
| 2022-10-06 | 20.01 | $20.25 | 800 |
| 2022-10-05 | 20.01 | $20.33 | 100 |
| 2022-10-04 | 20.00 | $20.44 | 600 |
| 2022-10-03 | 19.96 | $19.94 | 600 |
| 2022-09-30 | 20.03 | $19.55 | 2000 |
| 2022-09-29 | 20.19 | $19.67 | 900 |
| 2022-09-28 | 20.36 | $19.99 | 15100 |
| 2022-09-27 | 20.49 | $19.90 | 2200 |
| 2022-09-26 | 20.67 | $19.87 | 1200 |
| 2022-09-23 | 20.88 | $20.22 | 3000 |
| 2022-09-22 | 21.05 | $20.69 | 800 |
| 2022-09-21 | 21.15 | $20.70 | 2400 |
| 2022-09-20 | 21.26 | $20.87 | 4600 |
| 2022-09-19 | 21.36 | $21.07 | 400 |
| 2022-09-16 | 21.43 | $20.97 | 2300 |
| 2022-09-15 | 21.54 | $21.37 | 1900 |
| 2022-09-14 | 21.58 | $21.49 | 700 |
| 2022-09-13 | 21.60 | $21.26 | 2000 |
| 2022-09-12 | 21.67 | $21.98 | 900 |
| 2022-09-09 | 21.61 | $21.77 | 1000 |
| 2022-09-08 | 21.57 | $21.46 | 1100 |
| 2022-09-07 | 21.60 | $21.58 | 1600 |
| 2022-09-06 | 21.60 | $21.42 | 200 |
| 2022-09-02 | 21.64 | $21.46 | 1000 |
| 2022-09-01 | 21.68 | $21.53 | 3000 |
| 2022-08-31 | 21.71 | $21.64 | 16900 |
| 2022-08-30 | 21.72 | $21.50 | 3600 |
| 2022-08-29 | 21.76 | $21.68 | 2100 |
| 2022-08-26 | 21.77 | $21.83 | 1700 |
| 2022-08-25 | 21.75 | $21.93 | 1200 |
| 2022-08-24 | 21.70 | $21.69 | 600 |
| 2022-08-23 | 21.70 | $21.76 | 400 |
| 2022-08-22 | 21.68 | $21.58 | 200 |
| 2022-08-19 | 21.69 | $21.62 | 1700 |
| 2022-08-18 | 21.70 | $21.69 | 1500 |
| 2022-08-17 | 21.70 | $21.93 | 6100 |
| 2022-08-16 | 21.64 | $21.92 | 5600 |
| 2022-08-15 | 21.58 | $21.92 | 700 |
| 2022-08-12 | 21.50 | $21.99 | 11100 |
| 2022-08-11 | 21.40 | $21.83 | 3600 |
| 2022-08-10 | 21.32 | $21.71 | 1000 |
| 2022-08-09 | 21.25 | $21.45 | 1400 |
| 2022-08-08 | 21.22 | $21.48 | 500 |
| 2022-08-05 | 21.18 | $21.42 | 800 |
| 2022-08-04 | 21.15 | $21.36 | 800 |
| 2022-08-03 | 21.13 | $21.17 | 900 |
| 2022-08-02 | 21.15 | $21.25 | 700 |
| 2022-08-01 | 21.16 | $21.35 | 1100 |
| 2022-07-29 | 21.15 | $21.40 | 1100 |
| 2022-07-28 | 21.12 | $21.58 | 1400 |
| 2022-07-27 | 21.06 | $21.37 | 1100 |
| 2022-07-26 | 21.03 | $21.26 | 1600 |
| 2022-07-25 | 21.02 | $21.32 | 700 |
| 2022-07-22 | 21.01 | $21.24 | 900 |
| 2022-07-21 | 21.00 | $21.40 | 6600 |
| 2022-07-20 | 20.97 | $21.29 | 1300 |
| 2022-07-19 | 20.96 | $21.40 | 500 |
| 2022-07-18 | 20.92 | $21.11 | 3100 |
| 2022-07-15 | 20.94 | $21.00 | 3400 |
| 2022-07-14 | 20.99 | $20.87 | 2500 |
| 2022-07-13 | 21.09 | $21.07 | 200 |
| 2022-07-12 | 21.15 | $21.03 | 1000 |
| 2022-07-11 | 21.24 | $21.02 | 2300 |
| 2022-07-08 | 21.35 | $21.52 | 100 |
| 2022-07-07 | 21.37 | $21.50 | 9200 |
| 2022-07-06 | 21.41 | $21.17 | 8300 |
| 2022-07-05 | 21.52 | $21.30 | 21200 |
| 2022-07-01 | 21.63 | $21.49 | 8800 |
| 2022-06-30 | 21.72 | $21.61 | 2500 |
| 2022-06-29 | 21.79 | $21.77 | 8500 |
| 2022-06-28 | 21.86 | $21.88 | 6200 |
| 2022-06-27 | 21.90 | $21.95 | 3200 |
| 2022-06-24 | 21.95 | $21.90 | 13300 |
| 2022-06-23 | 22.02 | $21.51 | 1100 |
| 2022-06-22 | 22.18 | $21.51 | 9000 |
| 2022-06-21 | 22.37 | $21.88 | 8200 |
| 2022-06-17 | 22.51 | $21.68 | 1200 |
| 2022-06-16 | 22.73 | $22.01 | 6300 |
| 2022-06-15 | 22.90 | $22.78 | 1000 |
| 2022-06-14 | 22.95 | $22.39 | 900 |
| 2022-06-13 | 23.09 | $22.20 | 4100 |
| 2022-06-10 | 23.28 | $22.93 | 2700 |
| 2022-06-09 | 23.36 | $23.23 | 300 |
| 2022-06-08 | 23.39 | $23.49 | 4400 |
| 2022-06-07 | 23.36 | $23.59 | 1500 |
| 2022-06-06 | 23.31 | $23.50 | 2200 |
| 2022-06-03 | 23.27 | $23.48 | 2000 |
| 2022-06-02 | 23.23 | $23.91 | 1000 |
| 2022-06-01 | 23.09 | $23.64 | 1400 |
| 2022-05-31 | 22.99 | $23.70 | 1100 |
| 2022-05-27 | 22.86 | $23.50 | 2800 |
| 2022-05-26 | 22.75 | $23.24 | 13600 |
| 2022-05-25 | 22.68 | $22.91 | 4700 |
| 2022-05-24 | 22.67 | $22.83 | 4100 |
| 2022-05-23 | 22.67 | $23.07 | 9600 |
| 2022-05-20 | 22.63 | $22.98 | 1800 |
| 2022-05-19 | 22.61 | $22.96 | 6700 |
| 2022-05-18 | 22.59 | $22.78 | 16100 |
| 2022-05-17 | 22.60 | $23.05 | 10400 |
| 2022-05-16 | 22.56 | $22.63 | 1900 |
| 2022-05-13 | 22.61 | $22.62 | 1100 |
| 2022-05-12 | 22.68 | $22.08 | 7000 |
| 2022-05-11 | 22.86 | $22.46 | 4100 |
| 2022-05-10 | 23.01 | $22.59 | 2700 |
| 2022-05-09 | 23.15 | $22.53 | 3100 |
| 2022-05-06 | 23.32 | $22.98 | 8200 |
| 2022-05-05 | 23.44 | $23.24 | 3800 |
| 2022-05-04 | 23.51 | $23.92 | 14700 |
| 2022-05-03 | 23.46 | $23.58 | 1000 |
| 2022-05-02 | 23.48 | $23.49 | 2300 |
| 2022-04-29 | 23.52 | $23.41 | 3500 |
| 2022-04-28 | 23.58 | $23.55 | 1900 |
| 2022-04-27 | 23.62 | $23.30 | 4100 |
| 2022-04-26 | 23.73 | $23.19 | 7500 |
| 2022-04-25 | 23.88 | $23.47 | 22100 |
| 2022-04-22 | 24.00 | $23.65 | 2800 |
| 2022-04-21 | 24.10 | $23.68 | 21800 |
| 2022-04-20 | 24.21 | $23.95 | 5100 |
| 2022-04-19 | 24.28 | $24.00 | 29200 |
| 2022-04-18 | 24.35 | $24.18 | 3100 |
| 2022-04-14 | 24.40 | $24.24 | 600 |
| 2022-04-13 | 24.44 | $24.50 | 900 |
| 2022-04-12 | 24.43 | $24.22 | 2400 |
| 2022-04-11 | 24.48 | $24.26 | 4800 |
| 2022-04-08 | 24.53 | $24.60 | 2800 |
| 2022-04-07 | 24.52 | $24.51 | 2700 |
| 2022-04-06 | 24.53 | $24.65 | 3700 |
| 2022-04-05 | 24.51 | $24.78 | 5400 |
| 2022-04-04 | 24.46 | $25.19 | 400 |
| 2022-04-01 | 24.31 | $24.86 | 1000 |
| 2022-03-31 | 24.21 | $24.47 | 1800 |
| 2022-03-30 | 24.18 | $24.67 | 10800 |
| 2022-03-29 | 24.10 | $24.67 | 5300 |
| 2022-03-28 | 24.01 | $24.57 | 2700 |
| 2022-03-25 | 23.93 | $24.41 | 2000 |
| 2022-03-24 | 23.87 | $24.46 | 200 |
| 2022-03-23 | 23.80 | $24.36 | 1500 |
| 2022-03-22 | 23.73 | $24.45 | 5500 |
| 2022-03-21 | 23.64 | $24.00 | 2200 |
| 2022-03-18 | 23.64 | $24.39 | 14800 |
| 2022-03-17 | 23.55 | $24.19 | 3000 |
| 2022-03-16 | 23.50 | $24.16 | 2500 |
| 2022-03-15 | 23.45 | $22.89 | 4800 |
| 2022-03-14 | 23.66 | $22.99 | 2400 |
| 2022-03-11 | 23.89 | $23.36 | 2100 |
| 2022-03-10 | 24.09 | $23.63 | 3500 |
| 2022-03-09 | 24.26 | $23.93 | 6100 |
| 2022-03-08 | 24.40 | $23.45 | 1700 |
| 2022-03-07 | 24.67 | $23.47 | 2800 |
| 2022-03-04 | 24.98 | $24.03 | 4900 |
| 2022-03-03 | 25.22 | $24.74 | 11100 |
| 2022-03-02 | 25.35 | $24.91 | 1300 |
| 2022-03-01 | 25.47 | $24.90 | 21900 |
| 2022-02-28 | 25.62 | $24.83 | 6800 |
| 2022-02-25 | 25.80 | $25.24 | 3400 |
| 2022-02-24 | 25.93 | $24.85 | 166900 |
| 2022-02-23 | 26.15 | $25.67 | 2400 |
| 2022-02-22 | 26.25 | $25.83 | 10500 |
| 2022-02-18 | 26.32 | $26.18 | 7900 |
| 2022-02-17 | 26.33 | $26.34 | 3800 |
| 2022-02-16 | 26.30 | $26.59 | 1300 |
| 2022-02-15 | 26.22 | $26.45 | 2200 |
| 2022-02-14 | 26.15 | $26.04 | 2300 |
| 2022-02-11 | 26.16 | $26.15 | 900 |
| 2022-02-10 | 26.14 | $26.44 | 5100 |
| 2022-02-09 | 26.06 | $26.50 | 2800 |
| 2022-02-08 | 25.96 | $26.20 | 5000 |
| 2022-02-07 | 25.90 | $25.92 | 7400 |
| 2022-02-04 | 25.89 | $25.95 | 5400 |
| 2022-02-03 | 25.87 | $25.93 | 5800 |
| 2022-02-02 | 25.85 | $26.08 | 1500 |
| 2022-02-01 | 25.80 | $26.08 | 5200 |
| 2022-01-31 | 25.73 | $26.00 | 1400 |
| 2022-01-28 | 25.68 | $25.40 | 2300 |
| 2022-01-27 | 25.74 | $25.23 | 4500 |
| 2022-01-26 | 25.85 | $25.55 | 3500 |
| 2022-01-25 | 25.90 | $25.55 | 2500 |
| 2022-01-24 | 25.97 | $25.55 | 2700 |
| 2022-01-21 | 26.05 | $26.12 | 1900 |
| 2022-01-20 | 26.01 | $26.07 | 100 |
| 2022-01-19 | 25.99 | $26.00 | 5600 |
| 2022-01-18 | 25.97 | $26.00 | 3000 |
| 2022-01-14 | 25.95 | $26.15 | 9300 |
| 2022-01-13 | 25.89 | $26.22 | 2700 |
| 2022-01-12 | 25.81 | $26.46 | 2200 |
| 2022-01-11 | 25.66 | $26.20 | 1600 |
| 2022-01-10 | 25.54 | $25.74 | 2200 |
| 2022-01-07 | 25.51 | $25.75 | 2200 |
| 2022-01-06 | 25.46 | $25.53 | 2400 |
| 2022-01-05 | 25.46 | $25.51 | 2500 |
| 2022-01-04 | 25.45 | $25.67 | 3400 |
| 2022-01-03 | 25.42 | $25.75 | 3800 |
| 2021-12-31 | 25.36 | $25.66 | 700 |
| 2021-12-30 | 25.31 | $25.67 | 2400 |
| 2021-12-29 | 25.26 | $25.38 | 1200 |
| 2021-12-28 | 25.26 | $25.42 | 900 |
| 2021-12-27 | 25.25 | $25.48 | 1200 |
| 2021-12-23 | 25.23 | $25.55 | 1100 |
| 2021-12-22 | 25.19 | $25.20 | 1900 |
| 2021-12-21 | 25.22 | $25.09 | 4400 |
| 2021-12-20 | 25.28 | $24.80 | 2500 |
| 2021-12-17 | 25.41 | $25.07 | 3600 |
| 2021-12-16 | 25.51 | $25.43 | 800 |
| 2021-12-15 | 25.55 | $25.47 | 1000 |
| 2021-12-14 | 25.59 | $25.42 | 1000 |
| 2021-12-13 | 25.64 | $25.53 | 1100 |
| 2021-12-10 | 25.68 | $25.76 | 900 |
| 2021-12-09 | 25.69 | $25.85 | 900 |
| 2021-12-08 | 25.67 | $26.00 | 2100 |
| 2021-12-07 | 25.62 | $25.90 | 1500 |
| 2021-12-06 | 25.58 | $25.54 | 1700 |
| 2021-12-03 | 25.62 | $25.46 | 1000 |
| 2021-12-02 | 25.68 | $25.67 | 3500 |
| 2021-12-01 | 25.71 | $25.46 | 900 |
| 2021-11-30 | 25.79 | $25.40 | 3000 |
| 2021-11-29 | 25.89 | $25.53 | 5900 |
| 2021-11-26 | 25.98 | $25.38 | 2800 |
| 2021-11-24 | 26.12 | $25.97 | 1900 |
| 2021-11-23 | 26.16 | $26.01 | 6000 |
| 2021-11-22 | 26.20 | $26.00 | 4300 |
| 2021-11-19 | 26.25 | $26.16 | 1900 |
| 2021-11-18 | 26.27 | $26.09 | 1200 |
| 2021-11-17 | 26.30 | $26.34 | 1600 |
| 2021-11-16 | 26.29 | $26.40 | 7500 |
| 2021-11-15 | 26.27 | $26.34 | 3500 |
| 2021-11-12 | 26.26 | $26.50 | 400 |
| 2021-11-11 | 26.21 | $26.48 | 4800 |
| 2021-11-10 | 26.15 | $26.15 | 4700 |
| 2021-11-09 | 26.16 | $26.17 | 500 |
| 2021-11-08 | 26.16 | $26.27 | 3000 |
| 2021-11-05 | 26.15 | $26.05 | 1500 |
| 2021-11-04 | 26.18 | $25.93 | 2600 |
| 2021-11-03 | 26.24 | $26.17 | 1600 |
| 2021-11-02 | 26.26 | $25.90 | 2500 |
| 2021-11-01 | 26.33 | $26.09 | 3100 |
| 2021-10-29 | 26.38 | $25.97 | 2400 |
| 2021-10-28 | 26.47 | $26.40 | 1700 |
| 2021-10-27 | 26.47 | $26.40 | 1400 |
| 2021-10-26 | 26.48 | $26.56 | 700 |
| 2021-10-25 | 26.45 | $26.77 | 400 |
| 2021-10-22 | 26.38 | $26.64 | 2900 |
| 2021-10-21 | 26.32 | $26.56 | 2300 |
| 2021-10-20 | 26.26 | $26.71 | 1800 |
| 2021-10-19 | 26.17 | $26.72 | 2400 |
| 2021-10-18 | 26.06 | $26.53 | 6600 |
| 2021-10-15 | 25.97 | $26.50 | 1500 |
| 2021-10-14 | 25.88 | $26.31 | 1600 |
| 2021-10-13 | 25.81 | $26.16 | 2100 |
| 2021-10-12 | 25.77 | $25.90 | 1300 |
| 2021-10-11 | 25.77 | $26.06 | 2400 |
| 2021-10-08 | 25.74 | $25.98 | 6900 |
| 2021-10-07 | 25.73 | $26.08 | 200 |
| 2021-10-06 | 25.69 | $25.61 | 2000 |
| 2021-10-05 | 25.75 | $25.82 | 500 |
| 2021-10-04 | 25.77 | $25.47 | 2200 |
| 2021-10-01 | 25.88 | $25.93 | 2300 |
| 2021-09-30 | 25.91 | $25.90 | 100 |
| 2021-09-29 | 25.95 | $25.65 | 2900 |
| 2021-09-28 | 26.05 | $25.72 | 3500 |
| 2021-09-27 | 26.16 | $26.06 | 3200 |
| 2021-09-24 | 26.21 | $25.83 | 3400 |
| 2021-09-23 | 26.32 | $26.26 | 900 |
| 2021-09-22 | 26.37 | $26.25 | 1900 |
| 2021-09-21 | 26.42 | $25.92 | 2700 |
| 2021-09-20 | 26.54 | $25.56 | 5200 |
| 2021-09-17 | 26.77 | $26.33 | 100 |
| 2021-09-16 | 26.87 | $26.52 | 3400 |
| 2021-09-15 | 26.95 | $26.70 | 10600 |
| 2021-09-14 | 27.00 | $26.79 | 1100 |
| 2021-09-13 | 27.05 | $27.13 | 7800 |
| 2021-09-10 | 27.02 | $27.08 | 1500 |
| 2021-09-09 | 27.01 | $27.16 | 1700 |
| 2021-09-08 | 26.97 | $27.12 | 1700 |
| 2021-09-07 | 26.94 | $27.51 | 1700 |
| 2021-09-03 | 26.82 | $27.39 | 900 |
| 2021-09-02 | 26.70 | $27.30 | 1500 |
| 2021-09-01 | 26.59 | $27.46 | 4400 |
| 2021-08-31 | 26.42 | $27.00 | 5000 |
| 2021-08-30 | 26.33 | $26.67 | 1800 |
| 2021-08-27 | 26.30 | $26.66 | 200 |
| 2021-08-26 | 26.26 | $26.47 | 2500 |
| 2021-08-25 | 26.26 | $26.66 | 2800 |
| 2021-08-24 | 26.22 | $26.70 | 700 |
| 2021-08-23 | 26.16 | $26.14 | 2300 |
| 2021-08-20 | 26.22 | $25.81 | 2100 |
| 2021-08-19 | 26.36 | $25.83 | 8100 |
| 2021-08-18 | 26.53 | $26.20 | 600 |
| 2021-08-17 | 26.64 | $26.30 | 4100 |
| 2021-08-16 | 26.75 | $26.63 | 4200 |
| 2021-08-13 | 26.81 | $26.69 | 3200 |
| 2021-08-12 | 26.88 | $26.89 | 900 |
| 2021-08-11 | 26.91 | $27.11 | 8400 |
| 2021-08-10 | 26.90 | $27.04 | 1500 |
| 2021-08-09 | 26.90 | $27.08 | 1600 |
| 2021-08-06 | 26.90 | $26.96 | 1000 |
| 2021-08-05 | 26.93 | $27.06 | 3400 |
| 2021-08-04 | 26.95 | $27.21 | 700 |
| 2021-08-03 | 26.93 | $27.18 | 4600 |
| 2021-08-02 | 26.93 | $27.06 | 2400 |
| 2021-07-30 | 26.95 | $26.85 | 3000 |
| 2021-07-29 | 27.01 | $27.12 | 2500 |
| 2021-07-28 | 27.04 | $27.12 | 6000 |
| 2021-07-27 | 27.07 | $26.40 | 4400 |
| 2021-07-26 | 27.26 | $26.85 | 4000 |
| 2021-07-23 | 27.39 | $27.20 | 600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.63
2026-07-21
Close Price
$35.32
Vol: 43009
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.55
Average
25.83
Maximum
37.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 34.63 | $35.32 | 43009 |
| 2026-07-20 | 34.54 | $34.52 | 89244 |
| 2026-07-17 | 34.70 | $34.38 | 73500 |
| 2026-07-16 | 34.94 | $34.66 | 63210 |
| 2026-07-15 | 35.15 | $35.24 | 48900 |
| 2026-07-14 | 35.23 | $35.36 | 39900 |
| 2026-07-13 | 35.30 | $34.82 | 60200 |
| 2026-07-10 | 35.56 | $35.90 | 41500 |
| 2026-07-09 | 35.54 | $35.83 | 58948 |
| 2026-07-08 | 35.55 | $35.71 | 184300 |
| 2026-07-07 | 35.60 | $35.46 | 60994 |
| 2026-07-06 | 35.75 | $36.25 | 53537 |
| 2026-07-02 | 35.69 | $35.26 | 104700 |
| 2026-07-01 | 35.93 | $35.54 | 49141 |
| 2026-06-30 | 36.15 | $36.33 | 29802 |
| 2026-06-29 | 36.16 | $35.98 | 39200 |
| 2026-06-26 | 36.29 | $35.83 | 52400 |
| 2026-06-25 | 36.49 | $36.02 | 53949 |
| 2026-06-24 | 36.69 | $35.70 | 59000 |
| 2026-06-23 | 37.02 | $35.89 | 146200 |
| 2026-06-22 | 37.37 | $37.81 | 100039 |
| 2026-06-18 | 37.17 | $37.62 | 47300 |
| 2026-06-17 | 36.99 | $37.06 | 44320 |
| 2026-06-16 | 36.95 | $37.22 | 46000 |
| 2026-06-15 | 36.84 | $37.80 | 124700 |
| 2026-06-12 | 36.52 | $36.89 | 100538 |
| 2026-06-11 | 36.42 | $36.81 | 57039 |
| 2026-06-10 | 36.32 | $35.37 | 218536 |
| 2026-06-09 | 36.65 | $35.87 | 132300 |
| 2026-06-08 | 36.89 | $35.91 | 113245 |
| 2026-06-05 | 37.17 | $35.16 | 163337 |
| 2026-06-04 | 37.74 | $37.39 | 39731 |
| 2026-06-03 | 37.72 | $37.67 | 95540 |
| 2026-06-02 | 37.59 | $38.23 | 39955 |
| 2026-06-01 | 37.25 | $37.89 | 163726 |
| 2026-05-29 | 36.92 | $37.10 | 82700 |
| 2026-05-28 | 36.77 | $37.15 | 185100 |
| 2026-05-27 | 36.56 | $36.99 | 69229 |
| 2026-05-26 | 36.34 | $36.97 | 2.5M |
| 2026-05-22 | 36.08 | $35.82 | 76200 |
| 2026-05-21 | 36.11 | $35.91 | 44202 |
| 2026-05-20 | 36.12 | $35.68 | 42825 |
| 2026-05-19 | 36.20 | $35.17 | 60407 |
| 2026-05-18 | 36.45 | $35.36 | 215440 |
| 2026-05-15 | 36.68 | $35.62 | 96300 |
| 2026-05-14 | 36.87 | $36.57 | 50412 |
| 2026-05-13 | 36.78 | $36.46 | 49221 |
| 2026-05-12 | 36.69 | $35.86 | 97500 |
| 2026-05-11 | 36.76 | $36.90 | 91913 |
| 2026-05-08 | 36.50 | $36.85 | 63800 |
| 2026-05-07 | 36.19 | $36.23 | 70828 |
| 2026-05-06 | 35.98 | $36.57 | 90600 |
| 2026-05-05 | 35.61 | $35.63 | 56845 |
| 2026-05-04 | 35.45 | $34.98 | 75009 |
| 2026-05-01 | 35.44 | $35.28 | 33600 |
| 2026-04-30 | 35.32 | $35.15 | 50100 |
| 2026-04-29 | 35.20 | $34.62 | 29332 |
| 2026-04-28 | 35.21 | $34.65 | 52900 |
| 2026-04-27 | 35.20 | $34.94 | 65973 |
| 2026-04-24 | 35.09 | $34.96 | 61633 |
| 2026-04-23 | 34.92 | $34.44 | 61639 |
| 2026-04-22 | 34.88 | $34.85 | 56300 |
| 2026-04-21 | 34.68 | $34.37 | 50600 |
| 2026-04-20 | 34.57 | $34.68 | 42725 |
| 2026-04-17 | 34.33 | $34.97 | 60339 |
| 2026-04-16 | 33.94 | $34.31 | 73041 |
| 2026-04-15 | 33.65 | $34.27 | 43400 |
| 2026-04-14 | 33.31 | $34.24 | 81100 |
| 2026-04-13 | 32.89 | $33.73 | 63538 |
| 2026-04-10 | 32.55 | $33.64 | 73500 |
| 2026-04-09 | 32.15 | $33.30 | 95917 |
| 2026-04-08 | 31.77 | $33.41 | 310900 |
| 2026-04-07 | 31.28 | $32.02 | 264800 |
| 2026-04-06 | 31.13 | $31.86 | 72500 |
| 2026-04-02 | 31.00 | $31.52 | 453600 |
| 2026-04-01 | 30.97 | $31.95 | 91300 |
| 2026-03-31 | 30.80 | $31.58 | 63620 |
| 2026-03-30 | 30.72 | $30.59 | 131400 |
| 2026-03-27 | 30.96 | $30.78 | 141600 |
| 2026-03-26 | 31.20 | $30.91 | 142700 |
| 2026-03-25 | 31.46 | $31.97 | 75126 |
| 2026-03-24 | 31.46 | $31.60 | 310619 |
| 2026-03-23 | 31.58 | $32.08 | 75122 |
| 2026-03-20 | 31.59 | $31.14 | 115100 |
| 2026-03-19 | 31.91 | $32.32 | 65000 |
| 2026-03-18 | 31.94 | $32.12 | 38700 |
| 2026-03-17 | 32.05 | $32.75 | 41822 |
| 2026-03-16 | 32.00 | $32.40 | 72400 |
| 2026-03-13 | 32.05 | $31.75 | 54449 |
| 2026-03-12 | 32.34 | $31.81 | 229617 |
| 2026-03-11 | 32.67 | $32.72 | 65400 |
| 2026-03-10 | 32.81 | $32.69 | 188900 |
| 2026-03-09 | 32.98 | $32.69 | 140200 |
| 2026-03-06 | 33.20 | $32.13 | 78200 |
| 2026-03-05 | 33.66 | $32.31 | 122003 |
| 2026-03-04 | 34.15 | $33.25 | 96534 |
| 2026-03-03 | 34.46 | $32.93 | 230500 |
| 2026-03-02 | 34.93 | $34.21 | 125703 |
| 2026-02-27 | 35.09 | $34.81 | 142259 |
| 2026-02-26 | 35.09 | $35.00 | 104017 |
| 2026-02-25 | 35.02 | $35.21 | 92710 |
| 2026-02-24 | 34.86 | $34.90 | 105200 |
| 2026-02-23 | 34.76 | $34.57 | 152026 |
| 2026-02-20 | 34.72 | $34.79 | 177848 |
| 2026-02-19 | 34.60 | $34.34 | 76516 |
| 2026-02-18 | 34.59 | $34.39 | 222900 |
| 2026-02-17 | 34.54 | $34.33 | 200600 |
| 2026-02-13 | 34.50 | $34.43 | 127100 |
| 2026-02-12 | 34.41 | $34.30 | 195211 |
| 2026-02-11 | 34.33 | $34.66 | 112796 |
| 2026-02-10 | 34.10 | $34.21 | 154356 |
| 2026-02-09 | 33.96 | $34.10 | 180500 |
| 2026-02-06 | 33.82 | $33.78 | 249900 |
| 2026-02-05 | 33.74 | $33.13 | 147900 |
| 2026-02-04 | 33.83 | $33.29 | 165345 |
| 2026-02-03 | 33.89 | $33.59 | 153141 |
| 2026-02-02 | 33.85 | $33.30 | 87544 |
| 2026-01-30 | 33.88 | $33.34 | 194700 |
| 2026-01-29 | 33.89 | $33.97 | 115322 |
| 2026-01-28 | 33.70 | $34.05 | 87500 |
| 2026-01-27 | 33.43 | $33.73 | 182842 |
| 2026-01-26 | 33.18 | $33.23 | 133622 |
| 2026-01-23 | 33.03 | $33.20 | 187729 |
| 2026-01-22 | 32.85 | $32.85 | 126701 |
| 2026-01-21 | 32.72 | $32.69 | 169237 |
| 2026-01-20 | 32.62 | $32.16 | 264000 |
| 2026-01-16 | 32.64 | $32.40 | 137200 |
| 2026-01-15 | 32.59 | $32.52 | 403714 |
| 2026-01-14 | 32.48 | $32.48 | 100300 |
| 2026-01-13 | 32.34 | $32.37 | 172100 |
| 2026-01-12 | 32.21 | $32.56 | 184142 |
| 2026-01-09 | 31.97 | $32.10 | 121106 |
| 2026-01-08 | 31.82 | $31.98 | 138915 |
| 2026-01-07 | 31.67 | $31.88 | 159214 |
| 2026-01-06 | 31.51 | $32.06 | 232059 |
| 2026-01-05 | 31.25 | $31.86 | 138800 |
| 2026-01-02 | 31.00 | $31.62 | 139019 |
| 2025-12-31 | 30.76 | $30.88 | 103541 |
| 2025-12-30 | 30.71 | $30.93 | 73800 |
| 2025-12-29 | 30.62 | $30.76 | 96400 |
| 2025-12-26 | 30.57 | $30.88 | 94000 |
| 2025-12-24 | 30.48 | $30.68 | 50217 |
| 2025-12-23 | 30.42 | $30.64 | 99213 |
| 2025-12-22 | 30.37 | $30.49 | 1.9M |
| 2025-12-19 | 30.35 | $30.36 | 245600 |
| 2025-12-18 | 30.37 | $30.33 | 235133 |
| 2025-12-17 | 30.41 | $30.06 | 88200 |
| 2025-12-16 | 30.54 | $30.20 | 61000 |
| 2025-12-15 | 30.66 | $30.47 | 58127 |
| 2025-12-12 | 30.72 | $30.54 | 110544 |
| 2025-12-11 | 30.76 | $30.86 | 58042 |
| 2025-12-10 | 30.72 | $31.02 | 73192 |
| 2025-12-09 | 30.61 | $30.68 | 93100 |
| 2025-12-08 | 30.59 | $30.66 | 145207 |
| 2025-12-05 | 30.57 | $30.79 | 105400 |
| 2025-12-04 | 30.51 | $30.73 | 172100 |
| 2025-12-03 | 30.45 | $30.69 | 46000 |
| 2025-12-02 | 30.39 | $30.67 | 78146 |
| 2025-12-01 | 30.32 | $30.73 | 75300 |
| 2025-11-28 | 30.23 | $30.52 | 39500 |
| 2025-11-26 | 30.18 | $30.41 | 95046 |
| 2025-11-25 | 30.16 | $30.29 | 87008 |
| 2025-11-24 | 30.18 | $30.16 | 223438 |
| 2025-11-21 | 30.24 | $29.90 | 187508 |
| 2025-11-20 | 30.41 | $29.99 | 317303 |
| 2025-11-19 | 30.58 | $30.18 | 145641 |
| 2025-11-18 | 30.74 | $30.35 | 47726 |
| 2025-11-17 | 30.87 | $30.51 | 116877 |
| 2025-11-14 | 30.99 | $30.85 | 329900 |
| 2025-11-13 | 31.01 | $30.75 | 80206 |
| 2025-11-12 | 31.07 | $31.21 | 90500 |
| 2025-11-11 | 31.00 | $31.23 | 104500 |
| 2025-11-10 | 30.91 | $31.16 | 75529 |
| 2025-11-07 | 30.81 | $30.57 | 450400 |
| 2025-11-06 | 30.87 | $30.69 | 131928 |
| 2025-11-05 | 30.91 | $30.79 | 111834 |
| 2025-11-04 | 30.93 | $30.56 | 89406 |
| 2025-11-03 | 31.01 | $30.97 | 61500 |
| 2025-10-31 | 30.99 | $30.77 | 82900 |
| 2025-10-30 | 31.01 | $30.92 | 62100 |
| 2025-10-29 | 30.99 | $31.08 | 59014 |
| 2025-10-28 | 30.91 | $31.18 | 61800 |
| 2025-10-27 | 30.78 | $31.19 | 74100 |
| 2025-10-24 | 30.62 | $30.90 | 40671 |
| 2025-10-23 | 30.50 | $30.73 | 51132 |
| 2025-10-22 | 30.41 | $30.44 | 53945 |
| 2025-10-21 | 30.40 | $30.45 | 41700 |
| 2025-10-20 | 30.37 | $30.79 | 43900 |
| 2025-10-17 | 30.23 | $30.56 | 48200 |
| 2025-10-16 | 30.13 | $30.40 | 52314 |
| 2025-10-15 | 30.07 | $30.20 | 80400 |
| 2025-10-14 | 30.05 | $29.84 | 38100 |
| 2025-10-13 | 30.14 | $30.03 | 34600 |
| 2025-10-10 | 30.19 | $29.35 | 70800 |
| 2025-10-09 | 30.46 | $30.30 | 55709 |
| 2025-10-08 | 30.49 | $30.44 | 72200 |
| 2025-10-07 | 30.48 | $30.35 | 39914 |
| 2025-10-06 | 30.50 | $30.58 | 40300 |
| 2025-10-03 | 30.44 | $30.54 | 25800 |
| 2025-10-02 | 30.38 | $30.53 | 47400 |
| 2025-10-01 | 30.31 | $30.43 | 31325 |
| 2025-09-30 | 30.24 | $30.08 | 43513 |
| 2025-09-29 | 30.28 | $30.03 | 46523 |
| 2025-09-26 | 30.33 | $29.79 | 72800 |
| 2025-09-25 | 30.46 | $29.94 | 48446 |
| 2025-09-24 | 30.57 | $30.15 | 48217 |
| 2025-09-23 | 30.64 | $30.25 | 75100 |
| 2025-09-22 | 30.68 | $30.40 | 102335 |
| 2025-09-19 | 30.67 | $30.25 | 59927 |
| 2025-09-18 | 30.70 | $30.64 | 81000 |
| 2025-09-17 | 30.60 | $30.97 | 86128 |
| 2025-09-16 | 30.37 | $30.67 | 41719 |
| 2025-09-15 | 30.18 | $30.44 | 78736 |
| 2025-09-12 | 30.01 | $30.33 | 34600 |
| 2025-09-11 | 29.84 | $30.27 | 38100 |
| 2025-09-10 | 29.63 | $30.02 | 67000 |
| 2025-09-09 | 29.46 | $29.84 | 74615 |
| 2025-09-08 | 29.31 | $29.62 | 122010 |
| 2025-09-05 | 29.19 | $29.35 | 52400 |
| 2025-09-04 | 29.12 | $28.97 | 32930 |
| 2025-09-03 | 29.16 | $29.13 | 35600 |
| 2025-09-02 | 29.16 | $29.15 | 44422 |
| 2025-08-29 | 29.14 | $29.06 | 28215 |
| 2025-08-28 | 29.15 | $29.06 | 39000 |
| 2025-08-27 | 29.16 | $28.94 | 57900 |
| 2025-08-26 | 29.21 | $29.18 | 35932 |
| 2025-08-25 | 29.19 | $29.17 | 39311 |
| 2025-08-22 | 29.16 | $29.32 | 35500 |
| 2025-08-21 | 29.08 | $28.94 | 35900 |
| 2025-08-20 | 29.09 | $28.99 | 73500 |
| 2025-08-19 | 29.09 | $29.00 | 114100 |
| 2025-08-18 | 29.09 | $29.09 | 27100 |
| 2025-08-15 | 29.05 | $29.08 | 32500 |
| 2025-08-14 | 29.00 | $29.19 | 37000 |
| 2025-08-13 | 28.91 | $29.34 | 45600 |
| 2025-08-12 | 28.74 | $29.03 | 29300 |
| 2025-08-11 | 28.63 | $28.66 | 39700 |
| 2025-08-08 | 28.61 | $28.77 | 30700 |
| 2025-08-07 | 28.55 | $28.77 | 40100 |
| 2025-08-06 | 28.48 | $28.60 | 63600 |
| 2025-08-05 | 28.45 | $28.45 | 50500 |
| 2025-08-04 | 28.45 | $28.37 | 44400 |
| 2025-08-01 | 28.48 | $28.04 | 42500 |
| 2025-07-31 | 28.62 | $28.31 | 42200 |
| 2025-07-30 | 28.70 | $28.44 | 39000 |
| 2025-07-29 | 28.75 | $28.54 | 68600 |
| 2025-07-28 | 28.78 | $28.51 | 46100 |
| 2025-07-25 | 28.83 | $28.69 | 40700 |
| 2025-07-24 | 28.81 | $28.81 | 60700 |
| 2025-07-23 | 28.76 | $28.99 | 78900 |
| 2025-07-22 | 28.63 | $28.68 | 48800 |
| 2025-07-21 | 28.56 | $28.68 | 112800 |
| 2025-07-18 | 28.48 | $28.51 | 110200 |
| 2025-07-17 | 28.43 | $28.52 | 113400 |
| 2025-07-16 | 28.35 | $28.40 | 116500 |
| 2025-07-15 | 28.30 | $28.36 | 97500 |
| 2025-07-14 | 28.24 | $28.21 | 193200 |
| 2025-07-11 | 28.21 | $28.29 | 61800 |
| 2025-07-10 | 28.15 | $28.10 | 30500 |
| 2025-07-09 | 28.13 | $28.08 | 40200 |
| 2025-07-08 | 28.11 | $28.00 | 43800 |
| 2025-07-07 | 28.11 | $27.91 | 53900 |
| 2025-07-03 | 28.13 | $28.20 | 124900 |
| 2025-07-02 | 28.06 | $28.26 | 20000 |
| 2025-07-01 | 27.94 | $28.10 | 45000 |
| 2025-06-30 | 27.85 | $27.99 | 33500 |
| 2025-06-27 | 27.77 | $27.88 | 35000 |
| 2025-06-26 | 27.71 | $27.80 | 128200 |
| 2025-06-25 | 27.65 | $27.72 | 58000 |
| 2025-06-24 | 27.60 | $27.74 | 48200 |
| 2025-06-23 | 27.53 | $27.13 | 51200 |
| 2025-06-20 | 27.63 | $26.89 | 51700 |
| 2025-06-18 | 27.83 | $27.52 | 46900 |
| 2025-06-17 | 27.87 | $27.50 | 40200 |
| 2025-06-16 | 27.91 | $27.84 | 107400 |
| 2025-06-13 | 27.85 | $27.57 | 35300 |
| 2025-06-12 | 27.86 | $27.98 | 42100 |
| 2025-06-11 | 27.73 | $27.96 | 54400 |
| 2025-06-10 | 27.57 | $27.81 | 74400 |
| 2025-06-09 | 27.41 | $27.61 | 24000 |
| 2025-06-06 | 27.28 | $27.41 | 19900 |
| 2025-06-05 | 27.18 | $27.30 | 58900 |
| 2025-06-04 | 27.09 | $27.18 | 37900 |
| 2025-06-03 | 27.01 | $26.78 | 29600 |
| 2025-06-02 | 27.04 | $26.72 | 49500 |
| 2025-05-30 | 27.08 | $26.61 | 42100 |
| 2025-05-29 | 27.16 | $26.82 | 88000 |
| 2025-05-28 | 27.19 | $26.88 | 44700 |
| 2025-05-27 | 27.20 | $26.96 | 94400 |
| 2025-05-23 | 27.18 | $26.85 | 30300 |
| 2025-05-22 | 27.17 | $26.70 | 66100 |
| 2025-05-21 | 27.21 | $26.77 | 77300 |
| 2025-05-20 | 27.22 | $26.96 | 43200 |
| 2025-05-19 | 27.17 | $27.12 | 61200 |
| 2025-05-16 | 27.04 | $26.95 | 39100 |
| 2025-05-15 | 26.92 | $26.95 | 53100 |
| 2025-05-14 | 26.78 | $26.95 | 84000 |
| 2025-05-13 | 26.59 | $26.70 | 69100 |
| 2025-05-12 | 26.43 | $26.57 | 28800 |
| 2025-05-09 | 26.27 | $26.17 | 33900 |
| 2025-05-08 | 26.19 | $25.92 | 153000 |
| 2025-05-07 | 26.17 | $25.94 | 16900 |
| 2025-05-06 | 26.13 | $26.33 | 23600 |
| 2025-05-05 | 25.95 | $26.41 | 25700 |
| 2025-05-02 | 25.70 | $26.15 | 26800 |
| 2025-05-01 | 25.47 | $25.63 | 38500 |
| 2025-04-30 | 25.35 | $25.65 | 18800 |
| 2025-04-29 | 25.20 | $25.42 | 15700 |
| 2025-04-28 | 25.09 | $25.40 | 31100 |
| 2025-04-25 | 24.95 | $25.48 | 26200 |
| 2025-04-24 | 24.77 | $25.54 | 32400 |
| 2025-04-23 | 24.52 | $25.17 | 14900 |
| 2025-04-22 | 24.34 | $24.95 | 18600 |
| 2025-04-21 | 24.19 | $24.65 | 34300 |
| 2025-04-17 | 24.11 | $24.64 | 25800 |
| 2025-04-16 | 24.03 | $24.49 | 93100 |
| 2025-04-15 | 23.98 | $24.67 | 169900 |
| 2025-04-14 | 23.87 | $24.79 | 81600 |
| 2025-04-11 | 23.71 | $24.29 | 71000 |
| 2025-04-10 | 23.69 | $23.69 | 107500 |
| 2025-04-09 | 23.86 | $24.13 | 81100 |
| 2025-04-08 | 23.94 | $22.69 | 153900 |
| 2025-04-07 | 24.51 | $22.94 | 816500 |
| 2025-04-04 | 25.12 | $24.11 | 89600 |
| 2025-04-03 | 25.51 | $25.13 | 49000 |
| 2025-04-02 | 25.66 | $25.51 | 25000 |
| 2025-04-01 | 25.73 | $25.64 | 39900 |
| 2025-03-31 | 25.77 | $25.55 | 18300 |
| 2025-03-28 | 25.85 | $25.59 | 12400 |
| 2025-03-27 | 25.93 | $25.99 | 34900 |
| 2025-03-26 | 25.90 | $25.84 | 92000 |
| 2025-03-25 | 25.92 | $25.85 | 31200 |
| 2025-03-24 | 25.93 | $25.94 | 31500 |
| 2025-03-21 | 25.92 | $25.65 | 13500 |
| 2025-03-20 | 25.99 | $25.92 | 122200 |
| 2025-03-19 | 26.00 | $26.14 | 37400 |
| 2025-03-18 | 25.93 | $26.28 | 19800 |
| 2025-03-17 | 25.81 | $26.29 | 638000 |
| 2025-03-14 | 25.65 | $26.04 | 27100 |
| 2025-03-13 | 25.55 | $25.59 | 18500 |
| 2025-03-12 | 25.56 | $25.59 | 21400 |
| 2025-03-11 | 25.58 | $25.53 | 27300 |
| 2025-03-10 | 25.62 | $25.36 | 58900 |
| 2025-03-07 | 25.73 | $26.04 | 45600 |
| 2025-03-06 | 25.65 | $25.92 | 28000 |
| 2025-03-05 | 25.58 | $25.92 | 28500 |
| 2025-03-04 | 25.51 | $25.09 | 31300 |
| 2025-03-03 | 25.69 | $25.13 | 28300 |
| 2025-02-28 | 25.89 | $25.15 | 19500 |
| 2025-02-27 | 26.13 | $25.69 | 32100 |
| 2025-02-26 | 26.25 | $26.06 | 52300 |
| 2025-02-25 | 26.28 | $25.96 | 52100 |
| 2025-02-24 | 26.34 | $25.97 | 33500 |
| 2025-02-21 | 26.41 | $26.33 | 69500 |
| 2025-02-20 | 26.38 | $26.44 | 34200 |
| 2025-02-19 | 26.30 | $26.27 | 25900 |
| 2025-02-18 | 26.25 | $26.35 | 50900 |
| 2025-02-14 | 26.16 | $26.27 | 25100 |
| 2025-02-13 | 26.08 | $26.19 | 26200 |
| 2025-02-12 | 26.00 | $26.02 | 31900 |
| 2025-02-11 | 25.96 | $26.00 | 35000 |
| 2025-02-10 | 25.91 | $26.06 | 19800 |
| 2025-02-07 | 25.82 | $25.86 | 12200 |
| 2025-02-06 | 25.79 | $25.76 | 17400 |
| 2025-02-05 | 25.77 | $25.75 | 18700 |
| 2025-02-04 | 25.75 | $25.80 | 31700 |
| 2025-02-03 | 25.71 | $25.59 | 42200 |
| 2025-01-31 | 25.73 | $25.77 | 20400 |
| 2025-01-30 | 25.69 | $25.96 | 72800 |
| 2025-01-29 | 25.58 | $25.43 | 24500 |
| 2025-01-28 | 25.62 | $25.69 | 34600 |
| 2025-01-27 | 25.58 | $25.55 | 19500 |
| 2025-01-24 | 25.58 | $25.91 | 31300 |
| 2025-01-23 | 25.47 | $25.77 | 60100 |
| 2025-01-22 | 25.37 | $25.87 | 135600 |
| 2025-01-21 | 25.22 | $25.69 | 27200 |
| 2025-01-17 | 25.10 | $25.45 | 41400 |
| 2025-01-16 | 25.04 | $25.32 | 35500 |
| 2025-01-15 | 25.00 | $25.27 | 17500 |
| 2025-01-14 | 24.98 | $24.96 | 17700 |
| 2025-01-13 | 25.06 | $24.71 | 29100 |
| 2025-01-10 | 25.24 | $24.84 | 58600 |
| 2025-01-08 | 25.42 | $25.39 | 16500 |
| 2025-01-07 | 25.46 | $25.52 | 39600 |
| 2025-01-06 | 25.48 | $25.62 | 52400 |
| 2025-01-03 | 25.48 | $25.55 | 77600 |
| 2025-01-02 | 25.49 | $25.47 | 32000 |
| 2024-12-31 | 25.55 | $25.23 | 59100 |
| 2024-12-30 | 25.69 | $25.36 | 37400 |
| 2024-12-27 | 25.82 | $25.68 | 63000 |
| 2024-12-26 | 25.88 | $25.82 | 59700 |
| 2024-12-24 | 25.91 | $25.65 | 9100 |
| 2024-12-23 | 26.01 | $25.76 | 50200 |
| 2024-12-20 | 26.09 | $25.59 | 42200 |
| 2024-12-19 | 26.24 | $25.97 | 20400 |
| 2024-12-18 | 26.30 | $25.78 | 27800 |
| 2024-12-17 | 26.43 | $26.37 | 41500 |
| 2024-12-16 | 26.40 | $26.47 | 35300 |
| 2024-12-13 | 26.34 | $26.25 | 37400 |
| 2024-12-12 | 26.32 | $26.20 | 56800 |
| 2024-12-11 | 26.32 | $26.50 | 30900 |
| 2024-12-10 | 26.21 | $26.40 | 27800 |
| 2024-12-09 | 26.11 | $26.72 | 36700 |
| 2024-12-06 | 25.89 | $26.28 | 12400 |
| 2024-12-05 | 25.76 | $25.99 | 57800 |
| 2024-12-04 | 25.70 | $25.98 | 22600 |
| 2024-12-03 | 25.63 | $25.90 | 24100 |
| 2024-12-02 | 25.56 | $25.80 | 23400 |
| 2024-11-29 | 25.52 | $25.64 | 27100 |
| 2024-11-27 | 25.52 | $25.68 | 44200 |
| 2024-11-26 | 25.52 | $25.68 | 69900 |
| 2024-11-25 | 25.52 | $25.79 | 49600 |
| 2024-11-22 | 25.48 | $25.68 | 27000 |
| 2024-11-21 | 25.48 | $25.73 | 25400 |
| 2024-11-20 | 25.46 | $25.81 | 21500 |
| 2024-11-19 | 25.43 | $25.77 | 32000 |
| 2024-11-18 | 25.40 | $25.60 | 34700 |
| 2024-11-15 | 25.43 | $25.35 | 19500 |
| 2024-11-14 | 25.55 | $25.26 | 26300 |
| 2024-11-13 | 25.73 | $25.39 | 115700 |
| 2024-11-12 | 25.91 | $25.51 | 29900 |
| 2024-11-11 | 26.10 | $25.90 | 45100 |
| 2024-11-08 | 26.21 | $26.06 | 24200 |
| 2024-11-07 | 26.30 | $26.74 | 40700 |
| 2024-11-06 | 26.19 | $26.25 | 38000 |
| 2024-11-05 | 26.22 | $26.52 | 14800 |
| 2024-11-04 | 26.17 | $26.30 | 27000 |
| 2024-11-01 | 26.19 | $26.21 | 11200 |
| 2024-10-31 | 26.23 | $26.09 | 17800 |
| 2024-10-30 | 26.33 | $26.22 | 16800 |
| 2024-10-29 | 26.41 | $26.42 | 18200 |
| 2024-10-28 | 26.45 | $26.45 | 25600 |
| 2024-10-25 | 26.49 | $26.35 | 15100 |
| 2024-10-24 | 26.56 | $26.39 | 24500 |
| 2024-10-23 | 26.65 | $26.37 | 27100 |
| 2024-10-22 | 26.76 | $26.57 | 16700 |
| 2024-10-21 | 26.83 | $26.50 | 34500 |
| 2024-10-18 | 26.94 | $26.75 | 27800 |
| 2024-10-17 | 26.98 | $26.68 | 21300 |
| 2024-10-16 | 27.06 | $26.78 | 25200 |
| 2024-10-15 | 27.13 | $26.57 | 20900 |
| 2024-10-14 | 27.27 | $27.05 | 22000 |
| 2024-10-11 | 27.28 | $27.03 | 13700 |
| 2024-10-10 | 27.30 | $26.77 | 48700 |
| 2024-10-09 | 27.39 | $26.76 | 93400 |
| 2024-10-08 | 27.51 | $27.09 | 78300 |
| 2024-10-07 | 27.54 | $27.46 | 49300 |
| 2024-10-04 | 27.45 | $27.34 | 40200 |
| 2024-10-03 | 27.36 | $27.21 | 36600 |
| 2024-10-02 | 27.30 | $27.31 | 24600 |
| 2024-10-01 | 27.18 | $27.23 | 29100 |
| 2024-09-30 | 27.05 | $27.05 | 24600 |
| 2024-09-27 | 26.94 | $27.42 | 12400 |
| 2024-09-26 | 26.68 | $27.51 | 52200 |
| 2024-09-25 | 26.33 | $26.68 | 23600 |
| 2024-09-24 | 26.16 | $26.76 | 37500 |
| 2024-09-23 | 25.93 | $26.20 | 35100 |
| 2024-09-20 | 25.83 | $25.98 | 14800 |
| 2024-09-19 | 25.77 | $26.25 | 24500 |
| 2024-09-18 | 25.61 | $25.83 | 20500 |
| 2024-09-17 | 25.56 | $25.73 | 24400 |
| 2024-09-16 | 25.52 | $25.73 | 35600 |
| 2024-09-13 | 25.48 | $25.72 | 18500 |
| 2024-09-12 | 25.43 | $25.50 | 43900 |
| 2024-09-11 | 25.45 | $25.35 | 16400 |
| 2024-09-10 | 25.51 | $25.20 | 14500 |
| 2024-09-09 | 25.65 | $25.40 | 19800 |
| 2024-09-06 | 25.74 | $25.29 | 70300 |
| 2024-09-05 | 25.90 | $25.74 | 11000 |
| 2024-09-04 | 25.95 | $25.62 | 30800 |
| 2024-09-03 | 26.04 | $25.64 | 20500 |
| 2024-08-30 | 26.15 | $25.93 | 12400 |
| 2024-08-29 | 26.19 | $26.07 | 13300 |
| 2024-08-28 | 26.19 | $25.99 | 21400 |
| 2024-08-27 | 26.21 | $26.22 | 8200 |
| 2024-08-26 | 26.16 | $25.98 | 18500 |
| 2024-08-23 | 26.17 | $26.34 | 28800 |
| 2024-08-22 | 26.07 | $26.03 | 59700 |
| 2024-08-21 | 26.04 | $26.22 | 8800 |
| 2024-08-20 | 25.94 | $26.13 | 18400 |
| 2024-08-19 | 25.85 | $26.43 | 13300 |
| 2024-08-16 | 25.64 | $26.15 | 61100 |
| 2024-08-15 | 25.47 | $25.92 | 23500 |
| 2024-08-14 | 25.35 | $25.71 | 13000 |
| 2024-08-13 | 25.26 | $25.80 | 8500 |
| 2024-08-12 | 25.12 | $25.55 | 12200 |
| 2024-08-09 | 25.05 | $25.41 | 14400 |
| 2024-08-08 | 25.00 | $25.35 | 106700 |
| 2024-08-07 | 24.96 | $25.01 | 13500 |
| 2024-08-06 | 25.04 | $24.59 | 82900 |
| 2024-08-05 | 25.26 | $24.61 | 56900 |
| 2024-08-02 | 25.54 | $25.30 | 19700 |
| 2024-08-01 | 25.66 | $25.59 | 28400 |
| 2024-07-31 | 25.71 | $25.92 | 14500 |
| 2024-07-30 | 25.68 | $25.50 | 19000 |
| 2024-07-29 | 25.77 | $25.63 | 18100 |
| 2024-07-26 | 25.84 | $25.75 | 12200 |
| 2024-07-25 | 25.90 | $25.63 | 26100 |
| 2024-07-24 | 26.00 | $25.63 | 11300 |
| 2024-07-23 | 26.12 | $25.76 | 16900 |
| 2024-07-22 | 26.23 | $26.04 | 8400 |
| 2024-07-19 | 26.27 | $25.79 | 231800 |
| 2024-07-18 | 26.40 | $26.13 | 18700 |
| 2024-07-17 | 26.45 | $26.27 | 16800 |
| 2024-07-16 | 26.45 | $26.56 | 30800 |
| 2024-07-15 | 26.37 | $26.53 | 34400 |
| 2024-07-12 | 26.27 | $26.64 | 8600 |
| 2024-07-11 | 26.11 | $26.48 | 10500 |
| 2024-07-10 | 25.97 | $26.17 | 18700 |
| 2024-07-09 | 25.89 | $26.11 | 14800 |
| 2024-07-08 | 25.81 | $26.02 | 14800 |
| 2024-07-05 | 25.74 | $26.06 | 21900 |
| 2024-07-03 | 25.65 | $26.02 | 11900 |
| 2024-07-02 | 25.55 | $25.68 | 12800 |
| 2024-07-01 | 25.54 | $25.67 | 10200 |
| 2024-06-28 | 25.52 | $25.59 | 9200 |
| 2024-06-27 | 25.54 | $25.45 | 15400 |
| 2024-06-26 | 25.60 | $25.48 | 23800 |
| 2024-06-25 | 25.66 | $25.45 | 20600 |
| 2024-06-24 | 25.75 | $25.59 | 37600 |
| 2024-06-21 | 25.82 | $25.64 | 9500 |
| 2024-06-20 | 25.89 | $26.03 | 22600 |
| 2024-06-18 | 25.84 | $26.11 | 42400 |
| 2024-06-17 | 25.77 | $25.95 | 14100 |
| 2024-06-14 | 25.72 | $25.85 | 10300 |
| 2024-06-13 | 25.70 | $25.83 | 17000 |
| 2024-06-12 | 25.68 | $25.77 | 11800 |
| 2024-06-11 | 25.67 | $25.53 | 26800 |
| 2024-06-10 | 25.74 | $25.72 | 19200 |
| 2024-06-07 | 25.76 | $25.63 | 17800 |
| 2024-06-06 | 25.82 | $25.79 | 11600 |
| 2024-06-05 | 25.84 | $25.71 | 30100 |
| 2024-06-04 | 25.89 | $25.39 | 26700 |
| 2024-06-03 | 26.05 | $25.69 | 27600 |
| 2024-05-31 | 26.14 | $25.58 | 10500 |
| 2024-05-30 | 26.29 | $25.74 | 19400 |
| 2024-05-29 | 26.41 | $25.80 | 16200 |
| 2024-05-28 | 26.54 | $26.11 | 44700 |
| 2024-05-24 | 26.59 | $26.15 | 9500 |
| 2024-05-23 | 26.63 | $26.20 | 17500 |
| 2024-05-22 | 26.65 | $26.40 | 9500 |
| 2024-05-21 | 26.61 | $26.55 | 18100 |
| 2024-05-20 | 26.49 | $26.57 | 26300 |
| 2024-05-17 | 26.34 | $26.57 | 8900 |
| 2024-05-16 | 26.15 | $26.44 | 9200 |
| 2024-05-15 | 25.95 | $26.25 | 19400 |
| 2024-05-14 | 25.75 | $25.86 | 22600 |
| 2024-05-13 | 25.64 | $25.73 | 5000 |
| 2024-05-10 | 25.53 | $25.60 | 26400 |
| 2024-05-09 | 25.43 | $25.39 | 78700 |
| 2024-05-08 | 25.37 | $25.34 | 8700 |
| 2024-05-07 | 25.31 | $25.47 | 23800 |
| 2024-05-06 | 25.20 | $25.62 | 14600 |
| 2024-05-03 | 25.00 | $25.51 | 13300 |
| 2024-05-02 | 24.80 | $25.43 | 27500 |
| 2024-05-01 | 24.58 | $24.84 | 18600 |
| 2024-04-30 | 24.49 | $24.75 | 23900 |
| 2024-04-29 | 24.41 | $24.90 | 22900 |
| 2024-04-26 | 24.27 | $24.75 | 21600 |
| 2024-04-25 | 24.15 | $24.48 | 12200 |
| 2024-04-24 | 24.09 | $24.37 | 20800 |
| 2024-04-23 | 24.05 | $24.29 | 6900 |
| 2024-04-22 | 24.04 | $24.14 | 4500 |
| 2024-04-19 | 24.07 | $23.97 | 9700 |
| 2024-04-18 | 24.17 | $24.04 | 12700 |
| 2024-04-17 | 24.28 | $23.81 | 40300 |
| 2024-04-16 | 24.48 | $23.99 | 18100 |
| 2024-04-15 | 24.67 | $24.33 | 7800 |
| 2024-04-12 | 24.80 | $24.33 | 17000 |
| 2024-04-11 | 24.95 | $24.91 | 10500 |
| 2024-04-10 | 24.95 | $24.81 | 24600 |
| 2024-04-09 | 24.98 | $24.98 | 11700 |
| 2024-04-08 | 24.97 | $25.01 | 5400 |
| 2024-04-05 | 24.94 | $24.98 | 11900 |
| 2024-04-04 | 24.91 | $24.94 | 15900 |
| 2024-04-03 | 24.88 | $24.98 | 58900 |
| 2024-04-02 | 24.84 | $25.06 | 52800 |
| 2024-04-01 | 24.75 | $24.80 | 9300 |
| 2024-03-28 | 24.74 | $24.80 | 13200 |
| 2024-03-27 | 24.71 | $24.73 | 25000 |
| 2024-03-26 | 24.71 | $24.70 | 39700 |
| 2024-03-25 | 24.71 | $24.64 | 14500 |
| 2024-03-22 | 24.72 | $24.57 | 30600 |
| 2024-03-21 | 24.77 | $24.82 | 17300 |
| 2024-03-20 | 24.74 | $24.73 | 66600 |
| 2024-03-19 | 24.73 | $24.46 | 27000 |
| 2024-03-18 | 24.81 | $24.57 | 75500 |
| 2024-03-15 | 24.86 | $24.59 | 128900 |
| 2024-03-14 | 24.92 | $24.86 | 8500 |
| 2024-03-13 | 24.89 | $24.91 | 13000 |
| 2024-03-12 | 24.85 | $25.10 | 12400 |
| 2024-03-11 | 24.73 | $24.83 | 7400 |
| 2024-03-08 | 24.67 | $24.69 | 7400 |
| 2024-03-07 | 24.64 | $24.72 | 46200 |
| 2024-03-06 | 24.59 | $24.69 | 35500 |
| 2024-03-05 | 24.54 | $24.29 | 11200 |
| 2024-03-04 | 24.59 | $24.42 | 11600 |
| 2024-03-01 | 24.62 | $24.64 | 100000 |
| 2024-02-29 | 24.58 | $24.33 | 8200 |
| 2024-02-28 | 24.62 | $24.22 | 16200 |
| 2024-02-27 | 24.71 | $24.50 | 17600 |
| 2024-02-26 | 24.72 | $24.60 | 21800 |
| 2024-02-23 | 24.70 | $24.80 | 28700 |
| 2024-02-22 | 24.60 | $24.73 | 9700 |
| 2024-02-21 | 24.50 | $24.51 | 9100 |
| 2024-02-20 | 24.45 | $24.52 | 31200 |
| 2024-02-16 | 24.37 | $24.58 | 45500 |
| 2024-02-15 | 24.26 | $24.33 | 15700 |
| 2024-02-14 | 24.19 | $24.32 | 18600 |
| 2024-02-13 | 24.12 | $23.85 | 5400 |
| 2024-02-12 | 24.17 | $24.18 | 11000 |
| 2024-02-09 | 24.12 | $24.07 | 4100 |
| 2024-02-08 | 24.10 | $24.11 | 12400 |
| 2024-02-07 | 24.06 | $24.23 | 18700 |
| 2024-02-06 | 23.96 | $24.37 | 19300 |
| 2024-02-05 | 23.80 | $23.92 | 29200 |
| 2024-02-02 | 23.75 | $23.99 | 28200 |
| 2024-02-01 | 23.66 | $23.99 | 9200 |
| 2024-01-31 | 23.54 | $23.70 | 19600 |
| 2024-01-30 | 23.50 | $23.64 | 8800 |
| 2024-01-29 | 23.46 | $23.73 | 13500 |
| 2024-01-26 | 23.39 | $23.59 | 13200 |
| 2024-01-25 | 23.35 | $23.64 | 71000 |
| 2024-01-24 | 23.28 | $23.56 | 25700 |
| 2024-01-23 | 23.23 | $23.19 | 79200 |
| 2024-01-22 | 23.29 | $23.19 | 20300 |
| 2024-01-19 | 23.35 | $23.31 | 8700 |
| 2024-01-18 | 23.40 | $23.08 | 36200 |
| 2024-01-17 | 23.53 | $23.02 | 7600 |
| 2024-01-16 | 23.71 | $23.35 | 40600 |
| 2024-01-12 | 23.82 | $23.80 | 6600 |
| 2024-01-11 | 23.81 | $23.71 | 30500 |
| 2024-01-10 | 23.83 | $23.55 | 33300 |
| 2024-01-09 | 23.90 | $23.64 | 11000 |
| 2024-01-08 | 23.95 | $23.87 | 7200 |
| 2024-01-05 | 23.93 | $23.82 | 7900 |
| 2024-01-04 | 23.93 | $23.76 | 19300 |
| 2024-01-03 | 23.94 | $23.78 | 18200 |
| 2024-01-02 | 23.94 | $23.81 | 13100 |
| 2023-12-29 | 23.92 | $24.01 | 10500 |
| 2023-12-28 | 23.83 | $23.97 | 19400 |
| 2023-12-27 | 23.74 | $23.82 | 9700 |
| 2023-12-26 | 23.66 | $23.73 | 12400 |
| 2023-12-22 | 23.59 | $23.56 | 16500 |
| 2023-12-21 | 23.56 | $23.67 | 35000 |
| 2023-12-20 | 23.48 | $23.20 | 14600 |
| 2023-12-19 | 23.53 | $23.51 | 21500 |
| 2023-12-18 | 23.49 | $23.45 | 21800 |
| 2023-12-15 | 23.46 | $23.50 | 10700 |
| 2023-12-14 | 23.39 | $23.75 | 9700 |
| 2023-12-13 | 23.24 | $23.29 | 5800 |
| 2023-12-12 | 23.18 | $22.99 | 17400 |
| 2023-12-11 | 23.21 | $23.10 | 8500 |
| 2023-12-08 | 23.21 | $22.98 | 5400 |
| 2023-12-07 | 23.24 | $23.13 | 7400 |
| 2023-12-06 | 23.23 | $23.05 | 8100 |
| 2023-12-05 | 23.23 | $22.97 | 4900 |
| 2023-12-04 | 23.26 | $23.06 | 6100 |
| 2023-12-01 | 23.26 | $23.14 | 4100 |
| 2023-11-30 | 23.22 | $23.09 | 800 |
| 2023-11-29 | 23.19 | $23.00 | 5000 |
| 2023-11-28 | 23.18 | $23.13 | 5500 |
| 2023-11-27 | 23.12 | $22.97 | 8800 |
| 2023-11-24 | 23.09 | $22.88 | 800 |
| 2023-11-22 | 23.08 | $22.88 | 8900 |
| 2023-11-21 | 23.06 | $22.95 | 5800 |
| 2023-11-20 | 23.00 | $23.12 | 6100 |
| 2023-11-17 | 22.88 | $22.92 | 2400 |
| 2023-11-16 | 22.78 | $22.83 | 5300 |
| 2023-11-15 | 22.69 | $23.06 | 12500 |
| 2023-11-14 | 22.50 | $22.84 | 2700 |
| 2023-11-13 | 22.33 | $22.45 | 3500 |
| 2023-11-10 | 22.25 | $22.32 | 900 |
| 2023-11-09 | 22.19 | $22.15 | 25500 |
| 2023-11-08 | 22.17 | $22.38 | 6900 |
| 2023-11-07 | 22.07 | $22.41 | 6900 |
| 2023-11-06 | 21.94 | $22.46 | 12100 |
| 2023-11-03 | 21.76 | $22.36 | 3400 |
| 2023-11-02 | 21.58 | $22.01 | 57500 |
| 2023-11-01 | 21.47 | $21.68 | 5300 |
| 2023-10-31 | 21.44 | $21.49 | 1000 |
| 2023-10-30 | 21.48 | $21.65 | 4100 |
| 2023-10-27 | 21.47 | $21.43 | 6400 |
| 2023-10-26 | 21.54 | $21.41 | 2900 |
| 2023-10-25 | 21.63 | $21.57 | 8800 |
| 2023-10-24 | 21.70 | $21.80 | 6800 |
| 2023-10-23 | 21.71 | $21.50 | 2500 |
| 2023-10-20 | 21.82 | $21.47 | 7500 |
| 2023-10-19 | 21.97 | $21.80 | 5000 |
| 2023-10-18 | 22.04 | $21.88 | 3900 |
| 2023-10-17 | 22.11 | $22.21 | 1600 |
| 2023-10-16 | 22.10 | $22.24 | 800 |
| 2023-10-13 | 22.07 | $22.12 | 2300 |
| 2023-10-12 | 22.08 | $22.23 | 2000 |
| 2023-10-11 | 22.06 | $22.34 | 1700 |
| 2023-10-10 | 21.99 | $22.36 | 3000 |
| 2023-10-09 | 21.92 | $22.06 | 3500 |
| 2023-10-06 | 21.92 | $22.15 | 2100 |
| 2023-10-05 | 21.90 | $21.89 | 3000 |
| 2023-10-04 | 21.96 | $21.83 | 2300 |
| 2023-10-03 | 22.06 | $21.85 | 13800 |
| 2023-10-02 | 22.17 | $22.18 | 6400 |
| 2023-09-29 | 22.22 | $22.27 | 2300 |
| 2023-09-28 | 22.24 | $22.23 | 2600 |
| 2023-09-27 | 22.29 | $22.14 | 5400 |
| 2023-09-26 | 22.37 | $22.13 | 1700 |
| 2023-09-25 | 22.48 | $22.48 | 1900 |
| 2023-09-22 | 22.51 | $22.50 | 1600 |
| 2023-09-21 | 22.53 | $22.31 | 2200 |
| 2023-09-20 | 22.63 | $22.39 | 2000 |
| 2023-09-19 | 22.72 | $22.53 | 6000 |
| 2023-09-18 | 22.78 | $22.56 | 6300 |
| 2023-09-15 | 22.86 | $22.63 | 900 |
| 2023-09-14 | 22.92 | $23.02 | 1600 |
| 2023-09-13 | 22.87 | $22.88 | 39600 |
| 2023-09-12 | 22.86 | $22.82 | 900 |
| 2023-09-11 | 22.86 | $22.89 | 3900 |
| 2023-09-08 | 22.84 | $22.81 | 4100 |
| 2023-09-07 | 22.84 | $22.76 | 2100 |
| 2023-09-06 | 22.85 | $22.87 | 1800 |
| 2023-09-05 | 22.83 | $22.97 | 1300 |
| 2023-09-01 | 22.77 | $22.91 | 3000 |
| 2023-08-31 | 22.72 | $22.86 | 900 |
| 2023-08-30 | 22.68 | $23.07 | 2500 |
| 2023-08-29 | 22.56 | $23.05 | 5600 |
| 2023-08-28 | 22.42 | $22.77 | 7600 |
| 2023-08-25 | 22.34 | $22.53 | 6400 |
| 2023-08-24 | 22.32 | $22.52 | 2100 |
| 2023-08-23 | 22.31 | $22.57 | 2100 |
| 2023-08-22 | 22.27 | $22.28 | 2400 |
| 2023-08-21 | 22.33 | $22.22 | 14200 |
| 2023-08-18 | 22.42 | $22.20 | 5200 |
| 2023-08-17 | 22.54 | $22.41 | 4900 |
| 2023-08-16 | 22.63 | $22.36 | 4400 |
| 2023-08-15 | 22.75 | $22.45 | 161800 |
| 2023-08-14 | 22.87 | $22.59 | 1800 |
| 2023-08-11 | 22.97 | $22.69 | 4000 |
| 2023-08-10 | 23.06 | $22.93 | 1400 |
| 2023-08-09 | 23.09 | $22.95 | 6000 |
| 2023-08-08 | 23.12 | $22.81 | 2100 |
| 2023-08-07 | 23.20 | $23.00 | 900 |
| 2023-08-04 | 23.24 | $22.98 | 1400 |
| 2023-08-03 | 23.28 | $22.95 | 4200 |
| 2023-08-02 | 23.35 | $22.87 | 2700 |
| 2023-08-01 | 23.45 | $23.33 | 6000 |
| 2023-07-31 | 23.42 | $23.54 | 3100 |
| 2023-07-28 | 23.31 | $23.61 | 2300 |
| 2023-07-27 | 23.15 | $23.10 | 2800 |
| 2023-07-26 | 23.12 | $23.30 | 3500 |
| 2023-07-25 | 23.01 | $23.12 | 4300 |
| 2023-07-24 | 22.93 | $23.07 | 3900 |
| 2023-07-21 | 22.85 | $22.76 | 9700 |
| 2023-07-20 | 22.85 | $22.75 | 5600 |
| 2023-07-19 | 22.84 | $22.81 | 7000 |
| 2023-07-18 | 22.82 | $22.82 | 5700 |
| 2023-07-17 | 22.78 | $22.98 | 3400 |
| 2023-07-14 | 22.68 | $22.97 | 4600 |
| 2023-07-13 | 22.56 | $23.16 | 14300 |
| 2023-07-12 | 22.35 | $22.83 | 4400 |
| 2023-07-11 | 22.20 | $22.38 | 6000 |
| 2023-07-10 | 22.16 | $22.20 | 2300 |
| 2023-07-07 | 22.17 | $22.25 | 15400 |
| 2023-07-06 | 22.17 | $22.01 | 4700 |
| 2023-07-05 | 22.24 | $22.33 | 5000 |
| 2023-07-03 | 22.24 | $22.42 | 3700 |
| 2023-06-30 | 22.20 | $22.23 | 600 |
| 2023-06-29 | 22.22 | $22.14 | 2200 |
| 2023-06-28 | 22.27 | $22.16 | 8300 |
| 2023-06-27 | 22.33 | $22.31 | 10400 |
| 2023-06-26 | 22.36 | $21.99 | 14800 |
| 2023-06-23 | 22.49 | $21.98 | 6300 |
| 2023-06-22 | 22.66 | $22.28 | 20100 |
| 2023-06-21 | 22.77 | $22.42 | 12800 |
| 2023-06-20 | 22.85 | $22.43 | 6400 |
| 2023-06-16 | 22.95 | $22.77 | 3100 |
| 2023-06-15 | 22.95 | $23.22 | 3700 |
| 2023-06-14 | 22.81 | $23.02 | 1600 |
| 2023-06-13 | 22.70 | $22.95 | 3000 |
| 2023-06-12 | 22.59 | $22.75 | 5200 |
| 2023-06-09 | 22.51 | $22.75 | 1000 |
| 2023-06-08 | 22.41 | $22.72 | 1200 |
| 2023-06-07 | 22.31 | $22.56 | 1400 |
| 2023-06-06 | 22.22 | $22.63 | 3600 |
| 2023-06-05 | 22.10 | $22.42 | 9200 |
| 2023-06-02 | 22.03 | $22.40 | 1800 |
| 2023-06-01 | 21.94 | $22.05 | 3900 |
| 2023-05-31 | 21.95 | $21.86 | 18600 |
| 2023-05-30 | 22.02 | $21.97 | 1100 |
| 2023-05-26 | 22.07 | $22.08 | 3500 |
| 2023-05-25 | 22.10 | $21.87 | 900 |
| 2023-05-24 | 22.21 | $21.95 | 4800 |
| 2023-05-23 | 22.32 | $22.05 | 2500 |
| 2023-05-22 | 22.42 | $22.34 | 17300 |
| 2023-05-19 | 22.45 | $22.34 | 28300 |
| 2023-05-18 | 22.49 | $22.36 | 16700 |
| 2023-05-17 | 22.53 | $22.44 | 5200 |
| 2023-05-16 | 22.56 | $22.39 | 6400 |
| 2023-05-15 | 22.60 | $22.59 | 122600 |
| 2023-05-12 | 22.58 | $22.40 | 3000 |
| 2023-05-11 | 22.62 | $22.59 | 4800 |
| 2023-05-10 | 22.61 | $22.65 | 4100 |
| 2023-05-09 | 22.58 | $22.60 | 3900 |
| 2023-05-08 | 22.55 | $22.69 | 7600 |
| 2023-05-05 | 22.48 | $22.59 | 12100 |
| 2023-05-04 | 22.44 | $22.40 | 2000 |
| 2023-05-03 | 22.43 | $22.26 | 1000 |
| 2023-05-02 | 22.48 | $22.23 | 4900 |
| 2023-05-01 | 22.53 | $22.60 | 2400 |
| 2023-04-28 | 22.48 | $22.56 | 3600 |
| 2023-04-27 | 22.44 | $22.43 | 3000 |
| 2023-04-26 | 22.42 | $22.16 | 1500 |
| 2023-04-25 | 22.47 | $22.05 | 6700 |
| 2023-04-24 | 22.58 | $22.34 | 600 |
| 2023-04-21 | 22.61 | $22.34 | 8700 |
| 2023-04-20 | 22.64 | $22.43 | 700 |
| 2023-04-19 | 22.65 | $22.48 | 1400 |
| 2023-04-18 | 22.65 | $22.61 | 1100 |
| 2023-04-17 | 22.59 | $22.59 | 4300 |
| 2023-04-14 | 22.52 | $22.59 | 6100 |
| 2023-04-13 | 22.44 | $22.60 | 3500 |
| 2023-04-12 | 22.33 | $22.38 | 2000 |
| 2023-04-11 | 22.26 | $22.36 | 2400 |
| 2023-04-10 | 22.17 | $22.13 | 5000 |
| 2023-04-06 | 22.14 | $22.12 | 1500 |
| 2023-04-05 | 22.11 | $22.14 | 400 |
| 2023-04-04 | 22.06 | $22.30 | 1900 |
| 2023-04-03 | 21.94 | $22.23 | 1600 |
| 2023-03-31 | 21.82 | $22.12 | 2900 |
| 2023-03-30 | 21.71 | $22.14 | 2400 |
| 2023-03-29 | 21.56 | $21.85 | 2200 |
| 2023-03-28 | 21.48 | $21.74 | 2800 |
| 2023-03-27 | 21.42 | $21.56 | 4900 |
| 2023-03-24 | 21.40 | $21.55 | 2100 |
| 2023-03-23 | 21.38 | $21.65 | 7200 |
| 2023-03-22 | 21.33 | $21.53 | 800 |
| 2023-03-21 | 21.31 | $21.41 | 24400 |
| 2023-03-20 | 21.33 | $21.45 | 15000 |
| 2023-03-17 | 21.34 | $21.25 | 5100 |
| 2023-03-16 | 21.43 | $21.45 | 3700 |
| 2023-03-15 | 21.47 | $21.18 | 3300 |
| 2023-03-14 | 21.61 | $21.53 | 2500 |
| 2023-03-13 | 21.67 | $21.56 | 3100 |
| 2023-03-10 | 21.74 | $21.63 | 4600 |
| 2023-03-09 | 21.80 | $21.60 | 4000 |
| 2023-03-08 | 21.89 | $22.07 | 900 |
| 2023-03-07 | 21.85 | $21.90 | 4300 |
| 2023-03-06 | 21.86 | $22.29 | 5100 |
| 2023-03-03 | 21.74 | $22.16 | 2400 |
| 2023-03-02 | 21.65 | $22.01 | 5500 |
| 2023-03-01 | 21.58 | $21.90 | 4400 |
| 2023-02-28 | 21.54 | $21.55 | 700 |
| 2023-02-27 | 21.61 | $21.63 | 200 |
| 2023-02-24 | 21.67 | $21.50 | 11800 |
| 2023-02-23 | 21.79 | $21.83 | 4900 |
| 2023-02-22 | 21.83 | $21.70 | 5900 |
| 2023-02-21 | 21.92 | $21.84 | 6500 |
| 2023-02-17 | 22.00 | $22.01 | 3600 |
| 2023-02-16 | 22.04 | $22.07 | 5600 |
| 2023-02-15 | 22.07 | $22.09 | 11700 |
| 2023-02-14 | 22.10 | $22.13 | 9200 |
| 2023-02-13 | 22.14 | $22.21 | 2300 |
| 2023-02-10 | 22.15 | $21.96 | 6700 |
| 2023-02-09 | 22.25 | $22.03 | 8100 |
| 2023-02-08 | 22.34 | $22.04 | 11300 |
| 2023-02-07 | 22.46 | $22.17 | 1100 |
| 2023-02-06 | 22.56 | $22.09 | 3300 |
| 2023-02-03 | 22.70 | $22.29 | 5400 |
| 2023-02-02 | 22.81 | $22.55 | 2200 |
| 2023-02-01 | 22.86 | $22.67 | 32700 |
| 2023-01-31 | 22.88 | $22.57 | 4500 |
| 2023-01-30 | 22.93 | $22.52 | 8500 |
| 2023-01-27 | 23.00 | $22.93 | 17100 |
| 2023-01-26 | 22.95 | $22.95 | 7600 |
| 2023-01-25 | 22.87 | $22.92 | 4900 |
| 2023-01-24 | 22.79 | $22.88 | 1400 |
| 2023-01-23 | 22.69 | $22.90 | 23200 |
| 2023-01-20 | 22.55 | $22.66 | 2000 |
| 2023-01-19 | 22.46 | $22.52 | 4400 |
| 2023-01-18 | 22.39 | $22.30 | 3200 |
| 2023-01-17 | 22.37 | $22.40 | 7900 |
| 2023-01-13 | 22.31 | $22.40 | 1600 |
| 2023-01-12 | 22.23 | $22.36 | 5700 |
| 2023-01-11 | 22.15 | $22.37 | 1200 |
| 2023-01-10 | 22.03 | $22.29 | 3100 |
| 2023-01-09 | 21.92 | $22.20 | 500 |
| 2023-01-06 | 21.81 | $22.20 | 500 |
| 2023-01-05 | 21.67 | $21.80 | 2100 |
| 2023-01-04 | 21.62 | $21.93 | 11100 |
| 2023-01-03 | 21.52 | $21.55 | 1800 |
| 2022-12-30 | 21.53 | $21.45 | 7700 |
| 2022-12-29 | 21.56 | $21.67 | 2400 |
| 2022-12-28 | 21.53 | $21.32 | 8200 |
| 2022-12-27 | 21.60 | $21.64 | 4300 |
| 2022-12-23 | 21.59 | $21.47 | 300 |
| 2022-12-22 | 21.63 | $21.38 | 2200 |
| 2022-12-21 | 21.70 | $21.56 | 700 |
| 2022-12-20 | 21.73 | $21.44 | 7100 |
| 2022-12-19 | 21.80 | $21.48 | 1900 |
| 2022-12-16 | 21.88 | $21.46 | 9400 |
| 2022-12-15 | 21.97 | $21.50 | 1000 |
| 2022-12-14 | 22.06 | $21.94 | 4400 |
| 2022-12-13 | 22.02 | $21.89 | 1200 |
| 2022-12-12 | 21.99 | $21.78 | 800 |
| 2022-12-09 | 21.98 | $21.79 | 5300 |
| 2022-12-08 | 21.96 | $21.76 | 400 |
| 2022-12-07 | 21.94 | $21.66 | 300 |
| 2022-12-06 | 21.93 | $21.66 | 1600 |
| 2022-12-05 | 21.92 | $21.69 | 700 |
| 2022-12-02 | 21.89 | $21.90 | 800 |
| 2022-12-01 | 21.77 | $21.87 | 3000 |
| 2022-11-30 | 21.63 | $22.06 | 400 |
| 2022-11-29 | 21.40 | $21.47 | 5400 |
| 2022-11-28 | 21.29 | $21.08 | 2200 |
| 2022-11-25 | 21.28 | $21.14 | 100 |
| 2022-11-23 | 21.25 | $21.08 | 800 |
| 2022-11-22 | 21.21 | $20.93 | 800 |
| 2022-11-21 | 21.21 | $20.83 | 4400 |
| 2022-11-18 | 21.24 | $21.03 | 1500 |
| 2022-11-17 | 21.20 | $21.05 | 1400 |
| 2022-11-16 | 21.14 | $21.09 | 2600 |
| 2022-11-15 | 21.05 | $21.35 | 2800 |
| 2022-11-14 | 20.85 | $21.09 | 900 |
| 2022-11-11 | 20.68 | $21.17 | 500 |
| 2022-11-10 | 20.45 | $20.92 | 100 |
| 2022-11-09 | 20.24 | $20.43 | 1800 |
| 2022-11-08 | 20.14 | $20.43 | 5300 |
| 2022-11-07 | 20.01 | $20.45 | 500 |
| 2022-11-04 | 19.85 | $20.39 | 700 |
| 2022-11-03 | 19.68 | $19.70 | 3800 |
| 2022-11-02 | 19.69 | $19.62 | 1100 |
| 2022-11-01 | 19.72 | $19.75 | 100 |
| 2022-10-31 | 19.73 | $19.49 | 7900 |
| 2022-10-28 | 19.82 | $19.76 | 8100 |
| 2022-10-27 | 19.85 | $20.00 | 1800 |
| 2022-10-26 | 19.81 | $19.96 | 400 |
| 2022-10-25 | 19.78 | $19.80 | 3300 |
| 2022-10-24 | 19.80 | $19.69 | 3000 |
| 2022-10-21 | 19.85 | $20.32 | 1700 |
| 2022-10-20 | 19.72 | $20.05 | 1000 |
| 2022-10-19 | 19.65 | $19.78 | 2000 |
| 2022-10-18 | 19.66 | $19.95 | 400 |
| 2022-10-17 | 19.62 | $20.03 | 1100 |
| 2022-10-14 | 19.55 | $19.65 | 2400 |
| 2022-10-13 | 19.59 | $19.85 | 1500 |
| 2022-10-12 | 19.59 | $19.73 | 800 |
| 2022-10-11 | 19.62 | $19.51 | 1700 |
| 2022-10-10 | 19.75 | $19.79 | 300 |
| 2022-10-07 | 19.81 | $19.91 | 600 |
| 2022-10-06 | 19.86 | $20.25 | 800 |
| 2022-10-05 | 19.82 | $20.33 | 100 |
| 2022-10-04 | 19.76 | $20.44 | 600 |
| 2022-10-03 | 19.65 | $19.94 | 600 |
| 2022-09-30 | 19.69 | $19.55 | 2000 |
| 2022-09-29 | 19.87 | $19.67 | 900 |
| 2022-09-28 | 20.06 | $19.99 | 15100 |
| 2022-09-27 | 20.19 | $19.90 | 2200 |
| 2022-09-26 | 20.40 | $19.87 | 1200 |
| 2022-09-23 | 20.66 | $20.22 | 3000 |
| 2022-09-22 | 20.88 | $20.69 | 800 |
| 2022-09-21 | 21.00 | $20.70 | 2400 |
| 2022-09-20 | 21.15 | $20.87 | 4600 |
| 2022-09-19 | 21.27 | $21.07 | 400 |
| 2022-09-16 | 21.37 | $20.97 | 2300 |
| 2022-09-15 | 21.52 | $21.37 | 1900 |
| 2022-09-14 | 21.57 | $21.49 | 700 |
| 2022-09-13 | 21.60 | $21.26 | 2000 |
| 2022-09-12 | 21.71 | $21.98 | 900 |
| 2022-09-09 | 21.62 | $21.77 | 1000 |
| 2022-09-08 | 21.57 | $21.46 | 1100 |
| 2022-09-07 | 21.60 | $21.58 | 1600 |
| 2022-09-06 | 21.61 | $21.42 | 200 |
| 2022-09-02 | 21.67 | $21.46 | 1000 |
| 2022-09-01 | 21.73 | $21.53 | 3000 |
| 2022-08-31 | 21.78 | $21.64 | 16900 |
| 2022-08-30 | 21.81 | $21.50 | 3600 |
| 2022-08-29 | 21.88 | $21.68 | 2100 |
| 2022-08-26 | 21.91 | $21.83 | 1700 |
| 2022-08-25 | 21.90 | $21.93 | 1200 |
| 2022-08-24 | 21.85 | $21.69 | 600 |
| 2022-08-23 | 21.86 | $21.76 | 400 |
| 2022-08-22 | 21.85 | $21.58 | 200 |
| 2022-08-19 | 21.89 | $21.62 | 1700 |
| 2022-08-18 | 21.93 | $21.69 | 1500 |
| 2022-08-17 | 21.95 | $21.93 | 6100 |
| 2022-08-16 | 21.90 | $21.92 | 5600 |
| 2022-08-15 | 21.83 | $21.92 | 700 |
| 2022-08-12 | 21.74 | $21.99 | 11100 |
| 2022-08-11 | 21.62 | $21.83 | 3600 |
| 2022-08-10 | 21.51 | $21.71 | 1000 |
| 2022-08-09 | 21.42 | $21.45 | 1400 |
| 2022-08-08 | 21.39 | $21.48 | 500 |
| 2022-08-05 | 21.34 | $21.42 | 800 |
| 2022-08-04 | 21.31 | $21.36 | 800 |
| 2022-08-03 | 21.28 | $21.17 | 900 |
| 2022-08-02 | 21.31 | $21.25 | 700 |
| 2022-08-01 | 21.32 | $21.35 | 1100 |
| 2022-07-29 | 21.31 | $21.40 | 1100 |
| 2022-07-28 | 21.28 | $21.58 | 1400 |
| 2022-07-27 | 21.18 | $21.37 | 1100 |
| 2022-07-26 | 21.13 | $21.26 | 1600 |
| 2022-07-25 | 21.11 | $21.32 | 700 |
| 2022-07-22 | 21.07 | $21.24 | 900 |
| 2022-07-21 | 21.05 | $21.40 | 6600 |
| 2022-07-20 | 20.98 | $21.29 | 1300 |
| 2022-07-19 | 20.93 | $21.40 | 500 |
| 2022-07-18 | 20.85 | $21.11 | 3100 |
| 2022-07-15 | 20.84 | $21.00 | 3400 |
| 2022-07-14 | 20.88 | $20.87 | 2500 |
| 2022-07-13 | 20.97 | $21.07 | 200 |
| 2022-07-12 | 21.03 | $21.03 | 1000 |
| 2022-07-11 | 21.11 | $21.02 | 2300 |
| 2022-07-08 | 21.23 | $21.52 | 100 |
| 2022-07-07 | 21.23 | $21.50 | 9200 |
| 2022-07-06 | 21.23 | $21.17 | 8300 |
| 2022-07-05 | 21.35 | $21.30 | 21200 |
| 2022-07-01 | 21.47 | $21.49 | 8800 |
| 2022-06-30 | 21.55 | $21.61 | 2500 |
| 2022-06-29 | 21.62 | $21.77 | 8500 |
| 2022-06-28 | 21.67 | $21.88 | 6200 |
| 2022-06-27 | 21.70 | $21.95 | 3200 |
| 2022-06-24 | 21.71 | $21.90 | 13300 |
| 2022-06-23 | 21.76 | $21.51 | 1100 |
| 2022-06-22 | 21.95 | $21.51 | 9000 |
| 2022-06-21 | 22.19 | $21.88 | 8200 |
| 2022-06-17 | 22.36 | $21.68 | 1200 |
| 2022-06-16 | 22.65 | $22.01 | 6300 |
| 2022-06-15 | 22.89 | $22.78 | 1000 |
| 2022-06-14 | 22.95 | $22.39 | 900 |
| 2022-06-13 | 23.14 | $22.20 | 4100 |
| 2022-06-10 | 23.44 | $22.93 | 2700 |
| 2022-06-09 | 23.57 | $23.23 | 300 |
| 2022-06-08 | 23.63 | $23.49 | 4400 |
| 2022-06-07 | 23.62 | $23.59 | 1500 |
| 2022-06-06 | 23.58 | $23.50 | 2200 |
| 2022-06-03 | 23.54 | $23.48 | 2000 |
| 2022-06-02 | 23.51 | $23.91 | 1000 |
| 2022-06-01 | 23.33 | $23.64 | 1400 |
| 2022-05-31 | 23.19 | $23.70 | 1100 |
| 2022-05-27 | 23.01 | $23.50 | 2800 |
| 2022-05-26 | 22.85 | $23.24 | 13600 |
| 2022-05-25 | 22.74 | $22.91 | 4700 |
| 2022-05-24 | 22.71 | $22.83 | 4100 |
| 2022-05-23 | 22.70 | $23.07 | 9600 |
| 2022-05-20 | 22.62 | $22.98 | 1800 |
| 2022-05-19 | 22.56 | $22.96 | 6700 |
| 2022-05-18 | 22.50 | $22.78 | 16100 |
| 2022-05-17 | 22.48 | $23.05 | 10400 |
| 2022-05-16 | 22.39 | $22.63 | 1900 |
| 2022-05-13 | 22.41 | $22.62 | 1100 |
| 2022-05-12 | 22.45 | $22.08 | 7000 |
| 2022-05-11 | 22.68 | $22.46 | 4100 |
| 2022-05-10 | 22.84 | $22.59 | 2700 |
| 2022-05-09 | 23.01 | $22.53 | 3100 |
| 2022-05-06 | 23.23 | $22.98 | 8200 |
| 2022-05-05 | 23.37 | $23.24 | 3800 |
| 2022-05-04 | 23.46 | $23.92 | 14700 |
| 2022-05-03 | 23.37 | $23.58 | 1000 |
| 2022-05-02 | 23.36 | $23.49 | 2300 |
| 2022-04-29 | 23.38 | $23.41 | 3500 |
| 2022-04-28 | 23.44 | $23.55 | 1900 |
| 2022-04-27 | 23.48 | $23.30 | 4100 |
| 2022-04-26 | 23.60 | $23.19 | 7500 |
| 2022-04-25 | 23.80 | $23.47 | 22100 |
| 2022-04-22 | 23.95 | $23.65 | 2800 |
| 2022-04-21 | 24.08 | $23.68 | 21800 |
| 2022-04-20 | 24.23 | $23.95 | 5100 |
| 2022-04-19 | 24.33 | $24.00 | 29200 |
| 2022-04-18 | 24.43 | $24.18 | 3100 |
| 2022-04-14 | 24.51 | $24.24 | 600 |
| 2022-04-13 | 24.58 | $24.50 | 900 |
| 2022-04-12 | 24.58 | $24.22 | 2400 |
| 2022-04-11 | 24.67 | $24.26 | 4800 |
| 2022-04-08 | 24.76 | $24.60 | 2800 |
| 2022-04-07 | 24.77 | $24.51 | 2700 |
| 2022-04-06 | 24.81 | $24.65 | 3700 |
| 2022-04-05 | 24.80 | $24.78 | 5400 |
| 2022-04-04 | 24.75 | $25.19 | 400 |
| 2022-04-01 | 24.56 | $24.86 | 1000 |
| 2022-03-31 | 24.43 | $24.47 | 1800 |
| 2022-03-30 | 24.39 | $24.67 | 10800 |
| 2022-03-29 | 24.28 | $24.67 | 5300 |
| 2022-03-28 | 24.15 | $24.57 | 2700 |
| 2022-03-25 | 24.03 | $24.41 | 2000 |
| 2022-03-24 | 23.93 | $24.46 | 200 |
| 2022-03-23 | 23.80 | $24.36 | 1500 |
| 2022-03-22 | 23.68 | $24.45 | 5500 |
| 2022-03-21 | 23.50 | $24.00 | 2200 |
| 2022-03-18 | 23.45 | $24.39 | 14800 |
| 2022-03-17 | 23.26 | $24.19 | 3000 |
| 2022-03-16 | 23.11 | $24.16 | 2500 |
| 2022-03-15 | 22.95 | $22.89 | 4800 |
| 2022-03-14 | 23.17 | $22.99 | 2400 |
| 2022-03-11 | 23.42 | $23.36 | 2100 |
| 2022-03-10 | 23.62 | $23.63 | 3500 |
| 2022-03-09 | 23.79 | $23.93 | 6100 |
| 2022-03-08 | 23.92 | $23.45 | 1700 |
| 2022-03-07 | 24.23 | $23.47 | 2800 |
| 2022-03-04 | 24.62 | $24.03 | 4900 |
| 2022-03-03 | 24.93 | $24.74 | 11100 |
| 2022-03-02 | 25.08 | $24.91 | 1300 |
| 2022-03-01 | 25.22 | $24.90 | 21900 |
| 2022-02-28 | 25.40 | $24.83 | 6800 |
| 2022-02-25 | 25.64 | $25.24 | 3400 |
| 2022-02-24 | 25.81 | $24.85 | 166900 |
| 2022-02-23 | 26.14 | $25.67 | 2400 |
| 2022-02-22 | 26.28 | $25.83 | 10500 |
| 2022-02-18 | 26.40 | $26.18 | 7900 |
| 2022-02-17 | 26.43 | $26.34 | 3800 |
| 2022-02-16 | 26.41 | $26.59 | 1300 |
| 2022-02-15 | 26.31 | $26.45 | 2200 |
| 2022-02-14 | 26.23 | $26.04 | 2300 |
| 2022-02-11 | 26.26 | $26.15 | 900 |
| 2022-02-10 | 26.25 | $26.44 | 5100 |
| 2022-02-09 | 26.16 | $26.50 | 2800 |
| 2022-02-08 | 26.01 | $26.20 | 5000 |
| 2022-02-07 | 25.93 | $25.92 | 7400 |
| 2022-02-04 | 25.92 | $25.95 | 5400 |
| 2022-02-03 | 25.90 | $25.93 | 5800 |
| 2022-02-02 | 25.88 | $26.08 | 1500 |
| 2022-02-01 | 25.80 | $26.08 | 5200 |
| 2022-01-31 | 25.71 | $26.00 | 1400 |
| 2022-01-28 | 25.63 | $25.40 | 2300 |
| 2022-01-27 | 25.71 | $25.23 | 4500 |
| 2022-01-26 | 25.87 | $25.55 | 3500 |
| 2022-01-25 | 25.96 | $25.55 | 2500 |
| 2022-01-24 | 26.07 | $25.55 | 2700 |
| 2022-01-21 | 26.20 | $26.12 | 1900 |
| 2022-01-20 | 26.18 | $26.07 | 100 |
| 2022-01-19 | 26.17 | $26.00 | 5600 |
| 2022-01-18 | 26.16 | $26.00 | 3000 |
| 2022-01-14 | 26.16 | $26.15 | 9300 |
| 2022-01-13 | 26.10 | $26.22 | 2700 |
| 2022-01-12 | 26.01 | $26.46 | 2200 |
| 2022-01-11 | 25.81 | $26.20 | 1600 |
| 2022-01-10 | 25.66 | $25.74 | 2200 |
| 2022-01-07 | 25.61 | $25.75 | 2200 |
| 2022-01-06 | 25.55 | $25.53 | 2400 |
| 2022-01-05 | 25.55 | $25.51 | 2500 |
| 2022-01-04 | 25.55 | $25.67 | 3400 |
| 2022-01-03 | 25.50 | $25.75 | 3800 |
| 2021-12-31 | 25.42 | $25.66 | 700 |
| 2021-12-30 | 25.35 | $25.67 | 2400 |
| 2021-12-29 | 25.26 | $25.38 | 1200 |
| 2021-12-28 | 25.24 | $25.42 | 900 |
| 2021-12-27 | 25.21 | $25.48 | 1200 |
| 2021-12-23 | 25.16 | $25.55 | 1100 |
| 2021-12-22 | 25.09 | $25.20 | 1900 |
| 2021-12-21 | 25.10 | $25.09 | 4400 |
| 2021-12-20 | 25.16 | $24.80 | 2500 |
| 2021-12-17 | 25.34 | $25.07 | 3600 |
| 2021-12-16 | 25.46 | $25.43 | 800 |
| 2021-12-15 | 25.50 | $25.47 | 1000 |
| 2021-12-14 | 25.54 | $25.42 | 1000 |
| 2021-12-13 | 25.61 | $25.53 | 1100 |
| 2021-12-10 | 25.66 | $25.76 | 900 |
| 2021-12-09 | 25.66 | $25.85 | 900 |
| 2021-12-08 | 25.62 | $26.00 | 2100 |
| 2021-12-07 | 25.53 | $25.90 | 1500 |
| 2021-12-06 | 25.46 | $25.54 | 1700 |
| 2021-12-03 | 25.48 | $25.46 | 1000 |
| 2021-12-02 | 25.55 | $25.67 | 3500 |
| 2021-12-01 | 25.56 | $25.46 | 900 |
| 2021-11-30 | 25.65 | $25.40 | 3000 |
| 2021-11-29 | 25.78 | $25.53 | 5900 |
| 2021-11-26 | 25.90 | $25.38 | 2800 |
| 2021-11-24 | 26.09 | $25.97 | 1900 |
| 2021-11-23 | 26.15 | $26.01 | 6000 |
| 2021-11-22 | 26.20 | $26.00 | 4300 |
| 2021-11-19 | 26.27 | $26.16 | 1900 |
| 2021-11-18 | 26.30 | $26.09 | 1200 |
| 2021-11-17 | 26.36 | $26.34 | 1600 |
| 2021-11-16 | 26.35 | $26.40 | 7500 |
| 2021-11-15 | 26.32 | $26.34 | 3500 |
| 2021-11-12 | 26.30 | $26.50 | 400 |
| 2021-11-11 | 26.23 | $26.48 | 4800 |
| 2021-11-10 | 26.15 | $26.15 | 4700 |
| 2021-11-09 | 26.16 | $26.17 | 500 |
| 2021-11-08 | 26.17 | $26.27 | 3000 |
| 2021-11-05 | 26.14 | $26.05 | 1500 |
| 2021-11-04 | 26.18 | $25.93 | 2600 |
| 2021-11-03 | 26.26 | $26.17 | 1600 |
| 2021-11-02 | 26.29 | $25.90 | 2500 |
| 2021-11-01 | 26.41 | $26.09 | 3100 |
| 2021-10-29 | 26.49 | $25.97 | 2400 |
| 2021-10-28 | 26.63 | $26.40 | 1700 |
| 2021-10-27 | 26.66 | $26.40 | 1400 |
| 2021-10-26 | 26.70 | $26.56 | 700 |
| 2021-10-25 | 26.68 | $26.77 | 400 |
| 2021-10-22 | 26.60 | $26.64 | 2900 |
| 2021-10-21 | 26.53 | $26.56 | 2300 |
| 2021-10-20 | 26.48 | $26.71 | 1800 |
| 2021-10-19 | 26.36 | $26.72 | 2400 |
| 2021-10-18 | 26.21 | $26.53 | 6600 |
| 2021-10-15 | 26.09 | $26.50 | 1500 |
| 2021-10-14 | 25.95 | $26.31 | 1600 |
| 2021-10-13 | 25.85 | $26.16 | 2100 |
| 2021-10-12 | 25.77 | $25.90 | 1300 |
| 2021-10-11 | 25.76 | $26.06 | 2400 |
| 2021-10-08 | 25.70 | $25.98 | 6900 |
| 2021-10-07 | 25.65 | $26.08 | 200 |
| 2021-10-06 | 25.57 | $25.61 | 2000 |
| 2021-10-05 | 25.63 | $25.82 | 500 |
| 2021-10-04 | 25.63 | $25.47 | 2200 |
| 2021-10-01 | 25.76 | $25.93 | 2300 |
| 2021-09-30 | 25.77 | $25.90 | 100 |
| 2021-09-29 | 25.80 | $25.65 | 2900 |
| 2021-09-28 | 25.91 | $25.72 | 3500 |
| 2021-09-27 | 26.04 | $26.06 | 3200 |
| 2021-09-24 | 26.09 | $25.83 | 3400 |
| 2021-09-23 | 26.23 | $26.26 | 900 |
| 2021-09-22 | 26.27 | $26.25 | 1900 |
| 2021-09-21 | 26.32 | $25.92 | 2700 |
| 2021-09-20 | 26.49 | $25.56 | 5200 |
| 2021-09-17 | 26.82 | $26.33 | 100 |
| 2021-09-16 | 26.97 | $26.52 | 3400 |
| 2021-09-15 | 27.10 | $26.70 | 10600 |
| 2021-09-14 | 27.19 | $26.79 | 1100 |
| 2021-09-13 | 27.28 | $27.13 | 7800 |
| 2021-09-10 | 27.27 | $27.08 | 1500 |
| 2021-09-09 | 27.27 | $27.16 | 1700 |
| 2021-09-08 | 27.25 | $27.12 | 1700 |
| 2021-09-07 | 27.23 | $27.51 | 1700 |
| 2021-09-03 | 27.08 | $27.39 | 900 |
| 2021-09-02 | 26.93 | $27.30 | 1500 |
| 2021-09-01 | 26.78 | $27.46 | 4400 |
| 2021-08-31 | 26.54 | $27.00 | 5000 |
| 2021-08-30 | 26.40 | $26.67 | 1800 |
| 2021-08-27 | 26.33 | $26.66 | 200 |
| 2021-08-26 | 26.26 | $26.47 | 2500 |
| 2021-08-25 | 26.24 | $26.66 | 2800 |
| 2021-08-24 | 26.15 | $26.70 | 700 |
| 2021-08-23 | 26.04 | $26.14 | 2300 |
| 2021-08-20 | 26.09 | $25.81 | 2100 |
| 2021-08-19 | 26.26 | $25.83 | 8100 |
| 2021-08-18 | 26.47 | $26.20 | 600 |
| 2021-08-17 | 26.61 | $26.30 | 4100 |
| 2021-08-16 | 26.76 | $26.63 | 4200 |
| 2021-08-13 | 26.83 | $26.69 | 3200 |
| 2021-08-12 | 26.91 | $26.89 | 900 |
| 2021-08-11 | 26.94 | $27.11 | 8400 |
| 2021-08-10 | 26.91 | $27.04 | 1500 |
| 2021-08-09 | 26.91 | $27.08 | 1600 |
| 2021-08-06 | 26.89 | $26.96 | 1000 |
| 2021-08-05 | 26.91 | $27.06 | 3400 |
| 2021-08-04 | 26.91 | $27.21 | 700 |
| 2021-08-03 | 26.86 | $27.18 | 4600 |
| 2021-08-02 | 26.82 | $27.06 | 2400 |
| 2021-07-30 | 26.82 | $26.85 | 3000 |
| 2021-07-29 | 26.88 | $27.12 | 2500 |
| 2021-07-28 | 26.88 | $27.12 | 6000 |
| 2021-07-27 | 26.89 | $26.40 | 4400 |
| 2021-07-26 | 27.13 | $26.85 | 4000 |
| 2021-07-23 | 27.29 | $27.20 | 600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.06
2026-07-21
Close Price
$35.32
Vol: 43009
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.49
Average
51.71
Maximum
77.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 48.06 | $35.32 | 43009 |
| 2026-07-20 | 43.40 | $34.52 | 89244 |
| 2026-07-17 | 42.54 | $34.38 | 73500 |
| 2026-07-16 | 43.80 | $34.66 | 63210 |
| 2026-07-15 | 46.51 | $35.24 | 48900 |
| 2026-07-14 | 47.08 | $35.36 | 39900 |
| 2026-07-13 | 44.15 | $34.82 | 60200 |
| 2026-07-10 | 49.35 | $35.90 | 41500 |
| 2026-07-09 | 48.98 | $35.83 | 58948 |
| 2026-07-08 | 48.37 | $35.71 | 184300 |
| 2026-07-07 | 47.11 | $35.46 | 60994 |
| 2026-07-06 | 50.84 | $36.25 | 53537 |
| 2026-07-02 | 45.72 | $35.26 | 104700 |
| 2026-07-01 | 47.03 | $35.54 | 49141 |
| 2026-06-30 | 50.97 | $36.33 | 29802 |
| 2026-06-29 | 49.18 | $35.98 | 39200 |
| 2026-06-26 | 48.41 | $35.83 | 52400 |
| 2026-06-25 | 49.31 | $36.02 | 53949 |
| 2026-06-24 | 47.76 | $35.70 | 59000 |
| 2026-06-23 | 48.60 | $35.89 | 146200 |
| 2026-06-22 | 58.40 | $37.81 | 100039 |
| 2026-06-18 | 57.60 | $37.62 | 47300 |
| 2026-06-17 | 55.17 | $37.06 | 44320 |
| 2026-06-16 | 56.04 | $37.22 | 46000 |
| 2026-06-15 | 59.26 | $37.80 | 124700 |
| 2026-06-12 | 55.45 | $36.89 | 100538 |
| 2026-06-11 | 55.09 | $36.81 | 57039 |
| 2026-06-10 | 48.10 | $35.37 | 218536 |
| 2026-06-09 | 50.70 | $35.87 | 132300 |
| 2026-06-08 | 50.91 | $35.91 | 113245 |
| 2026-06-05 | 47.01 | $35.16 | 163337 |
| 2026-06-04 | 60.63 | $37.39 | 39731 |
| 2026-06-03 | 62.80 | $37.67 | 95540 |
| 2026-06-02 | 67.38 | $38.23 | 39955 |
| 2026-06-01 | 65.95 | $37.89 | 163726 |
| 2026-05-29 | 62.29 | $37.10 | 82700 |
| 2026-05-28 | 62.70 | $37.15 | 185100 |
| 2026-05-27 | 61.94 | $36.99 | 69229 |
| 2026-05-26 | 61.85 | $36.97 | 2.5M |
| 2026-05-22 | 56.10 | $35.82 | 76200 |
| 2026-05-21 | 56.73 | $35.91 | 44202 |
| 2026-05-20 | 55.51 | $35.68 | 42825 |
| 2026-05-19 | 52.69 | $35.17 | 60407 |
| 2026-05-18 | 53.90 | $35.36 | 215440 |
| 2026-05-15 | 55.55 | $35.62 | 96300 |
| 2026-05-14 | 62.20 | $36.57 | 50412 |
| 2026-05-13 | 61.70 | $36.46 | 49221 |
| 2026-05-12 | 58.85 | $35.86 | 97500 |
| 2026-05-11 | 67.05 | $36.90 | 91913 |
| 2026-05-08 | 66.84 | $36.85 | 63800 |
| 2026-05-07 | 64.13 | $36.23 | 70828 |
| 2026-05-06 | 66.98 | $36.57 | 90600 |
| 2026-05-05 | 62.62 | $35.63 | 56845 |
| 2026-05-04 | 59.08 | $34.98 | 75009 |
| 2026-05-01 | 61.64 | $35.28 | 33600 |
| 2026-04-30 | 60.94 | $35.15 | 50100 |
| 2026-04-29 | 57.98 | $34.62 | 29332 |
| 2026-04-28 | 58.22 | $34.65 | 52900 |
| 2026-04-27 | 60.49 | $34.94 | 65973 |
| 2026-04-24 | 60.65 | $34.96 | 61633 |
| 2026-04-23 | 57.99 | $34.44 | 61639 |
| 2026-04-22 | 61.08 | $34.85 | 56300 |
| 2026-04-21 | 58.62 | $34.37 | 50600 |
| 2026-04-20 | 60.98 | $34.68 | 42725 |
| 2026-04-17 | 63.25 | $34.97 | 60339 |
| 2026-04-16 | 60.04 | $34.31 | 73041 |
| 2026-04-15 | 59.84 | $34.27 | 43400 |
| 2026-04-14 | 59.70 | $34.24 | 81100 |
| 2026-04-13 | 57.20 | $33.73 | 63538 |
| 2026-04-10 | 56.75 | $33.64 | 73500 |
| 2026-04-09 | 55.06 | $33.30 | 95917 |
| 2026-04-08 | 55.73 | $33.41 | 310900 |
| 2026-04-07 | 48.16 | $32.02 | 264800 |
| 2026-04-06 | 47.17 | $31.86 | 72500 |
| 2026-04-02 | 45.05 | $31.52 | 453600 |
| 2026-04-01 | 47.33 | $31.95 | 91300 |
| 2026-03-31 | 45.06 | $31.58 | 63620 |
| 2026-03-30 | 38.31 | $30.59 | 131400 |
| 2026-03-27 | 39.18 | $30.78 | 141600 |
| 2026-03-26 | 39.78 | $30.91 | 142700 |
| 2026-03-25 | 45.06 | $31.97 | 75126 |
| 2026-03-24 | 42.53 | $31.60 | 310619 |
| 2026-03-23 | 45.09 | $32.08 | 75122 |
| 2026-03-20 | 38.17 | $31.14 | 115100 |
| 2026-03-19 | 44.92 | $32.32 | 65000 |
| 2026-03-18 | 43.30 | $32.12 | 38700 |
| 2026-03-17 | 47.47 | $32.75 | 41822 |
| 2026-03-16 | 44.66 | $32.40 | 72400 |
| 2026-03-13 | 38.89 | $31.75 | 54449 |
| 2026-03-12 | 39.25 | $31.81 | 229617 |
| 2026-03-11 | 45.26 | $32.72 | 65400 |
| 2026-03-10 | 45.00 | $32.69 | 188900 |
| 2026-03-09 | 45.00 | $32.69 | 140200 |
| 2026-03-06 | 40.14 | $32.13 | 78200 |
| 2026-03-05 | 41.25 | $32.31 | 122003 |
| 2026-03-04 | 47.83 | $33.25 | 96534 |
| 2026-03-03 | 45.00 | $32.93 | 230500 |
| 2026-03-02 | 56.73 | $34.21 | 125703 |
| 2026-02-27 | 64.18 | $34.81 | 142259 |
| 2026-02-26 | 66.82 | $35.00 | 104017 |
| 2026-02-25 | 69.83 | $35.21 | 92710 |
| 2026-02-24 | 67.79 | $34.90 | 105200 |
| 2026-02-23 | 65.43 | $34.57 | 152026 |
| 2026-02-20 | 68.62 | $34.79 | 177848 |
| 2026-02-19 | 65.34 | $34.34 | 76516 |
| 2026-02-18 | 66.07 | $34.39 | 222900 |
| 2026-02-17 | 65.63 | $34.33 | 200600 |
| 2026-02-13 | 67.00 | $34.43 | 127100 |
| 2026-02-12 | 66.12 | $34.30 | 195211 |
| 2026-02-11 | 71.06 | $34.66 | 112796 |
| 2026-02-10 | 68.25 | $34.21 | 154356 |
| 2026-02-09 | 67.51 | $34.10 | 180500 |
| 2026-02-06 | 65.29 | $33.78 | 249900 |
| 2026-02-05 | 60.03 | $33.13 | 147900 |
| 2026-02-04 | 62.24 | $33.29 | 165345 |
| 2026-02-03 | 66.60 | $33.59 | 153141 |
| 2026-02-02 | 64.30 | $33.30 | 87544 |
| 2026-01-30 | 64.89 | $33.34 | 194700 |
| 2026-01-29 | 75.11 | $33.97 | 115322 |
| 2026-01-28 | 76.56 | $34.05 | 87500 |
| 2026-01-27 | 74.70 | $33.73 | 182842 |
| 2026-01-26 | 71.32 | $33.23 | 133622 |
| 2026-01-23 | 71.10 | $33.20 | 187729 |
| 2026-01-22 | 68.41 | $32.85 | 126701 |
| 2026-01-21 | 67.08 | $32.69 | 169237 |
| 2026-01-20 | 62.05 | $32.16 | 264000 |
| 2026-01-16 | 66.41 | $32.40 | 137200 |
| 2026-01-15 | 68.71 | $32.52 | 403714 |
| 2026-01-14 | 68.36 | $32.48 | 100300 |
| 2026-01-13 | 67.42 | $32.37 | 172100 |
| 2026-01-12 | 70.89 | $32.56 | 184142 |
| 2026-01-09 | 66.98 | $32.10 | 121106 |
| 2026-01-08 | 65.85 | $31.98 | 138915 |
| 2026-01-07 | 64.90 | $31.88 | 159214 |
| 2026-01-06 | 68.15 | $32.06 | 232059 |
| 2026-01-05 | 66.37 | $31.86 | 138800 |
| 2026-01-02 | 64.08 | $31.62 | 139019 |
| 2025-12-31 | 55.12 | $30.88 | 103541 |
| 2025-12-30 | 56.02 | $30.93 | 73800 |
| 2025-12-29 | 53.58 | $30.76 | 96400 |
| 2025-12-26 | 55.65 | $30.88 | 94000 |
| 2025-12-24 | 52.76 | $30.68 | 50217 |
| 2025-12-23 | 52.17 | $30.64 | 99213 |
| 2025-12-22 | 49.94 | $30.49 | 1.9M |
| 2025-12-19 | 47.93 | $30.36 | 245600 |
| 2025-12-18 | 47.47 | $30.33 | 235133 |
| 2025-12-17 | 43.17 | $30.06 | 88200 |
| 2025-12-16 | 44.99 | $30.20 | 61000 |
| 2025-12-15 | 48.74 | $30.47 | 58127 |
| 2025-12-12 | 49.76 | $30.54 | 110544 |
| 2025-12-11 | 54.74 | $30.86 | 58042 |
| 2025-12-10 | 57.48 | $31.02 | 73192 |
| 2025-12-09 | 52.71 | $30.68 | 93100 |
| 2025-12-08 | 52.41 | $30.66 | 145207 |
| 2025-12-05 | 54.54 | $30.79 | 105400 |
| 2025-12-04 | 53.71 | $30.73 | 172100 |
| 2025-12-03 | 53.18 | $30.69 | 46000 |
| 2025-12-02 | 52.92 | $30.67 | 78146 |
| 2025-12-01 | 53.77 | $30.73 | 75300 |
| 2025-11-28 | 51.16 | $30.52 | 39500 |
| 2025-11-26 | 49.75 | $30.41 | 95046 |
| 2025-11-25 | 48.21 | $30.29 | 87008 |
| 2025-11-24 | 46.51 | $30.16 | 223438 |
| 2025-11-21 | 42.96 | $29.90 | 187508 |
| 2025-11-20 | 43.92 | $29.99 | 317303 |
| 2025-11-19 | 45.98 | $30.18 | 145641 |
| 2025-11-18 | 47.88 | $30.35 | 47726 |
| 2025-11-17 | 49.72 | $30.51 | 116877 |
| 2025-11-14 | 53.91 | $30.85 | 329900 |
| 2025-11-13 | 52.80 | $30.75 | 80206 |
| 2025-11-12 | 59.02 | $31.21 | 90500 |
| 2025-11-11 | 59.31 | $31.23 | 104500 |
| 2025-11-10 | 58.63 | $31.16 | 75529 |
| 2025-11-07 | 52.33 | $30.57 | 450400 |
| 2025-11-06 | 53.92 | $30.69 | 131928 |
| 2025-11-05 | 55.24 | $30.79 | 111834 |
| 2025-11-04 | 52.70 | $30.56 | 89406 |
| 2025-11-03 | 58.31 | $30.97 | 61500 |
| 2025-10-31 | 56.15 | $30.77 | 82900 |
| 2025-10-30 | 58.30 | $30.92 | 62100 |
| 2025-10-29 | 60.66 | $31.08 | 59014 |
| 2025-10-28 | 62.16 | $31.18 | 61800 |
| 2025-10-27 | 62.30 | $31.19 | 74100 |
| 2025-10-24 | 59.70 | $30.90 | 40671 |
| 2025-10-23 | 58.09 | $30.73 | 51132 |
| 2025-10-22 | 55.18 | $30.44 | 53945 |
| 2025-10-21 | 55.31 | $30.45 | 41700 |
| 2025-10-20 | 59.70 | $30.79 | 43900 |
| 2025-10-17 | 57.53 | $30.56 | 48200 |
| 2025-10-16 | 55.97 | $30.40 | 52314 |
| 2025-10-15 | 53.95 | $30.20 | 80400 |
| 2025-10-14 | 50.05 | $29.84 | 38100 |
| 2025-10-13 | 52.27 | $30.03 | 34600 |
| 2025-10-10 | 43.78 | $29.35 | 70800 |
| 2025-10-09 | 57.31 | $30.30 | 55709 |
| 2025-10-08 | 59.90 | $30.44 | 72200 |
| 2025-10-07 | 58.77 | $30.35 | 39914 |
| 2025-10-06 | 63.12 | $30.58 | 40300 |
| 2025-10-03 | 62.66 | $30.54 | 25800 |
| 2025-10-02 | 62.55 | $30.53 | 47400 |
| 2025-10-01 | 61.47 | $30.43 | 31325 |
| 2025-09-30 | 57.38 | $30.08 | 43513 |
| 2025-09-29 | 56.76 | $30.03 | 46523 |
| 2025-09-26 | 53.68 | $29.79 | 72800 |
| 2025-09-25 | 56.05 | $29.94 | 48446 |
| 2025-09-24 | 59.56 | $30.15 | 48217 |
| 2025-09-23 | 61.29 | $30.25 | 75100 |
| 2025-09-22 | 63.94 | $30.40 | 102335 |
| 2025-09-19 | 62.39 | $30.25 | 59927 |
| 2025-09-18 | 69.78 | $30.64 | 81000 |
| 2025-09-17 | 77.12 | $30.97 | 86128 |
| 2025-09-16 | 74.84 | $30.67 | 41719 |
| 2025-09-15 | 72.86 | $30.44 | 78736 |
| 2025-09-12 | 71.86 | $30.33 | 34600 |
| 2025-09-11 | 71.31 | $30.27 | 38100 |
| 2025-09-10 | 68.90 | $30.02 | 67000 |
| 2025-09-09 | 67.01 | $29.84 | 74615 |
| 2025-09-08 | 64.51 | $29.62 | 122010 |
| 2025-09-05 | 61.06 | $29.35 | 52400 |
| 2025-09-04 | 55.24 | $28.97 | 32930 |
| 2025-09-03 | 58.75 | $29.13 | 35600 |
| 2025-09-02 | 59.20 | $29.15 | 44422 |
| 2025-08-29 | 57.83 | $29.06 | 28215 |
| 2025-08-28 | 57.83 | $29.06 | 39000 |
| 2025-08-27 | 56.05 | $28.94 | 57900 |
| 2025-08-26 | 60.93 | $29.18 | 35932 |
| 2025-08-25 | 60.79 | $29.17 | 39311 |
| 2025-08-22 | 63.94 | $29.32 | 35500 |
| 2025-08-21 | 58.80 | $28.94 | 35900 |
| 2025-08-20 | 59.87 | $28.99 | 73500 |
| 2025-08-19 | 60.08 | $29.00 | 114100 |
| 2025-08-18 | 61.91 | $29.09 | 27100 |
| 2025-08-15 | 61.78 | $29.08 | 32500 |
| 2025-08-14 | 63.94 | $29.19 | 37000 |
| 2025-08-13 | 66.96 | $29.34 | 45600 |
| 2025-08-12 | 63.58 | $29.03 | 29300 |
| 2025-08-11 | 58.80 | $28.66 | 39700 |
| 2025-08-08 | 61.06 | $28.77 | 30700 |
| 2025-08-07 | 61.06 | $28.77 | 40100 |
| 2025-08-06 | 58.85 | $28.60 | 63600 |
| 2025-08-05 | 56.79 | $28.45 | 50500 |
| 2025-08-04 | 55.67 | $28.37 | 44400 |
| 2025-08-01 | 50.65 | $28.04 | 42500 |
| 2025-07-31 | 55.54 | $28.31 | 42200 |
| 2025-07-30 | 58.11 | $28.44 | 39000 |
| 2025-07-29 | 60.14 | $28.54 | 68600 |
| 2025-07-28 | 59.74 | $28.51 | 46100 |
| 2025-07-25 | 63.37 | $28.69 | 40700 |
| 2025-07-24 | 65.91 | $28.81 | 60700 |
| 2025-07-23 | 69.91 | $28.99 | 78900 |
| 2025-07-22 | 66.59 | $28.68 | 48800 |
| 2025-07-21 | 66.59 | $28.68 | 112800 |
| 2025-07-18 | 64.67 | $28.51 | 110200 |
| 2025-07-17 | 64.88 | $28.52 | 113400 |
| 2025-07-16 | 63.54 | $28.40 | 116500 |
| 2025-07-15 | 63.09 | $28.36 | 97500 |
| 2025-07-14 | 61.41 | $28.21 | 193200 |
| 2025-07-11 | 62.86 | $28.29 | 61800 |
| 2025-07-10 | 60.76 | $28.10 | 30500 |
| 2025-07-09 | 60.54 | $28.08 | 40200 |
| 2025-07-08 | 59.67 | $28.00 | 43800 |
| 2025-07-07 | 58.70 | $27.91 | 53900 |
| 2025-07-03 | 63.38 | $28.20 | 124900 |
| 2025-07-02 | 64.39 | $28.26 | 20000 |
| 2025-07-01 | 62.89 | $28.10 | 45000 |
| 2025-06-30 | 61.84 | $27.99 | 33500 |
| 2025-06-27 | 60.79 | $27.88 | 35000 |
| 2025-06-26 | 60.03 | $27.80 | 128200 |
| 2025-06-25 | 59.28 | $27.72 | 58000 |
| 2025-06-24 | 59.55 | $27.74 | 48200 |
| 2025-06-23 | 53.52 | $27.13 | 51200 |
| 2025-06-20 | 50.77 | $26.89 | 51700 |
| 2025-06-18 | 59.54 | $27.52 | 46900 |
| 2025-06-17 | 59.32 | $27.50 | 40200 |
| 2025-06-16 | 64.80 | $27.84 | 107400 |
| 2025-06-13 | 62.16 | $27.57 | 35300 |
| 2025-06-12 | 69.69 | $27.98 | 42100 |
| 2025-06-11 | 69.52 | $27.96 | 54400 |
| 2025-06-10 | 68.24 | $27.81 | 74400 |
| 2025-06-09 | 66.46 | $27.61 | 24000 |
| 2025-06-06 | 64.58 | $27.41 | 19900 |
| 2025-06-05 | 63.51 | $27.30 | 58900 |
| 2025-06-04 | 62.32 | $27.18 | 37900 |
| 2025-06-03 | 58.02 | $26.78 | 29600 |
| 2025-06-02 | 57.33 | $26.72 | 49500 |
| 2025-05-30 | 56.06 | $26.61 | 42100 |
| 2025-05-29 | 59.25 | $26.82 | 88000 |
| 2025-05-28 | 60.18 | $26.88 | 44700 |
| 2025-05-27 | 61.40 | $26.96 | 94400 |
| 2025-05-23 | 60.35 | $26.85 | 30300 |
| 2025-05-22 | 58.90 | $26.70 | 66100 |
| 2025-05-21 | 59.87 | $26.77 | 77300 |
| 2025-05-20 | 62.52 | $26.96 | 43200 |
| 2025-05-19 | 64.82 | $27.12 | 61200 |
| 2025-05-16 | 63.46 | $26.95 | 39100 |
| 2025-05-15 | 63.46 | $26.95 | 53100 |
| 2025-05-14 | 63.46 | $26.95 | 84000 |
| 2025-05-13 | 61.60 | $26.70 | 69100 |
| 2025-05-12 | 60.61 | $26.57 | 28800 |
| 2025-05-09 | 57.38 | $26.17 | 33900 |
| 2025-05-08 | 55.21 | $25.92 | 153000 |
| 2025-05-07 | 55.42 | $25.94 | 16900 |
| 2025-05-06 | 59.73 | $26.33 | 23600 |
| 2025-05-05 | 60.65 | $26.41 | 25700 |
| 2025-05-02 | 58.69 | $26.15 | 26800 |
| 2025-05-01 | 54.37 | $25.63 | 38500 |
| 2025-04-30 | 54.58 | $25.65 | 18800 |
| 2025-04-29 | 52.59 | $25.42 | 15700 |
| 2025-04-28 | 52.41 | $25.40 | 31100 |
| 2025-04-25 | 53.15 | $25.48 | 26200 |
| 2025-04-24 | 53.68 | $25.54 | 32400 |
| 2025-04-23 | 50.78 | $25.17 | 14900 |
| 2025-04-22 | 48.97 | $24.95 | 18600 |
| 2025-04-21 | 46.43 | $24.65 | 34300 |
| 2025-04-17 | 46.34 | $24.64 | 25800 |
| 2025-04-16 | 45.11 | $24.49 | 93100 |
| 2025-04-15 | 46.32 | $24.67 | 169900 |
| 2025-04-14 | 47.13 | $24.79 | 81600 |
| 2025-04-11 | 43.22 | $24.29 | 71000 |
| 2025-04-10 | 37.99 | $23.69 | 107500 |
| 2025-04-09 | 40.59 | $24.13 | 81100 |
| 2025-04-08 | 24.49 | $22.69 | 153900 |
| 2025-04-07 | 25.64 | $22.94 | 816500 |
| 2025-04-04 | 32.37 | $24.11 | 89600 |
| 2025-04-03 | 41.37 | $25.13 | 49000 |
| 2025-04-02 | 45.89 | $25.51 | 25000 |
| 2025-04-01 | 47.58 | $25.64 | 39900 |
| 2025-03-31 | 46.28 | $25.55 | 18300 |
| 2025-03-28 | 46.77 | $25.59 | 12400 |
| 2025-03-27 | 51.99 | $25.99 | 34900 |
| 2025-03-26 | 50.00 | $25.84 | 92000 |
| 2025-03-25 | 50.13 | $25.85 | 31200 |
| 2025-03-24 | 51.29 | $25.94 | 31500 |
| 2025-03-21 | 47.59 | $25.65 | 13500 |
| 2025-03-20 | 51.02 | $25.92 | 122200 |
| 2025-03-19 | 54.02 | $26.14 | 37400 |
| 2025-03-18 | 56.02 | $26.28 | 19800 |
| 2025-03-17 | 56.16 | $26.29 | 638000 |
| 2025-03-14 | 53.38 | $26.04 | 27100 |
| 2025-03-13 | 47.70 | $25.59 | 18500 |
| 2025-03-12 | 47.70 | $25.59 | 21400 |
| 2025-03-11 | 46.92 | $25.53 | 27300 |
| 2025-03-10 | 44.71 | $25.36 | 58900 |
| 2025-03-07 | 53.12 | $26.04 | 45600 |
| 2025-03-06 | 51.60 | $25.92 | 28000 |
| 2025-03-05 | 51.60 | $25.92 | 28500 |
| 2025-03-04 | 39.24 | $25.09 | 31300 |
| 2025-03-03 | 39.70 | $25.13 | 28300 |
| 2025-02-28 | 39.93 | $25.15 | 19500 |
| 2025-02-27 | 46.70 | $25.69 | 32100 |
| 2025-02-26 | 52.48 | $26.06 | 52300 |
| 2025-02-25 | 50.92 | $25.96 | 52100 |
| 2025-02-24 | 51.08 | $25.97 | 33500 |
| 2025-02-21 | 57.21 | $26.33 | 69500 |
| 2025-02-20 | 59.28 | $26.44 | 34200 |
| 2025-02-19 | 57.00 | $26.27 | 25900 |
| 2025-02-18 | 58.46 | $26.35 | 50900 |
| 2025-02-14 | 57.42 | $26.27 | 25100 |
| 2025-02-13 | 56.39 | $26.19 | 26200 |
| 2025-02-12 | 54.14 | $26.02 | 31900 |
| 2025-02-11 | 53.87 | $26.00 | 35000 |
| 2025-02-10 | 54.78 | $26.06 | 19800 |
| 2025-02-07 | 52.23 | $25.86 | 12200 |
| 2025-02-06 | 50.92 | $25.76 | 17400 |
| 2025-02-05 | 50.79 | $25.75 | 18700 |
| 2025-02-04 | 51.43 | $25.80 | 31700 |
| 2025-02-03 | 48.87 | $25.59 | 42200 |
| 2025-01-31 | 51.06 | $25.77 | 20400 |
| 2025-01-30 | 53.47 | $25.96 | 72800 |
| 2025-01-29 | 46.82 | $25.43 | 24500 |
| 2025-01-28 | 50.17 | $25.69 | 34600 |
| 2025-01-27 | 48.28 | $25.55 | 19500 |
| 2025-01-24 | 53.20 | $25.91 | 31300 |
| 2025-01-23 | 51.37 | $25.77 | 60100 |
| 2025-01-22 | 52.77 | $25.87 | 135600 |
| 2025-01-21 | 50.46 | $25.69 | 27200 |
| 2025-01-17 | 47.18 | $25.45 | 41400 |
| 2025-01-16 | 45.32 | $25.32 | 35500 |
| 2025-01-15 | 44.61 | $25.27 | 17500 |
| 2025-01-14 | 40.00 | $24.96 | 17700 |
| 2025-01-13 | 35.91 | $24.71 | 29100 |
| 2025-01-10 | 37.16 | $24.84 | 58600 |
| 2025-01-08 | 43.21 | $25.39 | 16500 |
| 2025-01-07 | 44.85 | $25.52 | 39600 |
| 2025-01-06 | 46.12 | $25.62 | 52400 |
| 2025-01-03 | 45.08 | $25.55 | 77600 |
| 2025-01-02 | 43.91 | $25.47 | 32000 |
| 2024-12-31 | 40.26 | $25.23 | 59100 |
| 2024-12-30 | 41.65 | $25.36 | 37400 |
| 2024-12-27 | 45.32 | $25.68 | 63000 |
| 2024-12-26 | 47.04 | $25.82 | 59700 |
| 2024-12-24 | 44.62 | $25.65 | 9100 |
| 2024-12-23 | 45.91 | $25.76 | 50200 |
| 2024-12-20 | 43.50 | $25.59 | 42200 |
| 2024-12-19 | 48.04 | $25.97 | 20400 |
| 2024-12-18 | 45.33 | $25.78 | 27800 |
| 2024-12-17 | 53.57 | $26.37 | 41500 |
| 2024-12-16 | 55.18 | $26.47 | 35300 |
| 2024-12-13 | 52.17 | $26.25 | 37400 |
| 2024-12-12 | 51.46 | $26.20 | 56800 |
| 2024-12-11 | 56.18 | $26.50 | 30900 |
| 2024-12-10 | 54.87 | $26.40 | 27800 |
| 2024-12-09 | 60.35 | $26.72 | 36700 |
| 2024-12-06 | 54.40 | $26.28 | 12400 |
| 2024-12-05 | 49.67 | $25.99 | 57800 |
| 2024-12-04 | 49.50 | $25.98 | 22600 |
| 2024-12-03 | 48.16 | $25.90 | 24100 |
| 2024-12-02 | 46.47 | $25.80 | 23400 |
| 2024-11-29 | 43.68 | $25.64 | 27100 |
| 2024-11-27 | 44.22 | $25.68 | 44200 |
| 2024-11-26 | 44.22 | $25.68 | 69900 |
| 2024-11-25 | 45.64 | $25.79 | 49600 |
| 2024-11-22 | 43.93 | $25.68 | 27000 |
| 2024-11-21 | 44.54 | $25.73 | 25400 |
| 2024-11-20 | 45.49 | $25.81 | 21500 |
| 2024-11-19 | 44.93 | $25.77 | 32000 |
| 2024-11-18 | 42.55 | $25.60 | 34700 |
| 2024-11-15 | 38.86 | $25.35 | 19500 |
| 2024-11-14 | 37.48 | $25.26 | 26300 |
| 2024-11-13 | 38.68 | $25.39 | 115700 |
| 2024-11-12 | 39.79 | $25.51 | 29900 |
| 2024-11-11 | 43.66 | $25.90 | 45100 |
| 2024-11-08 | 45.38 | $26.06 | 24200 |
| 2024-11-07 | 53.97 | $26.74 | 40700 |
| 2024-11-06 | 47.11 | $26.25 | 38000 |
| 2024-11-05 | 51.09 | $26.52 | 14800 |
| 2024-11-04 | 47.67 | $26.30 | 27000 |
| 2024-11-01 | 46.21 | $26.21 | 11200 |
| 2024-10-31 | 44.23 | $26.09 | 17800 |
| 2024-10-30 | 45.97 | $26.22 | 16800 |
| 2024-10-29 | 48.77 | $26.42 | 18200 |
| 2024-10-28 | 49.20 | $26.45 | 25600 |
| 2024-10-25 | 47.75 | $26.35 | 15100 |
| 2024-10-24 | 48.27 | $26.39 | 24500 |
| 2024-10-23 | 48.00 | $26.37 | 27100 |
| 2024-10-22 | 50.51 | $26.57 | 16700 |
| 2024-10-21 | 49.64 | $26.50 | 34500 |
| 2024-10-18 | 52.80 | $26.75 | 27800 |
| 2024-10-17 | 51.99 | $26.68 | 21300 |
| 2024-10-16 | 53.24 | $26.78 | 25200 |
| 2024-10-15 | 50.88 | $26.57 | 20900 |
| 2024-10-14 | 57.12 | $27.05 | 22000 |
| 2024-10-11 | 56.92 | $27.03 | 13700 |
| 2024-10-10 | 54.15 | $26.77 | 48700 |
| 2024-10-09 | 54.05 | $26.76 | 93400 |
| 2024-10-08 | 58.34 | $27.09 | 78300 |
| 2024-10-07 | 63.73 | $27.46 | 49300 |
| 2024-10-04 | 62.67 | $27.34 | 40200 |
| 2024-10-03 | 61.51 | $27.21 | 36600 |
| 2024-10-02 | 62.94 | $27.31 | 24600 |
| 2024-10-01 | 62.27 | $27.23 | 29100 |
| 2024-09-30 | 60.76 | $27.05 | 24600 |
| 2024-09-27 | 65.91 | $27.42 | 12400 |
| 2024-09-26 | 67.23 | $27.51 | 52200 |
| 2024-09-25 | 60.28 | $26.68 | 23600 |
| 2024-09-24 | 61.47 | $26.76 | 37500 |
| 2024-09-23 | 55.62 | $26.20 | 35100 |
| 2024-09-20 | 52.96 | $25.98 | 14800 |
| 2024-09-19 | 56.95 | $26.25 | 24500 |
| 2024-09-18 | 51.56 | $25.83 | 20500 |
| 2024-09-17 | 50.15 | $25.73 | 24400 |
| 2024-09-16 | 50.15 | $25.73 | 35600 |
| 2024-09-13 | 50.02 | $25.72 | 18500 |
| 2024-09-12 | 47.10 | $25.50 | 43900 |
| 2024-09-11 | 45.02 | $25.35 | 16400 |
| 2024-09-10 | 42.90 | $25.20 | 14500 |
| 2024-09-09 | 45.11 | $25.40 | 19800 |
| 2024-09-06 | 43.59 | $25.29 | 70300 |
| 2024-09-05 | 48.85 | $25.74 | 11000 |
| 2024-09-04 | 47.23 | $25.62 | 30800 |
| 2024-09-03 | 47.47 | $25.64 | 20500 |
| 2024-08-30 | 51.00 | $25.93 | 12400 |
| 2024-08-29 | 52.79 | $26.07 | 13300 |
| 2024-08-28 | 51.87 | $25.99 | 21400 |
| 2024-08-27 | 54.79 | $26.22 | 8200 |
| 2024-08-26 | 52.12 | $25.98 | 18500 |
| 2024-08-23 | 56.91 | $26.34 | 28800 |
| 2024-08-22 | 53.41 | $26.03 | 59700 |
| 2024-08-21 | 56.06 | $26.22 | 8800 |
| 2024-08-20 | 55.06 | $26.13 | 18400 |
| 2024-08-19 | 59.36 | $26.43 | 13300 |
| 2024-08-16 | 56.33 | $26.15 | 61100 |
| 2024-08-15 | 53.64 | $25.92 | 23500 |
| 2024-08-14 | 51.02 | $25.71 | 13000 |
| 2024-08-13 | 52.22 | $25.80 | 8500 |
| 2024-08-12 | 49.06 | $25.55 | 12200 |
| 2024-08-09 | 47.20 | $25.41 | 14400 |
| 2024-08-08 | 46.40 | $25.35 | 106700 |
| 2024-08-07 | 41.66 | $25.01 | 13500 |
| 2024-08-06 | 34.90 | $24.59 | 82900 |
| 2024-08-05 | 35.08 | $24.61 | 56900 |
| 2024-08-02 | 42.41 | $25.30 | 19700 |
| 2024-08-01 | 46.26 | $25.59 | 28400 |
| 2024-07-31 | 51.30 | $25.92 | 14500 |
| 2024-07-30 | 43.91 | $25.50 | 19000 |
| 2024-07-29 | 45.96 | $25.63 | 18100 |
| 2024-07-26 | 47.93 | $25.75 | 12200 |
| 2024-07-25 | 45.72 | $25.63 | 26100 |
| 2024-07-24 | 45.72 | $25.63 | 11300 |
| 2024-07-23 | 47.70 | $25.76 | 16900 |
| 2024-07-22 | 52.31 | $26.04 | 8400 |
| 2024-07-19 | 48.05 | $25.79 | 231800 |
| 2024-07-18 | 54.33 | $26.13 | 18700 |
| 2024-07-17 | 57.26 | $26.27 | 16800 |
| 2024-07-16 | 64.05 | $26.56 | 30800 |
| 2024-07-15 | 63.63 | $26.53 | 34400 |
| 2024-07-12 | 66.35 | $26.64 | 8600 |
| 2024-07-11 | 64.23 | $26.48 | 10500 |
| 2024-07-10 | 59.55 | $26.17 | 18700 |
| 2024-07-09 | 58.55 | $26.11 | 14800 |
| 2024-07-08 | 57.04 | $26.02 | 14800 |
| 2024-07-05 | 57.93 | $26.06 | 21900 |
| 2024-07-03 | 57.30 | $26.02 | 11900 |
| 2024-07-02 | 51.37 | $25.68 | 12800 |
| 2024-07-01 | 51.19 | $25.67 | 10200 |
| 2024-06-28 | 49.70 | $25.59 | 9200 |
| 2024-06-27 | 47.02 | $25.45 | 15400 |
| 2024-06-26 | 47.53 | $25.48 | 23800 |
| 2024-06-25 | 46.98 | $25.45 | 20600 |
| 2024-06-24 | 49.28 | $25.59 | 37600 |
| 2024-06-21 | 50.11 | $25.64 | 9500 |
| 2024-06-20 | 57.29 | $26.03 | 22600 |
| 2024-06-18 | 58.94 | $26.11 | 42400 |
| 2024-06-17 | 56.57 | $25.95 | 14100 |
| 2024-06-14 | 55.03 | $25.85 | 10300 |
| 2024-06-13 | 54.72 | $25.83 | 17000 |
| 2024-06-12 | 53.83 | $25.77 | 11800 |
| 2024-06-11 | 50.09 | $25.53 | 26800 |
| 2024-06-10 | 53.34 | $25.72 | 19200 |
| 2024-06-07 | 51.94 | $25.63 | 17800 |
| 2024-06-06 | 54.72 | $25.79 | 11600 |
| 2024-06-05 | 53.53 | $25.71 | 30100 |
| 2024-06-04 | 48.42 | $25.39 | 26700 |
| 2024-06-03 | 53.68 | $25.69 | 27600 |
| 2024-05-31 | 51.86 | $25.58 | 10500 |
| 2024-05-30 | 54.84 | $25.74 | 19400 |
| 2024-05-29 | 55.99 | $25.80 | 16200 |
| 2024-05-28 | 62.39 | $26.11 | 44700 |
| 2024-05-24 | 63.27 | $26.15 | 9500 |
| 2024-05-23 | 64.36 | $26.20 | 17500 |
| 2024-05-22 | 68.85 | $26.40 | 9500 |
| 2024-05-21 | 72.45 | $26.55 | 18100 |
| 2024-05-20 | 72.94 | $26.57 | 26300 |
| 2024-05-17 | 72.94 | $26.57 | 8900 |
| 2024-05-16 | 71.84 | $26.44 | 9200 |
| 2024-05-15 | 70.15 | $26.25 | 19400 |
| 2024-05-14 | 66.20 | $25.86 | 22600 |
| 2024-05-13 | 64.72 | $25.73 | 5000 |
| 2024-05-10 | 63.19 | $25.60 | 26400 |
| 2024-05-09 | 60.56 | $25.39 | 78700 |
| 2024-05-08 | 59.91 | $25.34 | 8700 |
| 2024-05-07 | 62.44 | $25.47 | 23800 |
| 2024-05-06 | 65.47 | $25.62 | 14600 |
| 2024-05-03 | 64.26 | $25.51 | 13300 |
| 2024-05-02 | 63.38 | $25.43 | 27500 |
| 2024-05-01 | 55.69 | $24.84 | 18600 |
| 2024-04-30 | 54.30 | $24.75 | 23900 |
| 2024-04-29 | 57.14 | $24.90 | 22900 |
| 2024-04-26 | 54.90 | $24.75 | 21600 |
| 2024-04-25 | 50.48 | $24.48 | 12200 |
| 2024-04-24 | 48.52 | $24.37 | 20800 |
| 2024-04-23 | 47.08 | $24.29 | 6900 |
| 2024-04-22 | 44.30 | $24.14 | 4500 |
| 2024-04-19 | 40.96 | $23.97 | 9700 |
| 2024-04-18 | 41.94 | $24.04 | 12700 |
| 2024-04-17 | 37.24 | $23.81 | 40300 |
| 2024-04-16 | 39.63 | $23.99 | 18100 |
| 2024-04-15 | 44.78 | $24.33 | 7800 |
| 2024-04-12 | 44.78 | $24.33 | 17000 |
| 2024-04-11 | 55.99 | $24.91 | 10500 |
| 2024-04-10 | 54.11 | $24.81 | 24600 |
| 2024-04-09 | 58.12 | $24.98 | 11700 |
| 2024-04-08 | 58.86 | $25.01 | 5400 |
| 2024-04-05 | 58.36 | $24.98 | 11900 |
| 2024-04-04 | 57.71 | $24.94 | 15900 |
| 2024-04-03 | 58.58 | $24.98 | 58900 |
| 2024-04-02 | 60.30 | $25.06 | 52800 |
| 2024-04-01 | 56.34 | $24.80 | 9300 |
| 2024-03-28 | 56.34 | $24.80 | 13200 |
| 2024-03-27 | 55.25 | $24.73 | 25000 |
| 2024-03-26 | 54.80 | $24.70 | 39700 |
| 2024-03-25 | 53.90 | $24.64 | 14500 |
| 2024-03-22 | 52.87 | $24.57 | 30600 |
| 2024-03-21 | 57.22 | $24.82 | 17300 |
| 2024-03-20 | 55.98 | $24.73 | 66600 |
| 2024-03-19 | 52.02 | $24.46 | 27000 |
| 2024-03-18 | 53.90 | $24.57 | 75500 |
| 2024-03-15 | 54.23 | $24.59 | 128900 |
| 2024-03-14 | 58.98 | $24.86 | 8500 |
| 2024-03-13 | 59.91 | $24.91 | 13000 |
| 2024-03-12 | 63.49 | $25.10 | 12400 |
| 2024-03-11 | 60.28 | $24.83 | 7400 |
| 2024-03-08 | 58.48 | $24.69 | 7400 |
| 2024-03-07 | 59.03 | $24.72 | 46200 |
| 2024-03-06 | 58.66 | $24.69 | 35500 |
| 2024-03-05 | 53.40 | $24.29 | 11200 |
| 2024-03-04 | 55.59 | $24.42 | 11600 |
| 2024-03-01 | 59.50 | $24.64 | 100000 |
| 2024-02-29 | 55.28 | $24.33 | 8200 |
| 2024-02-28 | 53.66 | $24.22 | 16200 |
| 2024-02-27 | 58.83 | $24.50 | 17600 |
| 2024-02-26 | 60.82 | $24.60 | 21800 |
| 2024-02-23 | 64.99 | $24.80 | 28700 |
| 2024-02-22 | 64.18 | $24.73 | 9700 |
| 2024-02-21 | 61.49 | $24.51 | 9100 |
| 2024-02-20 | 61.69 | $24.52 | 31200 |
| 2024-02-16 | 62.85 | $24.58 | 45500 |
| 2024-02-15 | 59.86 | $24.33 | 15700 |
| 2024-02-14 | 59.73 | $24.32 | 18600 |
| 2024-02-13 | 53.33 | $23.85 | 5400 |
| 2024-02-12 | 59.66 | $24.18 | 11000 |
| 2024-02-09 | 58.08 | $24.07 | 4100 |
| 2024-02-08 | 58.88 | $24.11 | 12400 |
| 2024-02-07 | 61.27 | $24.23 | 18700 |
| 2024-02-06 | 64.15 | $24.37 | 19300 |
| 2024-02-05 | 58.13 | $23.92 | 29200 |
| 2024-02-02 | 59.61 | $23.99 | 28200 |
| 2024-02-01 | 59.61 | $23.99 | 9200 |
| 2024-01-31 | 55.36 | $23.70 | 19600 |
| 2024-01-30 | 54.42 | $23.64 | 8800 |
| 2024-01-29 | 56.11 | $23.73 | 13500 |
| 2024-01-26 | 54.00 | $23.59 | 13200 |
| 2024-01-25 | 54.89 | $23.64 | 71000 |
| 2024-01-24 | 53.73 | $23.56 | 25700 |
| 2024-01-23 | 47.80 | $23.19 | 79200 |
| 2024-01-22 | 47.80 | $23.19 | 20300 |
| 2024-01-19 | 49.66 | $23.31 | 8700 |
| 2024-01-18 | 45.82 | $23.08 | 36200 |
| 2024-01-17 | 44.77 | $23.02 | 7600 |
| 2024-01-16 | 49.79 | $23.35 | 40600 |
| 2024-01-12 | 58.25 | $23.80 | 6600 |
| 2024-01-11 | 56.85 | $23.71 | 30500 |
| 2024-01-10 | 54.28 | $23.55 | 33300 |
| 2024-01-09 | 56.07 | $23.64 | 11000 |
| 2024-01-08 | 60.94 | $23.87 | 7200 |
| 2024-01-05 | 60.23 | $23.82 | 7900 |
| 2024-01-04 | 59.38 | $23.76 | 19300 |
| 2024-01-03 | 59.78 | $23.78 | 18200 |
| 2024-01-02 | 60.37 | $23.81 | 13100 |
| 2023-12-29 | 64.34 | $24.01 | 10500 |
| 2023-12-28 | 63.89 | $23.97 | 19400 |
| 2023-12-27 | 62.18 | $23.82 | 9700 |
| 2023-12-26 | 61.14 | $23.73 | 12400 |
| 2023-12-22 | 59.10 | $23.56 | 16500 |
| 2023-12-21 | 61.07 | $23.67 | 35000 |
| 2023-12-20 | 55.00 | $23.20 | 14600 |
| 2023-12-19 | 60.95 | $23.51 | 21500 |
| 2023-12-18 | 60.16 | $23.45 | 21800 |
| 2023-12-15 | 61.14 | $23.50 | 10700 |
| 2023-12-14 | 66.29 | $23.75 | 9700 |
| 2023-12-13 | 60.47 | $23.29 | 5800 |
| 2023-12-12 | 55.74 | $22.99 | 17400 |
| 2023-12-11 | 58.17 | $23.10 | 8500 |
| 2023-12-08 | 56.19 | $22.98 | 5400 |
| 2023-12-07 | 59.53 | $23.13 | 7400 |
| 2023-12-06 | 58.27 | $23.05 | 8100 |
| 2023-12-05 | 57.01 | $22.97 | 4900 |
| 2023-12-04 | 58.92 | $23.06 | 6100 |
| 2023-12-01 | 60.64 | $23.14 | 4100 |
| 2023-11-30 | 59.94 | $23.09 | 800 |
| 2023-11-29 | 58.70 | $23.00 | 5000 |
| 2023-11-28 | 61.31 | $23.13 | 5500 |
| 2023-11-27 | 59.19 | $22.97 | 8800 |
| 2023-11-24 | 57.95 | $22.88 | 800 |
| 2023-11-22 | 57.95 | $22.88 | 8900 |
| 2023-11-21 | 59.21 | $22.95 | 5800 |
| 2023-11-20 | 62.33 | $23.12 | 6100 |
| 2023-11-17 | 59.97 | $22.92 | 2400 |
| 2023-11-16 | 58.87 | $22.83 | 5300 |
| 2023-11-15 | 63.08 | $23.06 | 12500 |
| 2023-11-14 | 60.51 | $22.84 | 2700 |
| 2023-11-13 | 55.29 | $22.45 | 3500 |
| 2023-11-10 | 53.33 | $22.32 | 900 |
| 2023-11-09 | 50.65 | $22.15 | 25500 |
| 2023-11-08 | 54.69 | $22.38 | 6900 |
| 2023-11-07 | 55.23 | $22.41 | 6900 |
| 2023-11-06 | 56.12 | $22.46 | 12100 |
| 2023-11-03 | 54.74 | $22.36 | 3400 |
| 2023-11-02 | 49.45 | $22.01 | 57500 |
| 2023-11-01 | 43.53 | $21.68 | 5300 |
| 2023-10-31 | 39.67 | $21.49 | 1000 |
| 2023-10-30 | 41.97 | $21.65 | 4100 |
| 2023-10-27 | 37.23 | $21.43 | 6400 |
| 2023-10-26 | 36.78 | $21.41 | 2900 |
| 2023-10-25 | 38.88 | $21.57 | 8800 |
| 2023-10-24 | 42.17 | $21.80 | 6800 |
| 2023-10-23 | 35.40 | $21.50 | 2500 |
| 2023-10-20 | 34.67 | $21.47 | 7500 |
| 2023-10-19 | 39.29 | $21.80 | 5000 |
| 2023-10-18 | 40.53 | $21.88 | 3900 |
| 2023-10-17 | 46.27 | $22.21 | 1600 |
| 2023-10-16 | 46.85 | $22.24 | 800 |
| 2023-10-13 | 44.22 | $22.12 | 2300 |
| 2023-10-12 | 46.21 | $22.23 | 2000 |
| 2023-10-11 | 48.27 | $22.34 | 1700 |
| 2023-10-10 | 48.64 | $22.36 | 3000 |
| 2023-10-09 | 42.26 | $22.06 | 3500 |
| 2023-10-06 | 43.81 | $22.15 | 2100 |
| 2023-10-05 | 37.51 | $21.89 | 3000 |
| 2023-10-04 | 35.93 | $21.83 | 2300 |
| 2023-10-03 | 36.22 | $21.85 | 13800 |
| 2023-10-02 | 41.45 | $22.18 | 6400 |
| 2023-09-29 | 43.06 | $22.27 | 2300 |
| 2023-09-28 | 42.11 | $22.23 | 2600 |
| 2023-09-27 | 39.97 | $22.14 | 5400 |
| 2023-09-26 | 39.74 | $22.13 | 1700 |
| 2023-09-25 | 45.69 | $22.48 | 1900 |
| 2023-09-22 | 46.06 | $22.50 | 1600 |
| 2023-09-21 | 41.75 | $22.31 | 2200 |
| 2023-09-20 | 43.13 | $22.39 | 2000 |
| 2023-09-19 | 45.64 | $22.53 | 6000 |
| 2023-09-18 | 46.18 | $22.56 | 6300 |
| 2023-09-15 | 47.44 | $22.63 | 900 |
| 2023-09-14 | 55.43 | $23.02 | 1600 |
| 2023-09-13 | 52.71 | $22.88 | 39600 |
| 2023-09-12 | 51.51 | $22.82 | 900 |
| 2023-09-11 | 53.00 | $22.89 | 3900 |
| 2023-09-08 | 51.48 | $22.81 | 4100 |
| 2023-09-07 | 50.52 | $22.76 | 2100 |
| 2023-09-06 | 52.69 | $22.87 | 1800 |
| 2023-09-05 | 54.72 | $22.97 | 1300 |
| 2023-09-01 | 53.70 | $22.91 | 3000 |
| 2023-08-31 | 52.86 | $22.86 | 900 |
| 2023-08-30 | 56.97 | $23.07 | 2500 |
| 2023-08-29 | 56.67 | $23.05 | 5600 |
| 2023-08-28 | 52.16 | $22.77 | 7600 |
| 2023-08-25 | 47.73 | $22.53 | 6400 |
| 2023-08-24 | 47.54 | $22.52 | 2100 |
| 2023-08-23 | 48.39 | $22.57 | 2100 |
| 2023-08-22 | 42.78 | $22.28 | 2400 |
| 2023-08-21 | 41.54 | $22.22 | 14200 |
| 2023-08-18 | 41.13 | $22.20 | 5200 |
| 2023-08-17 | 44.19 | $22.41 | 4900 |
| 2023-08-16 | 43.24 | $22.36 | 4400 |
| 2023-08-15 | 44.54 | $22.45 | 161800 |
| 2023-08-14 | 46.62 | $22.59 | 1800 |
| 2023-08-11 | 48.15 | $22.69 | 4000 |
| 2023-08-10 | 52.03 | $22.93 | 1400 |
| 2023-08-09 | 52.37 | $22.95 | 6000 |
| 2023-08-08 | 50.24 | $22.81 | 2100 |
| 2023-08-07 | 53.31 | $23.00 | 900 |
| 2023-08-04 | 53.02 | $22.98 | 1400 |
| 2023-08-03 | 52.61 | $22.95 | 4200 |
| 2023-08-02 | 51.52 | $22.87 | 2700 |
| 2023-08-01 | 58.89 | $23.33 | 6000 |
| 2023-07-31 | 62.78 | $23.54 | 3100 |
| 2023-07-28 | 64.12 | $23.61 | 2300 |
| 2023-07-27 | 57.89 | $23.10 | 2800 |
| 2023-07-26 | 61.90 | $23.30 | 3500 |
| 2023-07-25 | 59.50 | $23.12 | 4300 |
| 2023-07-24 | 58.82 | $23.07 | 3900 |
| 2023-07-21 | 54.28 | $22.76 | 9700 |
| 2023-07-20 | 54.12 | $22.75 | 5600 |
| 2023-07-19 | 55.19 | $22.81 | 7000 |
| 2023-07-18 | 55.36 | $22.82 | 5700 |
| 2023-07-17 | 58.13 | $22.98 | 3400 |
| 2023-07-14 | 58.00 | $22.97 | 4600 |
| 2023-07-13 | 61.29 | $23.16 | 14300 |
| 2023-07-12 | 57.30 | $22.83 | 4400 |
| 2023-07-11 | 50.70 | $22.38 | 6000 |
| 2023-07-10 | 47.62 | $22.20 | 2300 |
| 2023-07-07 | 48.42 | $22.25 | 15400 |
| 2023-07-06 | 44.16 | $22.01 | 4700 |
| 2023-07-05 | 49.32 | $22.33 | 5000 |
| 2023-07-03 | 50.91 | $22.42 | 3700 |
| 2023-06-30 | 47.52 | $22.23 | 600 |
| 2023-06-29 | 45.83 | $22.14 | 2200 |
| 2023-06-28 | 46.15 | $22.16 | 8300 |
| 2023-06-27 | 48.50 | $22.31 | 10400 |
| 2023-06-26 | 42.56 | $21.99 | 14800 |
| 2023-06-23 | 42.36 | $21.98 | 6300 |
| 2023-06-22 | 46.96 | $22.28 | 20100 |
| 2023-06-21 | 49.34 | $22.42 | 12800 |
| 2023-06-20 | 49.51 | $22.43 | 6400 |
| 2023-06-16 | 55.72 | $22.77 | 3100 |
| 2023-06-15 | 66.14 | $23.22 | 3700 |
| 2023-06-14 | 63.24 | $23.02 | 1600 |
| 2023-06-13 | 62.16 | $22.95 | 3000 |
| 2023-06-12 | 58.88 | $22.75 | 5200 |
| 2023-06-09 | 58.88 | $22.75 | 1000 |
| 2023-06-08 | 58.40 | $22.72 | 1200 |
| 2023-06-07 | 55.74 | $22.56 | 1400 |
| 2023-06-06 | 57.26 | $22.63 | 3600 |
| 2023-06-05 | 53.65 | $22.42 | 9200 |
| 2023-06-02 | 53.30 | $22.40 | 1800 |
| 2023-06-01 | 46.45 | $22.05 | 3900 |
| 2023-05-31 | 42.07 | $21.86 | 18600 |
| 2023-05-30 | 44.05 | $21.97 | 1100 |
| 2023-05-26 | 46.12 | $22.08 | 3500 |
| 2023-05-25 | 41.11 | $21.87 | 900 |
| 2023-05-24 | 42.54 | $21.95 | 4800 |
| 2023-05-23 | 44.37 | $22.05 | 2500 |
| 2023-05-22 | 50.35 | $22.34 | 17300 |
| 2023-05-19 | 50.35 | $22.34 | 28300 |
| 2023-05-18 | 50.77 | $22.36 | 16700 |
| 2023-05-17 | 52.46 | $22.44 | 5200 |
| 2023-05-16 | 51.50 | $22.39 | 6400 |
| 2023-05-15 | 55.76 | $22.59 | 122600 |
| 2023-05-12 | 52.19 | $22.40 | 3000 |
| 2023-05-11 | 56.52 | $22.59 | 4800 |
| 2023-05-10 | 57.96 | $22.65 | 4100 |
| 2023-05-09 | 57.09 | $22.60 | 3900 |
| 2023-05-08 | 59.18 | $22.69 | 7600 |
| 2023-05-05 | 57.54 | $22.59 | 12100 |
| 2023-05-04 | 54.23 | $22.40 | 2000 |
| 2023-05-03 | 51.58 | $22.26 | 1000 |
| 2023-05-02 | 51.01 | $22.23 | 4900 |
| 2023-05-01 | 59.28 | $22.60 | 2400 |
| 2023-04-28 | 58.59 | $22.56 | 3600 |
| 2023-04-27 | 56.30 | $22.43 | 3000 |
| 2023-04-26 | 50.97 | $22.16 | 1500 |
| 2023-04-25 | 48.53 | $22.05 | 6700 |
| 2023-04-24 | 55.42 | $22.34 | 600 |
| 2023-04-21 | 55.42 | $22.34 | 8700 |
| 2023-04-20 | 57.71 | $22.43 | 700 |
| 2023-04-19 | 59.00 | $22.48 | 1400 |
| 2023-04-18 | 62.45 | $22.61 | 1100 |
| 2023-04-17 | 62.12 | $22.59 | 4300 |
| 2023-04-14 | 62.12 | $22.59 | 6100 |
| 2023-04-13 | 62.37 | $22.60 | 3500 |
| 2023-04-12 | 59.03 | $22.38 | 2000 |
| 2023-04-11 | 58.71 | $22.36 | 2400 |
| 2023-04-10 | 54.91 | $22.13 | 5000 |
| 2023-04-06 | 54.74 | $22.12 | 1500 |
| 2023-04-05 | 55.14 | $22.14 | 400 |
| 2023-04-04 | 58.38 | $22.30 | 1900 |
| 2023-04-03 | 57.34 | $22.23 | 1600 |
| 2023-03-31 | 55.68 | $22.12 | 2900 |
| 2023-03-30 | 56.05 | $22.14 | 2400 |
| 2023-03-29 | 51.54 | $21.85 | 2200 |
| 2023-03-28 | 49.68 | $21.74 | 2800 |
| 2023-03-27 | 46.49 | $21.56 | 4900 |
| 2023-03-24 | 46.31 | $21.55 | 2100 |
| 2023-03-23 | 47.84 | $21.65 | 7200 |
| 2023-03-22 | 45.80 | $21.53 | 800 |
| 2023-03-21 | 43.71 | $21.41 | 24400 |
| 2023-03-20 | 44.25 | $21.45 | 15000 |
| 2023-03-17 | 40.77 | $21.25 | 5100 |
| 2023-03-16 | 43.34 | $21.45 | 3700 |
| 2023-03-15 | 38.36 | $21.18 | 3300 |
| 2023-03-14 | 43.02 | $21.53 | 2500 |
| 2023-03-13 | 43.45 | $21.56 | 3100 |
| 2023-03-10 | 44.43 | $21.63 | 4600 |
| 2023-03-09 | 43.91 | $21.60 | 4000 |
| 2023-03-08 | 50.96 | $22.07 | 900 |
| 2023-03-07 | 48.10 | $21.90 | 4300 |
| 2023-03-06 | 55.12 | $22.29 | 5100 |
| 2023-03-03 | 52.94 | $22.16 | 2400 |
| 2023-03-02 | 50.30 | $22.01 | 5500 |
| 2023-03-01 | 48.28 | $21.90 | 4400 |
| 2023-02-28 | 41.04 | $21.55 | 700 |
| 2023-02-27 | 42.33 | $21.63 | 200 |
| 2023-02-24 | 39.39 | $21.50 | 11800 |
| 2023-02-23 | 44.90 | $21.83 | 4900 |
| 2023-02-22 | 41.86 | $21.70 | 5900 |
| 2023-02-21 | 44.37 | $21.84 | 6500 |
| 2023-02-17 | 47.66 | $22.01 | 3600 |
| 2023-02-16 | 48.88 | $22.07 | 5600 |
| 2023-02-15 | 49.28 | $22.09 | 11700 |
| 2023-02-14 | 50.05 | $22.13 | 9200 |
| 2023-02-13 | 51.59 | $22.21 | 2300 |
| 2023-02-10 | 46.72 | $21.96 | 6700 |
| 2023-02-09 | 48.01 | $22.03 | 8100 |
| 2023-02-08 | 48.19 | $22.04 | 11300 |
| 2023-02-07 | 50.52 | $22.17 | 1100 |
| 2023-02-06 | 49.08 | $22.09 | 3300 |
| 2023-02-03 | 52.74 | $22.29 | 5400 |
| 2023-02-02 | 58.08 | $22.55 | 2200 |
| 2023-02-01 | 60.78 | $22.67 | 32700 |
| 2023-01-31 | 59.28 | $22.57 | 4500 |
| 2023-01-30 | 58.53 | $22.52 | 8500 |
| 2023-01-27 | 68.38 | $22.93 | 17100 |
| 2023-01-26 | 68.91 | $22.95 | 7600 |
| 2023-01-25 | 68.56 | $22.92 | 4900 |
| 2023-01-24 | 68.10 | $22.88 | 1400 |
| 2023-01-23 | 68.58 | $22.90 | 23200 |
| 2023-01-20 | 65.87 | $22.66 | 2000 |
| 2023-01-19 | 64.16 | $22.52 | 4400 |
| 2023-01-18 | 61.26 | $22.30 | 3200 |
| 2023-01-17 | 63.47 | $22.40 | 7900 |
| 2023-01-13 | 63.47 | $22.40 | 1600 |
| 2023-01-12 | 62.99 | $22.36 | 5700 |
| 2023-01-11 | 63.19 | $22.37 | 1200 |
| 2023-01-10 | 62.28 | $22.29 | 3100 |
| 2023-01-09 | 61.27 | $22.20 | 500 |
| 2023-01-06 | 61.27 | $22.20 | 500 |
| 2023-01-05 | 56.57 | $21.80 | 2100 |
| 2023-01-04 | 58.77 | $21.93 | 11100 |
| 2023-01-03 | 53.77 | $21.55 | 1800 |
| 2022-12-30 | 52.33 | $21.45 | 7700 |
| 2022-12-29 | 55.98 | $21.67 | 2400 |
| 2022-12-28 | 50.79 | $21.32 | 8200 |
| 2022-12-27 | 56.59 | $21.64 | 4300 |
| 2022-12-23 | 53.93 | $21.47 | 300 |
| 2022-12-22 | 52.47 | $21.38 | 2200 |
| 2022-12-21 | 55.84 | $21.56 | 700 |
| 2022-12-20 | 53.97 | $21.44 | 7100 |
| 2022-12-19 | 54.70 | $21.48 | 1900 |
| 2022-12-16 | 54.41 | $21.46 | 9400 |
| 2022-12-15 | 55.09 | $21.50 | 1000 |
| 2022-12-14 | 63.37 | $21.94 | 4400 |
| 2022-12-13 | 62.77 | $21.89 | 1200 |
| 2022-12-12 | 61.44 | $21.78 | 800 |
| 2022-12-09 | 61.63 | $21.79 | 5300 |
| 2022-12-08 | 61.29 | $21.76 | 400 |
| 2022-12-07 | 60.16 | $21.66 | 300 |
| 2022-12-06 | 60.16 | $21.66 | 1600 |
| 2022-12-05 | 60.64 | $21.69 | 700 |
| 2022-12-02 | 64.01 | $21.90 | 800 |
| 2022-12-01 | 63.74 | $21.87 | 3000 |
| 2022-11-30 | 66.79 | $22.06 | 400 |
| 2022-11-29 | 61.32 | $21.47 | 5400 |
| 2022-11-28 | 56.87 | $21.08 | 2200 |
| 2022-11-25 | 57.84 | $21.14 | 100 |
| 2022-11-23 | 57.14 | $21.08 | 800 |
| 2022-11-22 | 55.39 | $20.93 | 800 |
| 2022-11-21 | 54.20 | $20.83 | 4400 |
| 2022-11-18 | 57.09 | $21.03 | 1500 |
| 2022-11-17 | 57.38 | $21.05 | 1400 |
| 2022-11-16 | 57.94 | $21.09 | 2600 |
| 2022-11-15 | 61.65 | $21.35 | 2800 |
| 2022-11-14 | 59.16 | $21.09 | 900 |
| 2022-11-11 | 60.31 | $21.17 | 500 |
| 2022-11-10 | 57.89 | $20.92 | 100 |
| 2022-11-09 | 52.52 | $20.43 | 1800 |
| 2022-11-08 | 52.52 | $20.43 | 5300 |
| 2022-11-07 | 52.77 | $20.45 | 500 |
| 2022-11-04 | 52.12 | $20.39 | 700 |
| 2022-11-03 | 43.73 | $19.70 | 3800 |
| 2022-11-02 | 42.62 | $19.62 | 1100 |
| 2022-11-01 | 43.96 | $19.75 | 100 |
| 2022-10-31 | 40.41 | $19.49 | 7900 |
| 2022-10-28 | 43.10 | $19.76 | 8100 |
| 2022-10-27 | 45.67 | $20.00 | 1800 |
| 2022-10-26 | 45.16 | $19.96 | 400 |
| 2022-10-25 | 43.10 | $19.80 | 3300 |
| 2022-10-24 | 41.66 | $19.69 | 3000 |
| 2022-10-21 | 48.27 | $20.32 | 1700 |
| 2022-10-20 | 44.70 | $20.05 | 1000 |
| 2022-10-19 | 40.82 | $19.78 | 2000 |
| 2022-10-18 | 42.61 | $19.95 | 400 |
| 2022-10-17 | 43.46 | $20.03 | 1100 |
| 2022-10-14 | 37.86 | $19.65 | 2400 |
| 2022-10-13 | 39.83 | $19.85 | 1500 |
| 2022-10-12 | 37.99 | $19.73 | 800 |
| 2022-10-11 | 34.50 | $19.51 | 1700 |
| 2022-10-10 | 37.02 | $19.79 | 300 |
| 2022-10-07 | 38.15 | $19.91 | 600 |
| 2022-10-06 | 41.59 | $20.25 | 800 |
| 2022-10-05 | 42.44 | $20.33 | 100 |
| 2022-10-04 | 43.61 | $20.44 | 600 |
| 2022-10-03 | 36.00 | $19.94 | 600 |
| 2022-09-30 | 28.89 | $19.55 | 2000 |
| 2022-09-29 | 29.86 | $19.67 | 900 |
| 2022-09-28 | 32.63 | $19.99 | 15100 |
| 2022-09-27 | 30.92 | $19.90 | 2200 |
| 2022-09-26 | 30.35 | $19.87 | 1200 |
| 2022-09-23 | 33.36 | $20.22 | 3000 |
| 2022-09-22 | 38.18 | $20.69 | 800 |
| 2022-09-21 | 38.29 | $20.70 | 2400 |
| 2022-09-20 | 40.20 | $20.87 | 4600 |
| 2022-09-19 | 42.56 | $21.07 | 400 |
| 2022-09-16 | 40.91 | $20.97 | 2300 |
| 2022-09-15 | 45.93 | $21.37 | 1900 |
| 2022-09-14 | 47.59 | $21.49 | 700 |
| 2022-09-13 | 43.89 | $21.26 | 2000 |
| 2022-09-12 | 55.55 | $21.98 | 900 |
| 2022-09-09 | 52.01 | $21.77 | 1000 |
| 2022-09-08 | 46.00 | $21.46 | 1100 |
| 2022-09-07 | 48.22 | $21.58 | 1600 |
| 2022-09-06 | 44.85 | $21.42 | 200 |
| 2022-09-02 | 45.55 | $21.46 | 1000 |
| 2022-09-01 | 46.77 | $21.53 | 3000 |
| 2022-08-31 | 48.73 | $21.64 | 16900 |
| 2022-08-30 | 46.00 | $21.50 | 3600 |
| 2022-08-29 | 49.20 | $21.68 | 2100 |
| 2022-08-26 | 52.06 | $21.83 | 1700 |
| 2022-08-25 | 54.05 | $21.93 | 1200 |
| 2022-08-24 | 49.66 | $21.69 | 600 |
| 2022-08-23 | 51.01 | $21.76 | 400 |
| 2022-08-22 | 47.52 | $21.58 | 200 |
| 2022-08-19 | 48.25 | $21.62 | 1700 |
| 2022-08-18 | 49.50 | $21.69 | 1500 |
| 2022-08-17 | 54.09 | $21.93 | 6100 |
| 2022-08-16 | 53.92 | $21.92 | 5600 |
| 2022-08-15 | 53.92 | $21.92 | 700 |
| 2022-08-12 | 55.20 | $21.99 | 11100 |
| 2022-08-11 | 52.76 | $21.83 | 3600 |
| 2022-08-10 | 50.85 | $21.71 | 1000 |
| 2022-08-09 | 46.40 | $21.45 | 1400 |
| 2022-08-08 | 46.86 | $21.48 | 500 |
| 2022-08-05 | 45.83 | $21.42 | 800 |
| 2022-08-04 | 44.81 | $21.36 | 800 |
| 2022-08-03 | 41.50 | $21.17 | 900 |
| 2022-08-02 | 42.52 | $21.25 | 700 |
| 2022-08-01 | 43.80 | $21.35 | 1100 |
| 2022-07-29 | 44.43 | $21.40 | 1100 |
| 2022-07-28 | 46.75 | $21.58 | 1400 |
| 2022-07-27 | 43.48 | $21.37 | 1100 |
| 2022-07-26 | 41.70 | $21.26 | 1600 |
| 2022-07-25 | 42.39 | $21.32 | 700 |
| 2022-07-22 | 41.16 | $21.24 | 900 |
| 2022-07-21 | 42.91 | $21.40 | 6600 |
| 2022-07-20 | 41.27 | $21.29 | 1300 |
| 2022-07-19 | 42.43 | $21.40 | 500 |
| 2022-07-18 | 38.10 | $21.11 | 3100 |
| 2022-07-15 | 36.38 | $21.00 | 3400 |
| 2022-07-14 | 34.32 | $20.87 | 2500 |
| 2022-07-13 | 36.02 | $21.07 | 200 |
| 2022-07-12 | 35.41 | $21.03 | 1000 |
| 2022-07-11 | 35.27 | $21.02 | 2300 |
| 2022-07-08 | 39.51 | $21.52 | 100 |
| 2022-07-07 | 39.23 | $21.50 | 9200 |
| 2022-07-06 | 34.52 | $21.17 | 8300 |
| 2022-07-05 | 35.55 | $21.30 | 21200 |
| 2022-07-01 | 37.09 | $21.49 | 8800 |
| 2022-06-30 | 38.08 | $21.61 | 2500 |
| 2022-06-29 | 39.41 | $21.77 | 8500 |
| 2022-06-28 | 40.33 | $21.88 | 6200 |
| 2022-06-27 | 40.91 | $21.95 | 3200 |
| 2022-06-24 | 40.33 | $21.90 | 13300 |
| 2022-06-23 | 35.65 | $21.51 | 1100 |
| 2022-06-22 | 35.65 | $21.51 | 9000 |
| 2022-06-21 | 38.21 | $21.88 | 8200 |
| 2022-06-17 | 35.84 | $21.68 | 1200 |
| 2022-06-16 | 38.14 | $22.01 | 6300 |
| 2022-06-15 | 44.44 | $22.78 | 1000 |
| 2022-06-14 | 39.64 | $22.39 | 900 |
| 2022-06-13 | 37.12 | $22.20 | 4100 |
| 2022-06-10 | 43.79 | $22.93 | 2700 |
| 2022-06-09 | 47.09 | $23.23 | 300 |
| 2022-06-08 | 50.20 | $23.49 | 4400 |
| 2022-06-07 | 51.45 | $23.59 | 1500 |
| 2022-06-06 | 50.39 | $23.50 | 2200 |
| 2022-06-03 | 50.17 | $23.48 | 2000 |
| 2022-06-02 | 55.35 | $23.91 | 1000 |
| 2022-06-01 | 52.42 | $23.64 | 1400 |
| 2022-05-31 | 53.16 | $23.70 | 1100 |
| 2022-05-27 | 50.97 | $23.50 | 2800 |
| 2022-05-26 | 47.98 | $23.24 | 13600 |
| 2022-05-25 | 43.84 | $22.91 | 4700 |
| 2022-05-24 | 42.79 | $22.83 | 4100 |
| 2022-05-23 | 45.19 | $23.07 | 9600 |
| 2022-05-20 | 44.07 | $22.98 | 1800 |
| 2022-05-19 | 43.83 | $22.96 | 6700 |
| 2022-05-18 | 41.67 | $22.78 | 16100 |
| 2022-05-17 | 44.09 | $23.05 | 10400 |
| 2022-05-16 | 38.85 | $22.63 | 1900 |
| 2022-05-13 | 38.72 | $22.62 | 1100 |
| 2022-05-12 | 31.22 | $22.08 | 7000 |
| 2022-05-11 | 34.00 | $22.46 | 4100 |
| 2022-05-10 | 35.02 | $22.59 | 2700 |
| 2022-05-09 | 34.16 | $22.53 | 3100 |
| 2022-05-06 | 37.71 | $22.98 | 8200 |
| 2022-05-05 | 40.00 | $23.24 | 3800 |
| 2022-05-04 | 47.09 | $23.92 | 14700 |
| 2022-05-03 | 42.23 | $23.58 | 1000 |
| 2022-05-02 | 40.86 | $23.49 | 2300 |
| 2022-04-29 | 39.65 | $23.41 | 3500 |
| 2022-04-28 | 41.04 | $23.55 | 1900 |
| 2022-04-27 | 37.31 | $23.30 | 4100 |
| 2022-04-26 | 35.60 | $23.19 | 7500 |
| 2022-04-25 | 38.11 | $23.47 | 22100 |
| 2022-04-22 | 39.82 | $23.65 | 2800 |
| 2022-04-21 | 40.11 | $23.68 | 21800 |
| 2022-04-20 | 42.72 | $23.95 | 5100 |
| 2022-04-19 | 43.22 | $24.00 | 29200 |
| 2022-04-18 | 45.01 | $24.18 | 3100 |
| 2022-04-14 | 45.60 | $24.24 | 600 |
| 2022-04-13 | 48.24 | $24.50 | 900 |
| 2022-04-12 | 44.99 | $24.22 | 2400 |
| 2022-04-11 | 45.37 | $24.26 | 4800 |
| 2022-04-08 | 48.76 | $24.60 | 2800 |
| 2022-04-07 | 47.78 | $24.51 | 2700 |
| 2022-04-06 | 49.17 | $24.65 | 3700 |
| 2022-04-05 | 50.47 | $24.78 | 5400 |
| 2022-04-04 | 54.79 | $25.19 | 400 |
| 2022-04-01 | 51.62 | $24.86 | 1000 |
| 2022-03-31 | 47.49 | $24.47 | 1800 |
| 2022-03-30 | 49.55 | $24.67 | 10800 |
| 2022-03-29 | 49.55 | $24.67 | 5300 |
| 2022-03-28 | 48.54 | $24.57 | 2700 |
| 2022-03-25 | 46.93 | $24.41 | 2000 |
| 2022-03-24 | 47.37 | $24.46 | 200 |
| 2022-03-23 | 46.41 | $24.36 | 1500 |
| 2022-03-22 | 47.15 | $24.45 | 5500 |
| 2022-03-21 | 42.86 | $24.00 | 2200 |
| 2022-03-18 | 45.93 | $24.39 | 14800 |
| 2022-03-17 | 43.98 | $24.19 | 3000 |
| 2022-03-16 | 43.69 | $24.16 | 2500 |
| 2022-03-15 | 28.92 | $22.89 | 4800 |
| 2022-03-14 | 29.50 | $22.99 | 2400 |
| 2022-03-11 | 31.73 | $23.36 | 2100 |
| 2022-03-10 | 33.49 | $23.63 | 3500 |
| 2022-03-09 | 35.57 | $23.93 | 6100 |
| 2022-03-08 | 28.86 | $23.45 | 1700 |
| 2022-03-07 | 28.98 | $23.47 | 2800 |
| 2022-03-04 | 32.56 | $24.03 | 4900 |
| 2022-03-03 | 38.26 | $24.74 | 11100 |
| 2022-03-02 | 39.85 | $24.91 | 1300 |
| 2022-03-01 | 39.71 | $24.90 | 21900 |
| 2022-02-28 | 38.76 | $24.83 | 6800 |
| 2022-02-25 | 42.47 | $25.24 | 3400 |
| 2022-02-24 | 37.03 | $24.85 | 166900 |
| 2022-02-23 | 45.66 | $25.67 | 2400 |
| 2022-02-22 | 47.72 | $25.83 | 10500 |
| 2022-02-18 | 52.66 | $26.18 | 7900 |
| 2022-02-17 | 55.14 | $26.34 | 3800 |
| 2022-02-16 | 59.28 | $26.59 | 1300 |
| 2022-02-15 | 57.58 | $26.45 | 2200 |
| 2022-02-14 | 52.03 | $26.04 | 2300 |
| 2022-02-11 | 53.82 | $26.15 | 900 |
| 2022-02-10 | 58.92 | $26.44 | 5100 |
| 2022-02-09 | 60.04 | $26.50 | 2800 |
| 2022-02-08 | 56.08 | $26.20 | 5000 |
| 2022-02-07 | 51.85 | $25.92 | 7400 |
| 2022-02-04 | 52.37 | $25.95 | 5400 |
| 2022-02-03 | 52.07 | $25.93 | 5800 |
| 2022-02-02 | 54.52 | $26.08 | 1500 |
| 2022-02-01 | 54.52 | $26.08 | 5200 |
| 2022-01-31 | 53.46 | $26.00 | 1400 |
| 2022-01-28 | 44.26 | $25.40 | 2300 |
| 2022-01-27 | 41.13 | $25.23 | 4500 |
| 2022-01-26 | 45.73 | $25.55 | 3500 |
| 2022-01-25 | 45.73 | $25.55 | 2500 |
| 2022-01-24 | 45.73 | $25.55 | 2700 |
| 2022-01-21 | 55.13 | $26.12 | 1900 |
| 2022-01-20 | 54.35 | $26.07 | 100 |
| 2022-01-19 | 53.27 | $26.00 | 5600 |
| 2022-01-18 | 53.27 | $26.00 | 3000 |
| 2022-01-14 | 55.83 | $26.15 | 9300 |
| 2022-01-13 | 57.05 | $26.22 | 2700 |
| 2022-01-12 | 61.41 | $26.46 | 2200 |
| 2022-01-11 | 58.11 | $26.20 | 1600 |
| 2022-01-10 | 51.09 | $25.74 | 2200 |
| 2022-01-07 | 51.27 | $25.75 | 2200 |
| 2022-01-06 | 47.46 | $25.53 | 2400 |
| 2022-01-05 | 47.10 | $25.51 | 2500 |
| 2022-01-04 | 49.67 | $25.67 | 3400 |
| 2022-01-03 | 50.99 | $25.75 | 3800 |
| 2021-12-31 | 49.56 | $25.66 | 700 |
| 2021-12-30 | 49.71 | $25.67 | 2400 |
| 2021-12-29 | 45.02 | $25.38 | 1200 |
| 2021-12-28 | 45.57 | $25.42 | 900 |
| 2021-12-27 | 46.39 | $25.48 | 1200 |
| 2021-12-23 | 47.33 | $25.55 | 1100 |
| 2021-12-22 | 41.71 | $25.20 | 1900 |
| 2021-12-21 | 39.79 | $25.09 | 4400 |
| 2021-12-20 | 34.38 | $24.80 | 2500 |
| 2021-12-17 | 37.35 | $25.07 | 3600 |
| 2021-12-16 | 41.94 | $25.43 | 800 |
| 2021-12-15 | 42.49 | $25.47 | 1000 |
| 2021-12-14 | 41.58 | $25.42 | 1000 |
| 2021-12-13 | 43.00 | $25.53 | 1100 |
| 2021-12-10 | 46.14 | $25.76 | 900 |
| 2021-12-09 | 47.43 | $25.85 | 900 |
| 2021-12-08 | 49.62 | $26.00 | 2100 |
| 2021-12-07 | 48.10 | $25.90 | 1500 |
| 2021-12-06 | 42.13 | $25.54 | 1700 |
| 2021-12-03 | 40.69 | $25.46 | 1000 |
| 2021-12-02 | 43.38 | $25.67 | 3500 |
| 2021-12-01 | 39.59 | $25.46 | 900 |
| 2021-11-30 | 38.47 | $25.40 | 3000 |
| 2021-11-29 | 39.99 | $25.53 | 5900 |
| 2021-11-26 | 37.27 | $25.38 | 2800 |
| 2021-11-24 | 44.89 | $25.97 | 1900 |
| 2021-11-23 | 45.49 | $26.01 | 6000 |
| 2021-11-22 | 45.32 | $26.00 | 4300 |
| 2021-11-19 | 47.62 | $26.16 | 1900 |
| 2021-11-18 | 46.49 | $26.09 | 1200 |
| 2021-11-17 | 50.16 | $26.34 | 1600 |
| 2021-11-16 | 51.08 | $26.40 | 7500 |
| 2021-11-15 | 50.21 | $26.34 | 3500 |
| 2021-11-12 | 52.57 | $26.50 | 400 |
| 2021-11-11 | 52.30 | $26.48 | 4800 |
| 2021-11-10 | 47.70 | $26.15 | 4700 |
| 2021-11-09 | 47.97 | $26.17 | 500 |
| 2021-11-08 | 49.28 | $26.27 | 3000 |
| 2021-11-05 | 46.21 | $26.05 | 1500 |
| 2021-11-04 | 44.47 | $25.93 | 2600 |
| 2021-11-03 | 47.38 | $26.17 | 1600 |
| 2021-11-02 | 43.43 | $25.90 | 2500 |
| 2021-11-01 | 45.73 | $26.09 | 3100 |
| 2021-10-29 | 43.95 | $25.97 | 2400 |
| 2021-10-28 | 49.47 | $26.40 | 1700 |
| 2021-10-27 | 49.47 | $26.40 | 1400 |
| 2021-10-26 | 51.65 | $26.56 | 700 |
| 2021-10-25 | 54.65 | $26.77 | 400 |
| 2021-10-22 | 53.04 | $26.64 | 2900 |
| 2021-10-21 | 52.05 | $26.56 | 2300 |
| 2021-10-20 | 54.08 | $26.71 | 1800 |
| 2021-10-19 | 54.22 | $26.72 | 2400 |
| 2021-10-18 | 52.07 | $26.53 | 6600 |
| 2021-10-15 | 51.73 | $26.50 | 1500 |
| 2021-10-14 | 49.58 | $26.31 | 1600 |
| 2021-10-13 | 47.84 | $26.16 | 2100 |
| 2021-10-12 | 44.70 | $25.90 | 1300 |
| 2021-10-11 | 46.33 | $26.06 | 2400 |
| 2021-10-08 | 45.38 | $25.98 | 6900 |
| 2021-10-07 | 46.35 | $26.08 | 200 |
| 2021-10-06 | 40.68 | $25.61 | 2000 |
| 2021-10-05 | 42.59 | $25.82 | 500 |
| 2021-10-04 | 37.97 | $25.47 | 2200 |
| 2021-10-01 | 42.21 | $25.93 | 2300 |
| 2021-09-30 | 41.81 | $25.90 | 100 |
| 2021-09-29 | 38.41 | $25.65 | 2900 |
| 2021-09-28 | 39.02 | $25.72 | 3500 |
| 2021-09-27 | 42.08 | $26.06 | 3200 |
| 2021-09-24 | 39.00 | $25.83 | 3400 |
| 2021-09-23 | 43.07 | $26.26 | 900 |
| 2021-09-22 | 42.93 | $26.25 | 1900 |
| 2021-09-21 | 38.49 | $25.92 | 2700 |
| 2021-09-20 | 33.08 | $25.56 | 5200 |
| 2021-09-17 | 40.27 | $26.33 | 100 |
| 2021-09-16 | 42.43 | $26.52 | 3400 |
| 2021-09-15 | 44.59 | $26.70 | 10600 |
| 2021-09-14 | 45.69 | $26.79 | 1100 |
| 2021-09-13 | 50.14 | $27.13 | 7800 |
| 2021-09-10 | 49.45 | $27.08 | 1500 |
| 2021-09-09 | 50.51 | $27.16 | 1700 |
| 2021-09-08 | 50.00 | $27.12 | 1700 |
| 2021-09-07 | 55.26 | $27.51 | 1700 |
| 2021-09-03 | 53.84 | $27.39 | 900 |
| 2021-09-02 | 52.78 | $27.30 | 1500 |
| 2021-09-01 | 54.92 | $27.46 | 4400 |
| 2021-08-31 | 49.29 | $27.00 | 5000 |
| 2021-08-30 | 44.58 | $26.67 | 1800 |
| 2021-08-27 | 44.43 | $26.66 | 200 |
| 2021-08-26 | 41.60 | $26.47 | 2500 |
| 2021-08-25 | 43.71 | $26.66 | 2800 |
| 2021-08-24 | 44.16 | $26.70 | 700 |
| 2021-08-23 | 35.33 | $26.14 | 2300 |
| 2021-08-20 | 29.05 | $25.81 | 2100 |
| 2021-08-19 | 29.21 | $25.83 | 8100 |
| 2021-08-18 | 32.41 | $26.20 | 600 |
| 2021-08-17 | 33.35 | $26.30 | 4100 |
| 2021-08-16 | 36.69 | $26.63 | 4200 |
| 2021-08-13 | 37.33 | $26.69 | 3200 |
| 2021-08-12 | 39.53 | $26.89 | 900 |
| 2021-08-11 | 42.13 | $27.11 | 8400 |
| 2021-08-10 | 40.95 | $27.04 | 1500 |
| 2021-08-09 | 41.41 | $27.08 | 1600 |
| 2021-08-06 | 39.49 | $26.96 | 1000 |
| 2021-08-05 | 40.54 | $27.06 | 3400 |
| 2021-08-04 | 42.14 | $27.21 | 700 |
| 2021-08-03 | 41.70 | $27.18 | 4600 |
| 2021-08-02 | 39.98 | $27.06 | 2400 |
| 2021-07-30 | 36.89 | $26.85 | 3000 |
| 2021-07-29 | 39.37 | $27.12 | 2500 |
| 2021-07-28 | 39.37 | $27.12 | 6000 |
| 2021-07-27 | 27.69 | $26.40 | 4400 |
| 2021-07-26 | 31.26 | $26.85 | 4000 |
| 2021-07-23 | 34.56 | $27.20 | 600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.98
2026-07-21
Close Price
$35.32
Vol: 43009
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.21
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -41.98 | $35.32 | 43009 |
| 2026-07-20 | -82.82 | $34.52 | 89244 |
| 2026-07-17 | -86.16 | $34.38 | 73500 |
| 2026-07-16 | -99.40 | $34.66 | 63210 |
| 2026-07-15 | -83.08 | $35.24 | 48900 |
| 2026-07-14 | -79.46 | $35.36 | 39900 |
| 2026-07-13 | -95.77 | $34.82 | 60200 |
| 2026-07-10 | -66.56 | $35.90 | 41500 |
| 2026-07-09 | -68.79 | $35.83 | 58948 |
| 2026-07-08 | -72.61 | $35.71 | 184300 |
| 2026-07-07 | -80.57 | $35.46 | 60994 |
| 2026-07-06 | -55.41 | $36.25 | 53537 |
| 2026-07-02 | -86.94 | $35.26 | 104700 |
| 2026-07-01 | -86.51 | $35.54 | 49141 |
| 2026-06-30 | -62.78 | $36.33 | 29802 |
| 2026-06-29 | -73.82 | $35.98 | 39200 |
| 2026-06-26 | -78.55 | $35.83 | 52400 |
| 2026-06-25 | -72.56 | $36.02 | 53949 |
| 2026-06-24 | -82.65 | $35.70 | 59000 |
| 2026-06-23 | -76.66 | $35.89 | 146200 |
| 2026-06-22 | -16.09 | $37.81 | 100039 |
| 2026-06-18 | -22.08 | $37.62 | 47300 |
| 2026-06-17 | -39.75 | $37.06 | 44320 |
| 2026-06-16 | -31.25 | $37.22 | 46000 |
| 2026-06-15 | -14.77 | $37.80 | 124700 |
| 2026-06-12 | -40.63 | $36.89 | 100538 |
| 2026-06-11 | -42.90 | $36.81 | 57039 |
| 2026-06-10 | -83.81 | $35.37 | 218536 |
| 2026-06-09 | -69.60 | $35.87 | 132300 |
| 2026-06-08 | -68.47 | $35.91 | 113245 |
| 2026-06-05 | -89.77 | $35.16 | 163337 |
| 2026-06-04 | -26.42 | $37.39 | 39731 |
| 2026-06-03 | -18.47 | $37.67 | 95540 |
| 2026-06-02 | -2.56 | $38.23 | 39955 |
| 2026-06-01 | -5.21 | $37.89 | 163726 |
| 2026-05-29 | -11.20 | $37.10 | 82700 |
| 2026-05-28 | -3.08 | $37.15 | 185100 |
| 2026-05-27 | -8.79 | $36.99 | 69229 |
| 2026-05-26 | -6.44 | $36.97 | 2.5M |
| 2026-05-22 | -50.00 | $35.82 | 76200 |
| 2026-05-21 | -46.59 | $35.91 | 44202 |
| 2026-05-20 | -49.66 | $35.68 | 42825 |
| 2026-05-19 | -67.01 | $35.17 | 60407 |
| 2026-05-18 | -60.54 | $35.36 | 215440 |
| 2026-05-15 | -51.70 | $35.62 | 96300 |
| 2026-05-14 | -19.39 | $36.57 | 50412 |
| 2026-05-13 | -22.97 | $36.46 | 49221 |
| 2026-05-12 | -41.03 | $35.86 | 97500 |
| 2026-05-11 | -7.29 | $36.90 | 91913 |
| 2026-05-08 | -3.91 | $36.85 | 63800 |
| 2026-05-07 | -16.58 | $36.23 | 70828 |
| 2026-05-06 | -6.94 | $36.57 | 90600 |
| 2026-05-05 | -8.22 | $35.63 | 56845 |
| 2026-05-04 | -13.33 | $34.98 | 75009 |
| 2026-05-01 | -5.64 | $35.28 | 33600 |
| 2026-04-30 | -4.16 | $35.15 | 50100 |
| 2026-04-29 | -16.40 | $34.62 | 29332 |
| 2026-04-28 | -14.91 | $34.65 | 52900 |
| 2026-04-27 | -7.68 | $34.94 | 65973 |
| 2026-04-24 | -5.61 | $34.96 | 61633 |
| 2026-04-23 | -16.03 | $34.44 | 61639 |
| 2026-04-22 | -7.82 | $34.85 | 56300 |
| 2026-04-21 | -17.43 | $34.37 | 50600 |
| 2026-04-20 | -11.22 | $34.68 | 42725 |
| 2026-04-17 | -5.41 | $34.97 | 60339 |
| 2026-04-16 | -6.45 | $34.31 | 73041 |
| 2026-04-15 | -4.74 | $34.27 | 43400 |
| 2026-04-14 | -5.45 | $34.24 | 81100 |
| 2026-04-13 | -4.92 | $33.73 | 63538 |
| 2026-04-10 | -7.38 | $33.64 | 73500 |
| 2026-04-09 | -16.67 | $33.30 | 95917 |
| 2026-04-08 | -13.66 | $33.41 | 310900 |
| 2026-04-07 | -42.35 | $32.02 | 264800 |
| 2026-04-06 | -47.56 | $31.86 | 72500 |
| 2026-04-02 | -58.63 | $31.52 | 453600 |
| 2026-04-01 | -44.63 | $31.95 | 91300 |
| 2026-03-31 | -59.57 | $31.58 | 63620 |
| 2026-03-30 | -89.67 | $30.59 | 131400 |
| 2026-03-27 | -97.89 | $30.78 | 141600 |
| 2026-03-26 | -100.00 | $30.91 | 142700 |
| 2026-03-25 | -79.09 | $31.97 | 75126 |
| 2026-03-24 | -87.64 | $31.60 | 310619 |
| 2026-03-23 | -76.85 | $32.08 | 75122 |
| 2026-03-20 | -97.98 | $31.14 | 115100 |
| 2026-03-19 | -82.38 | $32.32 | 65000 |
| 2026-03-18 | -87.56 | $32.12 | 38700 |
| 2026-03-17 | -71.24 | $32.75 | 41822 |
| 2026-03-16 | -80.31 | $32.40 | 72400 |
| 2026-03-13 | -97.15 | $31.75 | 54449 |
| 2026-03-12 | -95.60 | $31.81 | 229617 |
| 2026-03-11 | -72.02 | $32.72 | 65400 |
| 2026-03-10 | -72.80 | $32.69 | 188900 |
| 2026-03-09 | -72.80 | $32.69 | 140200 |
| 2026-03-06 | -91.08 | $32.13 | 78200 |
| 2026-03-05 | -88.61 | $32.31 | 122003 |
| 2026-03-04 | -62.50 | $33.25 | 96534 |
| 2026-03-03 | -71.39 | $32.93 | 230500 |
| 2026-03-02 | -50.00 | $34.21 | 125703 |
| 2026-02-27 | -26.74 | $34.81 | 142259 |
| 2026-02-26 | -19.38 | $35.00 | 104017 |
| 2026-02-25 | -11.24 | $35.21 | 92710 |
| 2026-02-24 | -4.35 | $34.90 | 105200 |
| 2026-02-23 | -20.29 | $34.57 | 152026 |
| 2026-02-20 | -8.85 | $34.79 | 177848 |
| 2026-02-19 | -23.58 | $34.34 | 76516 |
| 2026-02-18 | -18.44 | $34.39 | 222900 |
| 2026-02-17 | -18.75 | $34.33 | 200600 |
| 2026-02-13 | -15.07 | $34.43 | 127100 |
| 2026-02-12 | -19.85 | $34.30 | 195211 |
| 2026-02-11 | -6.27 | $34.66 | 112796 |
| 2026-02-10 | -6.28 | $34.21 | 154356 |
| 2026-02-09 | -11.21 | $34.10 | 180500 |
| 2026-02-06 | -17.41 | $33.78 | 249900 |
| 2026-02-05 | -43.88 | $33.13 | 147900 |
| 2026-02-04 | -37.13 | $33.29 | 165345 |
| 2026-02-03 | -24.47 | $33.59 | 153141 |
| 2026-02-02 | -34.12 | $33.30 | 87544 |
| 2026-01-30 | -29.54 | $33.34 | 194700 |
| 2026-01-29 | -5.92 | $33.97 | 115322 |
| 2026-01-28 | -3.55 | $34.05 | 87500 |
| 2026-01-27 | -2.24 | $33.73 | 182842 |
| 2026-01-26 | -3.02 | $33.23 | 133622 |
| 2026-01-23 | -1.53 | $33.20 | 187729 |
| 2026-01-22 | -7.63 | $32.85 | 126701 |
| 2026-01-21 | -12.21 | $32.69 | 169237 |
| 2026-01-20 | -27.95 | $32.16 | 264000 |
| 2026-01-16 | -18.43 | $32.40 | 137200 |
| 2026-01-15 | -12.20 | $32.52 | 403714 |
| 2026-01-14 | -9.49 | $32.48 | 100300 |
| 2026-01-13 | -13.50 | $32.37 | 172100 |
| 2026-01-12 | -6.57 | $32.56 | 184142 |
| 2026-01-09 | -5.41 | $32.10 | 121106 |
| 2026-01-08 | -10.00 | $31.98 | 138915 |
| 2026-01-07 | -14.55 | $31.88 | 159214 |
| 2026-01-06 | -6.36 | $32.06 | 232059 |
| 2026-01-05 | -2.62 | $31.86 | 138800 |
| 2026-01-02 | -9.50 | $31.62 | 139019 |
| 2025-12-31 | -27.27 | $30.88 | 103541 |
| 2025-12-30 | -23.14 | $30.93 | 73800 |
| 2025-12-29 | -37.19 | $30.76 | 96400 |
| 2025-12-26 | -27.27 | $30.88 | 94000 |
| 2025-12-24 | -43.80 | $30.68 | 50217 |
| 2025-12-23 | -47.11 | $30.64 | 99213 |
| 2025-12-22 | -54.55 | $30.49 | 1.9M |
| 2025-12-19 | -51.83 | $30.36 | 245600 |
| 2025-12-18 | -53.66 | $30.33 | 235133 |
| 2025-12-17 | -70.12 | $30.06 | 88200 |
| 2025-12-16 | -61.59 | $30.20 | 61000 |
| 2025-12-15 | -45.12 | $30.47 | 58127 |
| 2025-12-12 | -40.85 | $30.54 | 110544 |
| 2025-12-11 | -25.43 | $30.86 | 58042 |
| 2025-12-10 | -16.19 | $31.02 | 73192 |
| 2025-12-09 | -36.57 | $30.68 | 93100 |
| 2025-12-08 | -37.71 | $30.66 | 145207 |
| 2025-12-05 | -30.29 | $30.79 | 105400 |
| 2025-12-04 | -33.71 | $30.73 | 172100 |
| 2025-12-03 | -36.00 | $30.69 | 46000 |
| 2025-12-02 | -37.14 | $30.67 | 78146 |
| 2025-12-01 | -33.71 | $30.73 | 75300 |
| 2025-11-28 | -45.71 | $30.52 | 39500 |
| 2025-11-26 | -52.00 | $30.41 | 95046 |
| 2025-11-25 | -62.69 | $30.29 | 87008 |
| 2025-11-24 | -69.43 | $30.16 | 223438 |
| 2025-11-21 | -82.90 | $29.90 | 187508 |
| 2025-11-20 | -89.88 | $29.99 | 317303 |
| 2025-11-19 | -94.29 | $30.18 | 145641 |
| 2025-11-18 | -86.47 | $30.35 | 47726 |
| 2025-11-17 | -78.57 | $30.51 | 116877 |
| 2025-11-14 | -51.59 | $30.85 | 329900 |
| 2025-11-13 | -59.06 | $30.75 | 80206 |
| 2025-11-12 | -22.83 | $31.21 | 90500 |
| 2025-11-11 | -19.71 | $31.23 | 104500 |
| 2025-11-10 | -17.71 | $31.16 | 75529 |
| 2025-11-07 | -48.44 | $30.57 | 450400 |
| 2025-11-06 | -33.89 | $30.69 | 131928 |
| 2025-11-05 | -29.71 | $30.79 | 111834 |
| 2025-11-04 | -39.33 | $30.56 | 89406 |
| 2025-11-03 | -22.18 | $30.97 | 61500 |
| 2025-10-31 | -30.54 | $30.77 | 82900 |
| 2025-10-30 | -24.27 | $30.92 | 62100 |
| 2025-10-29 | -17.57 | $31.08 | 59014 |
| 2025-10-28 | -8.00 | $31.18 | 61800 |
| 2025-10-27 | -7.56 | $31.19 | 74100 |
| 2025-10-24 | -8.67 | $30.90 | 40671 |
| 2025-10-23 | -9.50 | $30.73 | 51132 |
| 2025-10-22 | -25.70 | $30.44 | 53945 |
| 2025-10-21 | -25.14 | $30.45 | 41700 |
| 2025-10-20 | -6.15 | $30.79 | 43900 |
| 2025-10-17 | -13.69 | $30.56 | 48200 |
| 2025-10-16 | -23.21 | $30.40 | 52314 |
| 2025-10-15 | -35.12 | $30.20 | 80400 |
| 2025-10-14 | -60.75 | $29.84 | 38100 |
| 2025-10-13 | -50.54 | $30.03 | 34600 |
| 2025-10-10 | -87.10 | $29.35 | 70800 |
| 2025-10-09 | -53.60 | $30.30 | 55709 |
| 2025-10-08 | -42.40 | $30.44 | 72200 |
| 2025-10-07 | -49.60 | $30.35 | 39914 |
| 2025-10-06 | -31.20 | $30.58 | 40300 |
| 2025-10-03 | -29.66 | $30.54 | 25800 |
| 2025-10-02 | -25.29 | $30.53 | 47400 |
| 2025-10-01 | -25.35 | $30.43 | 31325 |
| 2025-09-30 | -41.78 | $30.08 | 43513 |
| 2025-09-29 | -42.34 | $30.03 | 46523 |
| 2025-09-26 | -53.15 | $29.79 | 72800 |
| 2025-09-25 | -46.40 | $29.94 | 48446 |
| 2025-09-24 | -36.94 | $30.15 | 48217 |
| 2025-09-23 | -32.43 | $30.25 | 75100 |
| 2025-09-22 | -25.68 | $30.40 | 102335 |
| 2025-09-19 | -32.43 | $30.25 | 59927 |
| 2025-09-18 | -14.86 | $30.64 | 81000 |
| 2025-09-17 | 0.00 | $30.97 | 86128 |
| 2025-09-16 | 0.00 | $30.67 | 41719 |
| 2025-09-15 | -7.14 | $30.44 | 78736 |
| 2025-09-12 | -9.20 | $30.33 | 34600 |
| 2025-09-11 | -8.98 | $30.27 | 38100 |
| 2025-09-10 | -9.93 | $30.02 | 67000 |
| 2025-09-09 | -2.68 | $29.84 | 74615 |
| 2025-09-08 | -7.69 | $29.62 | 122010 |
| 2025-09-05 | -24.18 | $29.35 | 52400 |
| 2025-09-04 | -65.93 | $28.97 | 32930 |
| 2025-09-03 | -39.29 | $29.13 | 35600 |
| 2025-09-02 | -35.29 | $29.15 | 44422 |
| 2025-08-29 | -39.84 | $29.06 | 28215 |
| 2025-08-28 | -32.48 | $29.06 | 39000 |
| 2025-08-27 | -40.13 | $28.94 | 57900 |
| 2025-08-26 | -24.84 | $29.18 | 35932 |
| 2025-08-25 | -25.48 | $29.17 | 39311 |
| 2025-08-22 | -15.92 | $29.32 | 35500 |
| 2025-08-21 | -40.13 | $28.94 | 35900 |
| 2025-08-20 | -36.94 | $28.99 | 73500 |
| 2025-08-19 | -36.31 | $29.00 | 114100 |
| 2025-08-18 | -30.57 | $29.09 | 27100 |
| 2025-08-15 | -31.21 | $29.08 | 32500 |
| 2025-08-14 | -24.20 | $29.19 | 37000 |
| 2025-08-13 | -14.65 | $29.34 | 45600 |
| 2025-08-12 | -12.71 | $29.03 | 29300 |
| 2025-08-11 | -44.07 | $28.66 | 39700 |
| 2025-08-08 | -34.75 | $28.77 | 30700 |
| 2025-08-07 | -34.75 | $28.77 | 40100 |
| 2025-08-06 | -49.15 | $28.60 | 63600 |
| 2025-08-05 | -60.33 | $28.45 | 50500 |
| 2025-08-04 | -66.94 | $28.37 | 44400 |
| 2025-08-01 | -89.76 | $28.04 | 42500 |
| 2025-07-31 | -68.50 | $28.31 | 42200 |
| 2025-07-30 | -58.27 | $28.44 | 39000 |
| 2025-07-29 | -50.39 | $28.54 | 68600 |
| 2025-07-28 | -47.18 | $28.51 | 46100 |
| 2025-07-25 | -34.27 | $28.69 | 40700 |
| 2025-07-24 | -25.87 | $28.81 | 60700 |
| 2025-07-23 | -11.95 | $28.99 | 78900 |
| 2025-07-22 | -29.76 | $28.68 | 48800 |
| 2025-07-21 | -21.28 | $28.68 | 112800 |
| 2025-07-18 | -28.51 | $28.51 | 110200 |
| 2025-07-17 | -28.09 | $28.52 | 113400 |
| 2025-07-16 | -5.99 | $28.40 | 116500 |
| 2025-07-15 | -8.38 | $28.36 | 97500 |
| 2025-07-14 | -15.85 | $28.21 | 193200 |
| 2025-07-11 | -10.98 | $28.29 | 61800 |
| 2025-07-10 | -22.56 | $28.10 | 30500 |
| 2025-07-09 | -23.78 | $28.08 | 40200 |
| 2025-07-08 | -28.66 | $28.00 | 43800 |
| 2025-07-07 | -34.15 | $27.91 | 53900 |
| 2025-07-03 | -16.46 | $28.20 | 124900 |
| 2025-07-02 | 0.00 | $28.26 | 20000 |
| 2025-07-01 | 0.00 | $28.10 | 45000 |
| 2025-06-30 | -7.28 | $27.99 | 33500 |
| 2025-06-27 | -13.25 | $27.88 | 35000 |
| 2025-06-26 | -18.07 | $27.80 | 128200 |
| 2025-06-25 | -22.89 | $27.72 | 58000 |
| 2025-06-24 | -21.69 | $27.74 | 48200 |
| 2025-06-23 | -58.43 | $27.13 | 51200 |
| 2025-06-20 | -72.89 | $26.89 | 51700 |
| 2025-06-18 | -34.94 | $27.52 | 46900 |
| 2025-06-17 | -36.14 | $27.50 | 40200 |
| 2025-06-16 | -15.66 | $27.84 | 107400 |
| 2025-06-13 | -31.93 | $27.57 | 35300 |
| 2025-06-12 | -7.23 | $27.98 | 42100 |
| 2025-06-11 | -8.43 | $27.96 | 54400 |
| 2025-06-10 | -11.04 | $27.81 | 74400 |
| 2025-06-09 | -9.30 | $27.61 | 24000 |
| 2025-06-06 | -5.67 | $27.41 | 19900 |
| 2025-06-05 | -12.10 | $27.30 | 58900 |
| 2025-06-04 | -8.97 | $27.18 | 37900 |
| 2025-06-03 | -30.30 | $26.78 | 29600 |
| 2025-06-02 | -34.85 | $26.72 | 49500 |
| 2025-05-30 | -43.18 | $26.61 | 42100 |
| 2025-05-29 | -21.05 | $26.82 | 88000 |
| 2025-05-28 | -16.95 | $26.88 | 44700 |
| 2025-05-27 | -12.43 | $26.96 | 94400 |
| 2025-05-23 | -17.55 | $26.85 | 30300 |
| 2025-05-22 | -24.87 | $26.70 | 66100 |
| 2025-05-21 | -20.92 | $26.77 | 77300 |
| 2025-05-20 | -10.58 | $26.96 | 43200 |
| 2025-05-19 | -2.45 | $27.12 | 61200 |
| 2025-05-16 | -5.66 | $26.95 | 39100 |
| 2025-05-15 | -5.66 | $26.95 | 53100 |
| 2025-05-14 | -5.49 | $26.95 | 84000 |
| 2025-05-13 | -10.04 | $26.70 | 69100 |
| 2025-05-12 | -9.09 | $26.57 | 28800 |
| 2025-05-09 | -12.27 | $26.17 | 33900 |
| 2025-05-08 | -19.46 | $25.92 | 153000 |
| 2025-05-07 | -14.74 | $25.94 | 16900 |
| 2025-05-06 | -4.39 | $26.33 | 23600 |
| 2025-05-05 | -2.33 | $26.41 | 25700 |
| 2025-05-02 | -4.86 | $26.15 | 26800 |
| 2025-05-01 | -10.18 | $25.63 | 38500 |
| 2025-04-30 | -3.21 | $25.65 | 18800 |
| 2025-04-29 | -10.58 | $25.42 | 15700 |
| 2025-04-28 | -11.22 | $25.40 | 31100 |
| 2025-04-25 | -8.65 | $25.48 | 26200 |
| 2025-04-24 | -15.41 | $25.54 | 32400 |
| 2025-04-23 | -26.16 | $25.17 | 14900 |
| 2025-04-22 | -32.56 | $24.95 | 18600 |
| 2025-04-21 | -41.28 | $24.65 | 34300 |
| 2025-04-17 | -41.57 | $24.64 | 25800 |
| 2025-04-16 | -45.93 | $24.49 | 93100 |
| 2025-04-15 | -44.72 | $24.67 | 169900 |
| 2025-04-14 | -42.09 | $24.79 | 81600 |
| 2025-04-11 | -56.99 | $24.29 | 71000 |
| 2025-04-10 | -72.54 | $23.69 | 107500 |
| 2025-04-09 | -61.14 | $24.13 | 81100 |
| 2025-04-08 | -98.45 | $22.69 | 153900 |
| 2025-04-07 | -97.26 | $22.94 | 816500 |
| 2025-04-04 | -84.40 | $24.11 | 89600 |
| 2025-04-03 | -91.89 | $25.13 | 49000 |
| 2025-04-02 | -75.97 | $25.51 | 25000 |
| 2025-04-01 | -65.89 | $25.64 | 39900 |
| 2025-03-31 | -63.09 | $25.55 | 18300 |
| 2025-03-28 | -60.40 | $25.59 | 12400 |
| 2025-03-27 | -33.56 | $25.99 | 34900 |
| 2025-03-26 | -43.62 | $25.84 | 92000 |
| 2025-03-25 | -42.95 | $25.85 | 31200 |
| 2025-03-24 | -36.91 | $25.94 | 31500 |
| 2025-03-21 | -56.38 | $25.65 | 13500 |
| 2025-03-20 | -42.50 | $25.92 | 122200 |
| 2025-03-19 | -28.75 | $26.14 | 37400 |
| 2025-03-18 | -20.00 | $26.28 | 19800 |
| 2025-03-17 | -19.38 | $26.29 | 638000 |
| 2025-03-14 | -35.00 | $26.04 | 27100 |
| 2025-03-13 | -63.13 | $25.59 | 18500 |
| 2025-03-12 | -63.13 | $25.59 | 21400 |
| 2025-03-11 | -66.88 | $25.53 | 27300 |
| 2025-03-10 | -77.50 | $25.36 | 58900 |
| 2025-03-07 | -35.00 | $26.04 | 45600 |
| 2025-03-06 | -42.50 | $25.92 | 28000 |
| 2025-03-05 | -42.50 | $25.92 | 28500 |
| 2025-03-04 | -94.38 | $25.09 | 31300 |
| 2025-03-03 | -95.45 | $25.13 | 28300 |
| 2025-02-28 | -94.16 | $25.15 | 19500 |
| 2025-02-27 | -73.39 | $25.69 | 32100 |
| 2025-02-26 | -43.55 | $26.06 | 52300 |
| 2025-02-25 | -51.61 | $25.96 | 52100 |
| 2025-02-24 | -50.81 | $25.97 | 33500 |
| 2025-02-21 | -21.77 | $26.33 | 69500 |
| 2025-02-20 | -4.42 | $26.44 | 34200 |
| 2025-02-19 | -12.50 | $26.27 | 25900 |
| 2025-02-18 | -3.88 | $26.35 | 50900 |
| 2025-02-14 | -4.12 | $26.27 | 25100 |
| 2025-02-13 | 0.00 | $26.19 | 26200 |
| 2025-02-12 | -11.01 | $26.02 | 31900 |
| 2025-02-11 | -10.61 | $26.00 | 35000 |
| 2025-02-10 | -5.52 | $26.06 | 19800 |
| 2025-02-07 | -16.43 | $25.86 | 12200 |
| 2025-02-06 | -23.02 | $25.76 | 17400 |
| 2025-02-05 | -23.74 | $25.75 | 18700 |
| 2025-02-04 | -20.14 | $25.80 | 31700 |
| 2025-02-03 | -31.30 | $25.59 | 42200 |
| 2025-01-31 | -17.56 | $25.77 | 20400 |
| 2025-01-30 | -3.05 | $25.96 | 72800 |
| 2025-01-29 | -42.19 | $25.43 | 24500 |
| 2025-01-28 | -21.88 | $25.69 | 34600 |
| 2025-01-27 | -34.35 | $25.55 | 19500 |
| 2025-01-24 | -6.87 | $25.91 | 31300 |
| 2025-01-23 | -17.56 | $25.77 | 60100 |
| 2025-01-22 | -9.92 | $25.87 | 135600 |
| 2025-01-21 | -33.77 | $25.69 | 27200 |
| 2025-01-17 | -55.29 | $25.45 | 41400 |
| 2025-01-16 | -64.61 | $25.32 | 35500 |
| 2025-01-15 | -68.82 | $25.27 | 17500 |
| 2025-01-14 | -85.48 | $24.96 | 17700 |
| 2025-01-13 | -98.92 | $24.71 | 29100 |
| 2025-01-10 | -98.85 | $24.84 | 58600 |
| 2025-01-08 | -87.97 | $25.39 | 16500 |
| 2025-01-07 | -82.94 | $25.52 | 39600 |
| 2025-01-06 | -77.06 | $25.62 | 52400 |
| 2025-01-03 | -81.18 | $25.55 | 77600 |
| 2025-01-02 | -85.88 | $25.47 | 32000 |
| 2024-12-31 | -100.00 | $25.23 | 59100 |
| 2024-12-30 | -98.74 | $25.36 | 37400 |
| 2024-12-27 | -78.62 | $25.68 | 63000 |
| 2024-12-26 | -69.81 | $25.82 | 59700 |
| 2024-12-24 | -80.50 | $25.65 | 9100 |
| 2024-12-23 | -73.58 | $25.76 | 50200 |
| 2024-12-20 | -84.28 | $25.59 | 42200 |
| 2024-12-19 | -62.75 | $25.97 | 20400 |
| 2024-12-18 | -75.16 | $25.78 | 27800 |
| 2024-12-17 | -36.60 | $26.37 | 41500 |
| 2024-12-16 | -30.07 | $26.47 | 35300 |
| 2024-12-13 | -42.77 | $26.25 | 37400 |
| 2024-12-12 | -43.71 | $26.20 | 56800 |
| 2024-12-11 | -25.75 | $26.50 | 30900 |
| 2024-12-10 | -31.74 | $26.40 | 27800 |
| 2024-12-09 | -12.57 | $26.72 | 36700 |
| 2024-12-06 | -13.56 | $26.28 | 12400 |
| 2024-12-05 | -53.80 | $25.99 | 57800 |
| 2024-12-04 | -54.43 | $25.98 | 22600 |
| 2024-12-03 | -59.49 | $25.90 | 24100 |
| 2024-12-02 | -65.82 | $25.80 | 23400 |
| 2024-11-29 | -75.95 | $25.64 | 27100 |
| 2024-11-27 | -73.42 | $25.68 | 44200 |
| 2024-11-26 | -73.42 | $25.68 | 69900 |
| 2024-11-25 | -66.46 | $25.79 | 49600 |
| 2024-11-22 | -73.42 | $25.68 | 27000 |
| 2024-11-21 | -70.25 | $25.73 | 25400 |
| 2024-11-20 | -65.19 | $25.81 | 21500 |
| 2024-11-19 | -67.72 | $25.77 | 32000 |
| 2024-11-18 | -78.48 | $25.60 | 34700 |
| 2024-11-15 | -94.30 | $25.35 | 19500 |
| 2024-11-14 | -100.00 | $25.26 | 26300 |
| 2024-11-13 | -95.83 | $25.39 | 115700 |
| 2024-11-12 | -100.00 | $25.51 | 29900 |
| 2024-11-11 | -100.00 | $25.90 | 45100 |
| 2024-11-08 | -87.10 | $26.06 | 24200 |
| 2024-11-07 | -32.80 | $26.74 | 40700 |
| 2024-11-06 | -72.00 | $26.25 | 38000 |
| 2024-11-05 | -50.40 | $26.52 | 14800 |
| 2024-11-04 | -74.36 | $26.30 | 27000 |
| 2024-11-01 | -81.66 | $26.21 | 11200 |
| 2024-10-31 | -89.02 | $26.09 | 17800 |
| 2024-10-30 | -89.24 | $26.22 | 16800 |
| 2024-10-29 | -85.82 | $26.42 | 18200 |
| 2024-10-28 | -83.69 | $26.45 | 25600 |
| 2024-10-25 | -90.78 | $26.35 | 15100 |
| 2024-10-24 | -87.94 | $26.39 | 24500 |
| 2024-10-23 | -90.65 | $26.37 | 27100 |
| 2024-10-22 | -84.13 | $26.57 | 16700 |
| 2024-10-21 | -100.00 | $26.50 | 34500 |
| 2024-10-18 | -56.41 | $26.75 | 27800 |
| 2024-10-17 | -53.37 | $26.68 | 21300 |
| 2024-10-16 | -47.75 | $26.78 | 25200 |
| 2024-10-15 | -55.79 | $26.57 | 20900 |
| 2024-10-14 | -30.37 | $27.05 | 22000 |
| 2024-10-11 | -30.77 | $27.03 | 13700 |
| 2024-10-10 | -42.79 | $26.77 | 48700 |
| 2024-10-09 | -37.66 | $26.76 | 93400 |
| 2024-10-08 | -21.60 | $27.09 | 78300 |
| 2024-10-07 | -6.80 | $27.46 | 49300 |
| 2024-10-04 | -11.60 | $27.34 | 40200 |
| 2024-10-03 | -15.79 | $27.21 | 36600 |
| 2024-10-02 | -11.74 | $27.31 | 24600 |
| 2024-10-01 | -14.98 | $27.23 | 29100 |
| 2024-09-30 | -22.27 | $27.05 | 24600 |
| 2024-09-27 | -7.29 | $27.42 | 12400 |
| 2024-09-26 | -3.25 | $27.51 | 52200 |
| 2024-09-25 | -18.42 | $26.68 | 23600 |
| 2024-09-24 | -14.21 | $26.76 | 37500 |
| 2024-09-23 | -11.57 | $26.20 | 35100 |
| 2024-09-20 | -32.54 | $25.98 | 14800 |
| 2024-09-19 | -11.11 | $26.25 | 24500 |
| 2024-09-18 | -44.44 | $25.83 | 20500 |
| 2024-09-17 | -52.38 | $25.73 | 24400 |
| 2024-09-16 | -56.20 | $25.73 | 35600 |
| 2024-09-13 | -56.93 | $25.72 | 18500 |
| 2024-09-12 | -72.99 | $25.50 | 43900 |
| 2024-09-11 | -83.94 | $25.35 | 16400 |
| 2024-09-10 | -96.30 | $25.20 | 14500 |
| 2024-09-09 | -87.30 | $25.40 | 19800 |
| 2024-09-06 | -96.03 | $25.29 | 70300 |
| 2024-09-05 | -54.29 | $25.74 | 11000 |
| 2024-09-04 | -55.35 | $25.62 | 30800 |
| 2024-09-03 | -41.15 | $25.64 | 20500 |
| 2024-08-30 | -23.36 | $25.93 | 12400 |
| 2024-08-29 | -17.62 | $26.07 | 13300 |
| 2024-08-28 | -20.90 | $25.99 | 21400 |
| 2024-08-27 | -11.48 | $26.22 | 8200 |
| 2024-08-26 | -21.31 | $25.98 | 18500 |
| 2024-08-23 | -6.56 | $26.34 | 28800 |
| 2024-08-22 | -19.26 | $26.03 | 59700 |
| 2024-08-21 | -11.48 | $26.22 | 8800 |
| 2024-08-20 | -15.16 | $26.13 | 18400 |
| 2024-08-19 | -2.87 | $26.43 | 13300 |
| 2024-08-16 | -8.33 | $26.15 | 61100 |
| 2024-08-15 | -18.42 | $25.92 | 23500 |
| 2024-08-14 | -28.26 | $25.71 | 13000 |
| 2024-08-13 | -26.58 | $25.80 | 8500 |
| 2024-08-12 | -42.02 | $25.55 | 12200 |
| 2024-08-09 | -49.81 | $25.41 | 14400 |
| 2024-08-08 | -52.04 | $25.35 | 106700 |
| 2024-08-07 | -64.68 | $25.01 | 13500 |
| 2024-08-06 | -80.30 | $24.59 | 82900 |
| 2024-08-05 | -79.55 | $24.61 | 56900 |
| 2024-08-02 | -91.77 | $25.30 | 19700 |
| 2024-08-01 | -86.57 | $25.59 | 28400 |
| 2024-07-31 | -61.94 | $25.92 | 14500 |
| 2024-07-30 | -93.28 | $25.50 | 19000 |
| 2024-07-29 | -86.15 | $25.63 | 18100 |
| 2024-07-26 | -76.92 | $25.75 | 12200 |
| 2024-07-25 | -81.75 | $25.63 | 26100 |
| 2024-07-24 | -80.58 | $25.63 | 11300 |
| 2024-07-23 | -71.22 | $25.76 | 16900 |
| 2024-07-22 | -51.08 | $26.04 | 8400 |
| 2024-07-19 | -69.06 | $25.79 | 231800 |
| 2024-07-18 | -44.60 | $26.13 | 18700 |
| 2024-07-17 | -34.53 | $26.27 | 16800 |
| 2024-07-16 | -13.67 | $26.56 | 30800 |
| 2024-07-15 | -15.83 | $26.53 | 34400 |
| 2024-07-12 | -5.88 | $26.64 | 8600 |
| 2024-07-11 | -5.08 | $26.48 | 10500 |
| 2024-07-10 | -7.95 | $26.17 | 18700 |
| 2024-07-09 | -9.64 | $26.11 | 14800 |
| 2024-07-08 | -20.48 | $26.02 | 14800 |
| 2024-07-05 | -9.09 | $26.06 | 21900 |
| 2024-07-03 | -14.29 | $26.02 | 11900 |
| 2024-07-02 | -53.57 | $25.68 | 12800 |
| 2024-07-01 | -54.76 | $25.67 | 10200 |
| 2024-06-28 | -64.29 | $25.59 | 9200 |
| 2024-06-27 | -80.95 | $25.45 | 15400 |
| 2024-06-26 | -77.38 | $25.48 | 23800 |
| 2024-06-25 | -83.84 | $25.45 | 20600 |
| 2024-06-24 | -70.00 | $25.59 | 37600 |
| 2024-06-21 | -71.07 | $25.64 | 9500 |
| 2024-06-20 | -38.84 | $26.03 | 22600 |
| 2024-06-18 | -39.71 | $26.11 | 42400 |
| 2024-06-17 | -51.47 | $25.95 | 14100 |
| 2024-06-14 | -60.00 | $25.85 | 10300 |
| 2024-06-13 | -61.43 | $25.83 | 17000 |
| 2024-06-12 | -65.71 | $25.77 | 11800 |
| 2024-06-11 | -82.86 | $25.53 | 26800 |
| 2024-06-10 | -69.29 | $25.72 | 19200 |
| 2024-06-07 | -75.71 | $25.63 | 17800 |
| 2024-06-06 | -56.25 | $25.79 | 11600 |
| 2024-06-05 | -61.25 | $25.71 | 30100 |
| 2024-06-04 | -81.25 | $25.39 | 26700 |
| 2024-06-03 | -62.50 | $25.69 | 27600 |
| 2024-05-31 | -69.38 | $25.58 | 10500 |
| 2024-05-30 | -59.01 | $25.74 | 19400 |
| 2024-05-29 | -44.06 | $25.80 | 16200 |
| 2024-05-28 | -28.71 | $26.11 | 44700 |
| 2024-05-24 | -26.73 | $26.15 | 9500 |
| 2024-05-23 | -23.67 | $26.20 | 17500 |
| 2024-05-22 | -12.03 | $26.40 | 9500 |
| 2024-05-21 | -5.62 | $26.55 | 18100 |
| 2024-05-20 | -4.69 | $26.57 | 26300 |
| 2024-05-17 | -4.33 | $26.57 | 8900 |
| 2024-05-16 | 0.00 | $26.44 | 9200 |
| 2024-05-15 | 0.00 | $26.25 | 19400 |
| 2024-05-14 | 0.00 | $25.86 | 22600 |
| 2024-05-13 | -5.85 | $25.73 | 5000 |
| 2024-05-10 | -6.25 | $25.60 | 26400 |
| 2024-05-09 | -13.59 | $25.39 | 78700 |
| 2024-05-08 | -16.30 | $25.34 | 8700 |
| 2024-05-07 | -9.24 | $25.47 | 23800 |
| 2024-05-06 | -1.09 | $25.62 | 14600 |
| 2024-05-03 | -5.00 | $25.51 | 13300 |
| 2024-05-02 | -2.98 | $25.43 | 27500 |
| 2024-05-01 | -29.25 | $24.84 | 18600 |
| 2024-04-30 | -35.37 | $24.75 | 23900 |
| 2024-04-29 | -25.17 | $24.90 | 22900 |
| 2024-04-26 | -35.37 | $24.75 | 21600 |
| 2024-04-25 | -53.74 | $24.48 | 12200 |
| 2024-04-24 | -61.22 | $24.37 | 20800 |
| 2024-04-23 | -66.67 | $24.29 | 6900 |
| 2024-04-22 | -76.87 | $24.14 | 4500 |
| 2024-04-19 | -88.44 | $23.97 | 9700 |
| 2024-04-18 | -83.67 | $24.04 | 12700 |
| 2024-04-17 | -99.32 | $23.81 | 40300 |
| 2024-04-16 | -88.28 | $23.99 | 18100 |
| 2024-04-15 | -87.85 | $24.33 | 7800 |
| 2024-04-12 | -92.00 | $24.33 | 17000 |
| 2024-04-11 | -51.82 | $24.91 | 10500 |
| 2024-04-10 | -60.91 | $24.81 | 24600 |
| 2024-04-09 | -45.45 | $24.98 | 11700 |
| 2024-04-08 | -42.73 | $25.01 | 5400 |
| 2024-04-05 | -45.45 | $24.98 | 11900 |
| 2024-04-04 | -49.09 | $24.94 | 15900 |
| 2024-04-03 | -45.45 | $24.98 | 58900 |
| 2024-04-02 | -34.43 | $25.06 | 52800 |
| 2024-04-01 | -55.74 | $24.80 | 9300 |
| 2024-03-28 | -55.74 | $24.80 | 13200 |
| 2024-03-27 | -60.48 | $24.73 | 25000 |
| 2024-03-26 | -60.47 | $24.70 | 39700 |
| 2024-03-25 | -65.12 | $24.64 | 14500 |
| 2024-03-22 | -70.54 | $24.57 | 30600 |
| 2024-03-21 | -51.16 | $24.82 | 17300 |
| 2024-03-20 | -58.14 | $24.73 | 66600 |
| 2024-03-19 | -79.07 | $24.46 | 27000 |
| 2024-03-18 | -70.54 | $24.57 | 75500 |
| 2024-03-15 | -68.99 | $24.59 | 128900 |
| 2024-03-14 | -27.27 | $24.86 | 8500 |
| 2024-03-13 | -22.73 | $24.91 | 13000 |
| 2024-03-12 | -4.11 | $25.10 | 12400 |
| 2024-03-11 | -13.08 | $24.83 | 7400 |
| 2024-03-08 | -23.85 | $24.69 | 7400 |
| 2024-03-07 | -21.54 | $24.72 | 46200 |
| 2024-03-06 | -23.85 | $24.69 | 35500 |
| 2024-03-05 | -54.62 | $24.29 | 11200 |
| 2024-03-04 | -44.62 | $24.42 | 11600 |
| 2024-03-01 | -27.69 | $24.64 | 100000 |
| 2024-02-29 | -51.54 | $24.33 | 8200 |
| 2024-02-28 | -59.09 | $24.22 | 16200 |
| 2024-02-27 | -34.48 | $24.50 | 17600 |
| 2024-02-26 | -27.59 | $24.60 | 21800 |
| 2024-02-23 | -13.70 | $24.80 | 28700 |
| 2024-02-22 | -17.20 | $24.73 | 9700 |
| 2024-02-21 | -31.21 | $24.51 | 9100 |
| 2024-02-20 | -23.76 | $24.52 | 31200 |
| 2024-02-16 | -20.79 | $24.58 | 45500 |
| 2024-02-15 | -6.25 | $24.33 | 15700 |
| 2024-02-14 | -6.76 | $24.32 | 18600 |
| 2024-02-13 | -33.33 | $23.85 | 5400 |
| 2024-02-12 | -14.04 | $24.18 | 11000 |
| 2024-02-09 | -20.47 | $24.07 | 4100 |
| 2024-02-08 | -18.13 | $24.11 | 12400 |
| 2024-02-07 | -11.11 | $24.23 | 18700 |
| 2024-02-06 | -1.19 | $24.37 | 19300 |
| 2024-02-05 | -21.43 | $23.92 | 29200 |
| 2024-02-02 | -16.88 | $23.99 | 28200 |
| 2024-02-01 | -13.51 | $23.99 | 9200 |
| 2024-01-31 | -17.50 | $23.70 | 19600 |
| 2024-01-30 | -29.01 | $23.64 | 8800 |
| 2024-01-29 | -23.31 | $23.73 | 13500 |
| 2024-01-26 | -33.83 | $23.59 | 13200 |
| 2024-01-25 | -30.08 | $23.64 | 71000 |
| 2024-01-24 | -36.09 | $23.56 | 25700 |
| 2024-01-23 | -63.91 | $23.19 | 79200 |
| 2024-01-22 | -63.91 | $23.19 | 20300 |
| 2024-01-19 | -54.89 | $23.31 | 8700 |
| 2024-01-18 | -72.18 | $23.08 | 36200 |
| 2024-01-17 | -76.69 | $23.02 | 7600 |
| 2024-01-16 | -82.14 | $23.35 | 40600 |
| 2024-01-12 | -28.57 | $23.80 | 6600 |
| 2024-01-11 | -29.73 | $23.71 | 30500 |
| 2024-01-10 | -44.14 | $23.55 | 33300 |
| 2024-01-09 | -36.04 | $23.64 | 11000 |
| 2024-01-08 | -14.29 | $23.87 | 7200 |
| 2024-01-05 | -18.49 | $23.82 | 7900 |
| 2024-01-04 | -23.53 | $23.76 | 19300 |
| 2024-01-03 | -21.85 | $23.78 | 18200 |
| 2024-01-02 | -19.33 | $23.81 | 13100 |
| 2023-12-29 | -2.52 | $24.01 | 10500 |
| 2023-12-28 | -2.61 | $23.97 | 19400 |
| 2023-12-27 | -8.49 | $23.82 | 9700 |
| 2023-12-26 | -15.38 | $23.73 | 12400 |
| 2023-12-22 | -26.80 | $23.56 | 16500 |
| 2023-12-21 | -15.46 | $23.67 | 35000 |
| 2023-12-20 | -63.92 | $23.20 | 14600 |
| 2023-12-19 | -31.96 | $23.51 | 21500 |
| 2023-12-18 | -38.14 | $23.45 | 21800 |
| 2023-12-15 | -32.99 | $23.50 | 10700 |
| 2023-12-14 | -6.36 | $23.75 | 9700 |
| 2023-12-13 | -20.83 | $23.29 | 5800 |
| 2023-12-12 | -48.68 | $22.99 | 17400 |
| 2023-12-11 | -18.28 | $23.10 | 8500 |
| 2023-12-08 | -26.61 | $22.98 | 5400 |
| 2023-12-07 | -11.97 | $23.13 | 7400 |
| 2023-12-06 | -18.80 | $23.05 | 8100 |
| 2023-12-05 | -25.64 | $22.97 | 4900 |
| 2023-12-04 | -17.95 | $23.06 | 6100 |
| 2023-12-01 | -11.11 | $23.14 | 4100 |
| 2023-11-30 | -11.43 | $23.09 | 800 |
| 2023-11-29 | -14.37 | $23.00 | 5000 |
| 2023-11-28 | -6.38 | $23.13 | 5500 |
| 2023-11-27 | -14.89 | $22.97 | 8800 |
| 2023-11-24 | -19.68 | $22.88 | 800 |
| 2023-11-22 | -19.68 | $22.88 | 8900 |
| 2023-11-21 | -15.96 | $22.95 | 5800 |
| 2023-11-20 | -6.91 | $23.12 | 6100 |
| 2023-11-17 | -9.33 | $22.92 | 2400 |
| 2023-11-16 | -13.99 | $22.83 | 5300 |
| 2023-11-15 | -2.07 | $23.06 | 12500 |
| 2023-11-14 | -8.74 | $22.84 | 2700 |
| 2023-11-13 | -29.67 | $22.45 | 3500 |
| 2023-11-10 | -36.81 | $22.32 | 900 |
| 2023-11-09 | -46.15 | $22.15 | 25500 |
| 2023-11-08 | -33.52 | $22.38 | 6900 |
| 2023-11-07 | -31.87 | $22.41 | 6900 |
| 2023-11-06 | -29.12 | $22.46 | 12100 |
| 2023-11-03 | -34.62 | $22.36 | 3400 |
| 2023-11-02 | -53.85 | $22.01 | 57500 |
| 2023-11-01 | -71.98 | $21.68 | 5300 |
| 2023-10-31 | -82.42 | $21.49 | 1000 |
| 2023-10-30 | -73.63 | $21.65 | 4100 |
| 2023-10-27 | -85.71 | $21.43 | 6400 |
| 2023-10-26 | -86.81 | $21.41 | 2900 |
| 2023-10-25 | -78.02 | $21.57 | 8800 |
| 2023-10-24 | -54.68 | $21.80 | 6800 |
| 2023-10-23 | -76.26 | $21.50 | 2500 |
| 2023-10-20 | -100.00 | $21.47 | 7500 |
| 2023-10-19 | -94.78 | $21.80 | 5000 |
| 2023-10-18 | -87.83 | $21.88 | 3900 |
| 2023-10-17 | -59.13 | $22.21 | 1600 |
| 2023-10-16 | -56.52 | $22.24 | 800 |
| 2023-10-13 | -66.96 | $22.12 | 2300 |
| 2023-10-12 | -57.39 | $22.23 | 2000 |
| 2023-10-11 | -53.49 | $22.34 | 1700 |
| 2023-10-10 | -51.94 | $22.36 | 3000 |
| 2023-10-09 | -75.19 | $22.06 | 3500 |
| 2023-10-06 | -72.67 | $22.15 | 2100 |
| 2023-10-05 | -90.00 | $21.89 | 3000 |
| 2023-10-04 | -94.00 | $21.83 | 2300 |
| 2023-10-03 | -96.53 | $21.85 | 13800 |
| 2023-10-02 | -87.60 | $22.18 | 6400 |
| 2023-09-29 | -82.20 | $22.27 | 2300 |
| 2023-09-28 | -85.59 | $22.23 | 2600 |
| 2023-09-27 | -93.22 | $22.14 | 5400 |
| 2023-09-26 | -98.23 | $22.13 | 1700 |
| 2023-09-25 | -70.37 | $22.48 | 1900 |
| 2023-09-22 | -68.52 | $22.50 | 1600 |
| 2023-09-21 | -86.11 | $22.31 | 2200 |
| 2023-09-20 | -100.00 | $22.39 | 2000 |
| 2023-09-19 | -65.74 | $22.53 | 6000 |
| 2023-09-18 | -61.82 | $22.56 | 6300 |
| 2023-09-15 | -54.46 | $22.63 | 900 |
| 2023-09-14 | -19.64 | $23.02 | 1600 |
| 2023-09-13 | -32.14 | $22.88 | 39600 |
| 2023-09-12 | -37.50 | $22.82 | 900 |
| 2023-09-11 | -31.25 | $22.89 | 3900 |
| 2023-09-08 | -31.00 | $22.81 | 4100 |
| 2023-09-07 | -36.00 | $22.76 | 2100 |
| 2023-09-06 | -25.00 | $22.87 | 1800 |
| 2023-09-05 | -15.00 | $22.97 | 1300 |
| 2023-09-01 | -21.00 | $22.91 | 3000 |
| 2023-08-31 | -27.45 | $22.86 | 900 |
| 2023-08-30 | -6.86 | $23.07 | 2500 |
| 2023-08-29 | -23.14 | $23.05 | 5600 |
| 2023-08-28 | -49.61 | $22.77 | 7600 |
| 2023-08-25 | -75.60 | $22.53 | 6400 |
| 2023-08-24 | -76.19 | $22.52 | 2100 |
| 2023-08-23 | -73.21 | $22.57 | 2100 |
| 2023-08-22 | -90.48 | $22.28 | 2400 |
| 2023-08-21 | -94.05 | $22.22 | 14200 |
| 2023-08-18 | -95.24 | $22.20 | 5200 |
| 2023-08-17 | -92.67 | $22.41 | 4900 |
| 2023-08-16 | -96.00 | $22.36 | 4400 |
| 2023-08-15 | -100.00 | $22.45 | 161800 |
| 2023-08-14 | -93.08 | $22.59 | 1800 |
| 2023-08-11 | -89.52 | $22.69 | 4000 |
| 2023-08-10 | -70.16 | $22.93 | 1400 |
| 2023-08-09 | -68.55 | $22.95 | 6000 |
| 2023-08-08 | -79.84 | $22.81 | 2100 |
| 2023-08-07 | -50.31 | $23.00 | 900 |
| 2023-08-04 | -50.93 | $22.98 | 1400 |
| 2023-08-03 | -47.75 | $22.95 | 4200 |
| 2023-08-02 | -51.67 | $22.87 | 2700 |
| 2023-08-01 | -26.11 | $23.33 | 6000 |
| 2023-07-31 | -14.44 | $23.54 | 3100 |
| 2023-07-28 | -4.73 | $23.61 | 2300 |
| 2023-07-27 | -18.71 | $23.10 | 2800 |
| 2023-07-26 | -4.32 | $23.30 | 3500 |
| 2023-07-25 | -17.27 | $23.12 | 4300 |
| 2023-07-24 | -20.86 | $23.07 | 3900 |
| 2023-07-21 | -39.47 | $22.76 | 9700 |
| 2023-07-20 | -40.13 | $22.75 | 5600 |
| 2023-07-19 | -36.18 | $22.81 | 7000 |
| 2023-07-18 | -35.53 | $22.82 | 5700 |
| 2023-07-17 | -25.00 | $22.98 | 3400 |
| 2023-07-14 | -25.66 | $22.97 | 4600 |
| 2023-07-13 | -7.04 | $23.16 | 14300 |
| 2023-07-12 | -30.28 | $22.83 | 4400 |
| 2023-07-11 | -61.97 | $22.38 | 6000 |
| 2023-07-10 | -74.65 | $22.20 | 2300 |
| 2023-07-07 | -71.13 | $22.25 | 15400 |
| 2023-07-06 | -88.03 | $22.01 | 4700 |
| 2023-07-05 | -65.49 | $22.33 | 5000 |
| 2023-07-03 | -59.15 | $22.42 | 3700 |
| 2023-06-30 | -72.54 | $22.23 | 600 |
| 2023-06-29 | -78.87 | $22.14 | 2200 |
| 2023-06-28 | -65.09 | $22.16 | 8300 |
| 2023-06-27 | -56.21 | $22.31 | 10400 |
| 2023-06-26 | -75.15 | $21.99 | 14800 |
| 2023-06-23 | -75.74 | $21.98 | 6300 |
| 2023-06-22 | -57.99 | $22.28 | 20100 |
| 2023-06-21 | -49.70 | $22.42 | 12800 |
| 2023-06-20 | -49.11 | $22.43 | 6400 |
| 2023-06-16 | -28.99 | $22.77 | 3100 |
| 2023-06-15 | -2.37 | $23.22 | 3700 |
| 2023-06-14 | -3.97 | $23.02 | 1600 |
| 2023-06-13 | -2.82 | $22.95 | 3000 |
| 2023-06-12 | -17.48 | $22.75 | 5200 |
| 2023-06-09 | -17.48 | $22.75 | 1000 |
| 2023-06-08 | -19.58 | $22.72 | 1200 |
| 2023-06-07 | -30.77 | $22.56 | 1400 |
| 2023-06-06 | -25.87 | $22.63 | 3600 |
| 2023-06-05 | -40.56 | $22.42 | 9200 |
| 2023-06-02 | -41.96 | $22.40 | 1800 |
| 2023-06-01 | -66.43 | $22.05 | 3900 |
| 2023-05-31 | -79.72 | $21.86 | 18600 |
| 2023-05-30 | -88.03 | $21.97 | 1100 |
| 2023-05-26 | -78.63 | $22.08 | 3500 |
| 2023-05-25 | -96.58 | $21.87 | 900 |
| 2023-05-24 | -93.75 | $21.95 | 4800 |
| 2023-05-23 | -95.96 | $22.05 | 2500 |
| 2023-05-22 | -69.47 | $22.34 | 17300 |
| 2023-05-19 | -69.47 | $22.34 | 28300 |
| 2023-05-18 | -67.37 | $22.36 | 16700 |
| 2023-05-17 | -58.95 | $22.44 | 5200 |
| 2023-05-16 | -64.21 | $22.39 | 6400 |
| 2023-05-15 | -43.16 | $22.59 | 122600 |
| 2023-05-12 | -60.23 | $22.40 | 3000 |
| 2023-05-11 | -38.64 | $22.59 | 4800 |
| 2023-05-10 | -31.82 | $22.65 | 4100 |
| 2023-05-09 | -37.50 | $22.60 | 3900 |
| 2023-05-08 | -27.27 | $22.69 | 7600 |
| 2023-05-05 | -37.78 | $22.59 | 12100 |
| 2023-05-04 | -58.89 | $22.40 | 2000 |
| 2023-05-03 | -74.44 | $22.26 | 1000 |
| 2023-05-02 | -77.78 | $22.23 | 4900 |
| 2023-05-01 | -36.67 | $22.60 | 2400 |
| 2023-04-28 | -41.11 | $22.56 | 3600 |
| 2023-04-27 | -54.95 | $22.43 | 3000 |
| 2023-04-26 | -71.30 | $22.16 | 1500 |
| 2023-04-25 | -72.13 | $22.05 | 6700 |
| 2023-04-24 | -42.75 | $22.34 | 600 |
| 2023-04-21 | -39.33 | $22.34 | 8700 |
| 2023-04-20 | -33.33 | $22.43 | 700 |
| 2023-04-19 | -30.00 | $22.48 | 1400 |
| 2023-04-18 | -20.51 | $22.61 | 1100 |
| 2023-04-17 | -20.73 | $22.59 | 4300 |
| 2023-04-14 | -17.47 | $22.59 | 6100 |
| 2023-04-13 | -11.11 | $22.60 | 3500 |
| 2023-04-12 | -8.33 | $22.38 | 2000 |
| 2023-04-11 | -9.72 | $22.36 | 2400 |
| 2023-04-10 | -25.69 | $22.13 | 5000 |
| 2023-04-06 | -26.39 | $22.12 | 1500 |
| 2023-04-05 | -25.00 | $22.14 | 400 |
| 2023-04-04 | -13.89 | $22.30 | 1900 |
| 2023-04-03 | 0.00 | $22.23 | 1600 |
| 2023-03-31 | -24.29 | $22.12 | 2900 |
| 2023-03-30 | -22.86 | $22.14 | 2400 |
| 2023-03-29 | -43.57 | $21.85 | 2200 |
| 2023-03-28 | -51.43 | $21.74 | 2800 |
| 2023-03-27 | -64.29 | $21.56 | 4900 |
| 2023-03-24 | -65.00 | $21.55 | 2100 |
| 2023-03-23 | -57.86 | $21.65 | 7200 |
| 2023-03-22 | -66.43 | $21.53 | 800 |
| 2023-03-21 | -75.00 | $21.41 | 24400 |
| 2023-03-20 | -72.14 | $21.45 | 15000 |
| 2023-03-17 | -86.43 | $21.25 | 5100 |
| 2023-03-16 | -72.14 | $21.45 | 3700 |
| 2023-03-15 | -91.43 | $21.18 | 3300 |
| 2023-03-14 | -73.81 | $21.53 | 2500 |
| 2023-03-13 | -71.43 | $21.56 | 3100 |
| 2023-03-10 | -65.87 | $21.63 | 4600 |
| 2023-03-09 | -68.25 | $21.60 | 4000 |
| 2023-03-08 | -30.95 | $22.07 | 900 |
| 2023-03-07 | -44.44 | $21.90 | 4300 |
| 2023-03-06 | -13.49 | $22.29 | 5100 |
| 2023-03-03 | -26.72 | $22.16 | 2400 |
| 2023-03-02 | -42.55 | $22.01 | 5500 |
| 2023-03-01 | -55.41 | $21.90 | 4400 |
| 2023-02-28 | -77.71 | $21.55 | 700 |
| 2023-02-27 | -72.61 | $21.63 | 200 |
| 2023-02-24 | -83.70 | $21.50 | 11800 |
| 2023-02-23 | -89.04 | $21.83 | 4900 |
| 2023-02-22 | -97.95 | $21.70 | 5900 |
| 2023-02-21 | -95.56 | $21.84 | 6500 |
| 2023-02-17 | -82.96 | $22.01 | 3600 |
| 2023-02-16 | -78.52 | $22.07 | 5600 |
| 2023-02-15 | -77.04 | $22.09 | 11700 |
| 2023-02-14 | -74.07 | $22.13 | 9200 |
| 2023-02-13 | -68.15 | $22.21 | 2300 |
| 2023-02-10 | -86.67 | $21.96 | 6700 |
| 2023-02-09 | -97.35 | $22.03 | 8100 |
| 2023-02-08 | -96.46 | $22.04 | 11300 |
| 2023-02-07 | -84.96 | $22.17 | 1100 |
| 2023-02-06 | -92.04 | $22.09 | 3300 |
| 2023-02-03 | -88.42 | $22.29 | 5400 |
| 2023-02-02 | -42.96 | $22.55 | 2200 |
| 2023-02-01 | -32.86 | $22.67 | 32700 |
| 2023-01-31 | -34.78 | $22.57 | 4500 |
| 2023-01-30 | -35.67 | $22.52 | 8500 |
| 2023-01-27 | -11.70 | $22.93 | 17100 |
| 2023-01-26 | -9.73 | $22.95 | 7600 |
| 2023-01-25 | -4.65 | $22.92 | 4900 |
| 2023-01-24 | -6.98 | $22.88 | 1400 |
| 2023-01-23 | -5.81 | $22.90 | 23200 |
| 2023-01-20 | -7.38 | $22.66 | 2000 |
| 2023-01-19 | -7.46 | $22.52 | 4400 |
| 2023-01-18 | -19.69 | $22.30 | 3200 |
| 2023-01-17 | -11.63 | $22.40 | 7900 |
| 2023-01-13 | -11.63 | $22.40 | 1600 |
| 2023-01-12 | -13.39 | $22.36 | 5700 |
| 2023-01-11 | -3.48 | $22.37 | 1200 |
| 2023-01-10 | -10.43 | $22.29 | 3100 |
| 2023-01-09 | -7.84 | $22.20 | 500 |
| 2023-01-06 | -7.84 | $22.20 | 500 |
| 2023-01-05 | -47.06 | $21.80 | 2100 |
| 2023-01-04 | -21.18 | $21.93 | 11100 |
| 2023-01-03 | -65.88 | $21.55 | 1800 |
| 2022-12-30 | -77.65 | $21.45 | 7700 |
| 2022-12-29 | -51.76 | $21.67 | 2400 |
| 2022-12-28 | -92.94 | $21.32 | 8200 |
| 2022-12-27 | -55.29 | $21.64 | 4300 |
| 2022-12-23 | -60.38 | $21.47 | 300 |
| 2022-12-22 | -68.87 | $21.38 | 2200 |
| 2022-12-21 | -51.89 | $21.56 | 700 |
| 2022-12-20 | -56.78 | $21.44 | 7100 |
| 2022-12-19 | -46.67 | $21.48 | 1900 |
| 2022-12-16 | -48.15 | $21.46 | 9400 |
| 2022-12-15 | -45.19 | $21.50 | 1000 |
| 2022-12-14 | -12.59 | $21.94 | 4400 |
| 2022-12-13 | -16.30 | $21.89 | 1200 |
| 2022-12-12 | -21.54 | $21.78 | 800 |
| 2022-12-09 | -20.77 | $21.79 | 5300 |
| 2022-12-08 | -23.08 | $21.76 | 400 |
| 2022-12-07 | -24.54 | $21.66 | 300 |
| 2022-12-06 | -24.24 | $21.66 | 1600 |
| 2022-12-05 | -21.64 | $21.69 | 700 |
| 2022-12-02 | -8.84 | $21.90 | 800 |
| 2022-12-01 | -7.69 | $21.87 | 3000 |
| 2022-11-30 | 0.00 | $22.06 | 400 |
| 2022-11-29 | -3.09 | $21.47 | 5400 |
| 2022-11-28 | -15.51 | $21.08 | 2200 |
| 2022-11-25 | -13.06 | $21.14 | 100 |
| 2022-11-23 | -15.51 | $21.08 | 800 |
| 2022-11-22 | -21.63 | $20.93 | 800 |
| 2022-11-21 | -25.71 | $20.83 | 4400 |
| 2022-11-18 | -17.55 | $21.03 | 1500 |
| 2022-11-17 | -16.73 | $21.05 | 1400 |
| 2022-11-16 | -15.10 | $21.09 | 2600 |
| 2022-11-15 | -4.49 | $21.35 | 2800 |
| 2022-11-14 | -3.70 | $21.09 | 900 |
| 2022-11-11 | 0.00 | $21.17 | 500 |
| 2022-11-10 | 0.00 | $20.92 | 100 |
| 2022-11-09 | -14.97 | $20.43 | 1800 |
| 2022-11-08 | -14.97 | $20.43 | 5300 |
| 2022-11-07 | 0.00 | $20.45 | 500 |
| 2022-11-04 | 0.00 | $20.39 | 700 |
| 2022-11-03 | -47.33 | $19.70 | 3800 |
| 2022-11-02 | -53.44 | $19.62 | 1100 |
| 2022-11-01 | -43.94 | $19.75 | 100 |
| 2022-10-31 | -67.79 | $19.49 | 7900 |
| 2022-10-28 | -74.75 | $19.76 | 8100 |
| 2022-10-27 | -50.51 | $20.00 | 1800 |
| 2022-10-26 | -54.55 | $19.96 | 400 |
| 2022-10-25 | -70.71 | $19.80 | 3300 |
| 2022-10-24 | -81.82 | $19.69 | 3000 |
| 2022-10-21 | -18.18 | $20.32 | 1700 |
| 2022-10-20 | -45.45 | $20.05 | 1000 |
| 2022-10-19 | -78.91 | $19.78 | 2000 |
| 2022-10-18 | -65.89 | $19.95 | 400 |
| 2022-10-17 | -68.10 | $20.03 | 1100 |
| 2022-10-14 | -91.41 | $19.65 | 2400 |
| 2022-10-13 | -79.27 | $19.85 | 1500 |
| 2022-10-12 | -88.94 | $19.73 | 800 |
| 2022-10-11 | -100.00 | $19.51 | 1700 |
| 2022-10-10 | -89.19 | $19.79 | 300 |
| 2022-10-07 | -85.19 | $19.91 | 600 |
| 2022-10-06 | -71.19 | $20.25 | 800 |
| 2022-10-05 | -67.90 | $20.33 | 100 |
| 2022-10-04 | -63.37 | $20.44 | 600 |
| 2022-10-03 | -83.95 | $19.94 | 600 |
| 2022-09-30 | -100.00 | $19.55 | 2000 |
| 2022-09-29 | -97.88 | $19.67 | 900 |
| 2022-09-28 | -92.13 | $19.99 | 15100 |
| 2022-09-27 | -98.58 | $19.90 | 2200 |
| 2022-09-26 | -100.00 | $19.87 | 1200 |
| 2022-09-23 | -96.22 | $20.22 | 3000 |
| 2022-09-22 | -85.62 | $20.69 | 800 |
| 2022-09-21 | -100.00 | $20.70 | 2400 |
| 2022-09-20 | -94.17 | $20.87 | 4600 |
| 2022-09-19 | -77.50 | $21.07 | 400 |
| 2022-09-16 | -85.83 | $20.97 | 2300 |
| 2022-09-15 | -64.29 | $21.37 | 1900 |
| 2022-09-14 | -54.37 | $21.49 | 700 |
| 2022-09-13 | -76.70 | $21.26 | 2000 |
| 2022-09-12 | -6.80 | $21.98 | 900 |
| 2022-09-09 | -27.18 | $21.77 | 1000 |
| 2022-09-08 | -57.28 | $21.46 | 1100 |
| 2022-09-07 | -45.63 | $21.58 | 1600 |
| 2022-09-06 | -91.30 | $21.42 | 200 |
| 2022-09-02 | -85.51 | $21.46 | 1000 |
| 2022-09-01 | -63.41 | $21.53 | 3000 |
| 2022-08-31 | -48.24 | $21.64 | 16900 |
| 2022-08-30 | -44.00 | $21.50 | 3600 |
| 2022-08-29 | -29.60 | $21.68 | 2100 |
| 2022-08-26 | -17.60 | $21.83 | 1700 |
| 2022-08-25 | -9.60 | $21.93 | 1200 |
| 2022-08-24 | -28.80 | $21.69 | 600 |
| 2022-08-23 | -23.20 | $21.76 | 400 |
| 2022-08-22 | -37.60 | $21.58 | 200 |
| 2022-08-19 | -34.40 | $21.62 | 1700 |
| 2022-08-18 | -28.80 | $21.69 | 1500 |
| 2022-08-17 | -9.60 | $21.93 | 6100 |
| 2022-08-16 | -6.67 | $21.92 | 5600 |
| 2022-08-15 | -6.67 | $21.92 | 700 |
| 2022-08-12 | -0.83 | $21.99 | 11100 |
| 2022-08-11 | -14.17 | $21.83 | 3600 |
| 2022-08-10 | -21.17 | $21.71 | 1000 |
| 2022-08-09 | -40.15 | $21.45 | 1400 |
| 2022-08-08 | -37.96 | $21.48 | 500 |
| 2022-08-05 | -42.34 | $21.42 | 800 |
| 2022-08-04 | -46.72 | $21.36 | 800 |
| 2022-08-03 | -60.58 | $21.17 | 900 |
| 2022-08-02 | -54.74 | $21.25 | 700 |
| 2022-08-01 | -47.45 | $21.35 | 1100 |
| 2022-07-29 | -43.80 | $21.40 | 1100 |
| 2022-07-28 | -30.66 | $21.58 | 1400 |
| 2022-07-27 | -45.99 | $21.37 | 1100 |
| 2022-07-26 | -54.01 | $21.26 | 1600 |
| 2022-07-25 | -49.64 | $21.32 | 700 |
| 2022-07-22 | -55.47 | $21.24 | 900 |
| 2022-07-21 | -42.96 | $21.40 | 6600 |
| 2022-07-20 | -51.11 | $21.29 | 1300 |
| 2022-07-19 | -42.96 | $21.40 | 500 |
| 2022-07-18 | -64.44 | $21.11 | 3100 |
| 2022-07-15 | -82.79 | $21.00 | 3400 |
| 2022-07-14 | -88.84 | $20.87 | 2500 |
| 2022-07-13 | -90.96 | $21.07 | 200 |
| 2022-07-12 | -93.09 | $21.03 | 1000 |
| 2022-07-11 | -94.85 | $21.02 | 2300 |
| 2022-07-08 | -75.43 | $21.52 | 100 |
| 2022-07-07 | -79.32 | $21.50 | 9200 |
| 2022-07-06 | -91.73 | $21.17 | 8300 |
| 2022-07-05 | -86.94 | $21.30 | 21200 |
| 2022-07-01 | -81.06 | $21.49 | 8800 |
| 2022-06-30 | -79.40 | $21.61 | 2500 |
| 2022-06-29 | -74.09 | $21.77 | 8500 |
| 2022-06-28 | -70.43 | $21.88 | 6200 |
| 2022-06-27 | -68.11 | $21.95 | 3200 |
| 2022-06-24 | -69.77 | $21.90 | 13300 |
| 2022-06-23 | -82.72 | $21.51 | 1100 |
| 2022-06-22 | -82.72 | $21.51 | 9000 |
| 2022-06-21 | -70.67 | $21.88 | 8200 |
| 2022-06-17 | -93.55 | $21.68 | 1200 |
| 2022-06-16 | -94.31 | $22.01 | 6300 |
| 2022-06-15 | -65.24 | $22.78 | 1000 |
| 2022-06-14 | -86.10 | $22.39 | 900 |
| 2022-06-13 | -96.26 | $22.20 | 4100 |
| 2022-06-10 | -69.03 | $22.93 | 2700 |
| 2022-06-09 | -38.12 | $23.23 | 300 |
| 2022-06-08 | -25.25 | $23.49 | 4400 |
| 2022-06-07 | -20.30 | $23.59 | 1500 |
| 2022-06-06 | -24.75 | $23.50 | 2200 |
| 2022-06-03 | -25.74 | $23.48 | 2000 |
| 2022-06-02 | -4.46 | $23.91 | 1000 |
| 2022-06-01 | -14.43 | $23.64 | 1400 |
| 2022-05-31 | -11.34 | $23.70 | 1100 |
| 2022-05-27 | -21.65 | $23.50 | 2800 |
| 2022-05-26 | -35.05 | $23.24 | 13600 |
| 2022-05-25 | -52.06 | $22.91 | 4700 |
| 2022-05-24 | -56.19 | $22.83 | 4100 |
| 2022-05-23 | -43.81 | $23.07 | 9600 |
| 2022-05-20 | -48.45 | $22.98 | 1800 |
| 2022-05-19 | -49.48 | $22.96 | 6700 |
| 2022-05-18 | -58.76 | $22.78 | 16100 |
| 2022-05-17 | -46.50 | $23.05 | 10400 |
| 2022-05-16 | -67.82 | $22.63 | 1900 |
| 2022-05-13 | -71.56 | $22.62 | 1100 |
| 2022-05-12 | -95.59 | $22.08 | 7000 |
| 2022-05-11 | -96.68 | $22.46 | 4100 |
| 2022-05-10 | -90.65 | $22.59 | 2700 |
| 2022-05-09 | -95.50 | $22.53 | 3100 |
| 2022-05-06 | -88.38 | $22.98 | 8200 |
| 2022-05-05 | -90.30 | $23.24 | 3800 |
| 2022-05-04 | -49.70 | $23.92 | 14700 |
| 2022-05-03 | -73.96 | $23.58 | 1000 |
| 2022-05-02 | -80.57 | $23.49 | 2300 |
| 2022-04-29 | -84.36 | $23.41 | 3500 |
| 2022-04-28 | -77.73 | $23.55 | 1900 |
| 2022-04-27 | -89.57 | $23.30 | 4100 |
| 2022-04-26 | -94.79 | $23.19 | 7500 |
| 2022-04-25 | -93.48 | $23.47 | 22100 |
| 2022-04-22 | -92.22 | $23.65 | 2800 |
| 2022-04-21 | -90.42 | $23.68 | 21800 |
| 2022-04-20 | -92.54 | $23.95 | 5100 |
| 2022-04-19 | -89.47 | $24.00 | 29200 |
| 2022-04-18 | -78.91 | $24.18 | 3100 |
| 2022-04-14 | -74.22 | $24.24 | 600 |
| 2022-04-13 | -50.74 | $24.50 | 900 |
| 2022-04-12 | -61.78 | $24.22 | 2400 |
| 2022-04-11 | -35.63 | $24.26 | 4800 |
| 2022-04-08 | -22.61 | $24.60 | 2800 |
| 2022-04-07 | -26.05 | $24.51 | 2700 |
| 2022-04-06 | -20.69 | $24.65 | 3700 |
| 2022-04-05 | -15.71 | $24.78 | 5400 |
| 2022-04-04 | 0.00 | $25.19 | 400 |
| 2022-04-01 | -9.16 | $24.86 | 1000 |
| 2022-03-31 | -24.70 | $24.47 | 1800 |
| 2022-03-30 | -11.06 | $24.67 | 10800 |
| 2022-03-29 | -13.28 | $24.67 | 5300 |
| 2022-03-28 | -17.77 | $24.57 | 2700 |
| 2022-03-25 | -30.15 | $24.41 | 2000 |
| 2022-03-24 | -36.05 | $24.46 | 200 |
| 2022-03-23 | -39.46 | $24.36 | 1500 |
| 2022-03-22 | -42.64 | $24.45 | 5500 |
| 2022-03-21 | -59.43 | $24.00 | 2200 |
| 2022-03-18 | -52.12 | $24.39 | 14800 |
| 2022-03-17 | -58.72 | $24.19 | 3000 |
| 2022-03-16 | -60.60 | $24.16 | 2500 |
| 2022-03-15 | -92.27 | $22.89 | 4800 |
| 2022-03-14 | -100.00 | $22.99 | 2400 |
| 2022-03-11 | -99.08 | $23.36 | 2100 |
| 2022-03-10 | -91.04 | $23.63 | 3500 |
| 2022-03-09 | -82.09 | $23.93 | 6100 |
| 2022-03-08 | -96.42 | $23.45 | 1700 |
| 2022-03-07 | -100.00 | $23.47 | 2800 |
| 2022-03-04 | -94.98 | $24.03 | 4900 |
| 2022-03-03 | -85.84 | $24.74 | 11100 |
| 2022-03-02 | -78.32 | $24.91 | 1300 |
| 2022-03-01 | -78.76 | $24.90 | 21900 |
| 2022-02-28 | -81.86 | $24.83 | 6800 |
| 2022-02-25 | -63.72 | $25.24 | 3400 |
| 2022-02-24 | -80.97 | $24.85 | 166900 |
| 2022-02-23 | -68.24 | $25.67 | 2400 |
| 2022-02-22 | -57.43 | $25.83 | 10500 |
| 2022-02-18 | -33.56 | $26.18 | 7900 |
| 2022-02-17 | -22.82 | $26.34 | 3800 |
| 2022-02-16 | -6.04 | $26.59 | 1300 |
| 2022-02-15 | -15.44 | $26.45 | 2200 |
| 2022-02-14 | -42.95 | $26.04 | 2300 |
| 2022-02-11 | -35.57 | $26.15 | 900 |
| 2022-02-10 | -16.11 | $26.44 | 5100 |
| 2022-02-09 | 0.00 | $26.50 | 2800 |
| 2022-02-08 | -22.90 | $26.20 | 5000 |
| 2022-02-07 | -44.27 | $25.92 | 7400 |
| 2022-02-04 | -41.98 | $25.95 | 5400 |
| 2022-02-03 | -43.51 | $25.93 | 5800 |
| 2022-02-02 | -32.06 | $26.08 | 1500 |
| 2022-02-01 | -32.06 | $26.08 | 5200 |
| 2022-01-31 | -38.17 | $26.00 | 1400 |
| 2022-01-28 | -83.97 | $25.40 | 2300 |
| 2022-01-27 | -96.95 | $25.23 | 4500 |
| 2022-01-26 | -72.52 | $25.55 | 3500 |
| 2022-01-25 | -72.52 | $25.55 | 2500 |
| 2022-01-24 | -67.38 | $25.55 | 2700 |
| 2022-01-21 | -26.95 | $26.12 | 1900 |
| 2022-01-20 | -30.50 | $26.07 | 100 |
| 2022-01-19 | -32.26 | $26.00 | 5600 |
| 2022-01-18 | -28.57 | $26.00 | 3000 |
| 2022-01-14 | -20.00 | $26.15 | 9300 |
| 2022-01-13 | -16.00 | $26.22 | 2700 |
| 2022-01-12 | 0.00 | $26.46 | 2200 |
| 2022-01-11 | 0.00 | $26.20 | 1600 |
| 2022-01-10 | -17.50 | $25.74 | 2200 |
| 2022-01-07 | -15.25 | $25.75 | 2200 |
| 2022-01-06 | -33.90 | $25.53 | 2400 |
| 2022-01-05 | -39.20 | $25.51 | 2500 |
| 2022-01-04 | -26.40 | $25.67 | 3400 |
| 2022-01-03 | -20.00 | $25.75 | 3800 |
| 2021-12-31 | -27.20 | $25.66 | 700 |
| 2021-12-30 | -26.40 | $25.67 | 2400 |
| 2021-12-29 | -49.60 | $25.38 | 1200 |
| 2021-12-28 | -46.40 | $25.42 | 900 |
| 2021-12-27 | -41.60 | $25.48 | 1200 |
| 2021-12-23 | -36.00 | $25.55 | 1100 |
| 2021-12-22 | -66.67 | $25.20 | 1900 |
| 2021-12-21 | -76.55 | $25.09 | 4400 |
| 2021-12-20 | -96.55 | $24.80 | 2500 |
| 2021-12-17 | -100.00 | $25.07 | 3600 |
| 2021-12-16 | -72.17 | $25.43 | 800 |
| 2021-12-15 | -72.09 | $25.47 | 1000 |
| 2021-12-14 | -75.97 | $25.42 | 1000 |
| 2021-12-13 | -71.43 | $25.53 | 1100 |
| 2021-12-10 | -55.78 | $25.76 | 900 |
| 2021-12-09 | -49.66 | $25.85 | 900 |
| 2021-12-08 | -39.46 | $26.00 | 2100 |
| 2021-12-07 | -46.26 | $25.90 | 1500 |
| 2021-12-06 | -70.75 | $25.54 | 1700 |
| 2021-12-03 | -76.19 | $25.46 | 1000 |
| 2021-12-02 | -61.90 | $25.67 | 3500 |
| 2021-12-01 | -76.19 | $25.46 | 900 |
| 2021-11-30 | -80.27 | $25.40 | 3000 |
| 2021-11-29 | -72.41 | $25.53 | 5900 |
| 2021-11-26 | -82.76 | $25.38 | 2800 |
| 2021-11-24 | -52.59 | $25.97 | 1900 |
| 2021-11-23 | -52.80 | $26.01 | 6000 |
| 2021-11-22 | -53.60 | $26.00 | 4300 |
| 2021-11-19 | -45.19 | $26.16 | 1900 |
| 2021-11-18 | -54.11 | $26.09 | 1200 |
| 2021-11-17 | -36.99 | $26.34 | 1600 |
| 2021-11-16 | -32.88 | $26.40 | 7500 |
| 2021-11-15 | -36.99 | $26.34 | 3500 |
| 2021-11-12 | -26.03 | $26.50 | 400 |
| 2021-11-11 | -27.40 | $26.48 | 4800 |
| 2021-11-10 | -50.00 | $26.15 | 4700 |
| 2021-11-09 | -48.63 | $26.17 | 500 |
| 2021-11-08 | -41.78 | $26.27 | 3000 |
| 2021-11-05 | -56.85 | $26.05 | 1500 |
| 2021-11-04 | -65.07 | $25.93 | 2600 |
| 2021-11-03 | -50.71 | $26.17 | 1600 |
| 2021-11-02 | -56.32 | $25.90 | 2500 |
| 2021-11-01 | -45.40 | $26.09 | 3100 |
| 2021-10-29 | -52.30 | $25.97 | 2400 |
| 2021-10-28 | -27.59 | $26.40 | 1700 |
| 2021-10-27 | -27.59 | $26.40 | 1400 |
| 2021-10-26 | -18.39 | $26.56 | 700 |
| 2021-10-25 | -6.32 | $26.77 | 400 |
| 2021-10-22 | -13.79 | $26.64 | 2900 |
| 2021-10-21 | -10.13 | $26.56 | 2300 |
| 2021-10-20 | -0.63 | $26.71 | 1800 |
| 2021-10-19 | 0.00 | $26.72 | 2400 |
| 2021-10-18 | -1.42 | $26.53 | 6600 |
| 2021-10-15 | -3.55 | $26.50 | 1500 |
| 2021-10-14 | -1.68 | $26.31 | 1600 |
| 2021-10-13 | -26.09 | $26.16 | 2100 |
| 2021-10-12 | -51.28 | $25.90 | 1300 |
| 2021-10-11 | -51.83 | $26.06 | 2400 |
| 2021-10-08 | -57.79 | $25.98 | 6900 |
| 2021-10-07 | -54.37 | $26.08 | 200 |
| 2021-10-06 | -77.51 | $25.61 | 2000 |
| 2021-10-05 | -78.24 | $25.82 | 500 |
| 2021-10-04 | -94.83 | $25.47 | 2200 |
| 2021-10-01 | -75.00 | $25.93 | 2300 |
| 2021-09-30 | -76.50 | $25.90 | 100 |
| 2021-09-29 | -87.18 | $25.65 | 2900 |
| 2021-09-28 | -84.19 | $25.72 | 3500 |
| 2021-09-27 | -70.26 | $26.06 | 3200 |
| 2021-09-24 | -80.17 | $25.83 | 3400 |
| 2021-09-23 | -66.20 | $26.26 | 900 |
| 2021-09-22 | -66.67 | $26.25 | 1900 |
| 2021-09-21 | -81.94 | $25.92 | 2700 |
| 2021-09-20 | -98.61 | $25.56 | 5200 |
| 2021-09-17 | -70.47 | $26.33 | 100 |
| 2021-09-16 | -52.00 | $26.52 | 3400 |
| 2021-09-15 | -44.00 | $26.70 | 10600 |
| 2021-09-14 | -40.00 | $26.79 | 1100 |
| 2021-09-13 | -24.89 | $27.13 | 7800 |
| 2021-09-10 | -27.11 | $27.08 | 1500 |
| 2021-09-09 | -23.56 | $27.16 | 1700 |
| 2021-09-08 | -25.33 | $27.12 | 1700 |
| 2021-09-07 | -8.00 | $27.51 | 1700 |
| 2021-09-03 | -13.33 | $27.39 | 900 |
| 2021-09-02 | -17.33 | $27.30 | 1500 |
| 2021-09-01 | -2.42 | $27.46 | 4400 |
| 2021-08-31 | -16.13 | $27.00 | 5000 |
| 2021-08-30 | -33.87 | $26.67 | 1800 |
| 2021-08-27 | -34.41 | $26.66 | 200 |
| 2021-08-26 | -44.62 | $26.47 | 2500 |
| 2021-08-25 | -34.41 | $26.66 | 2800 |
| 2021-08-24 | -32.26 | $26.70 | 700 |
| 2021-08-23 | -62.37 | $26.14 | 2300 |
| 2021-08-20 | -80.11 | $25.81 | 2100 |
| 2021-08-19 | -79.26 | $25.83 | 8100 |
| 2021-08-18 | -86.25 | $26.20 | 600 |
| 2021-08-17 | -80.00 | $26.30 | 4100 |
| 2021-08-16 | -60.84 | $26.63 | 4200 |
| 2021-08-13 | -57.23 | $26.69 | 3200 |
| 2021-08-12 | -52.36 | $26.89 | 900 |
| 2021-08-11 | -40.84 | $27.11 | 8400 |
| 2021-08-10 | -45.64 | $27.04 | 1500 |
| 2021-08-09 | -43.59 | $27.08 | 1600 |
| 2021-08-06 | -49.74 | $26.96 | 1000 |
| 2021-08-05 | -44.62 | $27.06 | 3400 |
| 2021-08-04 | -36.92 | $27.21 | 700 |
| 2021-08-03 | -38.46 | $27.18 | 4600 |
| 2021-08-02 | -52.42 | $27.06 | 2400 |
| 2021-07-30 | -61.67 | $26.85 | 3000 |
| 2021-07-29 | -49.78 | $27.12 | 2500 |
| 2021-07-28 | -54.03 | $27.12 | 6000 |
| 2021-07-27 | -83.40 | $26.40 | 4400 |
| 2021-07-26 | -91.85 | $26.85 | 4000 |
| 2021-07-23 | -88.74 | $27.20 | 600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.03
2026-07-21
Close Price
$35.32
Vol: 43009Average Directional Index - Detailed Analysis
Minimum
7.74
Average
19.67
Maximum
46.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 18.03 | $35.32 | 43009 |
| 2026-07-20 | 17.68 | $34.52 | 89244 |
| 2026-07-17 | 16.82 | $34.38 | 73500 |
| 2026-07-16 | 15.88 | $34.66 | 63210 |
| 2026-07-15 | 15.26 | $35.24 | 48900 |
| 2026-07-14 | 14.67 | $35.36 | 39900 |
| 2026-07-13 | 14.19 | $34.82 | 60200 |
| 2026-07-10 | 13.51 | $35.90 | 41500 |
| 2026-07-09 | 13.20 | $35.83 | 58948 |
| 2026-07-08 | 12.95 | $35.71 | 184300 |
| 2026-07-07 | 12.57 | $35.46 | 60994 |
| 2026-07-06 | 12.12 | $36.25 | 53537 |
| 2026-07-02 | 12.02 | $35.26 | 104700 |
| 2026-07-01 | 11.64 | $35.54 | 49141 |
| 2026-06-30 | 11.58 | $36.33 | 29802 |
| 2026-06-29 | 11.73 | $35.98 | 39200 |
| 2026-06-26 | 11.61 | $35.83 | 52400 |
| 2026-06-25 | 11.55 | $36.02 | 53949 |
| 2026-06-24 | 11.67 | $35.70 | 59000 |
| 2026-06-23 | 11.54 | $35.89 | 146200 |
| 2026-06-22 | 11.55 | $37.81 | 100039 |
| 2026-06-18 | 11.60 | $37.62 | 47300 |
| 2026-06-17 | 11.83 | $37.06 | 44320 |
| 2026-06-16 | 12.07 | $37.22 | 46000 |
| 2026-06-15 | 12.23 | $37.80 | 124700 |
| 2026-06-12 | 12.09 | $36.89 | 100538 |
| 2026-06-11 | 12.42 | $36.81 | 57039 |
| 2026-06-10 | 12.90 | $35.37 | 218536 |
| 2026-06-09 | 13.29 | $35.87 | 132300 |
| 2026-06-08 | 13.70 | $35.91 | 113245 |
| 2026-06-05 | 13.72 | $35.16 | 163337 |
| 2026-06-04 | 13.74 | $37.39 | 39731 |
| 2026-06-03 | 13.99 | $37.67 | 95540 |
| 2026-06-02 | 13.87 | $38.23 | 39955 |
| 2026-06-01 | 13.39 | $37.89 | 163726 |
| 2026-05-29 | 13.03 | $37.10 | 82700 |
| 2026-05-28 | 13.05 | $37.15 | 185100 |
| 2026-05-27 | 13.19 | $36.99 | 69229 |
| 2026-05-26 | 13.15 | $36.97 | 2.5M |
| 2026-05-22 | 13.19 | $35.82 | 76200 |
| 2026-05-21 | 13.84 | $35.91 | 44202 |
| 2026-05-20 | 14.52 | $35.68 | 42825 |
| 2026-05-19 | 15.03 | $35.17 | 60407 |
| 2026-05-18 | 15.35 | $35.36 | 215440 |
| 2026-05-15 | 15.92 | $35.62 | 96300 |
| 2026-05-14 | 16.72 | $36.57 | 50412 |
| 2026-05-13 | 16.86 | $36.46 | 49221 |
| 2026-05-12 | 17.07 | $35.86 | 97500 |
| 2026-05-11 | 17.47 | $36.90 | 91913 |
| 2026-05-08 | 16.71 | $36.85 | 63800 |
| 2026-05-07 | 16.00 | $36.23 | 70828 |
| 2026-05-06 | 15.39 | $36.57 | 90600 |
| 2026-05-05 | 14.71 | $35.63 | 56845 |
| 2026-05-04 | 14.58 | $34.98 | 75009 |
| 2026-05-01 | 14.77 | $35.28 | 33600 |
| 2026-04-30 | 14.93 | $35.15 | 50100 |
| 2026-04-29 | 15.27 | $34.62 | 29332 |
| 2026-04-28 | 15.80 | $34.65 | 52900 |
| 2026-04-27 | 16.37 | $34.94 | 65973 |
| 2026-04-24 | 16.66 | $34.96 | 61633 |
| 2026-04-23 | 17.11 | $34.44 | 61639 |
| 2026-04-22 | 17.70 | $34.85 | 56300 |
| 2026-04-21 | 18.03 | $34.37 | 50600 |
| 2026-04-20 | 18.46 | $34.68 | 42725 |
| 2026-04-17 | 18.68 | $34.97 | 60339 |
| 2026-04-16 | 18.82 | $34.31 | 73041 |
| 2026-04-15 | 19.35 | $34.27 | 43400 |
| 2026-04-14 | 20.02 | $34.24 | 81100 |
| 2026-04-13 | 20.72 | $33.73 | 63538 |
| 2026-04-10 | 21.79 | $33.64 | 73500 |
| 2026-04-09 | 22.78 | $33.30 | 95917 |
| 2026-04-08 | 23.90 | $33.41 | 310900 |
| 2026-04-07 | 24.94 | $32.02 | 264800 |
| 2026-04-06 | 25.26 | $31.86 | 72500 |
| 2026-04-02 | 25.66 | $31.52 | 453600 |
| 2026-04-01 | 25.81 | $31.95 | 91300 |
| 2026-03-31 | 26.36 | $31.58 | 63620 |
| 2026-03-30 | 26.43 | $30.59 | 131400 |
| 2026-03-27 | 26.02 | $30.78 | 141600 |
| 2026-03-26 | 25.82 | $30.91 | 142700 |
| 2026-03-25 | 25.71 | $31.97 | 75126 |
| 2026-03-24 | 26.06 | $31.60 | 310619 |
| 2026-03-23 | 26.17 | $32.08 | 75122 |
| 2026-03-20 | 26.43 | $31.14 | 115100 |
| 2026-03-19 | 26.27 | $32.32 | 65000 |
| 2026-03-18 | 26.48 | $32.12 | 38700 |
| 2026-03-17 | 26.93 | $32.75 | 41822 |
| 2026-03-16 | 27.79 | $32.40 | 72400 |
| 2026-03-13 | 28.43 | $31.75 | 54449 |
| 2026-03-12 | 28.83 | $31.81 | 229617 |
| 2026-03-11 | 29.29 | $32.72 | 65400 |
| 2026-03-10 | 30.33 | $32.69 | 188900 |
| 2026-03-09 | 31.43 | $32.69 | 140200 |
| 2026-03-06 | 32.15 | $32.13 | 78200 |
| 2026-03-05 | 32.51 | $32.31 | 122003 |
| 2026-03-04 | 33.01 | $33.25 | 96534 |
| 2026-03-03 | 33.91 | $32.93 | 230500 |
| 2026-03-02 | 34.55 | $34.21 | 125703 |
| 2026-02-27 | 35.87 | $34.81 | 142259 |
| 2026-02-26 | 36.27 | $35.00 | 104017 |
| 2026-02-25 | 36.27 | $35.21 | 92710 |
| 2026-02-24 | 35.73 | $34.90 | 105200 |
| 2026-02-23 | 35.52 | $34.57 | 152026 |
| 2026-02-20 | 35.31 | $34.79 | 177848 |
| 2026-02-19 | 35.09 | $34.34 | 76516 |
| 2026-02-18 | 35.18 | $34.39 | 222900 |
| 2026-02-17 | 34.93 | $34.33 | 200600 |
| 2026-02-13 | 34.76 | $34.43 | 127100 |
| 2026-02-12 | 34.55 | $34.30 | 195211 |
| 2026-02-11 | 34.13 | $34.66 | 112796 |
| 2026-02-10 | 33.45 | $34.21 | 154356 |
| 2026-02-09 | 33.04 | $34.10 | 180500 |
| 2026-02-06 | 32.61 | $33.78 | 249900 |
| 2026-02-05 | 32.41 | $33.13 | 147900 |
| 2026-02-04 | 32.68 | $33.29 | 165345 |
| 2026-02-03 | 32.77 | $33.59 | 153141 |
| 2026-02-02 | 32.56 | $33.30 | 87544 |
| 2026-01-30 | 32.65 | $33.34 | 194700 |
| 2026-01-29 | 32.54 | $33.97 | 115322 |
| 2026-01-28 | 32.04 | $34.05 | 87500 |
| 2026-01-27 | 30.64 | $33.73 | 182842 |
| 2026-01-26 | 29.37 | $33.23 | 133622 |
| 2026-01-23 | 28.38 | $33.20 | 187729 |
| 2026-01-22 | 27.39 | $32.85 | 126701 |
| 2026-01-21 | 26.50 | $32.69 | 169237 |
| 2026-01-20 | 25.59 | $32.16 | 264000 |
| 2026-01-16 | 25.07 | $32.40 | 137200 |
| 2026-01-15 | 24.12 | $32.52 | 403714 |
| 2026-01-14 | 22.65 | $32.48 | 100300 |
| 2026-01-13 | 21.39 | $32.37 | 172100 |
| 2026-01-12 | 20.06 | $32.56 | 184142 |
| 2026-01-09 | 18.67 | $32.10 | 121106 |
| 2026-01-08 | 17.66 | $31.98 | 138915 |
| 2026-01-07 | 16.70 | $31.88 | 159214 |
| 2026-01-06 | 15.63 | $32.06 | 232059 |
| 2026-01-05 | 14.14 | $31.86 | 138800 |
| 2026-01-02 | 12.83 | $31.62 | 139019 |
| 2025-12-31 | 11.56 | $30.88 | 103541 |
| 2025-12-30 | 11.28 | $30.93 | 73800 |
| 2025-12-29 | 10.81 | $30.76 | 96400 |
| 2025-12-26 | 10.53 | $30.88 | 94000 |
| 2025-12-24 | 10.23 | $30.68 | 50217 |
| 2025-12-23 | 10.20 | $30.64 | 99213 |
| 2025-12-22 | 10.36 | $30.49 | 1.9M |
| 2025-12-19 | 10.52 | $30.36 | 245600 |
| 2025-12-18 | 10.82 | $30.33 | 235133 |
| 2025-12-17 | 11.13 | $30.06 | 88200 |
| 2025-12-16 | 11.69 | $30.20 | 61000 |
| 2025-12-15 | 12.15 | $30.47 | 58127 |
| 2025-12-12 | 12.02 | $30.54 | 110544 |
| 2025-12-11 | 11.85 | $30.86 | 58042 |
| 2025-12-10 | 11.41 | $31.02 | 73192 |
| 2025-12-09 | 10.84 | $30.68 | 93100 |
| 2025-12-08 | 10.74 | $30.66 | 145207 |
| 2025-12-05 | 10.49 | $30.79 | 105400 |
| 2025-12-04 | 9.95 | $30.73 | 172100 |
| 2025-12-03 | 9.75 | $30.69 | 46000 |
| 2025-12-02 | 9.71 | $30.67 | 78146 |
| 2025-12-01 | 9.66 | $30.73 | 75300 |
| 2025-11-28 | 9.62 | $30.52 | 39500 |
| 2025-11-26 | 9.56 | $30.41 | 95046 |
| 2025-11-25 | 9.73 | $30.29 | 87008 |
| 2025-11-24 | 10.18 | $30.16 | 223438 |
| 2025-11-21 | 10.70 | $29.90 | 187508 |
| 2025-11-20 | 10.93 | $29.99 | 317303 |
| 2025-11-19 | 11.48 | $30.18 | 145641 |
| 2025-11-18 | 11.40 | $30.35 | 47726 |
| 2025-11-17 | 11.39 | $30.51 | 116877 |
| 2025-11-14 | 11.62 | $30.85 | 329900 |
| 2025-11-13 | 12.20 | $30.75 | 80206 |
| 2025-11-12 | 12.70 | $31.21 | 90500 |
| 2025-11-11 | 12.76 | $31.23 | 104500 |
| 2025-11-10 | 12.81 | $31.16 | 75529 |
| 2025-11-07 | 12.96 | $30.57 | 450400 |
| 2025-11-06 | 13.33 | $30.69 | 131928 |
| 2025-11-05 | 13.95 | $30.79 | 111834 |
| 2025-11-04 | 14.66 | $30.56 | 89406 |
| 2025-11-03 | 15.23 | $30.97 | 61500 |
| 2025-10-31 | 15.75 | $30.77 | 82900 |
| 2025-10-30 | 16.52 | $30.92 | 62100 |
| 2025-10-29 | 17.23 | $31.08 | 59014 |
| 2025-10-28 | 17.69 | $31.18 | 61800 |
| 2025-10-27 | 18.38 | $31.19 | 74100 |
| 2025-10-24 | 18.82 | $30.90 | 40671 |
| 2025-10-23 | 19.66 | $30.73 | 51132 |
| 2025-10-22 | 20.41 | $30.44 | 53945 |
| 2025-10-21 | 21.13 | $30.45 | 41700 |
| 2025-10-20 | 22.07 | $30.79 | 43900 |
| 2025-10-17 | 23.21 | $30.56 | 48200 |
| 2025-10-16 | 24.02 | $30.40 | 52314 |
| 2025-10-15 | 25.01 | $30.20 | 80400 |
| 2025-10-14 | 25.47 | $29.84 | 38100 |
| 2025-10-13 | 25.67 | $30.03 | 34600 |
| 2025-10-10 | 26.30 | $29.35 | 70800 |
| 2025-10-09 | 26.97 | $30.30 | 55709 |
| 2025-10-08 | 27.42 | $30.44 | 72200 |
| 2025-10-07 | 27.50 | $30.35 | 39914 |
| 2025-10-06 | 27.58 | $30.58 | 40300 |
| 2025-10-03 | 27.33 | $30.54 | 25800 |
| 2025-10-02 | 27.03 | $30.53 | 47400 |
| 2025-10-01 | 26.71 | $30.43 | 31325 |
| 2025-09-30 | 26.73 | $30.08 | 43513 |
| 2025-09-29 | 26.98 | $30.03 | 46523 |
| 2025-09-26 | 27.31 | $29.79 | 72800 |
| 2025-09-25 | 28.08 | $29.94 | 48446 |
| 2025-09-24 | 28.64 | $30.15 | 48217 |
| 2025-09-23 | 28.73 | $30.25 | 75100 |
| 2025-09-22 | 28.60 | $30.40 | 102335 |
| 2025-09-19 | 28.47 | $30.25 | 59927 |
| 2025-09-18 | 28.43 | $30.64 | 81000 |
| 2025-09-17 | 27.84 | $30.97 | 86128 |
| 2025-09-16 | 26.79 | $30.67 | 41719 |
| 2025-09-15 | 25.96 | $30.44 | 78736 |
| 2025-09-12 | 25.17 | $30.33 | 34600 |
| 2025-09-11 | 24.42 | $30.27 | 38100 |
| 2025-09-10 | 23.69 | $30.02 | 67000 |
| 2025-09-09 | 23.19 | $29.84 | 74615 |
| 2025-09-08 | 22.98 | $29.62 | 122010 |
| 2025-09-05 | 22.96 | $29.35 | 52400 |
| 2025-09-04 | 23.24 | $28.97 | 32930 |
| 2025-09-03 | 24.15 | $29.13 | 35600 |
| 2025-09-02 | 24.81 | $29.15 | 44422 |
| 2025-08-29 | 25.67 | $29.06 | 28215 |
| 2025-08-28 | 26.23 | $29.06 | 39000 |
| 2025-08-27 | 26.84 | $28.94 | 57900 |
| 2025-08-26 | 27.48 | $29.18 | 35932 |
| 2025-08-25 | 27.39 | $29.17 | 39311 |
| 2025-08-22 | 27.29 | $29.32 | 35500 |
| 2025-08-21 | 27.18 | $28.94 | 35900 |
| 2025-08-20 | 27.70 | $28.99 | 73500 |
| 2025-08-19 | 28.24 | $29.00 | 114100 |
| 2025-08-18 | 28.56 | $29.09 | 27100 |
| 2025-08-15 | 28.48 | $29.08 | 32500 |
| 2025-08-14 | 28.40 | $29.19 | 37000 |
| 2025-08-13 | 28.16 | $29.34 | 45600 |
| 2025-08-12 | 27.31 | $29.03 | 29300 |
| 2025-08-11 | 26.90 | $28.66 | 39700 |
| 2025-08-08 | 26.63 | $28.77 | 30700 |
| 2025-08-07 | 26.46 | $28.77 | 40100 |
| 2025-08-06 | 26.19 | $28.60 | 63600 |
| 2025-08-05 | 26.37 | $28.45 | 50500 |
| 2025-08-04 | 26.56 | $28.37 | 44400 |
| 2025-08-01 | 26.77 | $28.04 | 42500 |
| 2025-07-31 | 27.68 | $28.31 | 42200 |
| 2025-07-30 | 28.24 | $28.44 | 39000 |
| 2025-07-29 | 28.46 | $28.54 | 68600 |
| 2025-07-28 | 28.40 | $28.51 | 46100 |
| 2025-07-25 | 28.33 | $28.69 | 40700 |
| 2025-07-24 | 28.08 | $28.81 | 60700 |
| 2025-07-23 | 27.37 | $28.99 | 78900 |
| 2025-07-22 | 26.48 | $28.68 | 48800 |
| 2025-07-21 | 25.78 | $28.68 | 112800 |
| 2025-07-18 | 24.87 | $28.51 | 110200 |
| 2025-07-17 | 23.99 | $28.52 | 113400 |
| 2025-07-16 | 23.06 | $28.40 | 116500 |
| 2025-07-15 | 22.87 | $28.36 | 97500 |
| 2025-07-14 | 22.54 | $28.21 | 193200 |
| 2025-07-11 | 22.46 | $28.29 | 61800 |
| 2025-07-10 | 22.37 | $28.10 | 30500 |
| 2025-07-09 | 22.37 | $28.08 | 40200 |
| 2025-07-08 | 22.43 | $28.00 | 43800 |
| 2025-07-07 | 22.46 | $27.91 | 53900 |
| 2025-07-03 | 22.49 | $28.20 | 124900 |
| 2025-07-02 | 21.98 | $28.26 | 20000 |
| 2025-07-01 | 21.67 | $28.10 | 45000 |
| 2025-06-30 | 21.51 | $27.99 | 33500 |
| 2025-06-27 | 21.47 | $27.88 | 35000 |
| 2025-06-26 | 21.49 | $27.80 | 128200 |
| 2025-06-25 | 21.50 | $27.72 | 58000 |
| 2025-06-24 | 21.64 | $27.74 | 48200 |
| 2025-06-23 | 21.87 | $27.13 | 51200 |
| 2025-06-20 | 22.86 | $26.89 | 51700 |
| 2025-06-18 | 23.81 | $27.52 | 46900 |
| 2025-06-17 | 23.92 | $27.50 | 40200 |
| 2025-06-16 | 23.93 | $27.84 | 107400 |
| 2025-06-13 | 23.43 | $27.57 | 35300 |
| 2025-06-12 | 23.24 | $27.98 | 42100 |
| 2025-06-11 | 22.20 | $27.96 | 54400 |
| 2025-06-10 | 21.11 | $27.81 | 74400 |
| 2025-06-09 | 20.06 | $27.61 | 24000 |
| 2025-06-06 | 19.21 | $27.41 | 19900 |
| 2025-06-05 | 18.63 | $27.30 | 58900 |
| 2025-06-04 | 18.02 | $27.18 | 37900 |
| 2025-06-03 | 17.59 | $26.78 | 29600 |
| 2025-06-02 | 17.63 | $26.72 | 49500 |
| 2025-05-30 | 17.80 | $26.61 | 42100 |
| 2025-05-29 | 18.08 | $26.82 | 88000 |
| 2025-05-28 | 17.70 | $26.88 | 44700 |
| 2025-05-27 | 17.36 | $26.96 | 94400 |
| 2025-05-23 | 16.86 | $26.85 | 30300 |
| 2025-05-22 | 16.47 | $26.70 | 66100 |
| 2025-05-21 | 16.18 | $26.77 | 77300 |
| 2025-05-20 | 15.64 | $26.96 | 43200 |
| 2025-05-19 | 15.25 | $27.12 | 61200 |
| 2025-05-16 | 14.81 | $26.95 | 39100 |
| 2025-05-15 | 14.43 | $26.95 | 53100 |
| 2025-05-14 | 14.07 | $26.95 | 84000 |
| 2025-05-13 | 13.57 | $26.70 | 69100 |
| 2025-05-12 | 13.17 | $26.57 | 28800 |
| 2025-05-09 | 12.92 | $26.17 | 33900 |
| 2025-05-08 | 13.16 | $25.92 | 153000 |
| 2025-05-07 | 13.57 | $25.94 | 16900 |
| 2025-05-06 | 14.01 | $26.33 | 23600 |
| 2025-05-05 | 14.09 | $26.41 | 25700 |
| 2025-05-02 | 13.95 | $26.15 | 26800 |
| 2025-05-01 | 13.98 | $25.63 | 38500 |
| 2025-04-30 | 14.41 | $25.65 | 18800 |
| 2025-04-29 | 15.07 | $25.42 | 15700 |
| 2025-04-28 | 15.74 | $25.40 | 31100 |
| 2025-04-25 | 16.25 | $25.48 | 26200 |
| 2025-04-24 | 16.78 | $25.54 | 32400 |
| 2025-04-23 | 17.35 | $25.17 | 14900 |
| 2025-04-22 | 17.77 | $24.95 | 18600 |
| 2025-04-21 | 17.77 | $24.65 | 34300 |
| 2025-04-17 | 17.42 | $24.64 | 25800 |
| 2025-04-16 | 17.14 | $24.49 | 93100 |
| 2025-04-15 | 16.84 | $24.67 | 169900 |
| 2025-04-14 | 16.72 | $24.79 | 81600 |
| 2025-04-11 | 16.60 | $24.29 | 71000 |
| 2025-04-10 | 16.09 | $23.69 | 107500 |
| 2025-04-09 | 14.93 | $24.13 | 81100 |
| 2025-04-08 | 13.71 | $22.69 | 153900 |
| 2025-04-07 | 11.77 | $22.94 | 816500 |
| 2025-04-04 | 9.82 | $24.11 | 89600 |
| 2025-04-03 | 8.26 | $25.13 | 49000 |
| 2025-04-02 | 7.82 | $25.51 | 25000 |
| 2025-04-01 | 7.94 | $25.64 | 39900 |
| 2025-03-31 | 7.95 | $25.55 | 18300 |
| 2025-03-28 | 7.74 | $25.59 | 12400 |
| 2025-03-27 | 7.92 | $25.99 | 34900 |
| 2025-03-26 | 8.05 | $25.84 | 92000 |
| 2025-03-25 | 8.35 | $25.85 | 31200 |
| 2025-03-24 | 8.64 | $25.94 | 31500 |
| 2025-03-21 | 8.95 | $25.65 | 13500 |
| 2025-03-20 | 9.08 | $25.92 | 122200 |
| 2025-03-19 | 9.47 | $26.14 | 37400 |
| 2025-03-18 | 9.59 | $26.28 | 19800 |
| 2025-03-17 | 9.66 | $26.29 | 638000 |
| 2025-03-14 | 9.73 | $26.04 | 27100 |
| 2025-03-13 | 10.05 | $25.59 | 18500 |
| 2025-03-12 | 9.80 | $25.59 | 21400 |
| 2025-03-11 | 9.57 | $25.53 | 27300 |
| 2025-03-10 | 9.32 | $25.36 | 58900 |
| 2025-03-07 | 9.05 | $26.04 | 45600 |
| 2025-03-06 | 9.46 | $25.92 | 28000 |
| 2025-03-05 | 9.86 | $25.92 | 28500 |
| 2025-03-04 | 10.11 | $25.09 | 31300 |
| 2025-03-03 | 9.49 | $25.13 | 28300 |
| 2025-02-28 | 8.99 | $25.15 | 19500 |
| 2025-02-27 | 8.20 | $25.69 | 32100 |
| 2025-02-26 | 8.23 | $26.06 | 52300 |
| 2025-02-25 | 8.62 | $25.96 | 52100 |
| 2025-02-24 | 8.70 | $25.97 | 33500 |
| 2025-02-21 | 9.05 | $26.33 | 69500 |
| 2025-02-20 | 8.82 | $26.44 | 34200 |
| 2025-02-19 | 8.77 | $26.27 | 25900 |
| 2025-02-18 | 8.88 | $26.35 | 50900 |
| 2025-02-14 | 8.81 | $26.27 | 25100 |
| 2025-02-13 | 8.88 | $26.19 | 26200 |
| 2025-02-12 | 9.16 | $26.02 | 31900 |
| 2025-02-11 | 9.62 | $26.00 | 35000 |
| 2025-02-10 | 9.80 | $26.06 | 19800 |
| 2025-02-07 | 9.95 | $25.86 | 12200 |
| 2025-02-06 | 10.19 | $25.76 | 17400 |
| 2025-02-05 | 10.61 | $25.75 | 18700 |
| 2025-02-04 | 11.05 | $25.80 | 31700 |
| 2025-02-03 | 11.41 | $25.59 | 42200 |
| 2025-01-31 | 11.59 | $25.77 | 20400 |
| 2025-01-30 | 12.06 | $25.96 | 72800 |
| 2025-01-29 | 12.48 | $25.43 | 24500 |
| 2025-01-28 | 12.94 | $25.69 | 34600 |
| 2025-01-27 | 13.29 | $25.55 | 19500 |
| 2025-01-24 | 13.65 | $25.91 | 31300 |
| 2025-01-23 | 14.08 | $25.77 | 60100 |
| 2025-01-22 | 14.73 | $25.87 | 135600 |
| 2025-01-21 | 15.41 | $25.69 | 27200 |
| 2025-01-17 | 16.02 | $25.45 | 41400 |
| 2025-01-16 | 16.43 | $25.32 | 35500 |
| 2025-01-15 | 16.64 | $25.27 | 17500 |
| 2025-01-14 | 16.62 | $24.96 | 17700 |
| 2025-01-13 | 16.25 | $24.71 | 29100 |
| 2025-01-10 | 15.26 | $24.84 | 58600 |
| 2025-01-08 | 14.36 | $25.39 | 16500 |
| 2025-01-07 | 13.98 | $25.52 | 39600 |
| 2025-01-06 | 13.91 | $25.62 | 52400 |
| 2025-01-03 | 14.00 | $25.55 | 77600 |
| 2025-01-02 | 13.66 | $25.47 | 32000 |
| 2024-12-31 | 13.20 | $25.23 | 59100 |
| 2024-12-30 | 12.65 | $25.36 | 37400 |
| 2024-12-27 | 12.22 | $25.68 | 63000 |
| 2024-12-26 | 12.14 | $25.82 | 59700 |
| 2024-12-24 | 12.08 | $25.65 | 9100 |
| 2024-12-23 | 11.68 | $25.76 | 50200 |
| 2024-12-20 | 11.16 | $25.59 | 42200 |
| 2024-12-19 | 10.54 | $25.97 | 20400 |
| 2024-12-18 | 10.66 | $25.78 | 27800 |
| 2024-12-17 | 10.79 | $26.37 | 41500 |
| 2024-12-16 | 11.34 | $26.47 | 35300 |
| 2024-12-13 | 11.51 | $26.25 | 37400 |
| 2024-12-12 | 11.91 | $26.20 | 56800 |
| 2024-12-11 | 12.32 | $26.50 | 30900 |
| 2024-12-10 | 12.59 | $26.40 | 27800 |
| 2024-12-09 | 12.67 | $26.72 | 36700 |
| 2024-12-06 | 12.35 | $26.28 | 12400 |
| 2024-12-05 | 12.97 | $25.99 | 57800 |
| 2024-12-04 | 13.61 | $25.98 | 22600 |
| 2024-12-03 | 13.65 | $25.90 | 24100 |
| 2024-12-02 | 13.57 | $25.80 | 23400 |
| 2024-11-29 | 13.39 | $25.64 | 27100 |
| 2024-11-27 | 12.85 | $25.68 | 44200 |
| 2024-11-26 | 12.66 | $25.68 | 69900 |
| 2024-11-25 | 12.46 | $25.79 | 49600 |
| 2024-11-22 | 12.46 | $25.68 | 27000 |
| 2024-11-21 | 12.38 | $25.73 | 25400 |
| 2024-11-20 | 12.25 | $25.81 | 21500 |
| 2024-11-19 | 12.07 | $25.77 | 32000 |
| 2024-11-18 | 11.88 | $25.60 | 34700 |
| 2024-11-15 | 11.66 | $25.35 | 19500 |
| 2024-11-14 | 11.01 | $25.26 | 26300 |
| 2024-11-13 | 10.31 | $25.39 | 115700 |
| 2024-11-12 | 9.63 | $25.51 | 29900 |
| 2024-11-11 | 9.12 | $25.90 | 45100 |
| 2024-11-08 | 9.04 | $26.06 | 24200 |
| 2024-11-07 | 9.12 | $26.74 | 40700 |
| 2024-11-06 | 9.34 | $26.25 | 38000 |
| 2024-11-05 | 9.20 | $26.52 | 14800 |
| 2024-11-04 | 9.62 | $26.30 | 27000 |
| 2024-11-01 | 9.77 | $26.21 | 11200 |
| 2024-10-31 | 9.87 | $26.09 | 17800 |
| 2024-10-30 | 9.54 | $26.22 | 16800 |
| 2024-10-29 | 9.42 | $26.42 | 18200 |
| 2024-10-28 | 9.72 | $26.45 | 25600 |
| 2024-10-25 | 10.03 | $26.35 | 15100 |
| 2024-10-24 | 10.32 | $26.39 | 24500 |
| 2024-10-23 | 10.55 | $26.37 | 27100 |
| 2024-10-22 | 10.81 | $26.57 | 16700 |
| 2024-10-21 | 11.28 | $26.50 | 34500 |
| 2024-10-18 | 11.78 | $26.75 | 27800 |
| 2024-10-17 | 12.04 | $26.68 | 21300 |
| 2024-10-16 | 12.59 | $26.78 | 25200 |
| 2024-10-15 | 13.14 | $26.57 | 20900 |
| 2024-10-14 | 13.78 | $27.05 | 22000 |
| 2024-10-11 | 14.08 | $27.03 | 13700 |
| 2024-10-10 | 14.39 | $26.77 | 48700 |
| 2024-10-09 | 14.95 | $26.76 | 93400 |
| 2024-10-08 | 15.55 | $27.09 | 78300 |
| 2024-10-07 | 15.80 | $27.46 | 49300 |
| 2024-10-04 | 15.44 | $27.34 | 40200 |
| 2024-10-03 | 15.06 | $27.21 | 36600 |
| 2024-10-02 | 15.08 | $27.31 | 24600 |
| 2024-10-01 | 14.64 | $27.23 | 29100 |
| 2024-09-30 | 14.44 | $27.05 | 24600 |
| 2024-09-27 | 14.01 | $27.42 | 12400 |
| 2024-09-26 | 12.79 | $27.51 | 52200 |
| 2024-09-25 | 11.51 | $26.68 | 23600 |
| 2024-09-24 | 10.92 | $26.76 | 37500 |
| 2024-09-23 | 10.29 | $26.20 | 35100 |
| 2024-09-20 | 10.72 | $25.98 | 14800 |
| 2024-09-19 | 11.18 | $26.25 | 24500 |
| 2024-09-18 | 11.35 | $25.83 | 20500 |
| 2024-09-17 | 11.91 | $25.73 | 24400 |
| 2024-09-16 | 12.42 | $25.73 | 35600 |
| 2024-09-13 | 12.67 | $25.72 | 18500 |
| 2024-09-12 | 12.87 | $25.50 | 43900 |
| 2024-09-11 | 12.61 | $25.35 | 16400 |
| 2024-09-10 | 12.02 | $25.20 | 14500 |
| 2024-09-09 | 11.30 | $25.40 | 19800 |
| 2024-09-06 | 10.71 | $25.29 | 70300 |
| 2024-09-05 | 10.10 | $25.74 | 11000 |
| 2024-09-04 | 9.99 | $25.62 | 30800 |
| 2024-09-03 | 9.74 | $25.64 | 20500 |
| 2024-08-30 | 9.47 | $25.93 | 12400 |
| 2024-08-29 | 9.63 | $26.07 | 13300 |
| 2024-08-28 | 9.91 | $25.99 | 21400 |
| 2024-08-27 | 10.19 | $26.22 | 8200 |
| 2024-08-26 | 10.66 | $25.98 | 18500 |
| 2024-08-23 | 11.18 | $26.34 | 28800 |
| 2024-08-22 | 11.45 | $26.03 | 59700 |
| 2024-08-21 | 11.97 | $26.22 | 8800 |
| 2024-08-20 | 12.28 | $26.13 | 18400 |
| 2024-08-19 | 12.61 | $26.43 | 13300 |
| 2024-08-16 | 12.64 | $26.15 | 61100 |
| 2024-08-15 | 12.97 | $25.92 | 23500 |
| 2024-08-14 | 13.65 | $25.71 | 13000 |
| 2024-08-13 | 14.10 | $25.80 | 8500 |
| 2024-08-12 | 14.57 | $25.55 | 12200 |
| 2024-08-09 | 14.75 | $25.41 | 14400 |
| 2024-08-08 | 14.71 | $25.35 | 106700 |
| 2024-08-07 | 14.66 | $25.01 | 13500 |
| 2024-08-06 | 14.35 | $24.59 | 82900 |
| 2024-08-05 | 13.04 | $24.61 | 56900 |
| 2024-08-02 | 11.62 | $25.30 | 19700 |
| 2024-08-01 | 11.23 | $25.59 | 28400 |
| 2024-07-31 | 11.24 | $25.92 | 14500 |
| 2024-07-30 | 11.81 | $25.50 | 19000 |
| 2024-07-29 | 11.86 | $25.63 | 18100 |
| 2024-07-26 | 12.16 | $25.75 | 12200 |
| 2024-07-25 | 12.49 | $25.63 | 26100 |
| 2024-07-24 | 12.59 | $25.63 | 11300 |
| 2024-07-23 | 12.95 | $25.76 | 16900 |
| 2024-07-22 | 13.57 | $26.04 | 8400 |
| 2024-07-19 | 14.08 | $25.79 | 231800 |
| 2024-07-18 | 14.43 | $26.13 | 18700 |
| 2024-07-17 | 14.75 | $26.27 | 16800 |
| 2024-07-16 | 14.98 | $26.56 | 30800 |
| 2024-07-15 | 14.78 | $26.53 | 34400 |
| 2024-07-12 | 14.52 | $26.64 | 8600 |
| 2024-07-11 | 13.69 | $26.48 | 10500 |
| 2024-07-10 | 13.09 | $26.17 | 18700 |
| 2024-07-09 | 12.97 | $26.11 | 14800 |
| 2024-07-08 | 13.01 | $26.02 | 14800 |
| 2024-07-05 | 13.06 | $26.06 | 21900 |
| 2024-07-03 | 13.24 | $26.02 | 11900 |
| 2024-07-02 | 13.44 | $25.68 | 12800 |
| 2024-07-01 | 13.95 | $25.67 | 10200 |
| 2024-06-28 | 14.64 | $25.59 | 9200 |
| 2024-06-27 | 15.36 | $25.45 | 15400 |
| 2024-06-26 | 15.79 | $25.48 | 23800 |
| 2024-06-25 | 16.16 | $25.45 | 20600 |
| 2024-06-24 | 16.71 | $25.59 | 37600 |
| 2024-06-21 | 17.43 | $25.64 | 9500 |
| 2024-06-20 | 18.11 | $26.03 | 22600 |
| 2024-06-18 | 18.55 | $26.11 | 42400 |
| 2024-06-17 | 19.01 | $25.95 | 14100 |
| 2024-06-14 | 19.68 | $25.85 | 10300 |
| 2024-06-13 | 20.58 | $25.83 | 17000 |
| 2024-06-12 | 21.43 | $25.77 | 11800 |
| 2024-06-11 | 22.33 | $25.53 | 26800 |
| 2024-06-10 | 23.40 | $25.72 | 19200 |
| 2024-06-07 | 24.31 | $25.63 | 17800 |
| 2024-06-06 | 25.27 | $25.79 | 11600 |
| 2024-06-05 | 25.92 | $25.71 | 30100 |
| 2024-06-04 | 26.67 | $25.39 | 26700 |
| 2024-06-03 | 28.00 | $25.69 | 27600 |
| 2024-05-31 | 28.94 | $25.58 | 10500 |
| 2024-05-30 | 30.37 | $25.74 | 19400 |
| 2024-05-29 | 31.49 | $25.80 | 16200 |
| 2024-05-28 | 32.49 | $26.11 | 44700 |
| 2024-05-24 | 32.87 | $26.15 | 9500 |
| 2024-05-23 | 33.20 | $26.20 | 17500 |
| 2024-05-22 | 33.55 | $26.40 | 9500 |
| 2024-05-21 | 33.10 | $26.55 | 18100 |
| 2024-05-20 | 32.17 | $26.57 | 26300 |
| 2024-05-17 | 31.22 | $26.57 | 8900 |
| 2024-05-16 | 30.21 | $26.44 | 9200 |
| 2024-05-15 | 29.39 | $26.25 | 19400 |
| 2024-05-14 | 28.71 | $25.86 | 22600 |
| 2024-05-13 | 28.46 | $25.73 | 5000 |
| 2024-05-10 | 28.20 | $25.60 | 26400 |
| 2024-05-09 | 28.11 | $25.39 | 78700 |
| 2024-05-08 | 28.33 | $25.34 | 8700 |
| 2024-05-07 | 28.29 | $25.47 | 23800 |
| 2024-05-06 | 27.81 | $25.62 | 14600 |
| 2024-05-03 | 27.22 | $25.51 | 13300 |
| 2024-05-02 | 26.65 | $25.43 | 27500 |
| 2024-05-01 | 26.19 | $24.84 | 18600 |
| 2024-04-30 | 26.30 | $24.75 | 23900 |
| 2024-04-29 | 26.21 | $24.90 | 22900 |
| 2024-04-26 | 25.97 | $24.75 | 21600 |
| 2024-04-25 | 25.90 | $24.48 | 12200 |
| 2024-04-24 | 26.22 | $24.37 | 20800 |
| 2024-04-23 | 26.76 | $24.29 | 6900 |
| 2024-04-22 | 27.60 | $24.14 | 4500 |
| 2024-04-19 | 28.82 | $23.97 | 9700 |
| 2024-04-18 | 30.21 | $24.04 | 12700 |
| 2024-04-17 | 31.67 | $23.81 | 40300 |
| 2024-04-16 | 33.32 | $23.99 | 18100 |
| 2024-04-15 | 35.00 | $24.33 | 7800 |
| 2024-04-12 | 36.18 | $24.33 | 17000 |
| 2024-04-11 | 37.35 | $24.91 | 10500 |
| 2024-04-10 | 37.41 | $24.81 | 24600 |
| 2024-04-09 | 37.51 | $24.98 | 11700 |
| 2024-04-08 | 37.05 | $25.01 | 5400 |
| 2024-04-05 | 36.47 | $24.98 | 11900 |
| 2024-04-04 | 36.03 | $24.94 | 15900 |
| 2024-04-03 | 35.38 | $24.98 | 58900 |
| 2024-04-02 | 34.70 | $25.06 | 52800 |
| 2024-04-01 | 34.20 | $24.80 | 9300 |
| 2024-03-28 | 33.75 | $24.80 | 13200 |
| 2024-03-27 | 33.34 | $24.73 | 25000 |
| 2024-03-26 | 33.08 | $24.70 | 39700 |
| 2024-03-25 | 32.81 | $24.64 | 14500 |
| 2024-03-22 | 32.53 | $24.57 | 30600 |
| 2024-03-21 | 32.35 | $24.82 | 17300 |
| 2024-03-20 | 31.59 | $24.73 | 66600 |
| 2024-03-19 | 30.93 | $24.46 | 27000 |
| 2024-03-18 | 30.44 | $24.57 | 75500 |
| 2024-03-15 | 29.73 | $24.59 | 128900 |
| 2024-03-14 | 29.00 | $24.86 | 8500 |
| 2024-03-13 | 28.73 | $24.91 | 13000 |
| 2024-03-12 | 28.29 | $25.10 | 12400 |
| 2024-03-11 | 27.82 | $24.83 | 7400 |
| 2024-03-08 | 27.55 | $24.69 | 7400 |
| 2024-03-07 | 27.42 | $24.72 | 46200 |
| 2024-03-06 | 27.28 | $24.69 | 35500 |
| 2024-03-05 | 27.18 | $24.29 | 11200 |
| 2024-03-04 | 27.42 | $24.42 | 11600 |
| 2024-03-01 | 27.38 | $24.64 | 100000 |
| 2024-02-29 | 26.99 | $24.33 | 8200 |
| 2024-02-28 | 27.18 | $24.22 | 16200 |
| 2024-02-27 | 27.44 | $24.50 | 17600 |
| 2024-02-26 | 27.06 | $24.60 | 21800 |
| 2024-02-23 | 26.61 | $24.80 | 28700 |
| 2024-02-22 | 25.88 | $24.73 | 9700 |
| 2024-02-21 | 25.28 | $24.51 | 9100 |
| 2024-02-20 | 24.65 | $24.52 | 31200 |
| 2024-02-16 | 24.12 | $24.58 | 45500 |
| 2024-02-15 | 23.56 | $24.33 | 15700 |
| 2024-02-14 | 23.60 | $24.32 | 18600 |
| 2024-02-13 | 23.45 | $23.85 | 5400 |
| 2024-02-12 | 23.72 | $24.18 | 11000 |
| 2024-02-09 | 23.13 | $24.07 | 4100 |
| 2024-02-08 | 22.83 | $24.11 | 12400 |
| 2024-02-07 | 22.47 | $24.23 | 18700 |
| 2024-02-06 | 21.76 | $24.37 | 19300 |
| 2024-02-05 | 21.05 | $23.92 | 29200 |
| 2024-02-02 | 20.80 | $23.99 | 28200 |
| 2024-02-01 | 20.40 | $23.99 | 9200 |
| 2024-01-31 | 20.06 | $23.70 | 19600 |
| 2024-01-30 | 20.21 | $23.64 | 8800 |
| 2024-01-29 | 20.58 | $23.73 | 13500 |
| 2024-01-26 | 20.90 | $23.59 | 13200 |
| 2024-01-25 | 21.64 | $23.64 | 71000 |
| 2024-01-24 | 22.42 | $23.56 | 25700 |
| 2024-01-23 | 23.34 | $23.19 | 79200 |
| 2024-01-22 | 24.51 | $23.19 | 20300 |
| 2024-01-19 | 25.45 | $23.31 | 8700 |
| 2024-01-18 | 26.46 | $23.08 | 36200 |
| 2024-01-17 | 27.48 | $23.02 | 7600 |
| 2024-01-16 | 28.12 | $23.35 | 40600 |
| 2024-01-12 | 29.53 | $23.80 | 6600 |
| 2024-01-11 | 29.91 | $23.71 | 30500 |
| 2024-01-10 | 30.65 | $23.55 | 33300 |
| 2024-01-09 | 31.55 | $23.64 | 11000 |
| 2024-01-08 | 32.43 | $23.87 | 7200 |
| 2024-01-05 | 32.89 | $23.82 | 7900 |
| 2024-01-04 | 33.20 | $23.76 | 19300 |
| 2024-01-03 | 33.69 | $23.78 | 18200 |
| 2024-01-02 | 34.21 | $23.81 | 13100 |
| 2023-12-29 | 34.15 | $24.01 | 10500 |
| 2023-12-28 | 33.96 | $23.97 | 19400 |
| 2023-12-27 | 33.58 | $23.82 | 9700 |
| 2023-12-26 | 33.27 | $23.73 | 12400 |
| 2023-12-22 | 32.97 | $23.56 | 16500 |
| 2023-12-21 | 33.03 | $23.67 | 35000 |
| 2023-12-20 | 32.90 | $23.20 | 14600 |
| 2023-12-19 | 33.09 | $23.51 | 21500 |
| 2023-12-18 | 32.64 | $23.45 | 21800 |
| 2023-12-15 | 32.26 | $23.50 | 10700 |
| 2023-12-14 | 31.36 | $23.75 | 9700 |
| 2023-12-13 | 30.41 | $23.29 | 5800 |
| 2023-12-12 | 29.80 | $22.99 | 17400 |
| 2023-12-11 | 29.26 | $23.10 | 8500 |
| 2023-12-08 | 28.93 | $22.98 | 5400 |
| 2023-12-07 | 28.75 | $23.13 | 7400 |
| 2023-12-06 | 28.34 | $23.05 | 8100 |
| 2023-12-05 | 28.05 | $22.97 | 4900 |
| 2023-12-04 | 27.73 | $23.06 | 6100 |
| 2023-12-01 | 27.08 | $23.14 | 4100 |
| 2023-11-30 | 26.33 | $23.09 | 800 |
| 2023-11-29 | 25.74 | $23.00 | 5000 |
| 2023-11-28 | 25.12 | $23.13 | 5500 |
| 2023-11-27 | 24.42 | $22.97 | 8800 |
| 2023-11-24 | 23.90 | $22.88 | 800 |
| 2023-11-22 | 23.36 | $22.88 | 8900 |
| 2023-11-21 | 22.79 | $22.95 | 5800 |
| 2023-11-20 | 22.18 | $23.12 | 6100 |
| 2023-11-17 | 21.30 | $22.92 | 2400 |
| 2023-11-16 | 20.68 | $22.83 | 5300 |
| 2023-11-15 | 20.03 | $23.06 | 12500 |
| 2023-11-14 | 18.99 | $22.84 | 2700 |
| 2023-11-13 | 17.99 | $22.45 | 3500 |
| 2023-11-10 | 17.40 | $22.32 | 900 |
| 2023-11-09 | 16.95 | $22.15 | 25500 |
| 2023-11-08 | 16.48 | $22.38 | 6900 |
| 2023-11-07 | 15.66 | $22.41 | 6900 |
| 2023-11-06 | 14.68 | $22.46 | 12100 |
| 2023-11-03 | 13.53 | $22.36 | 3400 |
| 2023-11-02 | 12.43 | $22.01 | 57500 |
| 2023-11-01 | 11.63 | $21.68 | 5300 |
| 2023-10-31 | 11.10 | $21.49 | 1000 |
| 2023-10-30 | 10.77 | $21.65 | 4100 |
| 2023-10-27 | 10.28 | $21.43 | 6400 |
| 2023-10-26 | 9.86 | $21.41 | 2900 |
| 2023-10-25 | 9.51 | $21.57 | 8800 |
| 2023-10-24 | 9.10 | $21.80 | 6800 |
| 2023-10-23 | 9.04 | $21.50 | 2500 |
| 2023-10-20 | 8.38 | $21.47 | 7500 |
| 2023-10-19 | 8.07 | $21.80 | 5000 |
| 2023-10-18 | 8.25 | $21.88 | 3900 |
| 2023-10-17 | 8.54 | $22.21 | 1600 |
| 2023-10-16 | 8.97 | $22.24 | 800 |
| 2023-10-13 | 8.95 | $22.12 | 2300 |
| 2023-10-12 | 9.04 | $22.23 | 2000 |
| 2023-10-11 | 9.01 | $22.34 | 1700 |
| 2023-10-10 | 8.66 | $22.36 | 3000 |
| 2023-10-09 | 8.33 | $22.06 | 3500 |
| 2023-10-06 | 8.40 | $22.15 | 2100 |
| 2023-10-05 | 8.29 | $21.89 | 3000 |
| 2023-10-04 | 8.57 | $21.83 | 2300 |
| 2023-10-03 | 8.97 | $21.85 | 13800 |
| 2023-10-02 | 9.29 | $22.18 | 6400 |
| 2023-09-29 | 9.27 | $22.27 | 2300 |
| 2023-09-28 | 8.91 | $22.23 | 2600 |
| 2023-09-27 | 8.96 | $22.14 | 5400 |
| 2023-09-26 | 9.01 | $22.13 | 1700 |
| 2023-09-25 | 9.48 | $22.48 | 1900 |
| 2023-09-22 | 9.63 | $22.50 | 1600 |
| 2023-09-21 | 9.62 | $22.31 | 2200 |
| 2023-09-20 | 9.71 | $22.39 | 2000 |
| 2023-09-19 | 10.18 | $22.53 | 6000 |
| 2023-09-18 | 10.70 | $22.56 | 6300 |
| 2023-09-15 | 11.17 | $22.63 | 900 |
| 2023-09-14 | 11.65 | $23.02 | 1600 |
| 2023-09-13 | 11.47 | $22.88 | 39600 |
| 2023-09-12 | 11.44 | $22.82 | 900 |
| 2023-09-11 | 11.59 | $22.89 | 3900 |
| 2023-09-08 | 11.69 | $22.81 | 4100 |
| 2023-09-07 | 12.26 | $22.76 | 2100 |
| 2023-09-06 | 12.73 | $22.87 | 1800 |
| 2023-09-05 | 12.84 | $22.97 | 1300 |
| 2023-09-01 | 12.95 | $22.91 | 3000 |
| 2023-08-31 | 12.65 | $22.86 | 900 |
| 2023-08-30 | 12.53 | $23.07 | 2500 |
| 2023-08-29 | 12.41 | $23.05 | 5600 |
| 2023-08-28 | 11.99 | $22.77 | 7600 |
| 2023-08-25 | 11.86 | $22.53 | 6400 |
| 2023-08-24 | 12.19 | $22.52 | 2100 |
| 2023-08-23 | 12.44 | $22.57 | 2100 |
| 2023-08-22 | 12.71 | $22.28 | 2400 |
| 2023-08-21 | 13.31 | $22.22 | 14200 |
| 2023-08-18 | 13.68 | $22.20 | 5200 |
| 2023-08-17 | 14.07 | $22.41 | 4900 |
| 2023-08-16 | 14.76 | $22.36 | 4400 |
| 2023-08-15 | 15.44 | $22.45 | 161800 |
| 2023-08-14 | 16.09 | $22.59 | 1800 |
| 2023-08-11 | 16.70 | $22.69 | 4000 |
| 2023-08-10 | 17.06 | $22.93 | 1400 |
| 2023-08-09 | 17.07 | $22.95 | 6000 |
| 2023-08-08 | 17.08 | $22.81 | 2100 |
| 2023-08-07 | 17.52 | $23.00 | 900 |
| 2023-08-04 | 17.51 | $22.98 | 1400 |
| 2023-08-03 | 17.51 | $22.95 | 4200 |
| 2023-08-02 | 17.71 | $22.87 | 2700 |
| 2023-08-01 | 17.90 | $23.33 | 6000 |
| 2023-07-31 | 17.28 | $23.54 | 3100 |
| 2023-07-28 | 16.20 | $23.61 | 2300 |
| 2023-07-27 | 15.17 | $23.10 | 2800 |
| 2023-07-26 | 14.63 | $23.30 | 3500 |
| 2023-07-25 | 14.01 | $23.12 | 4300 |
| 2023-07-24 | 13.43 | $23.07 | 3900 |
| 2023-07-21 | 13.04 | $22.76 | 9700 |
| 2023-07-20 | 12.94 | $22.75 | 5600 |
| 2023-07-19 | 12.93 | $22.81 | 7000 |
| 2023-07-18 | 12.42 | $22.82 | 5700 |
| 2023-07-17 | 11.89 | $22.98 | 3400 |
| 2023-07-14 | 11.55 | $22.97 | 4600 |
| 2023-07-13 | 10.80 | $23.16 | 14300 |
| 2023-07-12 | 10.25 | $22.83 | 4400 |
| 2023-07-11 | 10.09 | $22.38 | 6000 |
| 2023-07-10 | 10.52 | $22.20 | 2300 |
| 2023-07-07 | 10.84 | $22.25 | 15400 |
| 2023-07-06 | 11.18 | $22.01 | 4700 |
| 2023-07-05 | 11.33 | $22.33 | 5000 |
| 2023-07-03 | 11.91 | $22.42 | 3700 |
| 2023-06-30 | 12.50 | $22.23 | 600 |
| 2023-06-29 | 12.70 | $22.14 | 2200 |
| 2023-06-28 | 12.75 | $22.16 | 8300 |
| 2023-06-27 | 13.09 | $22.31 | 10400 |
| 2023-06-26 | 13.45 | $21.99 | 14800 |
| 2023-06-23 | 13.20 | $21.98 | 6300 |
| 2023-06-22 | 12.94 | $22.28 | 20100 |
| 2023-06-21 | 12.83 | $22.42 | 12800 |
| 2023-06-20 | 13.42 | $22.43 | 6400 |
| 2023-06-16 | 14.08 | $22.77 | 3100 |
| 2023-06-15 | 14.26 | $23.22 | 3700 |
| 2023-06-14 | 13.62 | $23.02 | 1600 |
| 2023-06-13 | 13.23 | $22.95 | 3000 |
| 2023-06-12 | 12.96 | $22.75 | 5200 |
| 2023-06-09 | 12.97 | $22.75 | 1000 |
| 2023-06-08 | 12.86 | $22.72 | 1200 |
| 2023-06-07 | 12.90 | $22.56 | 1400 |
| 2023-06-06 | 13.17 | $22.63 | 3600 |
| 2023-06-05 | 13.45 | $22.42 | 9200 |
| 2023-06-02 | 13.94 | $22.40 | 1800 |
| 2023-06-01 | 14.22 | $22.05 | 3900 |
| 2023-05-31 | 14.80 | $21.86 | 18600 |
| 2023-05-30 | 14.83 | $21.97 | 1100 |
| 2023-05-26 | 15.56 | $22.08 | 3500 |
| 2023-05-25 | 16.18 | $21.87 | 900 |
| 2023-05-24 | 16.98 | $21.95 | 4800 |
| 2023-05-23 | 17.82 | $22.05 | 2500 |
| 2023-05-22 | 18.41 | $22.34 | 17300 |
| 2023-05-19 | 18.69 | $22.34 | 28300 |
| 2023-05-18 | 18.57 | $22.36 | 16700 |
| 2023-05-17 | 18.45 | $22.44 | 5200 |
| 2023-05-16 | 18.32 | $22.39 | 6400 |
| 2023-05-15 | 17.84 | $22.59 | 122600 |
| 2023-05-12 | 17.34 | $22.40 | 3000 |
| 2023-05-11 | 17.61 | $22.59 | 4800 |
| 2023-05-10 | 17.65 | $22.65 | 4100 |
| 2023-05-09 | 17.54 | $22.60 | 3900 |
| 2023-05-08 | 17.47 | $22.69 | 7600 |
| 2023-05-05 | 17.24 | $22.59 | 12100 |
| 2023-05-04 | 16.91 | $22.40 | 2000 |
| 2023-05-03 | 16.85 | $22.26 | 1000 |
| 2023-05-02 | 17.09 | $22.23 | 4900 |
| 2023-05-01 | 17.34 | $22.60 | 2400 |
| 2023-04-28 | 16.89 | $22.56 | 3600 |
| 2023-04-27 | 16.68 | $22.43 | 3000 |
| 2023-04-26 | 16.62 | $22.16 | 1500 |
| 2023-04-25 | 17.13 | $22.05 | 6700 |
| 2023-04-24 | 17.70 | $22.34 | 600 |
| 2023-04-21 | 17.70 | $22.34 | 8700 |
| 2023-04-20 | 17.70 | $22.43 | 700 |
| 2023-04-19 | 17.36 | $22.48 | 1400 |
| 2023-04-18 | 16.88 | $22.61 | 1100 |
| 2023-04-17 | 16.05 | $22.59 | 4300 |
| 2023-04-14 | 15.17 | $22.59 | 6100 |
| 2023-04-13 | 14.31 | $22.60 | 3500 |
| 2023-04-12 | 13.52 | $22.38 | 2000 |
| 2023-04-11 | 13.10 | $22.36 | 2400 |
| 2023-04-10 | 12.83 | $22.13 | 5000 |
| 2023-04-06 | 12.87 | $22.12 | 1500 |
| 2023-04-05 | 12.84 | $22.14 | 400 |
| 2023-04-04 | 12.66 | $22.30 | 1900 |
| 2023-04-03 | 12.20 | $22.23 | 1600 |
| 2023-03-31 | 12.11 | $22.12 | 2900 |
| 2023-03-30 | 12.15 | $22.14 | 2400 |
| 2023-03-29 | 12.20 | $21.85 | 2200 |
| 2023-03-28 | 12.43 | $21.74 | 2800 |
| 2023-03-27 | 12.68 | $21.56 | 4900 |
| 2023-03-24 | 13.10 | $21.55 | 2100 |
| 2023-03-23 | 13.45 | $21.65 | 7200 |
| 2023-03-22 | 14.09 | $21.53 | 800 |
| 2023-03-21 | 14.24 | $21.41 | 24400 |
| 2023-03-20 | 14.30 | $21.45 | 15000 |
| 2023-03-17 | 14.18 | $21.25 | 5100 |
| 2023-03-16 | 13.95 | $21.45 | 3700 |
| 2023-03-15 | 13.70 | $21.18 | 3300 |
| 2023-03-14 | 12.94 | $21.53 | 2500 |
| 2023-03-13 | 12.43 | $21.56 | 3100 |
| 2023-03-10 | 12.21 | $21.63 | 4600 |
| 2023-03-09 | 12.02 | $21.60 | 4000 |
| 2023-03-08 | 11.83 | $22.07 | 900 |
| 2023-03-07 | 12.28 | $21.90 | 4300 |
| 2023-03-06 | 12.60 | $22.29 | 5100 |
| 2023-03-03 | 12.89 | $22.16 | 2400 |
| 2023-03-02 | 13.47 | $22.01 | 5500 |
| 2023-03-01 | 14.02 | $21.90 | 4400 |
| 2023-02-28 | 14.15 | $21.55 | 700 |
| 2023-02-27 | 13.68 | $21.63 | 200 |
| 2023-02-24 | 13.31 | $21.50 | 11800 |
| 2023-02-23 | 12.72 | $21.83 | 4900 |
| 2023-02-22 | 12.95 | $21.70 | 5900 |
| 2023-02-21 | 12.93 | $21.84 | 6500 |
| 2023-02-17 | 13.21 | $22.01 | 3600 |
| 2023-02-16 | 13.71 | $22.07 | 5600 |
| 2023-02-15 | 14.34 | $22.09 | 11700 |
| 2023-02-14 | 14.82 | $22.13 | 9200 |
| 2023-02-13 | 15.47 | $22.21 | 2300 |
| 2023-02-10 | 16.08 | $21.96 | 6700 |
| 2023-02-09 | 16.20 | $22.03 | 8100 |
| 2023-02-08 | 16.71 | $22.04 | 11300 |
| 2023-02-07 | 17.10 | $22.17 | 1100 |
| 2023-02-06 | 17.63 | $22.09 | 3300 |
| 2023-02-03 | 18.18 | $22.29 | 5400 |
| 2023-02-02 | 19.05 | $22.55 | 2200 |
| 2023-02-01 | 19.47 | $22.67 | 32700 |
| 2023-01-31 | 19.90 | $22.57 | 4500 |
| 2023-01-30 | 20.69 | $22.52 | 8500 |
| 2023-01-27 | 21.51 | $22.93 | 17100 |
| 2023-01-26 | 21.20 | $22.95 | 7600 |
| 2023-01-25 | 20.87 | $22.92 | 4900 |
| 2023-01-24 | 20.82 | $22.88 | 1400 |
| 2023-01-23 | 20.83 | $22.90 | 23200 |
| 2023-01-20 | 20.04 | $22.66 | 2000 |
| 2023-01-19 | 19.51 | $22.52 | 4400 |
| 2023-01-18 | 19.18 | $22.30 | 3200 |
| 2023-01-17 | 19.01 | $22.40 | 7900 |
| 2023-01-13 | 18.59 | $22.40 | 1600 |
| 2023-01-12 | 18.14 | $22.36 | 5700 |
| 2023-01-11 | 17.69 | $22.37 | 1200 |
| 2023-01-10 | 17.44 | $22.29 | 3100 |
| 2023-01-09 | 17.18 | $22.20 | 500 |
| 2023-01-06 | 17.21 | $22.20 | 500 |
| 2023-01-05 | 17.23 | $21.80 | 2100 |
| 2023-01-04 | 17.26 | $21.93 | 11100 |
| 2023-01-03 | 17.80 | $21.55 | 1800 |
| 2022-12-30 | 18.61 | $21.45 | 7700 |
| 2022-12-29 | 19.46 | $21.67 | 2400 |
| 2022-12-28 | 19.92 | $21.32 | 8200 |
| 2022-12-27 | 20.40 | $21.64 | 4300 |
| 2022-12-23 | 20.27 | $21.47 | 300 |
| 2022-12-22 | 20.85 | $21.38 | 2200 |
| 2022-12-21 | 21.48 | $21.56 | 700 |
| 2022-12-20 | 21.74 | $21.44 | 7100 |
| 2022-12-19 | 22.02 | $21.48 | 1900 |
| 2022-12-16 | 22.51 | $21.46 | 9400 |
| 2022-12-15 | 23.02 | $21.50 | 1000 |
| 2022-12-14 | 23.11 | $21.94 | 4400 |
| 2022-12-13 | 22.43 | $21.89 | 1200 |
| 2022-12-12 | 21.72 | $21.78 | 800 |
| 2022-12-09 | 21.34 | $21.79 | 5300 |
| 2022-12-08 | 20.92 | $21.76 | 400 |
| 2022-12-07 | 20.75 | $21.66 | 300 |
| 2022-12-06 | 20.70 | $21.66 | 1600 |
| 2022-12-05 | 20.65 | $21.69 | 700 |
| 2022-12-02 | 20.58 | $21.90 | 800 |
| 2022-12-01 | 20.16 | $21.87 | 3000 |
| 2022-11-30 | 19.68 | $22.06 | 400 |
| 2022-11-29 | 19.03 | $21.47 | 5400 |
| 2022-11-28 | 18.91 | $21.08 | 2200 |
| 2022-11-25 | 19.14 | $21.14 | 100 |
| 2022-11-23 | 19.55 | $21.08 | 800 |
| 2022-11-22 | 19.98 | $20.93 | 800 |
| 2022-11-21 | 20.67 | $20.83 | 4400 |
| 2022-11-18 | 21.39 | $21.03 | 1500 |
| 2022-11-17 | 21.82 | $21.05 | 1400 |
| 2022-11-16 | 22.33 | $21.09 | 2600 |
| 2022-11-15 | 22.70 | $21.35 | 2800 |
| 2022-11-14 | 23.07 | $21.09 | 900 |
| 2022-11-11 | 23.79 | $21.17 | 500 |
| 2022-11-10 | 24.55 | $20.92 | 100 |
| 2022-11-09 | 25.64 | $20.43 | 1800 |
| 2022-11-08 | 26.63 | $20.43 | 5300 |
| 2022-11-07 | 27.68 | $20.45 | 500 |
| 2022-11-04 | 28.45 | $20.39 | 700 |
| 2022-11-03 | 29.19 | $19.70 | 3800 |
| 2022-11-02 | 28.97 | $19.62 | 1100 |
| 2022-11-01 | 28.76 | $19.75 | 100 |
| 2022-10-31 | 28.66 | $19.49 | 7900 |
| 2022-10-28 | 28.10 | $19.76 | 8100 |
| 2022-10-27 | 28.13 | $20.00 | 1800 |
| 2022-10-26 | 28.50 | $19.96 | 400 |
| 2022-10-25 | 28.80 | $19.80 | 3300 |
| 2022-10-24 | 28.89 | $19.69 | 3000 |
| 2022-10-21 | 28.98 | $20.32 | 1700 |
| 2022-10-20 | 29.76 | $20.05 | 1000 |
| 2022-10-19 | 30.08 | $19.78 | 2000 |
| 2022-10-18 | 29.88 | $19.95 | 400 |
| 2022-10-17 | 30.00 | $20.03 | 1100 |
| 2022-10-14 | 30.10 | $19.65 | 2400 |
| 2022-10-13 | 30.06 | $19.85 | 1500 |
| 2022-10-12 | 29.80 | $19.73 | 800 |
| 2022-10-11 | 29.29 | $19.51 | 1700 |
| 2022-10-10 | 28.60 | $19.79 | 300 |
| 2022-10-07 | 28.13 | $19.91 | 600 |
| 2022-10-06 | 27.74 | $20.25 | 800 |
| 2022-10-05 | 27.60 | $20.33 | 100 |
| 2022-10-04 | 27.60 | $20.44 | 600 |
| 2022-10-03 | 27.73 | $19.94 | 600 |
| 2022-09-30 | 26.70 | $19.55 | 2000 |
| 2022-09-29 | 25.13 | $19.67 | 900 |
| 2022-09-28 | 23.52 | $19.99 | 15100 |
| 2022-09-27 | 21.98 | $19.90 | 2200 |
| 2022-09-26 | 20.41 | $19.87 | 1200 |
| 2022-09-23 | 18.76 | $20.22 | 3000 |
| 2022-09-22 | 17.24 | $20.69 | 800 |
| 2022-09-21 | 15.90 | $20.70 | 2400 |
| 2022-09-20 | 14.71 | $20.87 | 4600 |
| 2022-09-19 | 13.63 | $21.07 | 400 |
| 2022-09-16 | 12.63 | $20.97 | 2300 |
| 2022-09-15 | 11.57 | $21.37 | 1900 |
| 2022-09-14 | 11.13 | $21.49 | 700 |
| 2022-09-13 | 10.83 | $21.26 | 2000 |
| 2022-09-12 | 10.52 | $21.98 | 900 |
| 2022-09-09 | 11.05 | $21.77 | 1000 |
| 2022-09-08 | 11.25 | $21.46 | 1100 |
| 2022-09-07 | 10.86 | $21.58 | 1600 |
| 2022-09-06 | 10.44 | $21.42 | 200 |
| 2022-09-02 | 10.69 | $21.46 | 1000 |
| 2022-09-01 | 11.03 | $21.53 | 3000 |
| 2022-08-31 | 11.44 | $21.64 | 16900 |
| 2022-08-30 | 11.91 | $21.50 | 3600 |
| 2022-08-29 | 12.41 | $21.68 | 2100 |
| 2022-08-26 | 12.88 | $21.83 | 1700 |
| 2022-08-25 | 13.35 | $21.93 | 1200 |
| 2022-08-24 | 13.95 | $21.69 | 600 |
| 2022-08-23 | 14.38 | $21.76 | 400 |
| 2022-08-22 | 14.99 | $21.58 | 200 |
| 2022-08-19 | 15.34 | $21.62 | 1700 |
| 2022-08-18 | 15.69 | $21.69 | 1500 |
| 2022-08-17 | 16.31 | $21.93 | 6100 |
| 2022-08-16 | 16.97 | $21.92 | 5600 |
| 2022-08-15 | 17.86 | $21.92 | 700 |
| 2022-08-12 | 18.79 | $21.99 | 11100 |
| 2022-08-11 | 19.77 | $21.83 | 3600 |
| 2022-08-10 | 20.74 | $21.71 | 1000 |
| 2022-08-09 | 21.43 | $21.45 | 1400 |
| 2022-08-08 | 21.80 | $21.48 | 500 |
| 2022-08-05 | 22.32 | $21.42 | 800 |
| 2022-08-04 | 22.68 | $21.36 | 800 |
| 2022-08-03 | 22.92 | $21.17 | 900 |
| 2022-08-02 | 22.88 | $21.25 | 700 |
| 2022-08-01 | 23.18 | $21.35 | 1100 |
| 2022-07-29 | 23.49 | $21.40 | 1100 |
| 2022-07-28 | 24.23 | $21.58 | 1400 |
| 2022-07-27 | 25.15 | $21.37 | 1100 |
| 2022-07-26 | 25.77 | $21.26 | 1600 |
| 2022-07-25 | 26.57 | $21.32 | 700 |
| 2022-07-22 | 27.65 | $21.24 | 900 |
| 2022-07-21 | 28.79 | $21.40 | 6600 |
| 2022-07-20 | 29.14 | $21.29 | 1300 |
| 2022-07-19 | 29.38 | $21.40 | 500 |
| 2022-07-18 | 29.76 | $21.11 | 3100 |
| 2022-07-15 | 29.70 | $21.00 | 3400 |
| 2022-07-14 | 29.40 | $20.87 | 2500 |
| 2022-07-13 | 28.92 | $21.07 | 200 |
| 2022-07-12 | 28.66 | $21.03 | 1000 |
| 2022-07-11 | 28.47 | $21.02 | 2300 |
| 2022-07-08 | 27.85 | $21.52 | 100 |
| 2022-07-07 | 27.72 | $21.50 | 9200 |
| 2022-07-06 | 27.55 | $21.17 | 8300 |
| 2022-07-05 | 26.78 | $21.30 | 21200 |
| 2022-07-01 | 25.97 | $21.49 | 8800 |
| 2022-06-30 | 25.35 | $21.61 | 2500 |
| 2022-06-29 | 24.81 | $21.77 | 8500 |
| 2022-06-28 | 24.43 | $21.88 | 6200 |
| 2022-06-27 | 24.12 | $21.95 | 3200 |
| 2022-06-24 | 23.75 | $21.90 | 13300 |
| 2022-06-23 | 23.28 | $21.51 | 1100 |
| 2022-06-22 | 22.30 | $21.51 | 9000 |
| 2022-06-21 | 21.27 | $21.88 | 8200 |
| 2022-06-17 | 20.19 | $21.68 | 1200 |
| 2022-06-16 | 19.40 | $22.01 | 6300 |
| 2022-06-15 | 18.84 | $22.78 | 1000 |
| 2022-06-14 | 18.78 | $22.39 | 900 |
| 2022-06-13 | 18.35 | $22.20 | 4100 |
| 2022-06-10 | 17.90 | $22.93 | 2700 |
| 2022-06-09 | 18.05 | $23.23 | 300 |
| 2022-06-08 | 18.75 | $23.49 | 4400 |
| 2022-06-07 | 19.68 | $23.59 | 1500 |
| 2022-06-06 | 20.62 | $23.50 | 2200 |
| 2022-06-03 | 21.61 | $23.48 | 2000 |
| 2022-06-02 | 22.66 | $23.91 | 1000 |
| 2022-06-01 | 23.56 | $23.64 | 1400 |
| 2022-05-31 | 24.75 | $23.70 | 1100 |
| 2022-05-27 | 26.02 | $23.50 | 2800 |
| 2022-05-26 | 27.08 | $23.24 | 13600 |
| 2022-05-25 | 27.96 | $22.91 | 4700 |
| 2022-05-24 | 28.24 | $22.83 | 4100 |
| 2022-05-23 | 28.47 | $23.07 | 9600 |
| 2022-05-20 | 29.06 | $22.98 | 1800 |
| 2022-05-19 | 29.25 | $22.96 | 6700 |
| 2022-05-18 | 29.46 | $22.78 | 16100 |
| 2022-05-17 | 29.68 | $23.05 | 10400 |
| 2022-05-16 | 30.06 | $22.63 | 1900 |
| 2022-05-13 | 29.79 | $22.62 | 1100 |
| 2022-05-12 | 29.62 | $22.08 | 7000 |
| 2022-05-11 | 28.57 | $22.46 | 4100 |
| 2022-05-10 | 27.75 | $22.59 | 2700 |
| 2022-05-09 | 26.90 | $22.53 | 3100 |
| 2022-05-06 | 26.02 | $22.98 | 8200 |
| 2022-05-05 | 25.34 | $23.24 | 3800 |
| 2022-05-04 | 25.01 | $23.92 | 14700 |
| 2022-05-03 | 24.74 | $23.58 | 1000 |
| 2022-05-02 | 24.71 | $23.49 | 2300 |
| 2022-04-29 | 24.42 | $23.41 | 3500 |
| 2022-04-28 | 24.19 | $23.55 | 1900 |
| 2022-04-27 | 23.53 | $23.30 | 4100 |
| 2022-04-26 | 22.70 | $23.19 | 7500 |
| 2022-04-25 | 21.61 | $23.47 | 22100 |
| 2022-04-22 | 20.65 | $23.65 | 2800 |
| 2022-04-21 | 19.88 | $23.68 | 21800 |
| 2022-04-20 | 19.06 | $23.95 | 5100 |
| 2022-04-19 | 18.47 | $24.00 | 29200 |
| 2022-04-18 | 17.86 | $24.18 | 3100 |
| 2022-04-14 | 17.38 | $24.24 | 600 |
| 2022-04-13 | 17.03 | $24.50 | 900 |
| 2022-04-12 | 16.80 | $24.22 | 2400 |
| 2022-04-11 | 16.56 | $24.26 | 4800 |
| 2022-04-08 | 16.47 | $24.60 | 2800 |
| 2022-04-07 | 16.62 | $24.51 | 2700 |
| 2022-04-06 | 16.64 | $24.65 | 3700 |
| 2022-04-05 | 16.86 | $24.78 | 5400 |
| 2022-04-04 | 17.25 | $25.19 | 400 |
| 2022-04-01 | 18.13 | $24.86 | 1000 |
| 2022-03-31 | 18.69 | $24.47 | 1800 |
| 2022-03-30 | 19.27 | $24.67 | 10800 |
| 2022-03-29 | 19.72 | $24.67 | 5300 |
| 2022-03-28 | 20.56 | $24.57 | 2700 |
| 2022-03-25 | 21.19 | $24.41 | 2000 |
| 2022-03-24 | 22.12 | $24.46 | 200 |
| 2022-03-23 | 22.69 | $24.36 | 1500 |
| 2022-03-22 | 23.29 | $24.45 | 5500 |
| 2022-03-21 | 23.92 | $24.00 | 2200 |
| 2022-03-18 | 24.17 | $24.39 | 14800 |
| 2022-03-17 | 24.64 | $24.19 | 3000 |
| 2022-03-16 | 25.04 | $24.16 | 2500 |
| 2022-03-15 | 25.31 | $22.89 | 4800 |
| 2022-03-14 | 24.17 | $22.99 | 2400 |
| 2022-03-11 | 23.21 | $23.36 | 2100 |
| 2022-03-10 | 22.43 | $23.63 | 3500 |
| 2022-03-09 | 21.69 | $23.93 | 6100 |
| 2022-03-08 | 21.01 | $23.45 | 1700 |
| 2022-03-07 | 19.50 | $23.47 | 2800 |
| 2022-03-04 | 17.99 | $24.03 | 4900 |
| 2022-03-03 | 16.64 | $24.74 | 11100 |
| 2022-03-02 | 15.72 | $24.91 | 1300 |
| 2022-03-01 | 14.94 | $24.90 | 21900 |
| 2022-02-28 | 14.11 | $24.83 | 6800 |
| 2022-02-25 | 13.25 | $25.24 | 3400 |
| 2022-02-24 | 12.65 | $24.85 | 166900 |
| 2022-02-23 | 11.54 | $25.67 | 2400 |
| 2022-02-22 | 11.58 | $25.83 | 10500 |
| 2022-02-18 | 11.89 | $26.18 | 7900 |
| 2022-02-17 | 12.39 | $26.34 | 3800 |
| 2022-02-16 | 12.58 | $26.59 | 1300 |
| 2022-02-15 | 12.62 | $26.45 | 2200 |
| 2022-02-14 | 12.85 | $26.04 | 2300 |
| 2022-02-11 | 13.46 | $26.15 | 900 |
| 2022-02-10 | 14.00 | $26.44 | 5100 |
| 2022-02-09 | 14.07 | $26.50 | 2800 |
| 2022-02-08 | 14.40 | $26.20 | 5000 |
| 2022-02-07 | 15.15 | $25.92 | 7400 |
| 2022-02-04 | 15.55 | $25.95 | 5400 |
| 2022-02-03 | 15.85 | $25.93 | 5800 |
| 2022-02-02 | 16.17 | $26.08 | 1500 |
| 2022-02-01 | 16.64 | $26.08 | 5200 |
| 2022-01-31 | 17.15 | $26.00 | 1400 |
| 2022-01-28 | 17.51 | $25.40 | 2300 |
| 2022-01-27 | 16.78 | $25.23 | 4500 |
| 2022-01-26 | 16.05 | $25.55 | 3500 |
| 2022-01-25 | 15.46 | $25.55 | 2500 |
| 2022-01-24 | 14.87 | $25.55 | 2700 |
| 2022-01-21 | 14.25 | $26.12 | 1900 |
| 2022-01-20 | 14.59 | $26.07 | 100 |
| 2022-01-19 | 15.10 | $26.00 | 5600 |
| 2022-01-18 | 15.64 | $26.00 | 3000 |
| 2022-01-14 | 16.21 | $26.15 | 9300 |
| 2022-01-13 | 16.93 | $26.22 | 2700 |
| 2022-01-12 | 17.47 | $26.46 | 2200 |
| 2022-01-11 | 18.10 | $26.20 | 1600 |
| 2022-01-10 | 18.97 | $25.74 | 2200 |
| 2022-01-07 | 19.49 | $25.75 | 2200 |
| 2022-01-06 | 19.97 | $25.53 | 2400 |
| 2022-01-05 | 19.94 | $25.51 | 2500 |
| 2022-01-04 | 20.06 | $25.67 | 3400 |
| 2022-01-03 | 20.16 | $25.75 | 3800 |
| 2021-12-31 | 20.78 | $25.66 | 700 |
| 2021-12-30 | 21.30 | $25.67 | 2400 |
| 2021-12-29 | 21.76 | $25.38 | 1200 |
| 2021-12-28 | 21.72 | $25.42 | 900 |
| 2021-12-27 | 21.86 | $25.48 | 1200 |
| 2021-12-23 | 22.02 | $25.55 | 1100 |
| 2021-12-22 | 22.52 | $25.20 | 1900 |
| 2021-12-21 | 22.24 | $25.09 | 4400 |
| 2021-12-20 | 21.90 | $24.80 | 2500 |
| 2021-12-17 | 21.00 | $25.07 | 3600 |
| 2021-12-16 | 20.35 | $25.43 | 800 |
| 2021-12-15 | 19.93 | $25.47 | 1000 |
| 2021-12-14 | 19.49 | $25.42 | 1000 |
| 2021-12-13 | 19.04 | $25.53 | 1100 |
| 2021-12-10 | 18.46 | $25.76 | 900 |
| 2021-12-09 | 18.30 | $25.85 | 900 |
| 2021-12-08 | 18.33 | $26.00 | 2100 |
| 2021-12-07 | 18.36 | $25.90 | 1500 |
| 2021-12-06 | 18.23 | $25.54 | 1700 |
| 2021-12-03 | 17.47 | $25.46 | 1000 |
| 2021-12-02 | 16.93 | $25.67 | 3500 |
| 2021-12-01 | 16.50 | $25.46 | 900 |
| 2021-11-30 | 15.77 | $25.40 | 3000 |
| 2021-11-29 | 14.68 | $25.53 | 5900 |
| 2021-11-26 | 13.75 | $25.38 | 2800 |
| 2021-11-24 | 12.76 | $25.97 | 1900 |
| 2021-11-23 | 12.67 | $26.01 | 6000 |
| 2021-11-22 | 12.62 | $26.00 | 4300 |
| 2021-11-19 | 12.56 | $26.16 | 1900 |
| 2021-11-18 | 12.56 | $26.09 | 1200 |
| 2021-11-17 | 12.29 | $26.34 | 1600 |
| 2021-11-16 | 12.32 | $26.40 | 7500 |
| 2021-11-15 | 12.41 | $26.34 | 3500 |
| 2021-11-12 | 12.50 | $26.50 | 400 |
| 2021-11-11 | 12.86 | $26.48 | 4800 |
| 2021-11-10 | 13.23 | $26.15 | 4700 |
| 2021-11-09 | 13.48 | $26.17 | 500 |
| 2021-11-08 | 13.66 | $26.27 | 3000 |
| 2021-11-05 | 13.96 | $26.05 | 1500 |
| 2021-11-04 | 13.85 | $25.93 | 2600 |
| 2021-11-03 | 13.62 | $26.17 | 1600 |
| 2021-11-02 | 13.87 | $25.90 | 2500 |
| 2021-11-01 | 13.64 | $26.09 | 3100 |
| 2021-10-29 | 13.65 | $25.97 | 2400 |
| 2021-10-28 | 13.66 | $26.40 | 1700 |
| 2021-10-27 | 13.94 | $26.40 | 1400 |
| 2021-10-26 | 14.42 | $26.56 | 700 |
| 2021-10-25 | 15.10 | $26.77 | 400 |
| 2021-10-22 | 15.87 | $26.64 | 2900 |
| 2021-10-21 | 16.68 | $26.56 | 2300 |
| 2021-10-20 | 17.28 | $26.71 | 1800 |
| 2021-10-19 | 18.07 | $26.72 | 2400 |
| 2021-10-18 | 18.89 | $26.53 | 6600 |
| 2021-10-15 | 19.59 | $26.50 | 1500 |
| 2021-10-14 | 20.41 | $26.31 | 1600 |
| 2021-10-13 | 21.03 | $26.16 | 2100 |
| 2021-10-12 | 21.56 | $25.90 | 1300 |
| 2021-10-11 | 22.00 | $26.06 | 2400 |
| 2021-10-08 | 22.58 | $25.98 | 6900 |
| 2021-10-07 | 22.99 | $26.08 | 200 |
| 2021-10-06 | 23.75 | $25.61 | 2000 |
| 2021-10-05 | 24.10 | $25.82 | 500 |
| 2021-10-04 | 24.91 | $25.47 | 2200 |
| 2021-10-01 | 25.57 | $25.93 | 2300 |
| 2021-09-30 | 26.46 | $25.90 | 100 |
| 2021-09-29 | 27.57 | $25.65 | 2900 |
| 2021-09-28 | 28.73 | $25.72 | 3500 |
| 2021-09-27 | 29.89 | $26.06 | 3200 |
| 2021-09-24 | 31.43 | $25.83 | 3400 |
| 2021-09-23 | 32.97 | $26.26 | 900 |
| 2021-09-22 | 34.06 | $26.25 | 1900 |
| 2021-09-21 | 35.20 | $25.92 | 2700 |
| 2021-09-20 | 36.64 | $25.56 | 5200 |
| 2021-09-17 | 38.26 | $26.33 | 100 |
| 2021-09-16 | 39.24 | $26.52 | 3400 |
| 2021-09-15 | 40.26 | $26.70 | 10600 |
| 2021-09-14 | 41.16 | $26.79 | 1100 |
| 2021-09-13 | 41.84 | $27.13 | 7800 |
| 2021-09-10 | 42.56 | $27.08 | 1500 |
| 2021-09-09 | 42.93 | $27.16 | 1700 |
| 2021-09-08 | 43.21 | $27.12 | 1700 |
| 2021-09-07 | 43.51 | $27.51 | 1700 |
| 2021-09-03 | 43.42 | $27.39 | 900 |
| 2021-09-02 | 43.41 | $27.30 | 1500 |
| 2021-09-01 | 43.40 | $27.46 | 4400 |
| 2021-08-31 | 43.45 | $27.00 | 5000 |
| 2021-08-30 | 43.69 | $26.67 | 1800 |
| 2021-08-27 | 44.05 | $26.66 | 200 |
| 2021-08-26 | 44.39 | $26.47 | 2500 |
| 2021-08-25 | 44.80 | $26.66 | 2800 |
| 2021-08-24 | 44.96 | $26.70 | 700 |
| 2021-08-23 | 45.14 | $26.14 | 2300 |
| 2021-08-20 | 45.50 | $25.81 | 2100 |
| 2021-08-19 | 46.00 | $25.83 | 8100 |
| 2021-08-18 | 46.52 | $26.20 | 600 |
| 2021-08-17 | 46.53 | $26.30 | 4100 |
| 2021-08-16 | 46.55 | $26.63 | 4200 |
| 2021-08-13 | 46.42 | $26.69 | 3200 |
| 2021-08-12 | 46.08 | $26.89 | 900 |
| 2021-08-11 | 45.66 | $27.11 | 8400 |
| 2021-08-10 | 45.11 | $27.04 | 1500 |
| 2021-08-09 | 44.45 | $27.08 | 1600 |
| 2021-08-06 | 43.77 | $26.96 | 1000 |
| 2021-08-05 | 43.03 | $27.06 | 3400 |
| 2021-08-04 | 42.20 | $27.21 | 700 |
| 2021-08-03 | 41.26 | $27.18 | 4600 |
| 2021-08-02 | 40.29 | $27.06 | 2400 |
| 2021-07-30 | 39.26 | $26.85 | 3000 |
| 2021-07-29 | 38.21 | $27.12 | 2500 |
| 2021-07-28 | 36.75 | $27.12 | 6000 |
| 2021-07-27 | 35.23 | $26.40 | 4400 |
| 2021-07-26 | 33.69 | $26.85 | 4000 |
| 2021-07-23 | 31.74 | $27.20 | 600 |
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