Is Georgia Power Company 5% JR SUB NT 77 (GPJA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Georgia Power Company 5% JR SUB NT 77 (GPJA) research center and poll results.
NYSE : GPJA
Georgia Power Company 5% JR SUB NT 77
$20.9144 USD
-$0.01 (-0.03%)
- Volume
- 6.79K
- Average Volume
- 16.02K
- Market Capitalization
- $193.7M
- P/E Ratio
- 5.31
- Dividend Yield
- 5.98%
- Price Target
- Year High
- $24.00
- Year Low
- $20.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.69
- Current Ratio
- $0.00
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 2
Bullish
↓ 5
Bearish
⚪ 1
Neutral
2 Bullish / 5 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
21.37
2026-07-16
Close Price
$20.90
Vol: 8801
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.98
Average
23.75
Maximum
26.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 21.37 | $20.90 | 8801 |
| 2026-07-15 | 21.41 | $20.91 | 6900 |
| 2026-07-14 | 21.46 | $20.92 | 6800 |
| 2026-07-13 | 21.49 | $20.98 | 12511 |
| 2026-07-10 | 21.52 | $21.08 | 9614 |
| 2026-07-09 | 21.55 | $21.10 | 11700 |
| 2026-07-08 | 21.57 | $21.09 | 23500 |
| 2026-07-07 | 21.60 | $21.27 | 11030 |
| 2026-07-06 | 21.62 | $21.37 | 12500 |
| 2026-07-02 | 21.65 | $21.27 | 13600 |
| 2026-07-01 | 21.69 | $21.29 | 23500 |
| 2026-06-30 | 21.73 | $21.17 | 201200 |
| 2026-06-29 | 21.78 | $21.66 | 20700 |
| 2026-06-26 | 21.80 | $21.58 | 18000 |
| 2026-06-25 | 21.84 | $21.67 | 15900 |
| 2026-06-24 | 21.86 | $21.72 | 18800 |
| 2026-06-23 | 21.88 | $21.79 | 20800 |
| 2026-06-22 | 21.89 | $21.77 | 13700 |
| 2026-06-18 | 21.91 | $21.97 | 21100 |
| 2026-06-17 | 21.92 | $21.81 | 13400 |
| 2026-06-16 | 21.94 | $21.85 | 30100 |
| 2026-06-15 | 21.95 | $21.75 | 9600 |
| 2026-06-12 | 21.98 | $21.63 | 5400 |
| 2026-06-11 | 22.02 | $21.63 | 21300 |
| 2026-06-10 | 22.06 | $21.58 | 10100 |
| 2026-06-09 | 22.11 | $21.55 | 15700 |
| 2026-06-08 | 22.15 | $21.63 | 13841 |
| 2026-06-05 | 22.18 | $21.78 | 8800 |
| 2026-06-04 | 22.21 | $21.95 | 9000 |
| 2026-06-03 | 22.22 | $21.98 | 20300 |
| 2026-06-02 | 22.23 | $22.09 | 10600 |
| 2026-06-01 | 22.23 | $22.16 | 6800 |
| 2026-05-29 | 22.23 | $22.16 | 29700 |
| 2026-05-28 | 22.24 | $22.25 | 14200 |
| 2026-05-27 | 22.24 | $22.18 | 6000 |
| 2026-05-26 | 22.26 | $22.15 | 29100 |
| 2026-05-22 | 22.27 | $22.02 | 6200 |
| 2026-05-21 | 22.30 | $22.05 | 14200 |
| 2026-05-20 | 22.32 | $22.18 | 16400 |
| 2026-05-19 | 22.33 | $22.14 | 14100 |
| 2026-05-18 | 22.34 | $22.23 | 16800 |
| 2026-05-15 | 22.34 | $22.27 | 18600 |
| 2026-05-14 | 22.33 | $22.48 | 7800 |
| 2026-05-13 | 22.32 | $22.44 | 4400 |
| 2026-05-12 | 22.31 | $22.49 | 16000 |
| 2026-05-11 | 22.30 | $22.38 | 5500 |
| 2026-05-08 | 22.29 | $22.28 | 5500 |
| 2026-05-07 | 22.28 | $22.23 | 8400 |
| 2026-05-06 | 22.28 | $22.22 | 13400 |
| 2026-05-05 | 22.29 | $22.16 | 5000 |
| 2026-05-04 | 22.27 | $22.11 | 13700 |
| 2026-05-01 | 22.25 | $22.27 | 9200 |
| 2026-04-30 | 22.22 | $22.22 | 17400 |
| 2026-04-29 | 22.18 | $22.31 | 11800 |
| 2026-04-28 | 22.13 | $22.49 | 4100 |
| 2026-04-27 | 22.10 | $22.48 | 3300 |
| 2026-04-24 | 22.06 | $22.60 | 10900 |
| 2026-04-23 | 22.02 | $22.42 | 7412 |
| 2026-04-22 | 21.99 | $22.40 | 10300 |
| 2026-04-21 | 21.95 | $22.27 | 8400 |
| 2026-04-20 | 21.91 | $22.20 | 3800 |
| 2026-04-17 | 21.88 | $22.21 | 7223 |
| 2026-04-16 | 21.86 | $22.24 | 8700 |
| 2026-04-15 | 21.86 | $22.30 | 7800 |
| 2026-04-14 | 21.86 | $22.27 | 10300 |
| 2026-04-13 | 21.87 | $22.11 | 9100 |
| 2026-04-10 | 21.89 | $22.16 | 9200 |
| 2026-04-09 | 21.91 | $22.18 | 4600 |
| 2026-04-08 | 21.95 | $22.30 | 21500 |
| 2026-04-07 | 21.99 | $21.81 | 14300 |
| 2026-04-06 | 22.05 | $21.81 | 23400 |
| 2026-04-02 | 22.13 | $21.59 | 4100 |
| 2026-04-01 | 22.22 | $21.51 | 25500 |
| 2026-03-31 | 22.31 | $21.26 | 86900 |
| 2026-03-30 | 22.43 | $21.79 | 8800 |
| 2026-03-27 | 22.51 | $21.78 | 8300 |
| 2026-03-26 | 22.58 | $21.74 | 18200 |
| 2026-03-25 | 22.67 | $21.78 | 7700 |
| 2026-03-24 | 22.75 | $21.68 | 27418 |
| 2026-03-23 | 22.84 | $21.52 | 27800 |
| 2026-03-20 | 22.94 | $21.46 | 22000 |
| 2026-03-19 | 23.04 | $22.00 | 14500 |
| 2026-03-18 | 23.11 | $22.20 | 16800 |
| 2026-03-17 | 23.17 | $22.34 | 22400 |
| 2026-03-16 | 23.23 | $22.35 | 24500 |
| 2026-03-13 | 23.28 | $22.50 | 17800 |
| 2026-03-12 | 23.32 | $22.69 | 20100 |
| 2026-03-11 | 23.35 | $22.91 | 20000 |
| 2026-03-10 | 23.36 | $23.08 | 17500 |
| 2026-03-09 | 23.36 | $23.09 | 18900 |
| 2026-03-06 | 23.37 | $23.23 | 15200 |
| 2026-03-05 | 23.36 | $23.42 | 10000 |
| 2026-03-04 | 23.35 | $23.47 | 19300 |
| 2026-03-03 | 23.33 | $23.49 | 11200 |
| 2026-03-02 | 23.31 | $23.48 | 32200 |
| 2026-02-27 | 23.30 | $23.26 | 101200 |
| 2026-02-26 | 23.29 | $23.45 | 9900 |
| 2026-02-25 | 23.27 | $23.45 | 14700 |
| 2026-02-24 | 23.25 | $23.42 | 7100 |
| 2026-02-23 | 23.24 | $23.43 | 19200 |
| 2026-02-20 | 23.23 | $23.44 | 12000 |
| 2026-02-19 | 23.22 | $23.43 | 7300 |
| 2026-02-18 | 23.20 | $23.52 | 17200 |
| 2026-02-17 | 23.17 | $23.44 | 18200 |
| 2026-02-13 | 23.15 | $23.41 | 4900 |
| 2026-02-12 | 23.14 | $23.31 | 4100 |
| 2026-02-11 | 23.12 | $23.31 | 24400 |
| 2026-02-10 | 23.11 | $23.16 | 31600 |
| 2026-02-09 | 23.09 | $23.07 | 11000 |
| 2026-02-06 | 23.08 | $23.11 | 25400 |
| 2026-02-05 | 23.06 | $23.14 | 23500 |
| 2026-02-04 | 23.04 | $23.12 | 13100 |
| 2026-02-03 | 23.02 | $23.13 | 10800 |
| 2026-02-02 | 23.00 | $23.18 | 13300 |
| 2026-01-30 | 22.97 | $23.13 | 14900 |
| 2026-01-29 | 22.93 | $23.06 | 10800 |
| 2026-01-28 | 22.92 | $23.08 | 11800 |
| 2026-01-27 | 22.91 | $23.19 | 9200 |
| 2026-01-26 | 22.89 | $23.23 | 11000 |
| 2026-01-23 | 22.88 | $23.18 | 13300 |
| 2026-01-22 | 22.86 | $23.18 | 9400 |
| 2026-01-21 | 22.84 | $23.03 | 12000 |
| 2026-01-20 | 22.82 | $22.96 | 23000 |
| 2026-01-16 | 22.80 | $23.08 | 10400 |
| 2026-01-15 | 22.78 | $23.07 | 8200 |
| 2026-01-14 | 22.77 | $23.04 | 13700 |
| 2026-01-13 | 22.76 | $23.04 | 24200 |
| 2026-01-12 | 22.74 | $22.83 | 12300 |
| 2026-01-09 | 22.75 | $22.81 | 12000 |
| 2026-01-08 | 22.76 | $22.77 | 19900 |
| 2026-01-07 | 22.75 | $22.65 | 4200 |
| 2026-01-06 | 22.74 | $22.67 | 9000 |
| 2026-01-05 | 22.74 | $22.74 | 16800 |
| 2026-01-02 | 22.73 | $22.64 | 14800 |
| 2025-12-31 | 22.74 | $22.40 | 25700 |
| 2025-12-30 | 22.75 | $22.80 | 20700 |
| 2025-12-29 | 22.75 | $22.88 | 7100 |
| 2025-12-26 | 22.76 | $22.86 | 4900 |
| 2025-12-24 | 22.77 | $22.87 | 3800 |
| 2025-12-23 | 22.78 | $22.79 | 10800 |
| 2025-12-22 | 22.79 | $22.79 | 18600 |
| 2025-12-19 | 22.79 | $22.68 | 8200 |
| 2025-12-18 | 22.79 | $22.68 | 16800 |
| 2025-12-17 | 22.80 | $22.65 | 14800 |
| 2025-12-16 | 22.80 | $22.72 | 19200 |
| 2025-12-15 | 22.80 | $22.83 | 19100 |
| 2025-12-12 | 22.81 | $22.81 | 10600 |
| 2025-12-11 | 22.82 | $23.02 | 27000 |
| 2025-12-10 | 22.82 | $22.87 | 18800 |
| 2025-12-09 | 22.84 | $22.66 | 29000 |
| 2025-12-08 | 22.87 | $22.49 | 11900 |
| 2025-12-05 | 22.89 | $22.60 | 9500 |
| 2025-12-04 | 22.92 | $22.65 | 7500 |
| 2025-12-03 | 22.94 | $22.68 | 6600 |
| 2025-12-02 | 22.96 | $22.71 | 26700 |
| 2025-12-01 | 22.98 | $22.77 | 15000 |
| 2025-11-28 | 22.99 | $22.97 | 29900 |
| 2025-11-26 | 23.00 | $23.14 | 26100 |
| 2025-11-25 | 23.02 | $23.09 | 19300 |
| 2025-11-24 | 23.04 | $22.95 | 17300 |
| 2025-11-21 | 23.06 | $22.88 | 18100 |
| 2025-11-20 | 23.09 | $22.69 | 15900 |
| 2025-11-19 | 23.12 | $22.74 | 8500 |
| 2025-11-18 | 23.14 | $22.73 | 19400 |
| 2025-11-17 | 23.17 | $22.81 | 9100 |
| 2025-11-14 | 23.20 | $23.03 | 16400 |
| 2025-11-13 | 23.21 | $22.87 | 14300 |
| 2025-11-12 | 23.23 | $23.15 | 10200 |
| 2025-11-11 | 23.23 | $23.23 | 12800 |
| 2025-11-10 | 23.21 | $23.12 | 7500 |
| 2025-11-07 | 23.21 | $23.03 | 9500 |
| 2025-11-06 | 23.21 | $23.10 | 15300 |
| 2025-11-05 | 23.22 | $23.10 | 14000 |
| 2025-11-04 | 23.23 | $23.05 | 17300 |
| 2025-11-03 | 23.25 | $23.05 | 13200 |
| 2025-10-31 | 23.27 | $23.02 | 33600 |
| 2025-10-30 | 23.29 | $23.18 | 19500 |
| 2025-10-29 | 23.30 | $23.50 | 14500 |
| 2025-10-28 | 23.30 | $23.50 | 6400 |
| 2025-10-27 | 23.30 | $23.50 | 31600 |
| 2025-10-24 | 23.32 | $23.32 | 18200 |
| 2025-10-23 | 23.34 | $23.34 | 15500 |
| 2025-10-22 | 23.35 | $23.23 | 19100 |
| 2025-10-21 | 23.38 | $23.33 | 25100 |
| 2025-10-20 | 23.41 | $23.34 | 6800 |
| 2025-10-17 | 23.43 | $23.19 | 18000 |
| 2025-10-16 | 23.47 | $23.24 | 8400 |
| 2025-10-15 | 23.49 | $23.17 | 17200 |
| 2025-10-14 | 23.52 | $22.95 | 6000 |
| 2025-10-13 | 23.55 | $23.06 | 4300 |
| 2025-10-10 | 23.58 | $23.01 | 20600 |
| 2025-10-09 | 23.61 | $23.23 | 15700 |
| 2025-10-08 | 23.63 | $23.41 | 8600 |
| 2025-10-07 | 23.62 | $23.41 | 17200 |
| 2025-10-06 | 23.62 | $23.43 | 14400 |
| 2025-10-03 | 23.61 | $23.42 | 5400 |
| 2025-10-02 | 23.59 | $23.38 | 27200 |
| 2025-10-01 | 23.56 | $23.57 | 31200 |
| 2025-09-30 | 23.51 | $23.51 | 284300 |
| 2025-09-29 | 23.46 | $23.82 | 27200 |
| 2025-09-26 | 23.40 | $23.77 | 26900 |
| 2025-09-25 | 23.36 | $23.57 | 31400 |
| 2025-09-24 | 23.33 | $23.75 | 28800 |
| 2025-09-23 | 23.30 | $23.91 | 20800 |
| 2025-09-22 | 23.26 | $23.89 | 26400 |
| 2025-09-19 | 23.22 | $23.82 | 20500 |
| 2025-09-18 | 23.18 | $23.70 | 10800 |
| 2025-09-17 | 23.14 | $23.76 | 21800 |
| 2025-09-16 | 23.10 | $23.62 | 18200 |
| 2025-09-15 | 23.05 | $23.68 | 17600 |
| 2025-09-12 | 23.01 | $23.57 | 18000 |
| 2025-09-11 | 22.96 | $23.51 | 20600 |
| 2025-09-10 | 22.93 | $23.36 | 19700 |
| 2025-09-09 | 22.89 | $23.27 | 13500 |
| 2025-09-08 | 22.85 | $23.23 | 22800 |
| 2025-09-05 | 22.80 | $23.04 | 35300 |
| 2025-09-04 | 22.77 | $22.79 | 32700 |
| 2025-09-03 | 22.75 | $22.64 | 35700 |
| 2025-09-02 | 22.74 | $22.56 | 85100 |
| 2025-08-29 | 22.73 | $22.50 | 99600 |
| 2025-08-28 | 22.70 | $22.99 | 10300 |
| 2025-08-27 | 22.65 | $23.05 | 13200 |
| 2025-08-26 | 22.58 | $23.07 | 15200 |
| 2025-08-25 | 22.51 | $23.06 | 9000 |
| 2025-08-22 | 22.44 | $23.09 | 32700 |
| 2025-08-21 | 22.36 | $23.02 | 24500 |
| 2025-08-20 | 22.28 | $22.99 | 47300 |
| 2025-08-19 | 22.20 | $22.93 | 31500 |
| 2025-08-18 | 22.12 | $22.73 | 23100 |
| 2025-08-15 | 22.06 | $22.75 | 18200 |
| 2025-08-14 | 22.00 | $22.70 | 14600 |
| 2025-08-13 | 21.92 | $22.76 | 33300 |
| 2025-08-12 | 21.84 | $22.57 | 21200 |
| 2025-08-11 | 21.76 | $22.43 | 19700 |
| 2025-08-08 | 21.70 | $22.37 | 13300 |
| 2025-08-07 | 21.65 | $22.34 | 16800 |
| 2025-08-06 | 21.61 | $22.43 | 39200 |
| 2025-08-05 | 21.55 | $22.48 | 22100 |
| 2025-08-04 | 21.48 | $22.31 | 18500 |
| 2025-08-01 | 21.41 | $21.97 | 18200 |
| 2025-07-31 | 21.37 | $21.85 | 60900 |
| 2025-07-30 | 21.33 | $21.71 | 15400 |
| 2025-07-29 | 21.29 | $21.76 | 24900 |
| 2025-07-28 | 21.23 | $21.62 | 26200 |
| 2025-07-25 | 21.18 | $21.44 | 16500 |
| 2025-07-24 | 21.16 | $21.43 | 17100 |
| 2025-07-23 | 21.13 | $21.39 | 8600 |
| 2025-07-22 | 21.10 | $21.37 | 13600 |
| 2025-07-21 | 21.08 | $21.50 | 10500 |
| 2025-07-18 | 21.04 | $21.47 | 33800 |
| 2025-07-17 | 21.01 | $21.27 | 25100 |
| 2025-07-16 | 20.99 | $21.03 | 33100 |
| 2025-07-15 | 20.99 | $21.09 | 22900 |
| 2025-07-14 | 20.98 | $21.22 | 23100 |
| 2025-07-11 | 20.99 | $21.29 | 15700 |
| 2025-07-10 | 21.00 | $21.48 | 31300 |
| 2025-07-09 | 21.00 | $21.27 | 14000 |
| 2025-07-08 | 21.01 | $21.10 | 18700 |
| 2025-07-07 | 21.03 | $21.02 | 43500 |
| 2025-07-03 | 21.06 | $21.08 | 19400 |
| 2025-07-02 | 21.09 | $21.11 | 54800 |
| 2025-07-01 | 21.12 | $20.80 | 38300 |
| 2025-06-30 | 21.18 | $20.54 | 277800 |
| 2025-06-27 | 21.25 | $20.73 | 56500 |
| 2025-06-26 | 21.32 | $20.92 | 65700 |
| 2025-06-25 | 21.37 | $20.83 | 22600 |
| 2025-06-24 | 21.43 | $20.97 | 24700 |
| 2025-06-23 | 21.48 | $20.87 | 33500 |
| 2025-06-20 | 21.54 | $20.80 | 22400 |
| 2025-06-18 | 21.61 | $20.79 | 22100 |
| 2025-06-17 | 21.70 | $20.81 | 30200 |
| 2025-06-16 | 21.78 | $20.98 | 17700 |
| 2025-06-13 | 21.85 | $21.08 | 13900 |
| 2025-06-12 | 21.91 | $21.33 | 11300 |
| 2025-06-11 | 21.96 | $21.43 | 11000 |
| 2025-06-10 | 22.01 | $21.57 | 9800 |
| 2025-06-09 | 22.05 | $21.52 | 14100 |
| 2025-06-06 | 22.10 | $21.45 | 8100 |
| 2025-06-05 | 22.12 | $21.56 | 9600 |
| 2025-06-04 | 22.15 | $21.79 | 16900 |
| 2025-06-03 | 22.15 | $21.70 | 18200 |
| 2025-06-02 | 22.17 | $21.86 | 17000 |
| 2025-05-30 | 22.18 | $22.08 | 56600 |
| 2025-05-29 | 22.18 | $21.98 | 10400 |
| 2025-05-28 | 22.18 | $21.93 | 9000 |
| 2025-05-27 | 22.20 | $22.07 | 9900 |
| 2025-05-23 | 22.21 | $22.02 | 15600 |
| 2025-05-22 | 22.20 | $22.00 | 26200 |
| 2025-05-21 | 22.20 | $22.34 | 13700 |
| 2025-05-20 | 22.17 | $22.43 | 6400 |
| 2025-05-19 | 22.13 | $22.54 | 9500 |
| 2025-05-16 | 22.08 | $22.34 | 11400 |
| 2025-05-15 | 22.04 | $22.29 | 7500 |
| 2025-05-14 | 22.00 | $22.34 | 10700 |
| 2025-05-13 | 21.96 | $22.37 | 7000 |
| 2025-05-12 | 21.92 | $22.44 | 3700 |
| 2025-05-09 | 21.87 | $22.46 | 25600 |
| 2025-05-08 | 21.84 | $21.95 | 6400 |
| 2025-05-07 | 21.87 | $22.00 | 3200 |
| 2025-05-06 | 21.88 | $21.93 | 8700 |
| 2025-05-05 | 21.88 | $22.00 | 9000 |
| 2025-05-02 | 21.90 | $22.07 | 6200 |
| 2025-05-01 | 21.90 | $22.14 | 8000 |
| 2025-04-30 | 21.90 | $22.03 | 5800 |
| 2025-04-29 | 21.91 | $22.31 | 8300 |
| 2025-04-28 | 21.90 | $22.29 | 53100 |
| 2025-04-25 | 21.93 | $21.81 | 3700 |
| 2025-04-24 | 21.98 | $21.89 | 8200 |
| 2025-04-23 | 22.04 | $21.81 | 9200 |
| 2025-04-22 | 22.10 | $21.59 | 6000 |
| 2025-04-21 | 22.17 | $21.48 | 8100 |
| 2025-04-17 | 22.25 | $21.51 | 17000 |
| 2025-04-16 | 22.33 | $21.54 | 13200 |
| 2025-04-15 | 22.40 | $21.50 | 11700 |
| 2025-04-14 | 22.47 | $21.55 | 21900 |
| 2025-04-11 | 22.54 | $21.60 | 16100 |
| 2025-04-10 | 22.60 | $21.88 | 12900 |
| 2025-04-09 | 22.64 | $22.38 | 18800 |
| 2025-04-08 | 22.65 | $22.22 | 45200 |
| 2025-04-07 | 22.66 | $22.03 | 14800 |
| 2025-04-04 | 22.69 | $22.35 | 14100 |
| 2025-04-03 | 22.70 | $22.10 | 10200 |
| 2025-04-02 | 22.74 | $22.19 | 12800 |
| 2025-04-01 | 22.78 | $22.17 | 33100 |
| 2025-03-31 | 22.82 | $22.06 | 101600 |
| 2025-03-28 | 22.87 | $22.85 | 23400 |
| 2025-03-27 | 22.88 | $22.93 | 18500 |
| 2025-03-26 | 22.89 | $22.99 | 21800 |
| 2025-03-25 | 22.90 | $23.13 | 10800 |
| 2025-03-24 | 22.90 | $23.03 | 11300 |
| 2025-03-21 | 22.90 | $22.98 | 4000 |
| 2025-03-20 | 22.89 | $23.02 | 14100 |
| 2025-03-19 | 22.89 | $22.96 | 5200 |
| 2025-03-18 | 22.89 | $22.90 | 9600 |
| 2025-03-17 | 22.90 | $22.95 | 7400 |
| 2025-03-14 | 22.91 | $22.95 | 22000 |
| 2025-03-13 | 22.91 | $22.69 | 22400 |
| 2025-03-12 | 22.92 | $22.50 | 7800 |
| 2025-03-11 | 22.95 | $22.45 | 22000 |
| 2025-03-10 | 22.98 | $22.51 | 11400 |
| 2025-03-07 | 22.99 | $22.67 | 8800 |
| 2025-03-06 | 23.01 | $22.84 | 14800 |
| 2025-03-05 | 23.02 | $22.95 | 8000 |
| 2025-03-04 | 23.02 | $22.94 | 15300 |
| 2025-03-03 | 23.02 | $23.10 | 8100 |
| 2025-02-28 | 23.03 | $23.05 | 29000 |
| 2025-02-27 | 23.05 | $23.11 | 9000 |
| 2025-02-26 | 23.06 | $23.20 | 8700 |
| 2025-02-25 | 23.06 | $23.22 | 6400 |
| 2025-02-24 | 23.08 | $22.96 | 16300 |
| 2025-02-21 | 23.08 | $22.92 | 6200 |
| 2025-02-20 | 23.08 | $23.00 | 29000 |
| 2025-02-19 | 23.07 | $22.94 | 13100 |
| 2025-02-18 | 23.06 | $23.04 | 6900 |
| 2025-02-14 | 23.02 | $23.10 | 6300 |
| 2025-02-13 | 22.98 | $22.99 | 13600 |
| 2025-02-12 | 22.93 | $22.89 | 12000 |
| 2025-02-11 | 22.84 | $23.08 | 34100 |
| 2025-02-10 | 22.75 | $23.03 | 9800 |
| 2025-02-07 | 22.66 | $22.85 | 10200 |
| 2025-02-06 | 22.60 | $22.98 | 6500 |
| 2025-02-05 | 22.54 | $23.06 | 19200 |
| 2025-02-04 | 22.50 | $22.87 | 15000 |
| 2025-02-03 | 22.48 | $23.01 | 18100 |
| 2025-01-31 | 22.44 | $23.21 | 40000 |
| 2025-01-30 | 22.36 | $23.59 | 35000 |
| 2025-01-29 | 22.26 | $23.17 | 26100 |
| 2025-01-28 | 22.19 | $23.37 | 30300 |
| 2025-01-27 | 22.11 | $23.48 | 53600 |
| 2025-01-24 | 22.02 | $23.07 | 36100 |
| 2025-01-23 | 21.96 | $22.85 | 44800 |
| 2025-01-22 | 21.92 | $22.81 | 55400 |
| 2025-01-21 | 21.88 | $22.78 | 66000 |
| 2025-01-17 | 21.85 | $22.28 | 68700 |
| 2025-01-16 | 21.87 | $22.14 | 69700 |
| 2025-01-15 | 21.88 | $21.98 | 47900 |
| 2025-01-14 | 21.90 | $21.26 | 18700 |
| 2025-01-13 | 21.96 | $21.14 | 35900 |
| 2025-01-10 | 22.04 | $21.30 | 37400 |
| 2025-01-08 | 22.12 | $21.62 | 13900 |
| 2025-01-07 | 22.17 | $21.85 | 30900 |
| 2025-01-06 | 22.22 | $22.25 | 43800 |
| 2025-01-03 | 22.25 | $22.38 | 17900 |
| 2025-01-02 | 22.28 | $22.19 | 49800 |
| 2024-12-31 | 22.31 | $21.60 | 102500 |
| 2024-12-30 | 22.37 | $21.74 | 38800 |
| 2024-12-27 | 22.43 | $21.62 | 53800 |
| 2024-12-26 | 22.50 | $21.78 | 30300 |
| 2024-12-24 | 22.55 | $21.83 | 21700 |
| 2024-12-23 | 22.61 | $21.86 | 30500 |
| 2024-12-20 | 22.66 | $22.04 | 19300 |
| 2024-12-19 | 22.70 | $21.97 | 66500 |
| 2024-12-18 | 22.74 | $22.23 | 55800 |
| 2024-12-17 | 22.77 | $22.52 | 27900 |
| 2024-12-16 | 22.79 | $22.38 | 29900 |
| 2024-12-13 | 22.82 | $22.38 | 34100 |
| 2024-12-12 | 22.86 | $22.57 | 29700 |
| 2024-12-11 | 22.88 | $22.75 | 24000 |
| 2024-12-10 | 22.91 | $22.81 | 31600 |
| 2024-12-09 | 22.96 | $22.68 | 22800 |
| 2024-12-06 | 23.02 | $22.85 | 23800 |
| 2024-12-05 | 23.05 | $22.90 | 25300 |
| 2024-12-04 | 23.08 | $22.82 | 17900 |
| 2024-12-03 | 23.12 | $22.79 | 35200 |
| 2024-12-02 | 23.15 | $22.92 | 16000 |
| 2024-11-29 | 23.17 | $22.93 | 99900 |
| 2024-11-27 | 23.19 | $22.91 | 14500 |
| 2024-11-26 | 23.22 | $22.85 | 23200 |
| 2024-11-25 | 23.26 | $23.05 | 21000 |
| 2024-11-22 | 23.31 | $22.92 | 12900 |
| 2024-11-21 | 23.36 | $22.85 | 21400 |
| 2024-11-20 | 23.42 | $22.71 | 13600 |
| 2024-11-19 | 23.49 | $22.79 | 34700 |
| 2024-11-18 | 23.57 | $22.93 | 27200 |
| 2024-11-15 | 23.64 | $23.03 | 27500 |
| 2024-11-14 | 23.72 | $23.05 | 12700 |
| 2024-11-13 | 23.81 | $23.15 | 14400 |
| 2024-11-12 | 23.90 | $23.34 | 21600 |
| 2024-11-11 | 23.96 | $23.69 | 11400 |
| 2024-11-08 | 24.01 | $23.85 | 11700 |
| 2024-11-07 | 24.04 | $23.58 | 23800 |
| 2024-11-06 | 24.07 | $23.35 | 20700 |
| 2024-11-05 | 24.11 | $23.68 | 19900 |
| 2024-11-04 | 24.14 | $23.48 | 27800 |
| 2024-11-01 | 24.17 | $23.22 | 22100 |
| 2024-10-31 | 24.23 | $23.34 | 146400 |
| 2024-10-30 | 24.28 | $23.58 | 12000 |
| 2024-10-29 | 24.33 | $23.68 | 15500 |
| 2024-10-28 | 24.37 | $23.88 | 10800 |
| 2024-10-25 | 24.39 | $24.01 | 11700 |
| 2024-10-24 | 24.45 | $24.05 | 13700 |
| 2024-10-23 | 24.50 | $24.16 | 4900 |
| 2024-10-22 | 24.54 | $24.40 | 5200 |
| 2024-10-21 | 24.57 | $24.31 | 9000 |
| 2024-10-18 | 24.60 | $24.68 | 8700 |
| 2024-10-17 | 24.62 | $24.72 | 12900 |
| 2024-10-16 | 24.65 | $24.96 | 16900 |
| 2024-10-15 | 24.65 | $24.65 | 10600 |
| 2024-10-14 | 24.68 | $24.55 | 7500 |
| 2024-10-11 | 24.71 | $24.49 | 12400 |
| 2024-10-10 | 24.74 | $24.16 | 2300 |
| 2024-10-09 | 24.78 | $24.24 | 11200 |
| 2024-10-08 | 24.82 | $24.26 | 9400 |
| 2024-10-07 | 24.86 | $24.11 | 14700 |
| 2024-10-04 | 24.90 | $24.34 | 10100 |
| 2024-10-03 | 24.91 | $24.43 | 17500 |
| 2024-10-02 | 24.93 | $24.51 | 14300 |
| 2024-10-01 | 24.94 | $24.47 | 21500 |
| 2024-09-30 | 24.95 | $24.35 | 45800 |
| 2024-09-27 | 24.97 | $25.08 | 9400 |
| 2024-09-26 | 24.97 | $25.11 | 5900 |
| 2024-09-25 | 24.97 | $24.96 | 3900 |
| 2024-09-24 | 24.98 | $25.01 | 17700 |
| 2024-09-23 | 24.99 | $24.87 | 16300 |
| 2024-09-20 | 25.01 | $25.12 | 11500 |
| 2024-09-19 | 25.00 | $25.24 | 10200 |
| 2024-09-18 | 25.00 | $25.14 | 10800 |
| 2024-09-17 | 24.99 | $25.16 | 5300 |
| 2024-09-16 | 24.99 | $25.14 | 9800 |
| 2024-09-13 | 24.99 | $25.10 | 3700 |
| 2024-09-12 | 25.00 | $25.04 | 6500 |
| 2024-09-11 | 25.01 | $24.94 | 1900 |
| 2024-09-10 | 25.02 | $25.01 | 11600 |
| 2024-09-09 | 25.03 | $24.96 | 9100 |
| 2024-09-06 | 25.03 | $24.61 | 4800 |
| 2024-09-05 | 25.06 | $24.82 | 15500 |
| 2024-09-04 | 25.07 | $24.75 | 15900 |
| 2024-09-03 | 25.08 | $24.66 | 13000 |
| 2024-08-30 | 25.09 | $24.65 | 88500 |
| 2024-08-29 | 25.10 | $25.13 | 4800 |
| 2024-08-28 | 25.09 | $25.12 | 10300 |
| 2024-08-27 | 25.06 | $25.13 | 7100 |
| 2024-08-26 | 25.04 | $25.14 | 2800 |
| 2024-08-23 | 25.03 | $25.25 | 9200 |
| 2024-08-22 | 25.02 | $25.07 | 5600 |
| 2024-08-21 | 25.01 | $25.12 | 5500 |
| 2024-08-20 | 24.99 | $25.05 | 6500 |
| 2024-08-19 | 24.99 | $25.08 | 17600 |
| 2024-08-16 | 25.00 | $25.19 | 7100 |
| 2024-08-15 | 25.00 | $25.21 | 4000 |
| 2024-08-14 | 24.99 | $25.31 | 6300 |
| 2024-08-13 | 24.99 | $25.18 | 3300 |
| 2024-08-12 | 24.99 | $25.08 | 2300 |
| 2024-08-09 | 24.99 | $25.11 | 4800 |
| 2024-08-08 | 25.00 | $25.14 | 8600 |
| 2024-08-07 | 25.00 | $25.03 | 9900 |
| 2024-08-06 | 25.00 | $24.96 | 11800 |
| 2024-08-05 | 25.00 | $24.79 | 20100 |
| 2024-08-02 | 25.02 | $24.88 | 10200 |
| 2024-08-01 | 25.04 | $24.92 | 10200 |
| 2024-07-31 | 25.06 | $24.57 | 33100 |
| 2024-07-30 | 25.09 | $24.81 | 13900 |
| 2024-07-29 | 25.10 | $24.85 | 14200 |
| 2024-07-26 | 25.11 | $25.01 | 4500 |
| 2024-07-25 | 25.14 | $24.88 | 9500 |
| 2024-07-24 | 25.16 | $24.79 | 16000 |
| 2024-07-23 | 25.19 | $25.04 | 19100 |
| 2024-07-22 | 25.19 | $25.19 | 6100 |
| 2024-07-19 | 25.18 | $25.17 | 7800 |
| 2024-07-18 | 25.18 | $25.14 | 17400 |
| 2024-07-17 | 25.16 | $25.16 | 5700 |
| 2024-07-16 | 25.13 | $25.20 | 10400 |
| 2024-07-15 | 25.11 | $25.14 | 9700 |
| 2024-07-12 | 25.09 | $25.26 | 9000 |
| 2024-07-11 | 25.07 | $25.20 | 8800 |
| 2024-07-10 | 25.04 | $25.06 | 9500 |
| 2024-07-09 | 25.01 | $25.01 | 16100 |
| 2024-07-08 | 24.99 | $25.16 | 18900 |
| 2024-07-05 | 24.95 | $25.29 | 9100 |
| 2024-07-03 | 24.89 | $25.28 | 15900 |
| 2024-07-02 | 24.83 | $25.06 | 16500 |
| 2024-07-01 | 24.77 | $25.01 | 38400 |
| 2024-06-28 | 24.72 | $25.20 | 316900 |
| 2024-06-27 | 24.62 | $25.46 | 68100 |
| 2024-06-26 | 24.51 | $25.40 | 46300 |
| 2024-06-25 | 24.40 | $25.33 | 32100 |
| 2024-06-24 | 24.29 | $25.16 | 39500 |
| 2024-06-21 | 24.19 | $25.00 | 44300 |
| 2024-06-20 | 24.10 | $25.03 | 47800 |
| 2024-06-18 | 24.01 | $24.70 | 7600 |
| 2024-06-17 | 23.93 | $24.73 | 15900 |
| 2024-06-14 | 23.86 | $24.70 | 12400 |
| 2024-06-13 | 23.78 | $24.85 | 8100 |
| 2024-06-12 | 23.69 | $24.72 | 20400 |
| 2024-06-11 | 23.60 | $24.60 | 15700 |
| 2024-06-10 | 23.52 | $24.58 | 16700 |
| 2024-06-07 | 23.43 | $24.51 | 17300 |
| 2024-06-06 | 23.35 | $24.29 | 14800 |
| 2024-06-05 | 23.27 | $24.15 | 4300 |
| 2024-06-04 | 23.22 | $24.13 | 19300 |
| 2024-06-03 | 23.17 | $23.91 | 14500 |
| 2024-05-31 | 23.12 | $23.91 | 51500 |
| 2024-05-30 | 23.05 | $23.26 | 19500 |
| 2024-05-29 | 23.01 | $23.15 | 11000 |
| 2024-05-28 | 22.96 | $23.20 | 7900 |
| 2024-05-24 | 22.92 | $23.29 | 12100 |
| 2024-05-23 | 22.87 | $23.11 | 17800 |
| 2024-05-22 | 22.84 | $23.24 | 8500 |
| 2024-05-21 | 22.83 | $23.19 | 9200 |
| 2024-05-20 | 22.82 | $23.13 | 13600 |
| 2024-05-17 | 22.80 | $23.18 | 9700 |
| 2024-05-16 | 22.77 | $23.16 | 10400 |
| 2024-05-15 | 22.74 | $23.15 | 20800 |
| 2024-05-14 | 22.72 | $22.90 | 22700 |
| 2024-05-13 | 22.70 | $22.96 | 11200 |
| 2024-05-10 | 22.69 | $22.87 | 7200 |
| 2024-05-09 | 22.73 | $22.77 | 10300 |
| 2024-05-08 | 22.79 | $22.82 | 13200 |
| 2024-05-07 | 22.87 | $23.14 | 16300 |
| 2024-05-06 | 22.95 | $23.05 | 7400 |
| 2024-05-03 | 23.03 | $22.82 | 8000 |
| 2024-05-02 | 23.13 | $22.63 | 10800 |
| 2024-05-01 | 23.23 | $22.50 | 53400 |
| 2024-04-30 | 23.33 | $22.06 | 77100 |
| 2024-04-29 | 23.45 | $22.45 | 16100 |
| 2024-04-26 | 23.56 | $22.31 | 17400 |
| 2024-04-25 | 23.68 | $22.54 | 8500 |
| 2024-04-24 | 23.78 | $22.93 | 7300 |
| 2024-04-23 | 23.88 | $23.03 | 11600 |
| 2024-04-22 | 23.97 | $22.69 | 12700 |
| 2024-04-19 | 24.08 | $22.61 | 10200 |
| 2024-04-18 | 24.20 | $22.55 | 9200 |
| 2024-04-17 | 24.31 | $22.68 | 11200 |
| 2024-04-16 | 24.41 | $22.54 | 6200 |
| 2024-04-15 | 24.51 | $22.74 | 14900 |
| 2024-04-12 | 24.60 | $23.78 | 6800 |
| 2024-04-11 | 24.64 | $23.96 | 14900 |
| 2024-04-10 | 24.68 | $24.35 | 8700 |
| 2024-04-09 | 24.69 | $24.72 | 12400 |
| 2024-04-08 | 24.68 | $24.72 | 3600 |
| 2024-04-05 | 24.66 | $24.73 | 6300 |
| 2024-04-04 | 24.63 | $24.65 | 10100 |
| 2024-04-03 | 24.61 | $24.54 | 7800 |
| 2024-04-02 | 24.58 | $24.57 | 6900 |
| 2024-04-01 | 24.55 | $24.64 | 8600 |
| 2024-03-28 | 24.52 | $24.64 | 55400 |
| 2024-03-27 | 24.50 | $24.59 | 9000 |
| 2024-03-26 | 24.47 | $24.94 | 24900 |
| 2024-03-25 | 24.42 | $24.73 | 9900 |
| 2024-03-22 | 24.39 | $24.90 | 13800 |
| 2024-03-21 | 24.34 | $24.94 | 12100 |
| 2024-03-20 | 24.29 | $24.78 | 9700 |
| 2024-03-19 | 24.23 | $24.68 | 10400 |
| 2024-03-18 | 24.19 | $24.52 | 10800 |
| 2024-03-15 | 24.15 | $24.55 | 4000 |
| 2024-03-14 | 24.12 | $24.59 | 8500 |
| 2024-03-13 | 24.07 | $24.74 | 22600 |
| 2024-03-12 | 24.02 | $24.71 | 36900 |
| 2024-03-11 | 23.98 | $24.40 | 17100 |
| 2024-03-08 | 23.95 | $24.32 | 5500 |
| 2024-03-07 | 23.91 | $24.25 | 13700 |
| 2024-03-06 | 23.87 | $24.16 | 11900 |
| 2024-03-05 | 23.84 | $24.01 | 7400 |
| 2024-03-04 | 23.81 | $23.94 | 8200 |
| 2024-03-01 | 23.79 | $24.08 | 8600 |
| 2024-02-29 | 23.77 | $24.22 | 26500 |
| 2024-02-28 | 23.73 | $23.97 | 5700 |
| 2024-02-27 | 23.72 | $23.98 | 7200 |
| 2024-02-26 | 23.69 | $24.01 | 8800 |
| 2024-02-23 | 23.67 | $24.01 | 14200 |
| 2024-02-22 | 23.64 | $23.82 | 7800 |
| 2024-02-21 | 23.61 | $23.70 | 9900 |
| 2024-02-20 | 23.59 | $23.78 | 12500 |
| 2024-02-16 | 23.56 | $23.74 | 7600 |
| 2024-02-15 | 23.51 | $23.90 | 9800 |
| 2024-02-14 | 23.45 | $23.74 | 10100 |
| 2024-02-13 | 23.41 | $23.61 | 15400 |
| 2024-02-12 | 23.37 | $23.93 | 12900 |
| 2024-02-09 | 23.32 | $23.76 | 13900 |
| 2024-02-08 | 23.28 | $23.60 | 7400 |
| 2024-02-07 | 23.23 | $23.45 | 15400 |
| 2024-02-06 | 23.20 | $23.46 | 9300 |
| 2024-02-05 | 23.15 | $23.43 | 18300 |
| 2024-02-02 | 23.09 | $23.61 | 13200 |
| 2024-02-01 | 23.02 | $23.72 | 19300 |
| 2024-01-31 | 22.94 | $23.47 | 11800 |
| 2024-01-30 | 22.88 | $23.59 | 12800 |
| 2024-01-29 | 22.81 | $23.53 | 24900 |
| 2024-01-26 | 22.76 | $23.49 | 20700 |
| 2024-01-25 | 22.73 | $23.55 | 16400 |
| 2024-01-24 | 22.70 | $23.22 | 9700 |
| 2024-01-23 | 22.68 | $23.14 | 7900 |
| 2024-01-22 | 22.67 | $23.17 | 21300 |
| 2024-01-19 | 22.67 | $22.88 | 9200 |
| 2024-01-18 | 22.67 | $22.68 | 17400 |
| 2024-01-17 | 22.67 | $22.82 | 9800 |
| 2024-01-16 | 22.69 | $22.89 | 19500 |
| 2024-01-12 | 22.69 | $22.98 | 14700 |
| 2024-01-11 | 22.67 | $22.90 | 20100 |
| 2024-01-10 | 22.63 | $22.71 | 27300 |
| 2024-01-09 | 22.62 | $22.67 | 19800 |
| 2024-01-08 | 22.63 | $22.54 | 34400 |
| 2024-01-05 | 22.65 | $22.24 | 33700 |
| 2024-01-04 | 22.69 | $22.18 | 24300 |
| 2024-01-03 | 22.73 | $22.23 | 58700 |
| 2024-01-02 | 22.77 | $22.25 | 32900 |
| 2023-12-29 | 22.83 | $22.11 | 268000 |
| 2023-12-28 | 22.88 | $22.45 | 42100 |
| 2023-12-27 | 22.90 | $22.97 | 25400 |
| 2023-12-26 | 22.89 | $22.90 | 27700 |
| 2023-12-22 | 22.88 | $22.97 | 26000 |
| 2023-12-21 | 22.85 | $22.95 | 27600 |
| 2023-12-20 | 22.83 | $23.00 | 13400 |
| 2023-12-19 | 22.82 | $22.93 | 14400 |
| 2023-12-18 | 22.83 | $22.79 | 19400 |
| 2023-12-15 | 22.85 | $23.08 | 12300 |
| 2023-12-14 | 22.84 | $22.99 | 19800 |
| 2023-12-13 | 22.84 | $22.50 | 17100 |
| 2023-12-12 | 22.86 | $22.20 | 21700 |
| 2023-12-11 | 22.89 | $22.52 | 13300 |
| 2023-12-08 | 22.90 | $22.78 | 19200 |
| 2023-12-07 | 22.88 | $23.01 | 23300 |
| 2023-12-06 | 22.87 | $22.96 | 13300 |
| 2023-12-05 | 22.87 | $23.09 | 9400 |
| 2023-12-04 | 22.87 | $22.96 | 28500 |
| 2023-12-01 | 22.87 | $23.34 | 8300 |
| 2023-11-30 | 22.84 | $23.24 | 49100 |
| 2023-11-29 | 22.78 | $22.75 | 12000 |
| 2023-11-28 | 22.72 | $22.76 | 10700 |
| 2023-11-27 | 22.65 | $22.70 | 10300 |
| 2023-11-24 | 22.58 | $22.47 | 7200 |
| 2023-11-22 | 22.53 | $22.61 | 12900 |
| 2023-11-21 | 22.47 | $22.75 | 12600 |
| 2023-11-20 | 22.42 | $23.00 | 15800 |
| 2023-11-17 | 22.34 | $23.20 | 8500 |
| 2023-11-16 | 22.24 | $22.95 | 10800 |
| 2023-11-15 | 22.13 | $22.92 | 7700 |
| 2023-11-14 | 22.03 | $23.07 | 14900 |
| 2023-11-13 | 21.94 | $22.76 | 10800 |
| 2023-11-10 | 21.87 | $22.65 | 7300 |
| 2023-11-09 | 21.82 | $22.39 | 6500 |
| 2023-11-08 | 21.78 | $22.89 | 6000 |
| 2023-11-07 | 21.74 | $22.90 | 3900 |
| 2023-11-06 | 21.68 | $23.02 | 11500 |
| 2023-11-03 | 21.61 | $23.04 | 10200 |
| 2023-11-02 | 21.54 | $22.79 | 12300 |
| 2023-11-01 | 21.49 | $21.88 | 13500 |
| 2023-10-31 | 21.48 | $21.60 | 22800 |
| 2023-10-30 | 21.49 | $21.33 | 6200 |
| 2023-10-27 | 21.57 | $21.39 | 8000 |
| 2023-10-26 | 21.67 | $21.37 | 9300 |
| 2023-10-25 | 21.78 | $21.55 | 13100 |
| 2023-10-24 | 21.88 | $21.70 | 13600 |
| 2023-10-23 | 21.97 | $21.35 | 17700 |
| 2023-10-20 | 22.09 | $21.24 | 13600 |
| 2023-10-19 | 22.22 | $20.82 | 18800 |
| 2023-10-18 | 22.36 | $20.92 | 26000 |
| 2023-10-17 | 22.53 | $21.15 | 16000 |
| 2023-10-16 | 22.67 | $21.44 | 17600 |
| 2023-10-13 | 22.79 | $21.61 | 10200 |
| 2023-10-12 | 22.90 | $21.68 | 6100 |
| 2023-10-11 | 22.98 | $21.93 | 8600 |
| 2023-10-10 | 23.05 | $21.70 | 6800 |
| 2023-10-09 | 23.14 | $21.75 | 4600 |
| 2023-10-06 | 23.23 | $21.51 | 13600 |
| 2023-10-05 | 23.32 | $21.86 | 15700 |
| 2023-10-04 | 23.40 | $21.60 | 15400 |
| 2023-10-03 | 23.49 | $21.91 | 11800 |
| 2023-10-02 | 23.56 | $22.93 | 15600 |
| 2023-09-29 | 23.58 | $23.39 | 34200 |
| 2023-09-28 | 23.58 | $23.51 | 7700 |
| 2023-09-27 | 23.56 | $23.52 | 8300 |
| 2023-09-26 | 23.55 | $23.62 | 7300 |
| 2023-09-25 | 23.53 | $23.69 | 11300 |
| 2023-09-22 | 23.50 | $23.84 | 6700 |
| 2023-09-21 | 23.46 | $23.72 | 10900 |
| 2023-09-20 | 23.42 | $24.14 | 10000 |
| 2023-09-19 | 23.35 | $23.95 | 11600 |
| 2023-09-18 | 23.30 | $23.94 | 12300 |
| 2023-09-15 | 23.26 | $23.77 | 15800 |
| 2023-09-14 | 23.24 | $23.41 | 11600 |
| 2023-09-13 | 23.25 | $23.32 | 8100 |
| 2023-09-12 | 23.27 | $23.39 | 8800 |
| 2023-09-11 | 23.31 | $23.50 | 6100 |
| 2023-09-08 | 23.33 | $23.46 | 7200 |
| 2023-09-07 | 23.36 | $23.29 | 16200 |
| 2023-09-06 | 23.40 | $23.45 | 10400 |
| 2023-09-05 | 23.42 | $23.32 | 12900 |
| 2023-09-01 | 23.46 | $23.38 | 14100 |
| 2023-08-31 | 23.50 | $23.40 | 99300 |
| 2023-08-30 | 23.53 | $23.10 | 14800 |
| 2023-08-29 | 23.58 | $23.25 | 26600 |
| 2023-08-28 | 23.65 | $23.20 | 7500 |
| 2023-08-25 | 23.71 | $23.09 | 1400 |
| 2023-08-24 | 23.78 | $23.06 | 11100 |
| 2023-08-23 | 23.86 | $23.02 | 12800 |
| 2023-08-22 | 23.94 | $22.75 | 10600 |
| 2023-08-21 | 24.03 | $22.91 | 9000 |
| 2023-08-18 | 24.12 | $23.12 | 7600 |
| 2023-08-17 | 24.19 | $23.33 | 7500 |
| 2023-08-16 | 24.25 | $23.56 | 9800 |
| 2023-08-15 | 24.30 | $23.83 | 9600 |
| 2023-08-14 | 24.34 | $24.15 | 6500 |
| 2023-08-11 | 24.37 | $23.97 | 8200 |
| 2023-08-10 | 24.40 | $24.07 | 8400 |
| 2023-08-09 | 24.44 | $24.08 | 6100 |
| 2023-08-08 | 24.48 | $23.88 | 14400 |
| 2023-08-07 | 24.53 | $24.05 | 5400 |
| 2023-08-04 | 24.55 | $24.11 | 11700 |
| 2023-08-03 | 24.56 | $24.02 | 9300 |
| 2023-08-02 | 24.58 | $24.23 | 15000 |
| 2023-08-01 | 24.61 | $24.48 | 7800 |
| 2023-07-31 | 24.62 | $24.43 | 12500 |
| 2023-07-28 | 24.65 | $24.57 | 3200 |
| 2023-07-27 | 24.63 | $24.60 | 14800 |
| 2023-07-26 | 24.63 | $24.69 | 11600 |
| 2023-07-25 | 24.62 | $24.57 | 13300 |
| 2023-07-24 | 24.61 | $24.56 | 7200 |
| 2023-07-21 | 24.60 | $24.68 | 4700 |
| 2023-07-20 | 24.58 | $24.49 | 9300 |
| 2023-07-19 | 24.57 | $24.62 | 12500 |
| 2023-07-18 | 24.56 | $24.54 | 9100 |
| 2023-07-17 | 24.56 | $24.72 | 4200 |
| 2023-07-14 | 24.55 | $24.68 | 5400 |
| 2023-07-13 | 24.53 | $24.80 | 8100 |
| 2023-07-12 | 24.53 | $24.85 | 5500 |
| 2023-07-11 | 24.52 | $24.85 | 11900 |
| 2023-07-10 | 24.52 | $24.50 | 7700 |
| 2023-07-07 | 24.53 | $24.41 | 4800 |
| 2023-07-06 | 24.55 | $24.31 | 6700 |
| 2023-07-05 | 24.58 | $24.80 | 8200 |
| 2023-07-03 | 24.58 | $24.81 | 8900 |
| 2023-06-30 | 24.59 | $24.85 | 50600 |
| 2023-06-29 | 24.56 | $24.29 | 12100 |
| 2023-06-28 | 24.58 | $24.56 | 6100 |
| 2023-06-27 | 24.56 | $24.44 | 4200 |
| 2023-06-26 | 24.55 | $24.48 | 3400 |
| 2023-06-23 | 24.54 | $24.33 | 4400 |
| 2023-06-22 | 24.53 | $24.29 | 6900 |
| 2023-06-21 | 24.53 | $24.36 | 4300 |
| 2023-06-20 | 24.53 | $24.34 | 6900 |
| 2023-06-16 | 24.54 | $24.46 | 6200 |
| 2023-06-15 | 24.54 | $24.49 | 24400 |
| 2023-06-14 | 24.55 | $24.44 | 10800 |
| 2023-06-13 | 24.55 | $24.77 | 9500 |
| 2023-06-12 | 24.54 | $24.60 | 12300 |
| 2023-06-09 | 24.54 | $24.82 | 5100 |
| 2023-06-08 | 24.51 | $24.80 | 11400 |
| 2023-06-07 | 24.50 | $24.81 | 7800 |
| 2023-06-06 | 24.47 | $24.90 | 8100 |
| 2023-06-05 | 24.45 | $24.80 | 7000 |
| 2023-06-02 | 24.42 | $24.91 | 10500 |
| 2023-06-01 | 24.39 | $24.40 | 8600 |
| 2023-05-31 | 24.39 | $24.55 | 70100 |
| 2023-05-30 | 24.39 | $24.25 | 5700 |
| 2023-05-26 | 24.41 | $24.26 | 8200 |
| 2023-05-25 | 24.45 | $24.12 | 8300 |
| 2023-05-24 | 24.48 | $24.22 | 9100 |
| 2023-05-23 | 24.51 | $24.31 | 15600 |
| 2023-05-22 | 24.53 | $24.44 | 12700 |
| 2023-05-19 | 24.55 | $24.51 | 4400 |
| 2023-05-18 | 24.56 | $24.45 | 13100 |
| 2023-05-17 | 24.57 | $24.58 | 9400 |
| 2023-05-16 | 24.58 | $24.55 | 6300 |
| 2023-05-15 | 24.60 | $24.56 | 9000 |
| 2023-05-12 | 24.62 | $24.50 | 10400 |
| 2023-05-11 | 24.64 | $24.30 | 13700 |
| 2023-05-10 | 24.68 | $24.48 | 10700 |
| 2023-05-09 | 24.70 | $24.30 | 7100 |
| 2023-05-08 | 24.74 | $24.45 | 7900 |
| 2023-05-05 | 24.77 | $24.33 | 8000 |
| 2023-05-04 | 24.80 | $24.22 | 14300 |
| 2023-05-03 | 24.84 | $24.43 | 10400 |
| 2023-05-02 | 24.87 | $24.56 | 7500 |
| 2023-05-01 | 24.90 | $24.64 | 21500 |
| 2023-04-28 | 24.92 | $25.00 | 33200 |
| 2023-04-27 | 24.91 | $24.74 | 5900 |
| 2023-04-26 | 24.92 | $24.79 | 12800 |
| 2023-04-25 | 24.90 | $24.74 | 5400 |
| 2023-04-24 | 24.87 | $24.88 | 2500 |
| 2023-04-21 | 24.82 | $24.71 | 6900 |
| 2023-04-20 | 24.79 | $24.72 | 4600 |
| 2023-04-19 | 24.76 | $24.71 | 7400 |
| 2023-04-18 | 24.70 | $24.93 | 13700 |
| 2023-04-17 | 24.63 | $24.92 | 9800 |
| 2023-04-14 | 24.55 | $25.03 | 8200 |
| 2023-04-13 | 24.51 | $25.10 | 5600 |
| 2023-04-12 | 24.41 | $24.89 | 11500 |
| 2023-04-11 | 24.33 | $25.00 | 17100 |
| 2023-04-10 | 24.23 | $24.98 | 8800 |
| 2023-04-06 | 24.13 | $24.96 | 13000 |
| 2023-04-05 | 24.02 | $24.99 | 9600 |
| 2023-04-04 | 23.92 | $25.11 | 25000 |
| 2023-04-03 | 23.82 | $25.06 | 16800 |
| 2023-03-31 | 23.73 | $25.09 | 78600 |
| 2023-03-30 | 23.63 | $24.85 | 13900 |
| 2023-03-29 | 23.53 | $24.84 | 25200 |
| 2023-03-28 | 23.44 | $24.43 | 7800 |
| 2023-03-27 | 23.37 | $24.23 | 8900 |
| 2023-03-24 | 23.32 | $23.91 | 10200 |
| 2023-03-23 | 23.28 | $24.08 | 6300 |
| 2023-03-22 | 23.23 | $24.00 | 12900 |
| 2023-03-21 | 23.20 | $23.59 | 8000 |
| 2023-03-20 | 23.17 | $23.47 | 8000 |
| 2023-03-17 | 23.17 | $23.36 | 9200 |
| 2023-03-16 | 23.19 | $24.20 | 29400 |
| 2023-03-15 | 23.17 | $23.17 | 10200 |
| 2023-03-14 | 23.20 | $23.25 | 12600 |
| 2023-03-13 | 23.23 | $22.94 | 14000 |
| 2023-03-10 | 23.27 | $22.97 | 14500 |
| 2023-03-09 | 23.31 | $22.77 | 17500 |
| 2023-03-08 | 23.37 | $23.11 | 5300 |
| 2023-03-07 | 23.41 | $23.13 | 8700 |
| 2023-03-06 | 23.46 | $23.20 | 21800 |
| 2023-03-03 | 23.52 | $23.05 | 10000 |
| 2023-03-02 | 23.61 | $22.94 | 7000 |
| 2023-03-01 | 23.70 | $22.95 | 7500 |
| 2023-02-28 | 23.79 | $23.10 | 50500 |
| 2023-02-27 | 23.87 | $23.17 | 17300 |
| 2023-02-24 | 23.94 | $23.11 | 8400 |
| 2023-02-23 | 24.02 | $23.18 | 5400 |
| 2023-02-22 | 24.10 | $23.25 | 7200 |
| 2023-02-21 | 24.17 | $23.03 | 21500 |
| 2023-02-17 | 24.26 | $23.55 | 3900 |
| 2023-02-16 | 24.32 | $23.64 | 7800 |
| 2023-02-15 | 24.38 | $23.91 | 7700 |
| 2023-02-14 | 24.43 | $23.82 | 7100 |
| 2023-02-13 | 24.48 | $23.77 | 7100 |
| 2023-02-10 | 24.52 | $23.66 | 5100 |
| 2023-02-09 | 24.57 | $23.88 | 14200 |
| 2023-02-08 | 24.61 | $24.00 | 10100 |
| 2023-02-07 | 24.63 | $23.91 | 23400 |
| 2023-02-06 | 24.65 | $24.05 | 9200 |
| 2023-02-03 | 24.68 | $24.45 | 7300 |
| 2023-02-02 | 24.66 | $24.80 | 26700 |
| 2023-02-01 | 24.60 | $24.76 | 16100 |
| 2023-01-31 | 24.55 | $24.85 | 63800 |
| 2023-01-30 | 24.49 | $24.64 | 7300 |
| 2023-01-27 | 24.41 | $24.50 | 20800 |
| 2023-01-26 | 24.35 | $24.76 | 8600 |
| 2023-01-25 | 24.28 | $24.67 | 8500 |
| 2023-01-24 | 24.23 | $24.77 | 9600 |
| 2023-01-23 | 24.18 | $24.81 | 13800 |
| 2023-01-20 | 24.14 | $24.80 | 18800 |
| 2023-01-19 | 24.10 | $24.84 | 17700 |
| 2023-01-18 | 24.06 | $24.85 | 28500 |
| 2023-01-17 | 24.03 | $24.77 | 17500 |
| 2023-01-13 | 23.99 | $24.68 | 28700 |
| 2023-01-12 | 23.96 | $24.57 | 24600 |
| 2023-01-11 | 23.93 | $24.70 | 36300 |
| 2023-01-10 | 23.86 | $24.40 | 14300 |
| 2023-01-09 | 23.81 | $24.41 | 13800 |
| 2023-01-06 | 23.76 | $24.52 | 16900 |
| 2023-01-05 | 23.70 | $24.03 | 19000 |
| 2023-01-04 | 23.66 | $23.72 | 17300 |
| 2023-01-03 | 23.64 | $23.75 | 16000 |
| 2022-12-30 | 23.63 | $23.53 | 249000 |
| 2022-12-29 | 23.63 | $23.13 | 16100 |
| 2022-12-28 | 23.61 | $23.26 | 21200 |
| 2022-12-27 | 23.58 | $23.40 | 22700 |
| 2022-12-23 | 23.56 | $23.60 | 12000 |
| 2022-12-22 | 23.54 | $23.77 | 16300 |
| 2022-12-21 | 23.51 | $24.05 | 14200 |
| 2022-12-20 | 23.46 | $24.03 | 20900 |
| 2022-12-19 | 23.42 | $24.08 | 18400 |
| 2022-12-16 | 23.37 | $24.10 | 33300 |
| 2022-12-15 | 23.31 | $24.06 | 22300 |
| 2022-12-14 | 23.24 | $24.06 | 20400 |
| 2022-12-13 | 23.17 | $23.93 | 21000 |
| 2022-12-12 | 23.10 | $23.43 | 23700 |
| 2022-12-09 | 23.06 | $23.29 | 19800 |
| 2022-12-08 | 23.04 | $23.46 | 25600 |
| 2022-12-07 | 22.95 | $23.34 | 17500 |
| 2022-12-06 | 22.87 | $23.13 | 15300 |
| 2022-12-05 | 22.78 | $23.33 | 24200 |
| 2022-12-02 | 22.68 | $23.66 | 16300 |
| 2022-12-01 | 22.56 | $23.40 | 17000 |
| 2022-11-30 | 22.47 | $22.91 | 25000 |
| 2022-11-29 | 22.41 | $22.59 | 24700 |
| 2022-11-28 | 22.38 | $23.00 | 12500 |
| 2022-11-25 | 22.32 | $23.12 | 8200 |
| 2022-11-23 | 22.26 | $23.14 | 15700 |
| 2022-11-22 | 22.20 | $23.14 | 10300 |
| 2022-11-21 | 22.13 | $23.23 | 27100 |
| 2022-11-18 | 22.06 | $23.11 | 25900 |
| 2022-11-17 | 21.98 | $22.78 | 11300 |
| 2022-11-16 | 21.92 | $22.77 | 20200 |
| 2022-11-15 | 21.88 | $22.69 | 14600 |
| 2022-11-14 | 21.85 | $22.41 | 14200 |
| 2022-11-11 | 21.82 | $22.76 | 20300 |
| 2022-11-10 | 21.76 | $22.89 | 25200 |
| 2022-11-09 | 21.69 | $21.63 | 13400 |
| 2022-11-08 | 21.69 | $21.66 | 13900 |
| 2022-11-07 | 21.69 | $21.33 | 18500 |
| 2022-11-04 | 21.72 | $21.29 | 13900 |
| 2022-11-03 | 21.77 | $21.42 | 19800 |
| 2022-11-02 | 21.81 | $21.53 | 11900 |
| 2022-11-01 | 21.84 | $21.68 | 12400 |
| 2022-10-31 | 21.86 | $21.93 | 17400 |
| 2022-10-28 | 21.86 | $21.92 | 14400 |
| 2022-10-27 | 21.85 | $21.98 | 12400 |
| 2022-10-26 | 21.84 | $21.82 | 11000 |
| 2022-10-25 | 21.90 | $21.71 | 14100 |
| 2022-10-24 | 21.97 | $21.79 | 6000 |
| 2022-10-21 | 22.03 | $21.58 | 15000 |
| 2022-10-20 | 22.13 | $21.57 | 17400 |
| 2022-10-19 | 22.25 | $21.99 | 20200 |
| 2022-10-18 | 22.36 | $22.02 | 15600 |
| 2022-10-17 | 22.47 | $21.86 | 30900 |
| 2022-10-14 | 22.59 | $21.58 | 13500 |
| 2022-10-13 | 22.73 | $21.46 | 11800 |
| 2022-10-12 | 22.88 | $21.62 | 11800 |
| 2022-10-11 | 23.02 | $21.73 | 14900 |
| 2022-10-10 | 23.17 | $21.97 | 10200 |
| 2022-10-07 | 23.29 | $22.21 | 17500 |
| 2022-10-06 | 23.41 | $22.32 | 18200 |
| 2022-10-05 | 23.51 | $22.11 | 14100 |
| 2022-10-04 | 23.62 | $22.10 | 24600 |
| 2022-10-03 | 23.74 | $21.92 | 32600 |
| 2022-09-30 | 23.87 | $21.64 | 228000 |
| 2022-09-29 | 24.01 | $21.87 | 77600 |
| 2022-09-28 | 24.15 | $22.94 | 33900 |
| 2022-09-27 | 24.25 | $23.08 | 16800 |
| 2022-09-26 | 24.33 | $23.12 | 25800 |
| 2022-09-23 | 24.42 | $23.58 | 14000 |
| 2022-09-22 | 24.49 | $23.92 | 24700 |
| 2022-09-21 | 24.54 | $24.20 | 12300 |
| 2022-09-20 | 24.58 | $24.12 | 17100 |
| 2022-09-19 | 24.62 | $24.31 | 8900 |
| 2022-09-16 | 24.66 | $24.44 | 12900 |
| 2022-09-15 | 24.69 | $24.43 | 10000 |
| 2022-09-14 | 24.72 | $24.44 | 5700 |
| 2022-09-13 | 24.76 | $24.59 | 13100 |
| 2022-09-12 | 24.79 | $24.53 | 7600 |
| 2022-09-09 | 24.82 | $24.48 | 11200 |
| 2022-09-08 | 24.86 | $24.35 | 30100 |
| 2022-09-07 | 24.91 | $24.43 | 6600 |
| 2022-09-06 | 24.94 | $24.34 | 17000 |
| 2022-09-02 | 24.99 | $24.55 | 9400 |
| 2022-09-01 | 25.03 | $24.56 | 26700 |
| 2022-08-31 | 25.09 | $24.68 | 17400 |
| 2022-08-30 | 25.13 | $24.81 | 11600 |
| 2022-08-29 | 25.17 | $24.79 | 11300 |
| 2022-08-26 | 25.20 | $24.90 | 4000 |
| 2022-08-25 | 25.22 | $25.02 | 3100 |
| 2022-08-24 | 25.23 | $24.85 | 11800 |
| 2022-08-23 | 25.23 | $24.89 | 28900 |
| 2022-08-22 | 25.24 | $24.96 | 20600 |
| 2022-08-19 | 25.24 | $25.07 | 11200 |
| 2022-08-18 | 25.24 | $25.11 | 4300 |
| 2022-08-17 | 25.23 | $25.12 | 6600 |
| 2022-08-16 | 25.22 | $25.17 | 3300 |
| 2022-08-15 | 25.21 | $25.18 | 4300 |
| 2022-08-12 | 25.19 | $25.23 | 4500 |
| 2022-08-11 | 25.17 | $25.23 | 3100 |
| 2022-08-10 | 25.14 | $25.26 | 2600 |
| 2022-08-09 | 25.11 | $25.17 | 7600 |
| 2022-08-08 | 25.08 | $25.27 | 7700 |
| 2022-08-05 | 25.04 | $25.38 | 7600 |
| 2022-08-04 | 25.00 | $25.62 | 11400 |
| 2022-08-03 | 24.94 | $25.66 | 12200 |
| 2022-08-02 | 24.88 | $25.52 | 29200 |
| 2022-08-01 | 24.83 | $25.36 | 10200 |
| 2022-07-29 | 24.79 | $25.42 | 37100 |
| 2022-07-28 | 24.75 | $25.05 | 13900 |
| 2022-07-27 | 24.73 | $25.01 | 15200 |
| 2022-07-26 | 24.73 | $24.97 | 2200 |
| 2022-07-25 | 24.72 | $24.95 | 11400 |
| 2022-07-22 | 24.71 | $25.03 | 10200 |
| 2022-07-21 | 24.69 | $24.93 | 7500 |
| 2022-07-20 | 24.68 | $25.00 | 21700 |
| 2022-07-19 | 24.65 | $24.91 | 6400 |
| 2022-07-18 | 24.61 | $24.79 | 8700 |
| 2022-07-15 | 24.57 | $24.82 | 7000 |
| 2022-07-14 | 24.54 | $24.72 | 7900 |
| 2022-07-13 | 24.50 | $24.70 | 15200 |
| 2022-07-12 | 24.46 | $24.52 | 9600 |
| 2022-07-11 | 24.47 | $24.50 | 5900 |
| 2022-07-08 | 24.50 | $24.48 | 5500 |
| 2022-07-07 | 24.52 | $24.55 | 9200 |
| 2022-07-06 | 24.55 | $24.46 | 5300 |
| 2022-07-05 | 24.58 | $24.52 | 22100 |
| 2022-07-01 | 24.61 | $24.56 | 24500 |
| 2022-06-30 | 24.63 | $24.51 | 13300 |
| 2022-06-29 | 24.66 | $24.68 | 9500 |
| 2022-06-28 | 24.68 | $24.90 | 20200 |
| 2022-06-27 | 24.69 | $24.82 | 8800 |
| 2022-06-24 | 24.69 | $24.78 | 9100 |
| 2022-06-23 | 24.67 | $24.72 | 10800 |
| 2022-06-22 | 24.63 | $24.64 | 32800 |
| 2022-06-21 | 24.61 | $24.33 | 14500 |
| 2022-06-17 | 24.60 | $24.10 | 15400 |
| 2022-06-16 | 24.60 | $24.00 | 23900 |
| 2022-06-15 | 24.60 | $24.27 | 28100 |
| 2022-06-14 | 24.60 | $23.92 | 33300 |
| 2022-06-13 | 24.61 | $23.97 | 35700 |
| 2022-06-10 | 24.63 | $24.67 | 40800 |
| 2022-06-09 | 24.60 | $25.04 | 21500 |
| 2022-06-08 | 24.54 | $25.05 | 3000 |
| 2022-06-07 | 24.48 | $25.14 | 11800 |
| 2022-06-06 | 24.41 | $25.01 | 12300 |
| 2022-06-03 | 24.35 | $25.00 | 13800 |
| 2022-06-02 | 24.31 | $25.06 | 15200 |
| 2022-06-01 | 24.28 | $25.01 | 25600 |
| 2022-05-31 | 24.24 | $25.14 | 55400 |
| 2022-05-27 | 24.19 | $25.13 | 17800 |
| 2022-05-26 | 24.17 | $24.72 | 18000 |
| 2022-05-25 | 24.16 | $24.40 | 11200 |
| 2022-05-24 | 24.14 | $24.09 | 14300 |
| 2022-05-23 | 24.15 | $24.07 | 37500 |
| 2022-05-20 | 24.17 | $24.14 | 29000 |
| 2022-05-19 | 24.19 | $24.17 | 17800 |
| 2022-05-18 | 24.20 | $24.01 | 25100 |
| 2022-05-17 | 24.24 | $24.20 | 17500 |
| 2022-05-16 | 24.25 | $24.25 | 14000 |
| 2022-05-13 | 24.26 | $24.22 | 10700 |
| 2022-05-12 | 24.27 | $24.11 | 18000 |
| 2022-05-11 | 24.30 | $23.87 | 25300 |
| 2022-05-10 | 24.34 | $23.85 | 17200 |
| 2022-05-09 | 24.39 | $23.69 | 17900 |
| 2022-05-06 | 24.45 | $23.89 | 27300 |
| 2022-05-05 | 24.51 | $24.20 | 19000 |
| 2022-05-04 | 24.55 | $24.46 | 29600 |
| 2022-05-03 | 24.58 | $24.10 | 12700 |
| 2022-05-02 | 24.63 | $24.28 | 27600 |
| 2022-04-29 | 24.67 | $24.66 | 43000 |
| 2022-04-28 | 24.70 | $24.56 | 15600 |
| 2022-04-27 | 24.74 | $24.01 | 23400 |
| 2022-04-26 | 24.81 | $24.33 | 22900 |
| 2022-04-25 | 24.86 | $24.47 | 14300 |
| 2022-04-22 | 24.89 | $24.42 | 23100 |
| 2022-04-21 | 24.94 | $24.50 | 21100 |
| 2022-04-20 | 24.98 | $24.70 | 16100 |
| 2022-04-19 | 25.01 | $24.46 | 32700 |
| 2022-04-18 | 25.06 | $24.43 | 36200 |
| 2022-04-14 | 25.11 | $24.42 | 26600 |
| 2022-04-13 | 25.15 | $24.68 | 68000 |
| 2022-04-12 | 25.17 | $24.74 | 18800 |
| 2022-04-11 | 25.18 | $24.81 | 33500 |
| 2022-04-08 | 25.17 | $24.92 | 31200 |
| 2022-04-07 | 25.18 | $25.08 | 9200 |
| 2022-04-06 | 25.17 | $25.05 | 27400 |
| 2022-04-05 | 25.17 | $25.00 | 21000 |
| 2022-04-04 | 25.16 | $25.15 | 17000 |
| 2022-04-01 | 25.14 | $25.09 | 10000 |
| 2022-03-31 | 25.12 | $25.25 | 17800 |
| 2022-03-30 | 25.09 | $25.19 | 7200 |
| 2022-03-29 | 25.08 | $25.47 | 19800 |
| 2022-03-28 | 25.05 | $25.28 | 9900 |
| 2022-03-25 | 25.03 | $25.20 | 26100 |
| 2022-03-24 | 25.01 | $25.42 | 27600 |
| 2022-03-23 | 24.99 | $25.35 | 11700 |
| 2022-03-22 | 24.96 | $25.29 | 11500 |
| 2022-03-21 | 24.94 | $25.30 | 20900 |
| 2022-03-18 | 24.93 | $25.48 | 20500 |
| 2022-03-17 | 24.90 | $25.25 | 13900 |
| 2022-03-16 | 24.90 | $25.10 | 24500 |
| 2022-03-15 | 24.89 | $24.87 | 13800 |
| 2022-03-14 | 24.86 | $24.71 | 33700 |
| 2022-03-11 | 24.87 | $24.99 | 16200 |
| 2022-03-10 | 24.87 | $24.96 | 22900 |
| 2022-03-09 | 24.88 | $25.03 | 15100 |
| 2022-03-08 | 24.88 | $24.84 | 15600 |
| 2022-03-07 | 24.90 | $24.77 | 19900 |
| 2022-03-04 | 24.93 | $24.61 | 35400 |
| 2022-03-03 | 24.97 | $24.77 | 24600 |
| 2022-03-02 | 25.01 | $24.91 | 14400 |
| 2022-03-01 | 25.05 | $24.84 | 16800 |
| 2022-02-28 | 25.09 | $24.86 | 30000 |
| 2022-02-25 | 25.12 | $24.92 | 10100 |
| 2022-02-24 | 25.14 | $24.89 | 29900 |
| 2022-02-23 | 25.17 | $24.84 | 20300 |
| 2022-02-22 | 25.21 | $24.91 | 16900 |
| 2022-02-18 | 25.24 | $24.98 | 11700 |
| 2022-02-17 | 25.28 | $24.99 | 17500 |
| 2022-02-16 | 25.31 | $25.15 | 16300 |
| 2022-02-15 | 25.34 | $24.90 | 26800 |
| 2022-02-14 | 25.39 | $24.42 | 38100 |
| 2022-02-11 | 25.46 | $24.91 | 28500 |
| 2022-02-10 | 25.51 | $24.93 | 52400 |
| 2022-02-09 | 25.56 | $25.10 | 18500 |
| 2022-02-08 | 25.60 | $25.06 | 24000 |
| 2022-02-07 | 25.62 | $25.23 | 24600 |
| 2022-02-04 | 25.64 | $25.34 | 22600 |
| 2022-02-03 | 25.66 | $25.45 | 21300 |
| 2022-02-02 | 25.67 | $25.62 | 18100 |
| 2022-02-01 | 25.68 | $25.63 | 12200 |
| 2022-01-31 | 25.70 | $25.66 | 41500 |
| 2022-01-28 | 25.71 | $25.47 | 20300 |
| 2022-01-27 | 25.72 | $25.37 | 12500 |
| 2022-01-26 | 25.74 | $25.48 | 12400 |
| 2022-01-25 | 25.76 | $25.59 | 2600 |
| 2022-01-24 | 25.78 | $25.59 | 10000 |
| 2022-01-21 | 25.79 | $25.70 | 6700 |
| 2022-01-20 | 25.80 | $25.66 | 12100 |
| 2022-01-19 | 25.81 | $25.75 | 9000 |
| 2022-01-18 | 25.81 | $25.80 | 21100 |
| 2022-01-14 | 25.81 | $25.92 | 5600 |
| 2022-01-13 | 25.81 | $25.91 | 8500 |
| 2022-01-12 | 25.80 | $25.80 | 8400 |
| 2022-01-11 | 25.80 | $25.89 | 5200 |
| 2022-01-10 | 25.80 | $25.57 | 11800 |
| 2022-01-07 | 25.81 | $25.68 | 4900 |
| 2022-01-06 | 25.81 | $25.74 | 11600 |
| 2022-01-05 | 25.82 | $25.64 | 16700 |
| 2022-01-04 | 25.83 | $25.83 | 13300 |
| 2022-01-03 | 25.83 | $25.86 | 16200 |
| 2021-12-31 | 25.82 | $25.88 | 22600 |
| 2021-12-30 | 25.82 | $25.70 | 21500 |
| 2021-12-29 | 25.83 | $25.88 | 7400 |
| 2021-12-28 | 25.83 | $25.90 | 14500 |
| 2021-12-27 | 25.82 | $25.87 | 17200 |
| 2021-12-23 | 25.81 | $25.88 | 10200 |
| 2021-12-22 | 25.81 | $25.87 | 7500 |
| 2021-12-21 | 25.81 | $25.88 | 6400 |
| 2021-12-20 | 25.80 | $25.77 | 8500 |
| 2021-12-17 | 25.81 | $25.74 | 10500 |
| 2021-12-16 | 25.81 | $25.85 | 15000 |
| 2021-12-15 | 25.81 | $25.81 | 8600 |
| 2021-12-14 | 25.82 | $25.78 | 11900 |
| 2021-12-13 | 25.82 | $25.77 | 8000 |
| 2021-12-10 | 25.83 | $25.78 | 11700 |
| 2021-12-09 | 25.85 | $25.81 | 7500 |
| 2021-12-08 | 25.87 | $25.83 | 17800 |
| 2021-12-07 | 25.90 | $25.90 | 13800 |
| 2021-12-06 | 25.92 | $25.82 | 12200 |
| 2021-12-03 | 25.96 | $25.76 | 4500 |
| 2021-12-02 | 25.99 | $25.88 | 9300 |
| 2021-12-01 | 26.02 | $25.91 | 6200 |
| 2021-11-30 | 26.04 | $25.69 | 94800 |
| 2021-11-29 | 26.08 | $25.77 | 8100 |
| 2021-11-26 | 26.10 | $25.75 | 4000 |
| 2021-11-24 | 26.13 | $25.84 | 13400 |
| 2021-11-23 | 26.16 | $25.83 | 13300 |
| 2021-11-22 | 26.19 | $25.80 | 7700 |
| 2021-11-19 | 26.22 | $25.86 | 2700 |
| 2021-11-18 | 26.24 | $25.79 | 5100 |
| 2021-11-17 | 26.27 | $25.89 | 5200 |
| 2021-11-16 | 26.30 | $25.91 | 8000 |
| 2021-11-15 | 26.31 | $25.89 | 6200 |
| 2021-11-12 | 26.33 | $25.97 | 4500 |
| 2021-11-11 | 26.35 | $26.00 | 10100 |
| 2021-11-10 | 26.38 | $26.22 | 11500 |
| 2021-11-09 | 26.38 | $26.48 | 13000 |
| 2021-11-08 | 26.36 | $26.42 | 4700 |
| 2021-11-05 | 26.33 | $26.50 | 11400 |
| 2021-11-04 | 26.30 | $26.40 | 23900 |
| 2021-11-03 | 26.28 | $26.42 | 10400 |
| 2021-11-02 | 26.24 | $26.43 | 4100 |
| 2021-11-01 | 26.21 | $26.40 | 12600 |
| 2021-10-29 | 26.18 | $26.21 | 31700 |
| 2021-10-28 | 26.15 | $26.36 | 7500 |
| 2021-10-27 | 26.13 | $26.42 | 3600 |
| 2021-10-26 | 26.10 | $26.44 | 3000 |
| 2021-10-25 | 26.06 | $26.40 | 10100 |
| 2021-10-22 | 26.04 | $26.32 | 5500 |
| 2021-10-21 | 26.03 | $26.36 | 5700 |
| 2021-10-20 | 26.02 | $26.36 | 10800 |
| 2021-10-19 | 26.02 | $26.28 | 5100 |
| 2021-10-18 | 26.01 | $26.24 | 5900 |
| 2021-10-15 | 26.00 | $26.37 | 11700 |
| 2021-10-14 | 26.00 | $26.47 | 12100 |
| 2021-10-13 | 25.99 | $26.39 | 26700 |
| 2021-10-12 | 25.99 | $26.04 | 7500 |
| 2021-10-11 | 25.99 | $25.88 | 5200 |
| 2021-10-08 | 26.01 | $25.87 | 8300 |
| 2021-10-07 | 26.03 | $25.85 | 26000 |
| 2021-10-06 | 26.05 | $25.80 | 14200 |
| 2021-10-05 | 26.08 | $25.73 | 17600 |
| 2021-10-04 | 26.13 | $25.71 | 12500 |
| 2021-10-01 | 26.17 | $25.76 | 27500 |
| 2021-09-30 | 26.22 | $25.88 | 26700 |
| 2021-09-29 | 26.25 | $25.76 | 13200 |
| 2021-09-28 | 26.28 | $25.80 | 47300 |
| 2021-09-27 | 26.32 | $26.02 | 15900 |
| 2021-09-24 | 26.33 | $26.07 | 8600 |
| 2021-09-23 | 26.34 | $26.16 | 5600 |
| 2021-09-22 | 26.35 | $26.27 | 16300 |
| 2021-09-21 | 26.35 | $26.06 | 10300 |
| 2021-09-20 | 26.36 | $26.15 | 16900 |
| 2021-09-17 | 26.37 | $26.31 | 8200 |
| 2021-09-16 | 26.37 | $26.37 | 4200 |
| 2021-09-15 | 26.36 | $26.24 | 8800 |
| 2021-09-14 | 26.36 | $26.20 | 2700 |
| 2021-09-13 | 26.36 | $26.18 | 6900 |
| 2021-09-10 | 26.37 | $26.22 | 18000 |
| 2021-09-09 | 26.37 | $26.34 | 16700 |
| 2021-09-08 | 26.36 | $26.39 | 8200 |
| 2021-09-07 | 26.35 | $26.61 | 1800 |
| 2021-09-03 | 26.32 | $26.68 | 8500 |
| 2021-09-02 | 26.31 | $26.65 | 11100 |
| 2021-09-01 | 26.29 | $26.57 | 13700 |
| 2021-08-31 | 26.27 | $26.40 | 50900 |
| 2021-08-30 | 26.27 | $26.45 | 9000 |
| 2021-08-27 | 26.26 | $26.32 | 8100 |
| 2021-08-26 | 26.26 | $26.22 | 7300 |
| 2021-08-25 | 26.26 | $26.27 | 9800 |
| 2021-08-24 | 26.25 | $26.30 | 10400 |
| 2021-08-23 | 26.25 | $26.34 | 6800 |
| 2021-08-20 | 26.24 | $26.38 | 15700 |
| 2021-08-19 | 26.24 | $26.28 | 3500 |
| 2021-08-18 | 26.24 | $26.22 | 7200 |
| 2021-08-17 | 26.24 | $26.26 | 75000 |
| 2021-08-16 | 26.25 | $26.21 | 5100 |
| 2021-08-13 | 26.26 | $26.22 | 9300 |
| 2021-08-12 | 26.27 | $26.20 | 9600 |
| 2021-08-11 | 26.30 | $26.18 | 7600 |
| 2021-08-10 | 26.33 | $26.14 | 32800 |
| 2021-08-09 | 26.36 | $26.20 | 15100 |
| 2021-08-06 | 26.39 | $26.29 | 15600 |
| 2021-08-05 | 26.41 | $26.29 | 31300 |
| 2021-08-04 | 26.44 | $26.26 | 10700 |
| 2021-08-03 | 26.47 | $26.29 | 48900 |
| 2021-08-02 | 26.51 | $26.28 | 35900 |
| 2021-07-30 | 26.53 | $26.32 | 60000 |
| 2021-07-29 | 26.57 | $26.20 | 34700 |
| 2021-07-28 | 26.60 | $26.16 | 9200 |
| 2021-07-27 | 26.64 | $26.24 | 8300 |
| 2021-07-26 | 26.69 | $26.24 | 9500 |
| 2021-07-23 | 26.74 | $26.28 | 8700 |
| 2021-07-22 | 26.79 | $26.31 | 4600 |
| 2021-07-21 | 26.84 | $26.32 | 21000 |
| 2021-07-20 | 26.89 | $26.32 | 3500 |
| 2021-07-19 | 26.94 | $26.36 | 10700 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
21.29
2026-07-16
Close Price
$20.90
Vol: 8801
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.10
Average
23.75
Maximum
26.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 21.29 | $20.90 | 8801 |
| 2026-07-15 | 21.33 | $20.91 | 6900 |
| 2026-07-14 | 21.37 | $20.92 | 6800 |
| 2026-07-13 | 21.42 | $20.98 | 12511 |
| 2026-07-10 | 21.47 | $21.08 | 9614 |
| 2026-07-09 | 21.51 | $21.10 | 11700 |
| 2026-07-08 | 21.55 | $21.09 | 23500 |
| 2026-07-07 | 21.60 | $21.27 | 11030 |
| 2026-07-06 | 21.63 | $21.37 | 12500 |
| 2026-07-02 | 21.66 | $21.27 | 13600 |
| 2026-07-01 | 21.70 | $21.29 | 23500 |
| 2026-06-30 | 21.74 | $21.17 | 201200 |
| 2026-06-29 | 21.80 | $21.66 | 20700 |
| 2026-06-26 | 21.82 | $21.58 | 18000 |
| 2026-06-25 | 21.84 | $21.67 | 15900 |
| 2026-06-24 | 21.86 | $21.72 | 18800 |
| 2026-06-23 | 21.88 | $21.79 | 20800 |
| 2026-06-22 | 21.88 | $21.77 | 13700 |
| 2026-06-18 | 21.90 | $21.97 | 21100 |
| 2026-06-17 | 21.89 | $21.81 | 13400 |
| 2026-06-16 | 21.90 | $21.85 | 30100 |
| 2026-06-15 | 21.90 | $21.75 | 9600 |
| 2026-06-12 | 21.92 | $21.63 | 5400 |
| 2026-06-11 | 21.95 | $21.63 | 21300 |
| 2026-06-10 | 21.98 | $21.58 | 10100 |
| 2026-06-09 | 22.03 | $21.55 | 15700 |
| 2026-06-08 | 22.08 | $21.63 | 13841 |
| 2026-06-05 | 22.12 | $21.78 | 8800 |
| 2026-06-04 | 22.16 | $21.95 | 9000 |
| 2026-06-03 | 22.18 | $21.98 | 20300 |
| 2026-06-02 | 22.20 | $22.09 | 10600 |
| 2026-06-01 | 22.21 | $22.16 | 6800 |
| 2026-05-29 | 22.22 | $22.16 | 29700 |
| 2026-05-28 | 22.22 | $22.25 | 14200 |
| 2026-05-27 | 22.22 | $22.18 | 6000 |
| 2026-05-26 | 22.23 | $22.15 | 29100 |
| 2026-05-22 | 22.23 | $22.02 | 6200 |
| 2026-05-21 | 22.26 | $22.05 | 14200 |
| 2026-05-20 | 22.28 | $22.18 | 16400 |
| 2026-05-19 | 22.29 | $22.14 | 14100 |
| 2026-05-18 | 22.30 | $22.23 | 16800 |
| 2026-05-15 | 22.31 | $22.27 | 18600 |
| 2026-05-14 | 22.32 | $22.48 | 7800 |
| 2026-05-13 | 22.30 | $22.44 | 4400 |
| 2026-05-12 | 22.28 | $22.49 | 16000 |
| 2026-05-11 | 22.26 | $22.38 | 5500 |
| 2026-05-08 | 22.25 | $22.28 | 5500 |
| 2026-05-07 | 22.25 | $22.23 | 8400 |
| 2026-05-06 | 22.25 | $22.22 | 13400 |
| 2026-05-05 | 22.25 | $22.16 | 5000 |
| 2026-05-04 | 22.26 | $22.11 | 13700 |
| 2026-05-01 | 22.28 | $22.27 | 9200 |
| 2026-04-30 | 22.28 | $22.22 | 17400 |
| 2026-04-29 | 22.28 | $22.31 | 11800 |
| 2026-04-28 | 22.28 | $22.49 | 4100 |
| 2026-04-27 | 22.26 | $22.48 | 3300 |
| 2026-04-24 | 22.23 | $22.60 | 10900 |
| 2026-04-23 | 22.20 | $22.42 | 7412 |
| 2026-04-22 | 22.17 | $22.40 | 10300 |
| 2026-04-21 | 22.15 | $22.27 | 8400 |
| 2026-04-20 | 22.13 | $22.20 | 3800 |
| 2026-04-17 | 22.13 | $22.21 | 7223 |
| 2026-04-16 | 22.12 | $22.24 | 8700 |
| 2026-04-15 | 22.11 | $22.30 | 7800 |
| 2026-04-14 | 22.09 | $22.27 | 10300 |
| 2026-04-13 | 22.07 | $22.11 | 9100 |
| 2026-04-10 | 22.06 | $22.16 | 9200 |
| 2026-04-09 | 22.05 | $22.18 | 4600 |
| 2026-04-08 | 22.04 | $22.30 | 21500 |
| 2026-04-07 | 22.01 | $21.81 | 14300 |
| 2026-04-06 | 22.03 | $21.81 | 23400 |
| 2026-04-02 | 22.05 | $21.59 | 4100 |
| 2026-04-01 | 22.10 | $21.51 | 25500 |
| 2026-03-31 | 22.17 | $21.26 | 86900 |
| 2026-03-30 | 22.26 | $21.79 | 8800 |
| 2026-03-27 | 22.31 | $21.78 | 8300 |
| 2026-03-26 | 22.37 | $21.74 | 18200 |
| 2026-03-25 | 22.43 | $21.78 | 7700 |
| 2026-03-24 | 22.50 | $21.68 | 27418 |
| 2026-03-23 | 22.59 | $21.52 | 27800 |
| 2026-03-20 | 22.70 | $21.46 | 22000 |
| 2026-03-19 | 22.83 | $22.00 | 14500 |
| 2026-03-18 | 22.92 | $22.20 | 16800 |
| 2026-03-17 | 22.99 | $22.34 | 22400 |
| 2026-03-16 | 23.06 | $22.35 | 24500 |
| 2026-03-13 | 23.14 | $22.50 | 17800 |
| 2026-03-12 | 23.21 | $22.69 | 20100 |
| 2026-03-11 | 23.26 | $22.91 | 20000 |
| 2026-03-10 | 23.30 | $23.08 | 17500 |
| 2026-03-09 | 23.32 | $23.09 | 18900 |
| 2026-03-06 | 23.34 | $23.23 | 15200 |
| 2026-03-05 | 23.36 | $23.42 | 10000 |
| 2026-03-04 | 23.35 | $23.47 | 19300 |
| 2026-03-03 | 23.34 | $23.49 | 11200 |
| 2026-03-02 | 23.32 | $23.48 | 32200 |
| 2026-02-27 | 23.30 | $23.26 | 101200 |
| 2026-02-26 | 23.31 | $23.45 | 9900 |
| 2026-02-25 | 23.29 | $23.45 | 14700 |
| 2026-02-24 | 23.28 | $23.42 | 7100 |
| 2026-02-23 | 23.26 | $23.43 | 19200 |
| 2026-02-20 | 23.25 | $23.44 | 12000 |
| 2026-02-19 | 23.23 | $23.43 | 7300 |
| 2026-02-18 | 23.20 | $23.52 | 17200 |
| 2026-02-17 | 23.17 | $23.44 | 18200 |
| 2026-02-13 | 23.14 | $23.41 | 4900 |
| 2026-02-12 | 23.11 | $23.31 | 4100 |
| 2026-02-11 | 23.09 | $23.31 | 24400 |
| 2026-02-10 | 23.07 | $23.16 | 31600 |
| 2026-02-09 | 23.06 | $23.07 | 11000 |
| 2026-02-06 | 23.06 | $23.11 | 25400 |
| 2026-02-05 | 23.06 | $23.14 | 23500 |
| 2026-02-04 | 23.05 | $23.12 | 13100 |
| 2026-02-03 | 23.04 | $23.13 | 10800 |
| 2026-02-02 | 23.03 | $23.18 | 13300 |
| 2026-01-30 | 23.01 | $23.13 | 14900 |
| 2026-01-29 | 23.00 | $23.06 | 10800 |
| 2026-01-28 | 22.99 | $23.08 | 11800 |
| 2026-01-27 | 22.99 | $23.19 | 9200 |
| 2026-01-26 | 22.96 | $23.23 | 11000 |
| 2026-01-23 | 22.94 | $23.18 | 13300 |
| 2026-01-22 | 22.91 | $23.18 | 9400 |
| 2026-01-21 | 22.88 | $23.03 | 12000 |
| 2026-01-20 | 22.87 | $22.96 | 23000 |
| 2026-01-16 | 22.86 | $23.08 | 10400 |
| 2026-01-15 | 22.83 | $23.07 | 8200 |
| 2026-01-14 | 22.81 | $23.04 | 13700 |
| 2026-01-13 | 22.78 | $23.04 | 24200 |
| 2026-01-12 | 22.76 | $22.83 | 12300 |
| 2026-01-09 | 22.75 | $22.81 | 12000 |
| 2026-01-08 | 22.74 | $22.77 | 19900 |
| 2026-01-07 | 22.74 | $22.65 | 4200 |
| 2026-01-06 | 22.75 | $22.67 | 9000 |
| 2026-01-05 | 22.76 | $22.74 | 16800 |
| 2026-01-02 | 22.76 | $22.64 | 14800 |
| 2025-12-31 | 22.77 | $22.40 | 25700 |
| 2025-12-30 | 22.81 | $22.80 | 20700 |
| 2025-12-29 | 22.81 | $22.88 | 7100 |
| 2025-12-26 | 22.80 | $22.86 | 4900 |
| 2025-12-24 | 22.80 | $22.87 | 3800 |
| 2025-12-23 | 22.79 | $22.79 | 10800 |
| 2025-12-22 | 22.79 | $22.79 | 18600 |
| 2025-12-19 | 22.79 | $22.68 | 8200 |
| 2025-12-18 | 22.80 | $22.68 | 16800 |
| 2025-12-17 | 22.81 | $22.65 | 14800 |
| 2025-12-16 | 22.83 | $22.72 | 19200 |
| 2025-12-15 | 22.84 | $22.83 | 19100 |
| 2025-12-12 | 22.85 | $22.81 | 10600 |
| 2025-12-11 | 22.85 | $23.02 | 27000 |
| 2025-12-10 | 22.83 | $22.87 | 18800 |
| 2025-12-09 | 22.83 | $22.66 | 29000 |
| 2025-12-08 | 22.84 | $22.49 | 11900 |
| 2025-12-05 | 22.88 | $22.60 | 9500 |
| 2025-12-04 | 22.91 | $22.65 | 7500 |
| 2025-12-03 | 22.94 | $22.68 | 6600 |
| 2025-12-02 | 22.97 | $22.71 | 26700 |
| 2025-12-01 | 22.99 | $22.77 | 15000 |
| 2025-11-28 | 23.02 | $22.97 | 29900 |
| 2025-11-26 | 23.02 | $23.14 | 26100 |
| 2025-11-25 | 23.01 | $23.09 | 19300 |
| 2025-11-24 | 23.00 | $22.95 | 17300 |
| 2025-11-21 | 23.01 | $22.88 | 18100 |
| 2025-11-20 | 23.02 | $22.69 | 15900 |
| 2025-11-19 | 23.05 | $22.74 | 8500 |
| 2025-11-18 | 23.09 | $22.73 | 19400 |
| 2025-11-17 | 23.12 | $22.81 | 9100 |
| 2025-11-14 | 23.16 | $23.03 | 16400 |
| 2025-11-13 | 23.17 | $22.87 | 14300 |
| 2025-11-12 | 23.20 | $23.15 | 10200 |
| 2025-11-11 | 23.21 | $23.23 | 12800 |
| 2025-11-10 | 23.20 | $23.12 | 7500 |
| 2025-11-07 | 23.21 | $23.03 | 9500 |
| 2025-11-06 | 23.23 | $23.10 | 15300 |
| 2025-11-05 | 23.25 | $23.10 | 14000 |
| 2025-11-04 | 23.26 | $23.05 | 17300 |
| 2025-11-03 | 23.28 | $23.05 | 13200 |
| 2025-10-31 | 23.31 | $23.02 | 33600 |
| 2025-10-30 | 23.34 | $23.18 | 19500 |
| 2025-10-29 | 23.35 | $23.50 | 14500 |
| 2025-10-28 | 23.34 | $23.50 | 6400 |
| 2025-10-27 | 23.32 | $23.50 | 31600 |
| 2025-10-24 | 23.30 | $23.32 | 18200 |
| 2025-10-23 | 23.30 | $23.34 | 15500 |
| 2025-10-22 | 23.30 | $23.23 | 19100 |
| 2025-10-21 | 23.30 | $23.33 | 25100 |
| 2025-10-20 | 23.30 | $23.34 | 6800 |
| 2025-10-17 | 23.30 | $23.19 | 18000 |
| 2025-10-16 | 23.31 | $23.24 | 8400 |
| 2025-10-15 | 23.32 | $23.17 | 17200 |
| 2025-10-14 | 23.33 | $22.95 | 6000 |
| 2025-10-13 | 23.37 | $23.06 | 4300 |
| 2025-10-10 | 23.40 | $23.01 | 20600 |
| 2025-10-09 | 23.45 | $23.23 | 15700 |
| 2025-10-08 | 23.47 | $23.41 | 8600 |
| 2025-10-07 | 23.47 | $23.41 | 17200 |
| 2025-10-06 | 23.48 | $23.43 | 14400 |
| 2025-10-03 | 23.49 | $23.42 | 5400 |
| 2025-10-02 | 23.49 | $23.38 | 27200 |
| 2025-10-01 | 23.51 | $23.57 | 31200 |
| 2025-09-30 | 23.50 | $23.51 | 284300 |
| 2025-09-29 | 23.50 | $23.82 | 27200 |
| 2025-09-26 | 23.46 | $23.77 | 26900 |
| 2025-09-25 | 23.43 | $23.57 | 31400 |
| 2025-09-24 | 23.42 | $23.75 | 28800 |
| 2025-09-23 | 23.38 | $23.91 | 20800 |
| 2025-09-22 | 23.33 | $23.89 | 26400 |
| 2025-09-19 | 23.27 | $23.82 | 20500 |
| 2025-09-18 | 23.21 | $23.70 | 10800 |
| 2025-09-17 | 23.16 | $23.76 | 21800 |
| 2025-09-16 | 23.10 | $23.62 | 18200 |
| 2025-09-15 | 23.04 | $23.68 | 17600 |
| 2025-09-12 | 22.97 | $23.57 | 18000 |
| 2025-09-11 | 22.91 | $23.51 | 20600 |
| 2025-09-10 | 22.85 | $23.36 | 19700 |
| 2025-09-09 | 22.79 | $23.27 | 13500 |
| 2025-09-08 | 22.74 | $23.23 | 22800 |
| 2025-09-05 | 22.69 | $23.04 | 35300 |
| 2025-09-04 | 22.65 | $22.79 | 32700 |
| 2025-09-03 | 22.64 | $22.64 | 35700 |
| 2025-09-02 | 22.64 | $22.56 | 85100 |
| 2025-08-29 | 22.65 | $22.50 | 99600 |
| 2025-08-28 | 22.66 | $22.99 | 10300 |
| 2025-08-27 | 22.63 | $23.05 | 13200 |
| 2025-08-26 | 22.59 | $23.07 | 15200 |
| 2025-08-25 | 22.53 | $23.06 | 9000 |
| 2025-08-22 | 22.48 | $23.09 | 32700 |
| 2025-08-21 | 22.41 | $23.02 | 24500 |
| 2025-08-20 | 22.35 | $22.99 | 47300 |
| 2025-08-19 | 22.28 | $22.93 | 31500 |
| 2025-08-18 | 22.22 | $22.73 | 23100 |
| 2025-08-15 | 22.16 | $22.75 | 18200 |
| 2025-08-14 | 22.10 | $22.70 | 14600 |
| 2025-08-13 | 22.04 | $22.76 | 33300 |
| 2025-08-12 | 21.96 | $22.57 | 21200 |
| 2025-08-11 | 21.90 | $22.43 | 19700 |
| 2025-08-08 | 21.84 | $22.37 | 13300 |
| 2025-08-07 | 21.78 | $22.34 | 16800 |
| 2025-08-06 | 21.73 | $22.43 | 39200 |
| 2025-08-05 | 21.65 | $22.48 | 22100 |
| 2025-08-04 | 21.56 | $22.31 | 18500 |
| 2025-08-01 | 21.49 | $21.97 | 18200 |
| 2025-07-31 | 21.43 | $21.85 | 60900 |
| 2025-07-30 | 21.39 | $21.71 | 15400 |
| 2025-07-29 | 21.36 | $21.76 | 24900 |
| 2025-07-28 | 21.31 | $21.62 | 26200 |
| 2025-07-25 | 21.28 | $21.44 | 16500 |
| 2025-07-24 | 21.27 | $21.43 | 17100 |
| 2025-07-23 | 21.25 | $21.39 | 8600 |
| 2025-07-22 | 21.23 | $21.37 | 13600 |
| 2025-07-21 | 21.22 | $21.50 | 10500 |
| 2025-07-18 | 21.19 | $21.47 | 33800 |
| 2025-07-17 | 21.16 | $21.27 | 25100 |
| 2025-07-16 | 21.15 | $21.03 | 33100 |
| 2025-07-15 | 21.16 | $21.09 | 22900 |
| 2025-07-14 | 21.17 | $21.22 | 23100 |
| 2025-07-11 | 21.16 | $21.29 | 15700 |
| 2025-07-10 | 21.15 | $21.48 | 31300 |
| 2025-07-09 | 21.11 | $21.27 | 14000 |
| 2025-07-08 | 21.10 | $21.10 | 18700 |
| 2025-07-07 | 21.10 | $21.02 | 43500 |
| 2025-07-03 | 21.10 | $21.08 | 19400 |
| 2025-07-02 | 21.11 | $21.11 | 54800 |
| 2025-07-01 | 21.11 | $20.80 | 38300 |
| 2025-06-30 | 21.14 | $20.54 | 277800 |
| 2025-06-27 | 21.20 | $20.73 | 56500 |
| 2025-06-26 | 21.25 | $20.92 | 65700 |
| 2025-06-25 | 21.29 | $20.83 | 22600 |
| 2025-06-24 | 21.34 | $20.97 | 24700 |
| 2025-06-23 | 21.37 | $20.87 | 33500 |
| 2025-06-20 | 21.43 | $20.80 | 22400 |
| 2025-06-18 | 21.49 | $20.79 | 22100 |
| 2025-06-17 | 21.57 | $20.81 | 30200 |
| 2025-06-16 | 21.65 | $20.98 | 17700 |
| 2025-06-13 | 21.72 | $21.08 | 13900 |
| 2025-06-12 | 21.78 | $21.33 | 11300 |
| 2025-06-11 | 21.83 | $21.43 | 11000 |
| 2025-06-10 | 21.87 | $21.57 | 9800 |
| 2025-06-09 | 21.91 | $21.52 | 14100 |
| 2025-06-06 | 21.95 | $21.45 | 8100 |
| 2025-06-05 | 22.00 | $21.56 | 9600 |
| 2025-06-04 | 22.05 | $21.79 | 16900 |
| 2025-06-03 | 22.07 | $21.70 | 18200 |
| 2025-06-02 | 22.11 | $21.86 | 17000 |
| 2025-05-30 | 22.14 | $22.08 | 56600 |
| 2025-05-29 | 22.14 | $21.98 | 10400 |
| 2025-05-28 | 22.16 | $21.93 | 9000 |
| 2025-05-27 | 22.19 | $22.07 | 9900 |
| 2025-05-23 | 22.20 | $22.02 | 15600 |
| 2025-05-22 | 22.22 | $22.00 | 26200 |
| 2025-05-21 | 22.24 | $22.34 | 13700 |
| 2025-05-20 | 22.23 | $22.43 | 6400 |
| 2025-05-19 | 22.21 | $22.54 | 9500 |
| 2025-05-16 | 22.17 | $22.34 | 11400 |
| 2025-05-15 | 22.15 | $22.29 | 7500 |
| 2025-05-14 | 22.14 | $22.34 | 10700 |
| 2025-05-13 | 22.12 | $22.37 | 7000 |
| 2025-05-12 | 22.09 | $22.44 | 3700 |
| 2025-05-09 | 22.06 | $22.46 | 25600 |
| 2025-05-08 | 22.01 | $21.95 | 6400 |
| 2025-05-07 | 22.02 | $22.00 | 3200 |
| 2025-05-06 | 22.02 | $21.93 | 8700 |
| 2025-05-05 | 22.03 | $22.00 | 9000 |
| 2025-05-02 | 22.03 | $22.07 | 6200 |
| 2025-05-01 | 22.03 | $22.14 | 8000 |
| 2025-04-30 | 22.02 | $22.03 | 5800 |
| 2025-04-29 | 22.02 | $22.31 | 8300 |
| 2025-04-28 | 21.99 | $22.29 | 53100 |
| 2025-04-25 | 21.95 | $21.81 | 3700 |
| 2025-04-24 | 21.97 | $21.89 | 8200 |
| 2025-04-23 | 21.98 | $21.81 | 9200 |
| 2025-04-22 | 22.00 | $21.59 | 6000 |
| 2025-04-21 | 22.04 | $21.48 | 8100 |
| 2025-04-17 | 22.10 | $21.51 | 17000 |
| 2025-04-16 | 22.16 | $21.54 | 13200 |
| 2025-04-15 | 22.22 | $21.50 | 11700 |
| 2025-04-14 | 22.30 | $21.55 | 21900 |
| 2025-04-11 | 22.38 | $21.60 | 16100 |
| 2025-04-10 | 22.46 | $21.88 | 12900 |
| 2025-04-09 | 22.52 | $22.38 | 18800 |
| 2025-04-08 | 22.54 | $22.22 | 45200 |
| 2025-04-07 | 22.57 | $22.03 | 14800 |
| 2025-04-04 | 22.63 | $22.35 | 14100 |
| 2025-04-03 | 22.66 | $22.10 | 10200 |
| 2025-04-02 | 22.72 | $22.19 | 12800 |
| 2025-04-01 | 22.77 | $22.17 | 33100 |
| 2025-03-31 | 22.84 | $22.06 | 101600 |
| 2025-03-28 | 22.92 | $22.85 | 23400 |
| 2025-03-27 | 22.93 | $22.93 | 18500 |
| 2025-03-26 | 22.93 | $22.99 | 21800 |
| 2025-03-25 | 22.92 | $23.13 | 10800 |
| 2025-03-24 | 22.90 | $23.03 | 11300 |
| 2025-03-21 | 22.88 | $22.98 | 4000 |
| 2025-03-20 | 22.87 | $23.02 | 14100 |
| 2025-03-19 | 22.86 | $22.96 | 5200 |
| 2025-03-18 | 22.84 | $22.90 | 9600 |
| 2025-03-17 | 22.84 | $22.95 | 7400 |
| 2025-03-14 | 22.83 | $22.95 | 22000 |
| 2025-03-13 | 22.81 | $22.69 | 22400 |
| 2025-03-12 | 22.83 | $22.50 | 7800 |
| 2025-03-11 | 22.86 | $22.45 | 22000 |
| 2025-03-10 | 22.91 | $22.51 | 11400 |
| 2025-03-07 | 22.95 | $22.67 | 8800 |
| 2025-03-06 | 22.98 | $22.84 | 14800 |
| 2025-03-05 | 22.99 | $22.95 | 8000 |
| 2025-03-04 | 22.99 | $22.94 | 15300 |
| 2025-03-03 | 23.00 | $23.10 | 8100 |
| 2025-02-28 | 22.99 | $23.05 | 29000 |
| 2025-02-27 | 22.98 | $23.11 | 9000 |
| 2025-02-26 | 22.97 | $23.20 | 8700 |
| 2025-02-25 | 22.95 | $23.22 | 6400 |
| 2025-02-24 | 22.92 | $22.96 | 16300 |
| 2025-02-21 | 22.91 | $22.92 | 6200 |
| 2025-02-20 | 22.91 | $23.00 | 29000 |
| 2025-02-19 | 22.90 | $22.94 | 13100 |
| 2025-02-18 | 22.90 | $23.04 | 6900 |
| 2025-02-14 | 22.88 | $23.10 | 6300 |
| 2025-02-13 | 22.86 | $22.99 | 13600 |
| 2025-02-12 | 22.85 | $22.89 | 12000 |
| 2025-02-11 | 22.84 | $23.08 | 34100 |
| 2025-02-10 | 22.82 | $23.03 | 9800 |
| 2025-02-07 | 22.80 | $22.85 | 10200 |
| 2025-02-06 | 22.79 | $22.98 | 6500 |
| 2025-02-05 | 22.77 | $23.06 | 19200 |
| 2025-02-04 | 22.74 | $22.87 | 15000 |
| 2025-02-03 | 22.73 | $23.01 | 18100 |
| 2025-01-31 | 22.70 | $23.21 | 40000 |
| 2025-01-30 | 22.64 | $23.59 | 35000 |
| 2025-01-29 | 22.55 | $23.17 | 26100 |
| 2025-01-28 | 22.48 | $23.37 | 30300 |
| 2025-01-27 | 22.39 | $23.48 | 53600 |
| 2025-01-24 | 22.27 | $23.07 | 36100 |
| 2025-01-23 | 22.19 | $22.85 | 44800 |
| 2025-01-22 | 22.12 | $22.81 | 55400 |
| 2025-01-21 | 22.04 | $22.78 | 66000 |
| 2025-01-17 | 21.97 | $22.28 | 68700 |
| 2025-01-16 | 21.93 | $22.14 | 69700 |
| 2025-01-15 | 21.91 | $21.98 | 47900 |
| 2025-01-14 | 21.90 | $21.26 | 18700 |
| 2025-01-13 | 21.97 | $21.14 | 35900 |
| 2025-01-10 | 22.06 | $21.30 | 37400 |
| 2025-01-08 | 22.14 | $21.62 | 13900 |
| 2025-01-07 | 22.19 | $21.85 | 30900 |
| 2025-01-06 | 22.23 | $22.25 | 43800 |
| 2025-01-03 | 22.23 | $22.38 | 17900 |
| 2025-01-02 | 22.21 | $22.19 | 49800 |
| 2024-12-31 | 22.21 | $21.60 | 102500 |
| 2024-12-30 | 22.28 | $21.74 | 38800 |
| 2024-12-27 | 22.34 | $21.62 | 53800 |
| 2024-12-26 | 22.41 | $21.78 | 30300 |
| 2024-12-24 | 22.48 | $21.83 | 21700 |
| 2024-12-23 | 22.55 | $21.86 | 30500 |
| 2024-12-20 | 22.62 | $22.04 | 19300 |
| 2024-12-19 | 22.68 | $21.97 | 66500 |
| 2024-12-18 | 22.75 | $22.23 | 55800 |
| 2024-12-17 | 22.81 | $22.52 | 27900 |
| 2024-12-16 | 22.84 | $22.38 | 29900 |
| 2024-12-13 | 22.89 | $22.38 | 34100 |
| 2024-12-12 | 22.94 | $22.57 | 29700 |
| 2024-12-11 | 22.98 | $22.75 | 24000 |
| 2024-12-10 | 23.00 | $22.81 | 31600 |
| 2024-12-09 | 23.02 | $22.68 | 22800 |
| 2024-12-06 | 23.06 | $22.85 | 23800 |
| 2024-12-05 | 23.08 | $22.90 | 25300 |
| 2024-12-04 | 23.10 | $22.82 | 17900 |
| 2024-12-03 | 23.13 | $22.79 | 35200 |
| 2024-12-02 | 23.16 | $22.92 | 16000 |
| 2024-11-29 | 23.19 | $22.93 | 99900 |
| 2024-11-27 | 23.22 | $22.91 | 14500 |
| 2024-11-26 | 23.25 | $22.85 | 23200 |
| 2024-11-25 | 23.29 | $23.05 | 21000 |
| 2024-11-22 | 23.32 | $22.92 | 12900 |
| 2024-11-21 | 23.36 | $22.85 | 21400 |
| 2024-11-20 | 23.41 | $22.71 | 13600 |
| 2024-11-19 | 23.49 | $22.79 | 34700 |
| 2024-11-18 | 23.56 | $22.93 | 27200 |
| 2024-11-15 | 23.63 | $23.03 | 27500 |
| 2024-11-14 | 23.69 | $23.05 | 12700 |
| 2024-11-13 | 23.76 | $23.15 | 14400 |
| 2024-11-12 | 23.82 | $23.34 | 21600 |
| 2024-11-11 | 23.87 | $23.69 | 11400 |
| 2024-11-08 | 23.89 | $23.85 | 11700 |
| 2024-11-07 | 23.90 | $23.58 | 23800 |
| 2024-11-06 | 23.93 | $23.35 | 20700 |
| 2024-11-05 | 23.99 | $23.68 | 19900 |
| 2024-11-04 | 24.02 | $23.48 | 27800 |
| 2024-11-01 | 24.08 | $23.22 | 22100 |
| 2024-10-31 | 24.17 | $23.34 | 146400 |
| 2024-10-30 | 24.26 | $23.58 | 12000 |
| 2024-10-29 | 24.33 | $23.68 | 15500 |
| 2024-10-28 | 24.40 | $23.88 | 10800 |
| 2024-10-25 | 24.45 | $24.01 | 11700 |
| 2024-10-24 | 24.50 | $24.05 | 13700 |
| 2024-10-23 | 24.55 | $24.16 | 4900 |
| 2024-10-22 | 24.59 | $24.40 | 5200 |
| 2024-10-21 | 24.61 | $24.31 | 9000 |
| 2024-10-18 | 24.64 | $24.68 | 8700 |
| 2024-10-17 | 24.63 | $24.72 | 12900 |
| 2024-10-16 | 24.62 | $24.96 | 16900 |
| 2024-10-15 | 24.59 | $24.65 | 10600 |
| 2024-10-14 | 24.58 | $24.55 | 7500 |
| 2024-10-11 | 24.58 | $24.49 | 12400 |
| 2024-10-10 | 24.59 | $24.16 | 2300 |
| 2024-10-09 | 24.64 | $24.24 | 11200 |
| 2024-10-08 | 24.68 | $24.26 | 9400 |
| 2024-10-07 | 24.73 | $24.11 | 14700 |
| 2024-10-04 | 24.79 | $24.34 | 10100 |
| 2024-10-03 | 24.84 | $24.43 | 17500 |
| 2024-10-02 | 24.88 | $24.51 | 14300 |
| 2024-10-01 | 24.92 | $24.47 | 21500 |
| 2024-09-30 | 24.97 | $24.35 | 45800 |
| 2024-09-27 | 25.03 | $25.08 | 9400 |
| 2024-09-26 | 25.03 | $25.11 | 5900 |
| 2024-09-25 | 25.02 | $24.96 | 3900 |
| 2024-09-24 | 25.03 | $25.01 | 17700 |
| 2024-09-23 | 25.03 | $24.87 | 16300 |
| 2024-09-20 | 25.05 | $25.12 | 11500 |
| 2024-09-19 | 25.04 | $25.24 | 10200 |
| 2024-09-18 | 25.02 | $25.14 | 10800 |
| 2024-09-17 | 25.00 | $25.16 | 5300 |
| 2024-09-16 | 24.99 | $25.14 | 9800 |
| 2024-09-13 | 24.97 | $25.10 | 3700 |
| 2024-09-12 | 24.96 | $25.04 | 6500 |
| 2024-09-11 | 24.95 | $24.94 | 1900 |
| 2024-09-10 | 24.95 | $25.01 | 11600 |
| 2024-09-09 | 24.94 | $24.96 | 9100 |
| 2024-09-06 | 24.94 | $24.61 | 4800 |
| 2024-09-05 | 24.98 | $24.82 | 15500 |
| 2024-09-04 | 24.99 | $24.75 | 15900 |
| 2024-09-03 | 25.02 | $24.66 | 13000 |
| 2024-08-30 | 25.06 | $24.65 | 88500 |
| 2024-08-29 | 25.10 | $25.13 | 4800 |
| 2024-08-28 | 25.10 | $25.12 | 10300 |
| 2024-08-27 | 25.09 | $25.13 | 7100 |
| 2024-08-26 | 25.09 | $25.14 | 2800 |
| 2024-08-23 | 25.08 | $25.25 | 9200 |
| 2024-08-22 | 25.07 | $25.07 | 5600 |
| 2024-08-21 | 25.07 | $25.12 | 5500 |
| 2024-08-20 | 25.06 | $25.05 | 6500 |
| 2024-08-19 | 25.06 | $25.08 | 17600 |
| 2024-08-16 | 25.06 | $25.19 | 7100 |
| 2024-08-15 | 25.05 | $25.21 | 4000 |
| 2024-08-14 | 25.03 | $25.31 | 6300 |
| 2024-08-13 | 25.00 | $25.18 | 3300 |
| 2024-08-12 | 24.98 | $25.08 | 2300 |
| 2024-08-09 | 24.97 | $25.11 | 4800 |
| 2024-08-08 | 24.96 | $25.14 | 8600 |
| 2024-08-07 | 24.94 | $25.03 | 9900 |
| 2024-08-06 | 24.93 | $24.96 | 11800 |
| 2024-08-05 | 24.92 | $24.79 | 20100 |
| 2024-08-02 | 24.94 | $24.88 | 10200 |
| 2024-08-01 | 24.94 | $24.92 | 10200 |
| 2024-07-31 | 24.94 | $24.57 | 33100 |
| 2024-07-30 | 24.98 | $24.81 | 13900 |
| 2024-07-29 | 25.00 | $24.85 | 14200 |
| 2024-07-26 | 25.02 | $25.01 | 4500 |
| 2024-07-25 | 25.02 | $24.88 | 9500 |
| 2024-07-24 | 25.03 | $24.79 | 16000 |
| 2024-07-23 | 25.06 | $25.04 | 19100 |
| 2024-07-22 | 25.06 | $25.19 | 6100 |
| 2024-07-19 | 25.05 | $25.17 | 7800 |
| 2024-07-18 | 25.03 | $25.14 | 17400 |
| 2024-07-17 | 25.02 | $25.16 | 5700 |
| 2024-07-16 | 25.01 | $25.20 | 10400 |
| 2024-07-15 | 24.99 | $25.14 | 9700 |
| 2024-07-12 | 24.97 | $25.26 | 9000 |
| 2024-07-11 | 24.94 | $25.20 | 8800 |
| 2024-07-10 | 24.92 | $25.06 | 9500 |
| 2024-07-09 | 24.90 | $25.01 | 16100 |
| 2024-07-08 | 24.89 | $25.16 | 18900 |
| 2024-07-05 | 24.86 | $25.29 | 9100 |
| 2024-07-03 | 24.81 | $25.28 | 15900 |
| 2024-07-02 | 24.77 | $25.06 | 16500 |
| 2024-07-01 | 24.73 | $25.01 | 38400 |
| 2024-06-28 | 24.71 | $25.20 | 316900 |
| 2024-06-27 | 24.65 | $25.46 | 68100 |
| 2024-06-26 | 24.57 | $25.40 | 46300 |
| 2024-06-25 | 24.48 | $25.33 | 32100 |
| 2024-06-24 | 24.39 | $25.16 | 39500 |
| 2024-06-21 | 24.31 | $25.00 | 44300 |
| 2024-06-20 | 24.24 | $25.03 | 47800 |
| 2024-06-18 | 24.16 | $24.70 | 7600 |
| 2024-06-17 | 24.10 | $24.73 | 15900 |
| 2024-06-14 | 24.03 | $24.70 | 12400 |
| 2024-06-13 | 23.96 | $24.85 | 8100 |
| 2024-06-12 | 23.87 | $24.72 | 20400 |
| 2024-06-11 | 23.78 | $24.60 | 15700 |
| 2024-06-10 | 23.69 | $24.58 | 16700 |
| 2024-06-07 | 23.60 | $24.51 | 17300 |
| 2024-06-06 | 23.50 | $24.29 | 14800 |
| 2024-06-05 | 23.42 | $24.15 | 4300 |
| 2024-06-04 | 23.34 | $24.13 | 19300 |
| 2024-06-03 | 23.26 | $23.91 | 14500 |
| 2024-05-31 | 23.19 | $23.91 | 51500 |
| 2024-05-30 | 23.12 | $23.26 | 19500 |
| 2024-05-29 | 23.10 | $23.15 | 11000 |
| 2024-05-28 | 23.10 | $23.20 | 7900 |
| 2024-05-24 | 23.09 | $23.29 | 12100 |
| 2024-05-23 | 23.06 | $23.11 | 17800 |
| 2024-05-22 | 23.06 | $23.24 | 8500 |
| 2024-05-21 | 23.04 | $23.19 | 9200 |
| 2024-05-20 | 23.02 | $23.13 | 13600 |
| 2024-05-17 | 23.01 | $23.18 | 9700 |
| 2024-05-16 | 23.00 | $23.16 | 10400 |
| 2024-05-15 | 22.98 | $23.15 | 20800 |
| 2024-05-14 | 22.96 | $22.90 | 22700 |
| 2024-05-13 | 22.97 | $22.96 | 11200 |
| 2024-05-10 | 22.97 | $22.87 | 7200 |
| 2024-05-09 | 22.98 | $22.77 | 10300 |
| 2024-05-08 | 23.00 | $22.82 | 13200 |
| 2024-05-07 | 23.02 | $23.14 | 16300 |
| 2024-05-06 | 23.00 | $23.05 | 7400 |
| 2024-05-03 | 23.00 | $22.82 | 8000 |
| 2024-05-02 | 23.02 | $22.63 | 10800 |
| 2024-05-01 | 23.06 | $22.50 | 53400 |
| 2024-04-30 | 23.12 | $22.06 | 77100 |
| 2024-04-29 | 23.23 | $22.45 | 16100 |
| 2024-04-26 | 23.31 | $22.31 | 17400 |
| 2024-04-25 | 23.42 | $22.54 | 8500 |
| 2024-04-24 | 23.51 | $22.93 | 7300 |
| 2024-04-23 | 23.57 | $23.03 | 11600 |
| 2024-04-22 | 23.63 | $22.69 | 12700 |
| 2024-04-19 | 23.72 | $22.61 | 10200 |
| 2024-04-18 | 23.84 | $22.55 | 9200 |
| 2024-04-17 | 23.98 | $22.68 | 11200 |
| 2024-04-16 | 24.12 | $22.54 | 6200 |
| 2024-04-15 | 24.28 | $22.74 | 14900 |
| 2024-04-12 | 24.44 | $23.78 | 6800 |
| 2024-04-11 | 24.51 | $23.96 | 14900 |
| 2024-04-10 | 24.57 | $24.35 | 8700 |
| 2024-04-09 | 24.59 | $24.72 | 12400 |
| 2024-04-08 | 24.58 | $24.72 | 3600 |
| 2024-04-05 | 24.57 | $24.73 | 6300 |
| 2024-04-04 | 24.55 | $24.65 | 10100 |
| 2024-04-03 | 24.54 | $24.54 | 7800 |
| 2024-04-02 | 24.54 | $24.57 | 6900 |
| 2024-04-01 | 24.54 | $24.64 | 8600 |
| 2024-03-28 | 24.52 | $24.64 | 55400 |
| 2024-03-27 | 24.51 | $24.59 | 9000 |
| 2024-03-26 | 24.50 | $24.94 | 24900 |
| 2024-03-25 | 24.46 | $24.73 | 9900 |
| 2024-03-22 | 24.43 | $24.90 | 13800 |
| 2024-03-21 | 24.38 | $24.94 | 12100 |
| 2024-03-20 | 24.32 | $24.78 | 9700 |
| 2024-03-19 | 24.27 | $24.68 | 10400 |
| 2024-03-18 | 24.23 | $24.52 | 10800 |
| 2024-03-15 | 24.20 | $24.55 | 4000 |
| 2024-03-14 | 24.16 | $24.59 | 8500 |
| 2024-03-13 | 24.12 | $24.74 | 22600 |
| 2024-03-12 | 24.05 | $24.71 | 36900 |
| 2024-03-11 | 23.98 | $24.40 | 17100 |
| 2024-03-08 | 23.94 | $24.32 | 5500 |
| 2024-03-07 | 23.90 | $24.25 | 13700 |
| 2024-03-06 | 23.86 | $24.16 | 11900 |
| 2024-03-05 | 23.83 | $24.01 | 7400 |
| 2024-03-04 | 23.81 | $23.94 | 8200 |
| 2024-03-01 | 23.79 | $24.08 | 8600 |
| 2024-02-29 | 23.76 | $24.22 | 26500 |
| 2024-02-28 | 23.72 | $23.97 | 5700 |
| 2024-02-27 | 23.69 | $23.98 | 7200 |
| 2024-02-26 | 23.66 | $24.01 | 8800 |
| 2024-02-23 | 23.62 | $24.01 | 14200 |
| 2024-02-22 | 23.58 | $23.82 | 7800 |
| 2024-02-21 | 23.56 | $23.70 | 9900 |
| 2024-02-20 | 23.54 | $23.78 | 12500 |
| 2024-02-16 | 23.52 | $23.74 | 7600 |
| 2024-02-15 | 23.49 | $23.90 | 9800 |
| 2024-02-14 | 23.45 | $23.74 | 10100 |
| 2024-02-13 | 23.42 | $23.61 | 15400 |
| 2024-02-12 | 23.40 | $23.93 | 12900 |
| 2024-02-09 | 23.34 | $23.76 | 13900 |
| 2024-02-08 | 23.30 | $23.60 | 7400 |
| 2024-02-07 | 23.27 | $23.45 | 15400 |
| 2024-02-06 | 23.25 | $23.46 | 9300 |
| 2024-02-05 | 23.23 | $23.43 | 18300 |
| 2024-02-02 | 23.21 | $23.61 | 13200 |
| 2024-02-01 | 23.16 | $23.72 | 19300 |
| 2024-01-31 | 23.10 | $23.47 | 11800 |
| 2024-01-30 | 23.07 | $23.59 | 12800 |
| 2024-01-29 | 23.01 | $23.53 | 24900 |
| 2024-01-26 | 22.96 | $23.49 | 20700 |
| 2024-01-25 | 22.90 | $23.55 | 16400 |
| 2024-01-24 | 22.83 | $23.22 | 9700 |
| 2024-01-23 | 22.79 | $23.14 | 7900 |
| 2024-01-22 | 22.75 | $23.17 | 21300 |
| 2024-01-19 | 22.71 | $22.88 | 9200 |
| 2024-01-18 | 22.69 | $22.68 | 17400 |
| 2024-01-17 | 22.69 | $22.82 | 9800 |
| 2024-01-16 | 22.68 | $22.89 | 19500 |
| 2024-01-12 | 22.66 | $22.98 | 14700 |
| 2024-01-11 | 22.62 | $22.90 | 20100 |
| 2024-01-10 | 22.59 | $22.71 | 27300 |
| 2024-01-09 | 22.58 | $22.67 | 19800 |
| 2024-01-08 | 22.57 | $22.54 | 34400 |
| 2024-01-05 | 22.58 | $22.24 | 33700 |
| 2024-01-04 | 22.61 | $22.18 | 24300 |
| 2024-01-03 | 22.66 | $22.23 | 58700 |
| 2024-01-02 | 22.70 | $22.25 | 32900 |
| 2023-12-29 | 22.75 | $22.11 | 268000 |
| 2023-12-28 | 22.82 | $22.45 | 42100 |
| 2023-12-27 | 22.86 | $22.97 | 25400 |
| 2023-12-26 | 22.85 | $22.90 | 27700 |
| 2023-12-22 | 22.84 | $22.97 | 26000 |
| 2023-12-21 | 22.83 | $22.95 | 27600 |
| 2023-12-20 | 22.81 | $23.00 | 13400 |
| 2023-12-19 | 22.79 | $22.93 | 14400 |
| 2023-12-18 | 22.78 | $22.79 | 19400 |
| 2023-12-15 | 22.78 | $23.08 | 12300 |
| 2023-12-14 | 22.75 | $22.99 | 19800 |
| 2023-12-13 | 22.72 | $22.50 | 17100 |
| 2023-12-12 | 22.74 | $22.20 | 21700 |
| 2023-12-11 | 22.80 | $22.52 | 13300 |
| 2023-12-08 | 22.83 | $22.78 | 19200 |
| 2023-12-07 | 22.83 | $23.01 | 23300 |
| 2023-12-06 | 22.82 | $22.96 | 13300 |
| 2023-12-05 | 22.80 | $23.09 | 9400 |
| 2023-12-04 | 22.77 | $22.96 | 28500 |
| 2023-12-01 | 22.75 | $23.34 | 8300 |
| 2023-11-30 | 22.69 | $23.24 | 49100 |
| 2023-11-29 | 22.63 | $22.75 | 12000 |
| 2023-11-28 | 22.62 | $22.76 | 10700 |
| 2023-11-27 | 22.60 | $22.70 | 10300 |
| 2023-11-24 | 22.59 | $22.47 | 7200 |
| 2023-11-22 | 22.60 | $22.61 | 12900 |
| 2023-11-21 | 22.60 | $22.75 | 12600 |
| 2023-11-20 | 22.59 | $23.00 | 15800 |
| 2023-11-17 | 22.54 | $23.20 | 8500 |
| 2023-11-16 | 22.48 | $22.95 | 10800 |
| 2023-11-15 | 22.43 | $22.92 | 7700 |
| 2023-11-14 | 22.37 | $23.07 | 14900 |
| 2023-11-13 | 22.30 | $22.76 | 10800 |
| 2023-11-10 | 22.25 | $22.65 | 7300 |
| 2023-11-09 | 22.21 | $22.39 | 6500 |
| 2023-11-08 | 22.19 | $22.89 | 6000 |
| 2023-11-07 | 22.12 | $22.90 | 3900 |
| 2023-11-06 | 22.03 | $23.02 | 11500 |
| 2023-11-03 | 21.93 | $23.04 | 10200 |
| 2023-11-02 | 21.81 | $22.79 | 12300 |
| 2023-11-01 | 21.71 | $21.88 | 13500 |
| 2023-10-31 | 21.69 | $21.60 | 22800 |
| 2023-10-30 | 21.70 | $21.33 | 6200 |
| 2023-10-27 | 21.74 | $21.39 | 8000 |
| 2023-10-26 | 21.78 | $21.37 | 9300 |
| 2023-10-25 | 21.82 | $21.55 | 13100 |
| 2023-10-24 | 21.85 | $21.70 | 13600 |
| 2023-10-23 | 21.87 | $21.35 | 17700 |
| 2023-10-20 | 21.92 | $21.24 | 13600 |
| 2023-10-19 | 21.99 | $20.82 | 18800 |
| 2023-10-18 | 22.12 | $20.92 | 26000 |
| 2023-10-17 | 22.24 | $21.15 | 16000 |
| 2023-10-16 | 22.36 | $21.44 | 17600 |
| 2023-10-13 | 22.46 | $21.61 | 10200 |
| 2023-10-12 | 22.55 | $21.68 | 6100 |
| 2023-10-11 | 22.64 | $21.93 | 8600 |
| 2023-10-10 | 22.71 | $21.70 | 6800 |
| 2023-10-09 | 22.82 | $21.75 | 4600 |
| 2023-10-06 | 22.93 | $21.51 | 13600 |
| 2023-10-05 | 23.08 | $21.86 | 15700 |
| 2023-10-04 | 23.21 | $21.60 | 15400 |
| 2023-10-03 | 23.38 | $21.91 | 11800 |
| 2023-10-02 | 23.53 | $22.93 | 15600 |
| 2023-09-29 | 23.60 | $23.39 | 34200 |
| 2023-09-28 | 23.62 | $23.51 | 7700 |
| 2023-09-27 | 23.63 | $23.52 | 8300 |
| 2023-09-26 | 23.64 | $23.62 | 7300 |
| 2023-09-25 | 23.64 | $23.69 | 11300 |
| 2023-09-22 | 23.64 | $23.84 | 6700 |
| 2023-09-21 | 23.62 | $23.72 | 10900 |
| 2023-09-20 | 23.60 | $24.14 | 10000 |
| 2023-09-19 | 23.55 | $23.95 | 11600 |
| 2023-09-18 | 23.51 | $23.94 | 12300 |
| 2023-09-15 | 23.46 | $23.77 | 15800 |
| 2023-09-14 | 23.43 | $23.41 | 11600 |
| 2023-09-13 | 23.43 | $23.32 | 8100 |
| 2023-09-12 | 23.44 | $23.39 | 8800 |
| 2023-09-11 | 23.45 | $23.50 | 6100 |
| 2023-09-08 | 23.44 | $23.46 | 7200 |
| 2023-09-07 | 23.44 | $23.29 | 16200 |
| 2023-09-06 | 23.45 | $23.45 | 10400 |
| 2023-09-05 | 23.45 | $23.32 | 12900 |
| 2023-09-01 | 23.47 | $23.38 | 14100 |
| 2023-08-31 | 23.48 | $23.40 | 99300 |
| 2023-08-30 | 23.49 | $23.10 | 14800 |
| 2023-08-29 | 23.53 | $23.25 | 26600 |
| 2023-08-28 | 23.56 | $23.20 | 7500 |
| 2023-08-25 | 23.59 | $23.09 | 1400 |
| 2023-08-24 | 23.65 | $23.06 | 11100 |
| 2023-08-23 | 23.71 | $23.02 | 12800 |
| 2023-08-22 | 23.78 | $22.75 | 10600 |
| 2023-08-21 | 23.89 | $22.91 | 9000 |
| 2023-08-18 | 23.99 | $23.12 | 7600 |
| 2023-08-17 | 24.08 | $23.33 | 7500 |
| 2023-08-16 | 24.16 | $23.56 | 9800 |
| 2023-08-15 | 24.23 | $23.83 | 9600 |
| 2023-08-14 | 24.27 | $24.15 | 6500 |
| 2023-08-11 | 24.28 | $23.97 | 8200 |
| 2023-08-10 | 24.32 | $24.07 | 8400 |
| 2023-08-09 | 24.34 | $24.08 | 6100 |
| 2023-08-08 | 24.37 | $23.88 | 14400 |
| 2023-08-07 | 24.42 | $24.05 | 5400 |
| 2023-08-04 | 24.46 | $24.11 | 11700 |
| 2023-08-03 | 24.50 | $24.02 | 9300 |
| 2023-08-02 | 24.55 | $24.23 | 15000 |
| 2023-08-01 | 24.58 | $24.48 | 7800 |
| 2023-07-31 | 24.59 | $24.43 | 12500 |
| 2023-07-28 | 24.61 | $24.57 | 3200 |
| 2023-07-27 | 24.61 | $24.60 | 14800 |
| 2023-07-26 | 24.61 | $24.69 | 11600 |
| 2023-07-25 | 24.60 | $24.57 | 13300 |
| 2023-07-24 | 24.61 | $24.56 | 7200 |
| 2023-07-21 | 24.61 | $24.68 | 4700 |
| 2023-07-20 | 24.60 | $24.49 | 9300 |
| 2023-07-19 | 24.62 | $24.62 | 12500 |
| 2023-07-18 | 24.61 | $24.54 | 9100 |
| 2023-07-17 | 24.62 | $24.72 | 4200 |
| 2023-07-14 | 24.61 | $24.68 | 5400 |
| 2023-07-13 | 24.61 | $24.80 | 8100 |
| 2023-07-12 | 24.59 | $24.85 | 5500 |
| 2023-07-11 | 24.56 | $24.85 | 11900 |
| 2023-07-10 | 24.53 | $24.50 | 7700 |
| 2023-07-07 | 24.53 | $24.41 | 4800 |
| 2023-07-06 | 24.54 | $24.31 | 6700 |
| 2023-07-05 | 24.57 | $24.80 | 8200 |
| 2023-07-03 | 24.54 | $24.81 | 8900 |
| 2023-06-30 | 24.51 | $24.85 | 50600 |
| 2023-06-29 | 24.48 | $24.29 | 12100 |
| 2023-06-28 | 24.50 | $24.56 | 6100 |
| 2023-06-27 | 24.49 | $24.44 | 4200 |
| 2023-06-26 | 24.50 | $24.48 | 3400 |
| 2023-06-23 | 24.50 | $24.33 | 4400 |
| 2023-06-22 | 24.52 | $24.29 | 6900 |
| 2023-06-21 | 24.54 | $24.36 | 4300 |
| 2023-06-20 | 24.56 | $24.34 | 6900 |
| 2023-06-16 | 24.58 | $24.46 | 6200 |
| 2023-06-15 | 24.59 | $24.49 | 24400 |
| 2023-06-14 | 24.60 | $24.44 | 10800 |
| 2023-06-13 | 24.62 | $24.77 | 9500 |
| 2023-06-12 | 24.61 | $24.60 | 12300 |
| 2023-06-09 | 24.61 | $24.82 | 5100 |
| 2023-06-08 | 24.58 | $24.80 | 11400 |
| 2023-06-07 | 24.56 | $24.81 | 7800 |
| 2023-06-06 | 24.54 | $24.90 | 8100 |
| 2023-06-05 | 24.50 | $24.80 | 7000 |
| 2023-06-02 | 24.47 | $24.91 | 10500 |
| 2023-06-01 | 24.42 | $24.40 | 8600 |
| 2023-05-31 | 24.42 | $24.55 | 70100 |
| 2023-05-30 | 24.41 | $24.25 | 5700 |
| 2023-05-26 | 24.42 | $24.26 | 8200 |
| 2023-05-25 | 24.44 | $24.12 | 8300 |
| 2023-05-24 | 24.47 | $24.22 | 9100 |
| 2023-05-23 | 24.50 | $24.31 | 15600 |
| 2023-05-22 | 24.52 | $24.44 | 12700 |
| 2023-05-19 | 24.53 | $24.51 | 4400 |
| 2023-05-18 | 24.53 | $24.45 | 13100 |
| 2023-05-17 | 24.54 | $24.58 | 9400 |
| 2023-05-16 | 24.54 | $24.55 | 6300 |
| 2023-05-15 | 24.53 | $24.56 | 9000 |
| 2023-05-12 | 24.53 | $24.50 | 10400 |
| 2023-05-11 | 24.54 | $24.30 | 13700 |
| 2023-05-10 | 24.56 | $24.48 | 10700 |
| 2023-05-09 | 24.57 | $24.30 | 7100 |
| 2023-05-08 | 24.60 | $24.45 | 7900 |
| 2023-05-05 | 24.61 | $24.33 | 8000 |
| 2023-05-04 | 24.64 | $24.22 | 14300 |
| 2023-05-03 | 24.69 | $24.43 | 10400 |
| 2023-05-02 | 24.71 | $24.56 | 7500 |
| 2023-05-01 | 24.73 | $24.64 | 21500 |
| 2023-04-28 | 24.74 | $25.00 | 33200 |
| 2023-04-27 | 24.71 | $24.74 | 5900 |
| 2023-04-26 | 24.71 | $24.79 | 12800 |
| 2023-04-25 | 24.70 | $24.74 | 5400 |
| 2023-04-24 | 24.69 | $24.88 | 2500 |
| 2023-04-21 | 24.68 | $24.71 | 6900 |
| 2023-04-20 | 24.67 | $24.72 | 4600 |
| 2023-04-19 | 24.67 | $24.71 | 7400 |
| 2023-04-18 | 24.66 | $24.93 | 13700 |
| 2023-04-17 | 24.63 | $24.92 | 9800 |
| 2023-04-14 | 24.60 | $25.03 | 8200 |
| 2023-04-13 | 24.56 | $25.10 | 5600 |
| 2023-04-12 | 24.50 | $24.89 | 11500 |
| 2023-04-11 | 24.46 | $25.00 | 17100 |
| 2023-04-10 | 24.40 | $24.98 | 8800 |
| 2023-04-06 | 24.34 | $24.96 | 13000 |
| 2023-04-05 | 24.28 | $24.99 | 9600 |
| 2023-04-04 | 24.20 | $25.11 | 25000 |
| 2023-04-03 | 24.11 | $25.06 | 16800 |
| 2023-03-31 | 24.01 | $25.09 | 78600 |
| 2023-03-30 | 23.89 | $24.85 | 13900 |
| 2023-03-29 | 23.79 | $24.84 | 25200 |
| 2023-03-28 | 23.68 | $24.43 | 7800 |
| 2023-03-27 | 23.60 | $24.23 | 8900 |
| 2023-03-24 | 23.54 | $23.91 | 10200 |
| 2023-03-23 | 23.50 | $24.08 | 6300 |
| 2023-03-22 | 23.44 | $24.00 | 12900 |
| 2023-03-21 | 23.38 | $23.59 | 8000 |
| 2023-03-20 | 23.36 | $23.47 | 8000 |
| 2023-03-17 | 23.34 | $23.36 | 9200 |
| 2023-03-16 | 23.34 | $24.20 | 29400 |
| 2023-03-15 | 23.25 | $23.17 | 10200 |
| 2023-03-14 | 23.26 | $23.25 | 12600 |
| 2023-03-13 | 23.26 | $22.94 | 14000 |
| 2023-03-10 | 23.30 | $22.97 | 14500 |
| 2023-03-09 | 23.33 | $22.77 | 17500 |
| 2023-03-08 | 23.39 | $23.11 | 5300 |
| 2023-03-07 | 23.42 | $23.13 | 8700 |
| 2023-03-06 | 23.45 | $23.20 | 21800 |
| 2023-03-03 | 23.47 | $23.05 | 10000 |
| 2023-03-02 | 23.52 | $22.94 | 7000 |
| 2023-03-01 | 23.58 | $22.95 | 7500 |
| 2023-02-28 | 23.65 | $23.10 | 50500 |
| 2023-02-27 | 23.70 | $23.17 | 17300 |
| 2023-02-24 | 23.76 | $23.11 | 8400 |
| 2023-02-23 | 23.83 | $23.18 | 5400 |
| 2023-02-22 | 23.90 | $23.25 | 7200 |
| 2023-02-21 | 23.96 | $23.03 | 21500 |
| 2023-02-17 | 24.06 | $23.55 | 3900 |
| 2023-02-16 | 24.12 | $23.64 | 7800 |
| 2023-02-15 | 24.17 | $23.91 | 7700 |
| 2023-02-14 | 24.19 | $23.82 | 7100 |
| 2023-02-13 | 24.23 | $23.77 | 7100 |
| 2023-02-10 | 24.28 | $23.66 | 5100 |
| 2023-02-09 | 24.35 | $23.88 | 14200 |
| 2023-02-08 | 24.40 | $24.00 | 10100 |
| 2023-02-07 | 24.44 | $23.91 | 23400 |
| 2023-02-06 | 24.49 | $24.05 | 9200 |
| 2023-02-03 | 24.54 | $24.45 | 7300 |
| 2023-02-02 | 24.55 | $24.80 | 26700 |
| 2023-02-01 | 24.53 | $24.76 | 16100 |
| 2023-01-31 | 24.50 | $24.85 | 63800 |
| 2023-01-30 | 24.46 | $24.64 | 7300 |
| 2023-01-27 | 24.44 | $24.50 | 20800 |
| 2023-01-26 | 24.44 | $24.76 | 8600 |
| 2023-01-25 | 24.41 | $24.67 | 8500 |
| 2023-01-24 | 24.38 | $24.77 | 9600 |
| 2023-01-23 | 24.34 | $24.81 | 13800 |
| 2023-01-20 | 24.29 | $24.80 | 18800 |
| 2023-01-19 | 24.23 | $24.84 | 17700 |
| 2023-01-18 | 24.17 | $24.85 | 28500 |
| 2023-01-17 | 24.10 | $24.77 | 17500 |
| 2023-01-13 | 24.03 | $24.68 | 28700 |
| 2023-01-12 | 23.96 | $24.57 | 24600 |
| 2023-01-11 | 23.89 | $24.70 | 36300 |
| 2023-01-10 | 23.81 | $24.40 | 14300 |
| 2023-01-09 | 23.74 | $24.41 | 13800 |
| 2023-01-06 | 23.67 | $24.52 | 16900 |
| 2023-01-05 | 23.59 | $24.03 | 19000 |
| 2023-01-04 | 23.54 | $23.72 | 17300 |
| 2023-01-03 | 23.52 | $23.75 | 16000 |
| 2022-12-30 | 23.49 | $23.53 | 249000 |
| 2022-12-29 | 23.49 | $23.13 | 16100 |
| 2022-12-28 | 23.53 | $23.26 | 21200 |
| 2022-12-27 | 23.56 | $23.40 | 22700 |
| 2022-12-23 | 23.57 | $23.60 | 12000 |
| 2022-12-22 | 23.57 | $23.77 | 16300 |
| 2022-12-21 | 23.55 | $24.05 | 14200 |
| 2022-12-20 | 23.50 | $24.03 | 20900 |
| 2022-12-19 | 23.44 | $24.08 | 18400 |
| 2022-12-16 | 23.37 | $24.10 | 33300 |
| 2022-12-15 | 23.30 | $24.06 | 22300 |
| 2022-12-14 | 23.22 | $24.06 | 20400 |
| 2022-12-13 | 23.13 | $23.93 | 21000 |
| 2022-12-12 | 23.05 | $23.43 | 23700 |
| 2022-12-09 | 23.00 | $23.29 | 19800 |
| 2022-12-08 | 22.97 | $23.46 | 25600 |
| 2022-12-07 | 22.92 | $23.34 | 17500 |
| 2022-12-06 | 22.88 | $23.13 | 15300 |
| 2022-12-05 | 22.85 | $23.33 | 24200 |
| 2022-12-02 | 22.80 | $23.66 | 16300 |
| 2022-12-01 | 22.71 | $23.40 | 17000 |
| 2022-11-30 | 22.64 | $22.91 | 25000 |
| 2022-11-29 | 22.61 | $22.59 | 24700 |
| 2022-11-28 | 22.62 | $23.00 | 12500 |
| 2022-11-25 | 22.57 | $23.12 | 8200 |
| 2022-11-23 | 22.52 | $23.14 | 15700 |
| 2022-11-22 | 22.45 | $23.14 | 10300 |
| 2022-11-21 | 22.38 | $23.23 | 27100 |
| 2022-11-18 | 22.29 | $23.11 | 25900 |
| 2022-11-17 | 22.20 | $22.78 | 11300 |
| 2022-11-16 | 22.14 | $22.77 | 20200 |
| 2022-11-15 | 22.08 | $22.69 | 14600 |
| 2022-11-14 | 22.01 | $22.41 | 14200 |
| 2022-11-11 | 21.97 | $22.76 | 20300 |
| 2022-11-10 | 21.89 | $22.89 | 25200 |
| 2022-11-09 | 21.78 | $21.63 | 13400 |
| 2022-11-08 | 21.80 | $21.66 | 13900 |
| 2022-11-07 | 21.81 | $21.33 | 18500 |
| 2022-11-04 | 21.86 | $21.29 | 13900 |
| 2022-11-03 | 21.92 | $21.42 | 19800 |
| 2022-11-02 | 21.98 | $21.53 | 11900 |
| 2022-11-01 | 22.02 | $21.68 | 12400 |
| 2022-10-31 | 22.06 | $21.93 | 17400 |
| 2022-10-28 | 22.07 | $21.92 | 14400 |
| 2022-10-27 | 22.09 | $21.98 | 12400 |
| 2022-10-26 | 22.10 | $21.82 | 11000 |
| 2022-10-25 | 22.13 | $21.71 | 14100 |
| 2022-10-24 | 22.17 | $21.79 | 6000 |
| 2022-10-21 | 22.21 | $21.58 | 15000 |
| 2022-10-20 | 22.28 | $21.57 | 17400 |
| 2022-10-19 | 22.36 | $21.99 | 20200 |
| 2022-10-18 | 22.39 | $22.02 | 15600 |
| 2022-10-17 | 22.43 | $21.86 | 30900 |
| 2022-10-14 | 22.49 | $21.58 | 13500 |
| 2022-10-13 | 22.59 | $21.46 | 11800 |
| 2022-10-12 | 22.71 | $21.62 | 11800 |
| 2022-10-11 | 22.82 | $21.73 | 14900 |
| 2022-10-10 | 22.94 | $21.97 | 10200 |
| 2022-10-07 | 23.04 | $22.21 | 17500 |
| 2022-10-06 | 23.13 | $22.32 | 18200 |
| 2022-10-05 | 23.21 | $22.11 | 14100 |
| 2022-10-04 | 23.33 | $22.10 | 24600 |
| 2022-10-03 | 23.46 | $21.92 | 32600 |
| 2022-09-30 | 23.62 | $21.64 | 228000 |
| 2022-09-29 | 23.83 | $21.87 | 77600 |
| 2022-09-28 | 24.04 | $22.94 | 33900 |
| 2022-09-27 | 24.15 | $23.08 | 16800 |
| 2022-09-26 | 24.26 | $23.12 | 25800 |
| 2022-09-23 | 24.38 | $23.58 | 14000 |
| 2022-09-22 | 24.47 | $23.92 | 24700 |
| 2022-09-21 | 24.53 | $24.20 | 12300 |
| 2022-09-20 | 24.56 | $24.12 | 17100 |
| 2022-09-19 | 24.61 | $24.31 | 8900 |
| 2022-09-16 | 24.64 | $24.44 | 12900 |
| 2022-09-15 | 24.66 | $24.43 | 10000 |
| 2022-09-14 | 24.68 | $24.44 | 5700 |
| 2022-09-13 | 24.71 | $24.59 | 13100 |
| 2022-09-12 | 24.72 | $24.53 | 7600 |
| 2022-09-09 | 24.74 | $24.48 | 11200 |
| 2022-09-08 | 24.77 | $24.35 | 30100 |
| 2022-09-07 | 24.81 | $24.43 | 6600 |
| 2022-09-06 | 24.85 | $24.34 | 17000 |
| 2022-09-02 | 24.90 | $24.55 | 9400 |
| 2022-09-01 | 24.94 | $24.56 | 26700 |
| 2022-08-31 | 24.98 | $24.68 | 17400 |
| 2022-08-30 | 25.01 | $24.81 | 11600 |
| 2022-08-29 | 25.04 | $24.79 | 11300 |
| 2022-08-26 | 25.06 | $24.90 | 4000 |
| 2022-08-25 | 25.08 | $25.02 | 3100 |
| 2022-08-24 | 25.09 | $24.85 | 11800 |
| 2022-08-23 | 25.11 | $24.89 | 28900 |
| 2022-08-22 | 25.13 | $24.96 | 20600 |
| 2022-08-19 | 25.15 | $25.07 | 11200 |
| 2022-08-18 | 25.16 | $25.11 | 4300 |
| 2022-08-17 | 25.16 | $25.12 | 6600 |
| 2022-08-16 | 25.17 | $25.17 | 3300 |
| 2022-08-15 | 25.17 | $25.18 | 4300 |
| 2022-08-12 | 25.17 | $25.23 | 4500 |
| 2022-08-11 | 25.16 | $25.23 | 3100 |
| 2022-08-10 | 25.15 | $25.26 | 2600 |
| 2022-08-09 | 25.14 | $25.17 | 7600 |
| 2022-08-08 | 25.14 | $25.27 | 7700 |
| 2022-08-05 | 25.13 | $25.38 | 7600 |
| 2022-08-04 | 25.10 | $25.62 | 11400 |
| 2022-08-03 | 25.05 | $25.66 | 12200 |
| 2022-08-02 | 24.98 | $25.52 | 29200 |
| 2022-08-01 | 24.92 | $25.36 | 10200 |
| 2022-07-29 | 24.88 | $25.42 | 37100 |
| 2022-07-28 | 24.82 | $25.05 | 13900 |
| 2022-07-27 | 24.80 | $25.01 | 15200 |
| 2022-07-26 | 24.78 | $24.97 | 2200 |
| 2022-07-25 | 24.76 | $24.95 | 11400 |
| 2022-07-22 | 24.73 | $25.03 | 10200 |
| 2022-07-21 | 24.70 | $24.93 | 7500 |
| 2022-07-20 | 24.68 | $25.00 | 21700 |
| 2022-07-19 | 24.65 | $24.91 | 6400 |
| 2022-07-18 | 24.62 | $24.79 | 8700 |
| 2022-07-15 | 24.60 | $24.82 | 7000 |
| 2022-07-14 | 24.58 | $24.72 | 7900 |
| 2022-07-13 | 24.56 | $24.70 | 15200 |
| 2022-07-12 | 24.55 | $24.52 | 9600 |
| 2022-07-11 | 24.55 | $24.50 | 5900 |
| 2022-07-08 | 24.56 | $24.48 | 5500 |
| 2022-07-07 | 24.56 | $24.55 | 9200 |
| 2022-07-06 | 24.57 | $24.46 | 5300 |
| 2022-07-05 | 24.58 | $24.52 | 22100 |
| 2022-07-01 | 24.58 | $24.56 | 24500 |
| 2022-06-30 | 24.58 | $24.51 | 13300 |
| 2022-06-29 | 24.59 | $24.68 | 9500 |
| 2022-06-28 | 24.58 | $24.90 | 20200 |
| 2022-06-27 | 24.55 | $24.82 | 8800 |
| 2022-06-24 | 24.52 | $24.78 | 9100 |
| 2022-06-23 | 24.49 | $24.72 | 10800 |
| 2022-06-22 | 24.47 | $24.64 | 32800 |
| 2022-06-21 | 24.45 | $24.33 | 14500 |
| 2022-06-17 | 24.47 | $24.10 | 15400 |
| 2022-06-16 | 24.50 | $24.00 | 23900 |
| 2022-06-15 | 24.56 | $24.27 | 28100 |
| 2022-06-14 | 24.59 | $23.92 | 33300 |
| 2022-06-13 | 24.66 | $23.97 | 35700 |
| 2022-06-10 | 24.73 | $24.67 | 40800 |
| 2022-06-09 | 24.74 | $25.04 | 21500 |
| 2022-06-08 | 24.70 | $25.05 | 3000 |
| 2022-06-07 | 24.67 | $25.14 | 11800 |
| 2022-06-06 | 24.62 | $25.01 | 12300 |
| 2022-06-03 | 24.58 | $25.00 | 13800 |
| 2022-06-02 | 24.53 | $25.06 | 15200 |
| 2022-06-01 | 24.48 | $25.01 | 25600 |
| 2022-05-31 | 24.42 | $25.14 | 55400 |
| 2022-05-27 | 24.35 | $25.13 | 17800 |
| 2022-05-26 | 24.26 | $24.72 | 18000 |
| 2022-05-25 | 24.21 | $24.40 | 11200 |
| 2022-05-24 | 24.19 | $24.09 | 14300 |
| 2022-05-23 | 24.21 | $24.07 | 37500 |
| 2022-05-20 | 24.22 | $24.14 | 29000 |
| 2022-05-19 | 24.23 | $24.17 | 17800 |
| 2022-05-18 | 24.23 | $24.01 | 25100 |
| 2022-05-17 | 24.26 | $24.20 | 17500 |
| 2022-05-16 | 24.26 | $24.25 | 14000 |
| 2022-05-13 | 24.27 | $24.22 | 10700 |
| 2022-05-12 | 24.27 | $24.11 | 18000 |
| 2022-05-11 | 24.29 | $23.87 | 25300 |
| 2022-05-10 | 24.33 | $23.85 | 17200 |
| 2022-05-09 | 24.38 | $23.69 | 17900 |
| 2022-05-06 | 24.46 | $23.89 | 27300 |
| 2022-05-05 | 24.51 | $24.20 | 19000 |
| 2022-05-04 | 24.55 | $24.46 | 29600 |
| 2022-05-03 | 24.56 | $24.10 | 12700 |
| 2022-05-02 | 24.61 | $24.28 | 27600 |
| 2022-04-29 | 24.64 | $24.66 | 43000 |
| 2022-04-28 | 24.64 | $24.56 | 15600 |
| 2022-04-27 | 24.65 | $24.01 | 23400 |
| 2022-04-26 | 24.71 | $24.33 | 22900 |
| 2022-04-25 | 24.75 | $24.47 | 14300 |
| 2022-04-22 | 24.78 | $24.42 | 23100 |
| 2022-04-21 | 24.82 | $24.50 | 21100 |
| 2022-04-20 | 24.85 | $24.70 | 16100 |
| 2022-04-19 | 24.87 | $24.46 | 32700 |
| 2022-04-18 | 24.91 | $24.43 | 36200 |
| 2022-04-14 | 24.96 | $24.42 | 26600 |
| 2022-04-13 | 25.02 | $24.68 | 68000 |
| 2022-04-12 | 25.06 | $24.74 | 18800 |
| 2022-04-11 | 25.09 | $24.81 | 33500 |
| 2022-04-08 | 25.12 | $24.92 | 31200 |
| 2022-04-07 | 25.14 | $25.08 | 9200 |
| 2022-04-06 | 25.15 | $25.05 | 27400 |
| 2022-04-05 | 25.16 | $25.00 | 21000 |
| 2022-04-04 | 25.18 | $25.15 | 17000 |
| 2022-04-01 | 25.18 | $25.09 | 10000 |
| 2022-03-31 | 25.19 | $25.25 | 17800 |
| 2022-03-30 | 25.18 | $25.19 | 7200 |
| 2022-03-29 | 25.18 | $25.47 | 19800 |
| 2022-03-28 | 25.15 | $25.28 | 9900 |
| 2022-03-25 | 25.13 | $25.20 | 26100 |
| 2022-03-24 | 25.13 | $25.42 | 27600 |
| 2022-03-23 | 25.10 | $25.35 | 11700 |
| 2022-03-22 | 25.07 | $25.29 | 11500 |
| 2022-03-21 | 25.05 | $25.30 | 20900 |
| 2022-03-18 | 25.02 | $25.48 | 20500 |
| 2022-03-17 | 24.97 | $25.25 | 13900 |
| 2022-03-16 | 24.94 | $25.10 | 24500 |
| 2022-03-15 | 24.93 | $24.87 | 13800 |
| 2022-03-14 | 24.93 | $24.71 | 33700 |
| 2022-03-11 | 24.96 | $24.99 | 16200 |
| 2022-03-10 | 24.95 | $24.96 | 22900 |
| 2022-03-09 | 24.95 | $25.03 | 15100 |
| 2022-03-08 | 24.94 | $24.84 | 15600 |
| 2022-03-07 | 24.95 | $24.77 | 19900 |
| 2022-03-04 | 24.97 | $24.61 | 35400 |
| 2022-03-03 | 25.01 | $24.77 | 24600 |
| 2022-03-02 | 25.04 | $24.91 | 14400 |
| 2022-03-01 | 25.05 | $24.84 | 16800 |
| 2022-02-28 | 25.07 | $24.86 | 30000 |
| 2022-02-25 | 25.10 | $24.92 | 10100 |
| 2022-02-24 | 25.11 | $24.89 | 29900 |
| 2022-02-23 | 25.14 | $24.84 | 20300 |
| 2022-02-22 | 25.17 | $24.91 | 16900 |
| 2022-02-18 | 25.20 | $24.98 | 11700 |
| 2022-02-17 | 25.22 | $24.99 | 17500 |
| 2022-02-16 | 25.24 | $25.15 | 16300 |
| 2022-02-15 | 25.25 | $24.90 | 26800 |
| 2022-02-14 | 25.29 | $24.42 | 38100 |
| 2022-02-11 | 25.38 | $24.91 | 28500 |
| 2022-02-10 | 25.43 | $24.93 | 52400 |
| 2022-02-09 | 25.49 | $25.10 | 18500 |
| 2022-02-08 | 25.53 | $25.06 | 24000 |
| 2022-02-07 | 25.58 | $25.23 | 24600 |
| 2022-02-04 | 25.61 | $25.34 | 22600 |
| 2022-02-03 | 25.64 | $25.45 | 21300 |
| 2022-02-02 | 25.66 | $25.62 | 18100 |
| 2022-02-01 | 25.66 | $25.63 | 12200 |
| 2022-01-31 | 25.67 | $25.66 | 41500 |
| 2022-01-28 | 25.67 | $25.47 | 20300 |
| 2022-01-27 | 25.69 | $25.37 | 12500 |
| 2022-01-26 | 25.72 | $25.48 | 12400 |
| 2022-01-25 | 25.75 | $25.59 | 2600 |
| 2022-01-24 | 25.77 | $25.59 | 10000 |
| 2022-01-21 | 25.79 | $25.70 | 6700 |
| 2022-01-20 | 25.79 | $25.66 | 12100 |
| 2022-01-19 | 25.81 | $25.75 | 9000 |
| 2022-01-18 | 25.81 | $25.80 | 21100 |
| 2022-01-14 | 25.82 | $25.92 | 5600 |
| 2022-01-13 | 25.81 | $25.91 | 8500 |
| 2022-01-12 | 25.79 | $25.80 | 8400 |
| 2022-01-11 | 25.79 | $25.89 | 5200 |
| 2022-01-10 | 25.78 | $25.57 | 11800 |
| 2022-01-07 | 25.81 | $25.68 | 4900 |
| 2022-01-06 | 25.82 | $25.74 | 11600 |
| 2022-01-05 | 25.83 | $25.64 | 16700 |
| 2022-01-04 | 25.85 | $25.83 | 13300 |
| 2022-01-03 | 25.85 | $25.86 | 16200 |
| 2021-12-31 | 25.85 | $25.88 | 22600 |
| 2021-12-30 | 25.84 | $25.70 | 21500 |
| 2021-12-29 | 25.86 | $25.88 | 7400 |
| 2021-12-28 | 25.86 | $25.90 | 14500 |
| 2021-12-27 | 25.85 | $25.87 | 17200 |
| 2021-12-23 | 25.85 | $25.88 | 10200 |
| 2021-12-22 | 25.85 | $25.87 | 7500 |
| 2021-12-21 | 25.85 | $25.88 | 6400 |
| 2021-12-20 | 25.84 | $25.77 | 8500 |
| 2021-12-17 | 25.85 | $25.74 | 10500 |
| 2021-12-16 | 25.86 | $25.85 | 15000 |
| 2021-12-15 | 25.86 | $25.81 | 8600 |
| 2021-12-14 | 25.87 | $25.78 | 11900 |
| 2021-12-13 | 25.88 | $25.77 | 8000 |
| 2021-12-10 | 25.89 | $25.78 | 11700 |
| 2021-12-09 | 25.90 | $25.81 | 7500 |
| 2021-12-08 | 25.91 | $25.83 | 17800 |
| 2021-12-07 | 25.92 | $25.90 | 13800 |
| 2021-12-06 | 25.92 | $25.82 | 12200 |
| 2021-12-03 | 25.93 | $25.76 | 4500 |
| 2021-12-02 | 25.95 | $25.88 | 9300 |
| 2021-12-01 | 25.95 | $25.91 | 6200 |
| 2021-11-30 | 25.96 | $25.69 | 94800 |
| 2021-11-29 | 25.99 | $25.77 | 8100 |
| 2021-11-26 | 26.01 | $25.75 | 4000 |
| 2021-11-24 | 26.04 | $25.84 | 13400 |
| 2021-11-23 | 26.06 | $25.83 | 13300 |
| 2021-11-22 | 26.08 | $25.80 | 7700 |
| 2021-11-19 | 26.11 | $25.86 | 2700 |
| 2021-11-18 | 26.14 | $25.79 | 5100 |
| 2021-11-17 | 26.17 | $25.89 | 5200 |
| 2021-11-16 | 26.20 | $25.91 | 8000 |
| 2021-11-15 | 26.23 | $25.89 | 6200 |
| 2021-11-12 | 26.27 | $25.97 | 4500 |
| 2021-11-11 | 26.30 | $26.00 | 10100 |
| 2021-11-10 | 26.33 | $26.22 | 11500 |
| 2021-11-09 | 26.35 | $26.48 | 13000 |
| 2021-11-08 | 26.33 | $26.42 | 4700 |
| 2021-11-05 | 26.32 | $26.50 | 11400 |
| 2021-11-04 | 26.30 | $26.40 | 23900 |
| 2021-11-03 | 26.29 | $26.42 | 10400 |
| 2021-11-02 | 26.28 | $26.43 | 4100 |
| 2021-11-01 | 26.26 | $26.40 | 12600 |
| 2021-10-29 | 26.25 | $26.21 | 31700 |
| 2021-10-28 | 26.25 | $26.36 | 7500 |
| 2021-10-27 | 26.24 | $26.42 | 3600 |
| 2021-10-26 | 26.22 | $26.44 | 3000 |
| 2021-10-25 | 26.20 | $26.40 | 10100 |
| 2021-10-22 | 26.18 | $26.32 | 5500 |
| 2021-10-21 | 26.16 | $26.36 | 5700 |
| 2021-10-20 | 26.14 | $26.36 | 10800 |
| 2021-10-19 | 26.12 | $26.28 | 5100 |
| 2021-10-18 | 26.10 | $26.24 | 5900 |
| 2021-10-15 | 26.09 | $26.37 | 11700 |
| 2021-10-14 | 26.06 | $26.47 | 12100 |
| 2021-10-13 | 26.02 | $26.39 | 26700 |
| 2021-10-12 | 25.98 | $26.04 | 7500 |
| 2021-10-11 | 25.97 | $25.88 | 5200 |
| 2021-10-08 | 25.98 | $25.87 | 8300 |
| 2021-10-07 | 25.99 | $25.85 | 26000 |
| 2021-10-06 | 26.01 | $25.80 | 14200 |
| 2021-10-05 | 26.03 | $25.73 | 17600 |
| 2021-10-04 | 26.06 | $25.71 | 12500 |
| 2021-10-01 | 26.10 | $25.76 | 27500 |
| 2021-09-30 | 26.13 | $25.88 | 26700 |
| 2021-09-29 | 26.16 | $25.76 | 13200 |
| 2021-09-28 | 26.20 | $25.80 | 47300 |
| 2021-09-27 | 26.24 | $26.02 | 15900 |
| 2021-09-24 | 26.26 | $26.07 | 8600 |
| 2021-09-23 | 26.28 | $26.16 | 5600 |
| 2021-09-22 | 26.30 | $26.27 | 16300 |
| 2021-09-21 | 26.30 | $26.06 | 10300 |
| 2021-09-20 | 26.33 | $26.15 | 16900 |
| 2021-09-17 | 26.34 | $26.31 | 8200 |
| 2021-09-16 | 26.35 | $26.37 | 4200 |
| 2021-09-15 | 26.35 | $26.24 | 8800 |
| 2021-09-14 | 26.36 | $26.20 | 2700 |
| 2021-09-13 | 26.37 | $26.18 | 6900 |
| 2021-09-10 | 26.39 | $26.22 | 18000 |
| 2021-09-09 | 26.41 | $26.34 | 16700 |
| 2021-09-08 | 26.42 | $26.39 | 8200 |
| 2021-09-07 | 26.42 | $26.61 | 1800 |
| 2021-09-03 | 26.40 | $26.68 | 8500 |
| 2021-09-02 | 26.38 | $26.65 | 11100 |
| 2021-09-01 | 26.35 | $26.57 | 13700 |
| 2021-08-31 | 26.32 | $26.40 | 50900 |
| 2021-08-30 | 26.31 | $26.45 | 9000 |
| 2021-08-27 | 26.30 | $26.32 | 8100 |
| 2021-08-26 | 26.30 | $26.22 | 7300 |
| 2021-08-25 | 26.31 | $26.27 | 9800 |
| 2021-08-24 | 26.31 | $26.30 | 10400 |
| 2021-08-23 | 26.31 | $26.34 | 6800 |
| 2021-08-20 | 26.31 | $26.38 | 15700 |
| 2021-08-19 | 26.30 | $26.28 | 3500 |
| 2021-08-18 | 26.30 | $26.22 | 7200 |
| 2021-08-17 | 26.31 | $26.26 | 75000 |
| 2021-08-16 | 26.32 | $26.21 | 5100 |
| 2021-08-13 | 26.33 | $26.22 | 9300 |
| 2021-08-12 | 26.34 | $26.20 | 9600 |
| 2021-08-11 | 26.35 | $26.18 | 7600 |
| 2021-08-10 | 26.37 | $26.14 | 32800 |
| 2021-08-09 | 26.40 | $26.20 | 15100 |
| 2021-08-06 | 26.42 | $26.29 | 15600 |
| 2021-08-05 | 26.43 | $26.29 | 31300 |
| 2021-08-04 | 26.45 | $26.26 | 10700 |
| 2021-08-03 | 26.46 | $26.29 | 48900 |
| 2021-08-02 | 26.48 | $26.28 | 35900 |
| 2021-07-30 | 26.50 | $26.32 | 60000 |
| 2021-07-29 | 26.52 | $26.20 | 34700 |
| 2021-07-28 | 26.56 | $26.16 | 9200 |
| 2021-07-27 | 26.60 | $26.24 | 8300 |
| 2021-07-26 | 26.64 | $26.24 | 9500 |
| 2021-07-23 | 26.68 | $26.28 | 8700 |
| 2021-07-22 | 26.72 | $26.31 | 4600 |
| 2021-07-21 | 26.77 | $26.32 | 21000 |
| 2021-07-20 | 26.81 | $26.32 | 3500 |
| 2021-07-19 | 26.86 | $26.36 | 10700 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
21.19
2026-07-16
Close Price
$20.90
Vol: 8801
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.93
Average
23.74
Maximum
26.80
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 21.19 | $20.90 | 8801 |
| 2026-07-15 | 21.24 | $20.91 | 6900 |
| 2026-07-14 | 21.29 | $20.92 | 6800 |
| 2026-07-13 | 21.34 | $20.98 | 12511 |
| 2026-07-10 | 21.39 | $21.08 | 9614 |
| 2026-07-09 | 21.44 | $21.10 | 11700 |
| 2026-07-08 | 21.48 | $21.09 | 23500 |
| 2026-07-07 | 21.53 | $21.27 | 11030 |
| 2026-07-06 | 21.56 | $21.37 | 12500 |
| 2026-07-02 | 21.59 | $21.27 | 13600 |
| 2026-07-01 | 21.63 | $21.29 | 23500 |
| 2026-06-30 | 21.67 | $21.17 | 201200 |
| 2026-06-29 | 21.73 | $21.66 | 20700 |
| 2026-06-26 | 21.74 | $21.58 | 18000 |
| 2026-06-25 | 21.77 | $21.67 | 15900 |
| 2026-06-24 | 21.79 | $21.72 | 18800 |
| 2026-06-23 | 21.80 | $21.79 | 20800 |
| 2026-06-22 | 21.81 | $21.77 | 13700 |
| 2026-06-18 | 21.83 | $21.97 | 21100 |
| 2026-06-17 | 21.82 | $21.81 | 13400 |
| 2026-06-16 | 21.83 | $21.85 | 30100 |
| 2026-06-15 | 21.84 | $21.75 | 9600 |
| 2026-06-12 | 21.86 | $21.63 | 5400 |
| 2026-06-11 | 21.90 | $21.63 | 21300 |
| 2026-06-10 | 21.94 | $21.58 | 10100 |
| 2026-06-09 | 21.99 | $21.55 | 15700 |
| 2026-06-08 | 22.05 | $21.63 | 13841 |
| 2026-06-05 | 22.10 | $21.78 | 8800 |
| 2026-06-04 | 22.14 | $21.95 | 9000 |
| 2026-06-03 | 22.17 | $21.98 | 20300 |
| 2026-06-02 | 22.19 | $22.09 | 10600 |
| 2026-06-01 | 22.21 | $22.16 | 6800 |
| 2026-05-29 | 22.21 | $22.16 | 29700 |
| 2026-05-28 | 22.22 | $22.25 | 14200 |
| 2026-05-27 | 22.22 | $22.18 | 6000 |
| 2026-05-26 | 22.23 | $22.15 | 29100 |
| 2026-05-22 | 22.24 | $22.02 | 6200 |
| 2026-05-21 | 22.27 | $22.05 | 14200 |
| 2026-05-20 | 22.29 | $22.18 | 16400 |
| 2026-05-19 | 22.31 | $22.14 | 14100 |
| 2026-05-18 | 22.32 | $22.23 | 16800 |
| 2026-05-15 | 22.34 | $22.27 | 18600 |
| 2026-05-14 | 22.34 | $22.48 | 7800 |
| 2026-05-13 | 22.33 | $22.44 | 4400 |
| 2026-05-12 | 22.31 | $22.49 | 16000 |
| 2026-05-11 | 22.30 | $22.38 | 5500 |
| 2026-05-08 | 22.29 | $22.28 | 5500 |
| 2026-05-07 | 22.29 | $22.23 | 8400 |
| 2026-05-06 | 22.29 | $22.22 | 13400 |
| 2026-05-05 | 22.30 | $22.16 | 5000 |
| 2026-05-04 | 22.31 | $22.11 | 13700 |
| 2026-05-01 | 22.32 | $22.27 | 9200 |
| 2026-04-30 | 22.32 | $22.22 | 17400 |
| 2026-04-29 | 22.31 | $22.31 | 11800 |
| 2026-04-28 | 22.30 | $22.49 | 4100 |
| 2026-04-27 | 22.26 | $22.48 | 3300 |
| 2026-04-24 | 22.22 | $22.60 | 10900 |
| 2026-04-23 | 22.16 | $22.42 | 7412 |
| 2026-04-22 | 22.12 | $22.40 | 10300 |
| 2026-04-21 | 22.08 | $22.27 | 8400 |
| 2026-04-20 | 22.05 | $22.20 | 3800 |
| 2026-04-17 | 22.01 | $22.21 | 7223 |
| 2026-04-16 | 21.98 | $22.24 | 8700 |
| 2026-04-15 | 21.95 | $22.30 | 7800 |
| 2026-04-14 | 21.90 | $22.27 | 10300 |
| 2026-04-13 | 21.87 | $22.11 | 9100 |
| 2026-04-10 | 21.85 | $22.16 | 9200 |
| 2026-04-09 | 21.82 | $22.18 | 4600 |
| 2026-04-08 | 21.80 | $22.30 | 21500 |
| 2026-04-07 | 21.77 | $21.81 | 14300 |
| 2026-04-06 | 21.79 | $21.81 | 23400 |
| 2026-04-02 | 21.82 | $21.59 | 4100 |
| 2026-04-01 | 21.88 | $21.51 | 25500 |
| 2026-03-31 | 21.96 | $21.26 | 86900 |
| 2026-03-30 | 22.07 | $21.79 | 8800 |
| 2026-03-27 | 22.14 | $21.78 | 8300 |
| 2026-03-26 | 22.22 | $21.74 | 18200 |
| 2026-03-25 | 22.30 | $21.78 | 7700 |
| 2026-03-24 | 22.40 | $21.68 | 27418 |
| 2026-03-23 | 22.51 | $21.52 | 27800 |
| 2026-03-20 | 22.64 | $21.46 | 22000 |
| 2026-03-19 | 22.79 | $22.00 | 14500 |
| 2026-03-18 | 22.90 | $22.20 | 16800 |
| 2026-03-17 | 22.99 | $22.34 | 22400 |
| 2026-03-16 | 23.08 | $22.35 | 24500 |
| 2026-03-13 | 23.16 | $22.50 | 17800 |
| 2026-03-12 | 23.24 | $22.69 | 20100 |
| 2026-03-11 | 23.31 | $22.91 | 20000 |
| 2026-03-10 | 23.35 | $23.08 | 17500 |
| 2026-03-09 | 23.38 | $23.09 | 18900 |
| 2026-03-06 | 23.40 | $23.23 | 15200 |
| 2026-03-05 | 23.41 | $23.42 | 10000 |
| 2026-03-04 | 23.41 | $23.47 | 19300 |
| 2026-03-03 | 23.39 | $23.49 | 11200 |
| 2026-03-02 | 23.38 | $23.48 | 32200 |
| 2026-02-27 | 23.36 | $23.26 | 101200 |
| 2026-02-26 | 23.36 | $23.45 | 9900 |
| 2026-02-25 | 23.34 | $23.45 | 14700 |
| 2026-02-24 | 23.33 | $23.42 | 7100 |
| 2026-02-23 | 23.31 | $23.43 | 19200 |
| 2026-02-20 | 23.29 | $23.44 | 12000 |
| 2026-02-19 | 23.27 | $23.43 | 7300 |
| 2026-02-18 | 23.25 | $23.52 | 17200 |
| 2026-02-17 | 23.21 | $23.44 | 18200 |
| 2026-02-13 | 23.19 | $23.41 | 4900 |
| 2026-02-12 | 23.16 | $23.31 | 4100 |
| 2026-02-11 | 23.14 | $23.31 | 24400 |
| 2026-02-10 | 23.12 | $23.16 | 31600 |
| 2026-02-09 | 23.12 | $23.07 | 11000 |
| 2026-02-06 | 23.12 | $23.11 | 25400 |
| 2026-02-05 | 23.11 | $23.14 | 23500 |
| 2026-02-04 | 23.10 | $23.12 | 13100 |
| 2026-02-03 | 23.09 | $23.13 | 10800 |
| 2026-02-02 | 23.08 | $23.18 | 13300 |
| 2026-01-30 | 23.06 | $23.13 | 14900 |
| 2026-01-29 | 23.04 | $23.06 | 10800 |
| 2026-01-28 | 23.03 | $23.08 | 11800 |
| 2026-01-27 | 23.01 | $23.19 | 9200 |
| 2026-01-26 | 22.98 | $23.23 | 11000 |
| 2026-01-23 | 22.95 | $23.18 | 13300 |
| 2026-01-22 | 22.92 | $23.18 | 9400 |
| 2026-01-21 | 22.89 | $23.03 | 12000 |
| 2026-01-20 | 22.87 | $22.96 | 23000 |
| 2026-01-16 | 22.85 | $23.08 | 10400 |
| 2026-01-15 | 22.82 | $23.07 | 8200 |
| 2026-01-14 | 22.79 | $23.04 | 13700 |
| 2026-01-13 | 22.77 | $23.04 | 24200 |
| 2026-01-12 | 22.74 | $22.83 | 12300 |
| 2026-01-09 | 22.73 | $22.81 | 12000 |
| 2026-01-08 | 22.73 | $22.77 | 19900 |
| 2026-01-07 | 22.72 | $22.65 | 4200 |
| 2026-01-06 | 22.73 | $22.67 | 9000 |
| 2026-01-05 | 22.74 | $22.74 | 16800 |
| 2026-01-02 | 22.74 | $22.64 | 14800 |
| 2025-12-31 | 22.75 | $22.40 | 25700 |
| 2025-12-30 | 22.78 | $22.80 | 20700 |
| 2025-12-29 | 22.78 | $22.88 | 7100 |
| 2025-12-26 | 22.77 | $22.86 | 4900 |
| 2025-12-24 | 22.76 | $22.87 | 3800 |
| 2025-12-23 | 22.75 | $22.79 | 10800 |
| 2025-12-22 | 22.75 | $22.79 | 18600 |
| 2025-12-19 | 22.75 | $22.68 | 8200 |
| 2025-12-18 | 22.76 | $22.68 | 16800 |
| 2025-12-17 | 22.77 | $22.65 | 14800 |
| 2025-12-16 | 22.78 | $22.72 | 19200 |
| 2025-12-15 | 22.79 | $22.83 | 19100 |
| 2025-12-12 | 22.79 | $22.81 | 10600 |
| 2025-12-11 | 22.79 | $23.02 | 27000 |
| 2025-12-10 | 22.77 | $22.87 | 18800 |
| 2025-12-09 | 22.77 | $22.66 | 29000 |
| 2025-12-08 | 22.79 | $22.49 | 11900 |
| 2025-12-05 | 22.83 | $22.60 | 9500 |
| 2025-12-04 | 22.86 | $22.65 | 7500 |
| 2025-12-03 | 22.89 | $22.68 | 6600 |
| 2025-12-02 | 22.91 | $22.71 | 26700 |
| 2025-12-01 | 22.94 | $22.77 | 15000 |
| 2025-11-28 | 22.96 | $22.97 | 29900 |
| 2025-11-26 | 22.96 | $23.14 | 26100 |
| 2025-11-25 | 22.95 | $23.09 | 19300 |
| 2025-11-24 | 22.94 | $22.95 | 17300 |
| 2025-11-21 | 22.95 | $22.88 | 18100 |
| 2025-11-20 | 22.97 | $22.69 | 15900 |
| 2025-11-19 | 23.02 | $22.74 | 8500 |
| 2025-11-18 | 23.05 | $22.73 | 19400 |
| 2025-11-17 | 23.10 | $22.81 | 9100 |
| 2025-11-14 | 23.13 | $23.03 | 16400 |
| 2025-11-13 | 23.15 | $22.87 | 14300 |
| 2025-11-12 | 23.18 | $23.15 | 10200 |
| 2025-11-11 | 23.19 | $23.23 | 12800 |
| 2025-11-10 | 23.19 | $23.12 | 7500 |
| 2025-11-07 | 23.20 | $23.03 | 9500 |
| 2025-11-06 | 23.22 | $23.10 | 15300 |
| 2025-11-05 | 23.23 | $23.10 | 14000 |
| 2025-11-04 | 23.24 | $23.05 | 17300 |
| 2025-11-03 | 23.26 | $23.05 | 13200 |
| 2025-10-31 | 23.28 | $23.02 | 33600 |
| 2025-10-30 | 23.30 | $23.18 | 19500 |
| 2025-10-29 | 23.32 | $23.50 | 14500 |
| 2025-10-28 | 23.30 | $23.50 | 6400 |
| 2025-10-27 | 23.28 | $23.50 | 31600 |
| 2025-10-24 | 23.26 | $23.32 | 18200 |
| 2025-10-23 | 23.26 | $23.34 | 15500 |
| 2025-10-22 | 23.26 | $23.23 | 19100 |
| 2025-10-21 | 23.28 | $23.33 | 25100 |
| 2025-10-20 | 23.28 | $23.34 | 6800 |
| 2025-10-17 | 23.29 | $23.19 | 18000 |
| 2025-10-16 | 23.32 | $23.24 | 8400 |
| 2025-10-15 | 23.34 | $23.17 | 17200 |
| 2025-10-14 | 23.38 | $22.95 | 6000 |
| 2025-10-13 | 23.43 | $23.06 | 4300 |
| 2025-10-10 | 23.48 | $23.01 | 20600 |
| 2025-10-09 | 23.54 | $23.23 | 15700 |
| 2025-10-08 | 23.58 | $23.41 | 8600 |
| 2025-10-07 | 23.60 | $23.41 | 17200 |
| 2025-10-06 | 23.62 | $23.43 | 14400 |
| 2025-10-03 | 23.64 | $23.42 | 5400 |
| 2025-10-02 | 23.65 | $23.38 | 27200 |
| 2025-10-01 | 23.67 | $23.57 | 31200 |
| 2025-09-30 | 23.66 | $23.51 | 284300 |
| 2025-09-29 | 23.66 | $23.82 | 27200 |
| 2025-09-26 | 23.62 | $23.77 | 26900 |
| 2025-09-25 | 23.58 | $23.57 | 31400 |
| 2025-09-24 | 23.56 | $23.75 | 28800 |
| 2025-09-23 | 23.51 | $23.91 | 20800 |
| 2025-09-22 | 23.45 | $23.89 | 26400 |
| 2025-09-19 | 23.39 | $23.82 | 20500 |
| 2025-09-18 | 23.32 | $23.70 | 10800 |
| 2025-09-17 | 23.27 | $23.76 | 21800 |
| 2025-09-16 | 23.21 | $23.62 | 18200 |
| 2025-09-15 | 23.15 | $23.68 | 17600 |
| 2025-09-12 | 23.09 | $23.57 | 18000 |
| 2025-09-11 | 23.03 | $23.51 | 20600 |
| 2025-09-10 | 22.98 | $23.36 | 19700 |
| 2025-09-09 | 22.93 | $23.27 | 13500 |
| 2025-09-08 | 22.89 | $23.23 | 22800 |
| 2025-09-05 | 22.85 | $23.04 | 35300 |
| 2025-09-04 | 22.82 | $22.79 | 32700 |
| 2025-09-03 | 22.82 | $22.64 | 35700 |
| 2025-09-02 | 22.83 | $22.56 | 85100 |
| 2025-08-29 | 22.85 | $22.50 | 99600 |
| 2025-08-28 | 22.87 | $22.99 | 10300 |
| 2025-08-27 | 22.83 | $23.05 | 13200 |
| 2025-08-26 | 22.79 | $23.07 | 15200 |
| 2025-08-25 | 22.73 | $23.06 | 9000 |
| 2025-08-22 | 22.68 | $23.09 | 32700 |
| 2025-08-21 | 22.61 | $23.02 | 24500 |
| 2025-08-20 | 22.54 | $22.99 | 47300 |
| 2025-08-19 | 22.46 | $22.93 | 31500 |
| 2025-08-18 | 22.38 | $22.73 | 23100 |
| 2025-08-15 | 22.32 | $22.75 | 18200 |
| 2025-08-14 | 22.25 | $22.70 | 14600 |
| 2025-08-13 | 22.17 | $22.76 | 33300 |
| 2025-08-12 | 22.09 | $22.57 | 21200 |
| 2025-08-11 | 22.01 | $22.43 | 19700 |
| 2025-08-08 | 21.94 | $22.37 | 13300 |
| 2025-08-07 | 21.87 | $22.34 | 16800 |
| 2025-08-06 | 21.80 | $22.43 | 39200 |
| 2025-08-05 | 21.72 | $22.48 | 22100 |
| 2025-08-04 | 21.62 | $22.31 | 18500 |
| 2025-08-01 | 21.54 | $21.97 | 18200 |
| 2025-07-31 | 21.48 | $21.85 | 60900 |
| 2025-07-30 | 21.43 | $21.71 | 15400 |
| 2025-07-29 | 21.39 | $21.76 | 24900 |
| 2025-07-28 | 21.34 | $21.62 | 26200 |
| 2025-07-25 | 21.30 | $21.44 | 16500 |
| 2025-07-24 | 21.27 | $21.43 | 17100 |
| 2025-07-23 | 21.24 | $21.39 | 8600 |
| 2025-07-22 | 21.21 | $21.37 | 13600 |
| 2025-07-21 | 21.19 | $21.50 | 10500 |
| 2025-07-18 | 21.14 | $21.47 | 33800 |
| 2025-07-17 | 21.10 | $21.27 | 25100 |
| 2025-07-16 | 21.07 | $21.03 | 33100 |
| 2025-07-15 | 21.07 | $21.09 | 22900 |
| 2025-07-14 | 21.06 | $21.22 | 23100 |
| 2025-07-11 | 21.04 | $21.29 | 15700 |
| 2025-07-10 | 21.01 | $21.48 | 31300 |
| 2025-07-09 | 20.96 | $21.27 | 14000 |
| 2025-07-08 | 20.94 | $21.10 | 18700 |
| 2025-07-07 | 20.93 | $21.02 | 43500 |
| 2025-07-03 | 20.93 | $21.08 | 19400 |
| 2025-07-02 | 20.94 | $21.11 | 54800 |
| 2025-07-01 | 20.94 | $20.80 | 38300 |
| 2025-06-30 | 20.97 | $20.54 | 277800 |
| 2025-06-27 | 21.04 | $20.73 | 56500 |
| 2025-06-26 | 21.10 | $20.92 | 65700 |
| 2025-06-25 | 21.14 | $20.83 | 22600 |
| 2025-06-24 | 21.20 | $20.97 | 24700 |
| 2025-06-23 | 21.24 | $20.87 | 33500 |
| 2025-06-20 | 21.31 | $20.80 | 22400 |
| 2025-06-18 | 21.39 | $20.79 | 22100 |
| 2025-06-17 | 21.47 | $20.81 | 30200 |
| 2025-06-16 | 21.57 | $20.98 | 17700 |
| 2025-06-13 | 21.65 | $21.08 | 13900 |
| 2025-06-12 | 21.73 | $21.33 | 11300 |
| 2025-06-11 | 21.79 | $21.43 | 11000 |
| 2025-06-10 | 21.84 | $21.57 | 9800 |
| 2025-06-09 | 21.89 | $21.52 | 14100 |
| 2025-06-06 | 21.94 | $21.45 | 8100 |
| 2025-06-05 | 22.01 | $21.56 | 9600 |
| 2025-06-04 | 22.06 | $21.79 | 16900 |
| 2025-06-03 | 22.10 | $21.70 | 18200 |
| 2025-06-02 | 22.14 | $21.86 | 17000 |
| 2025-05-30 | 22.17 | $22.08 | 56600 |
| 2025-05-29 | 22.18 | $21.98 | 10400 |
| 2025-05-28 | 22.20 | $21.93 | 9000 |
| 2025-05-27 | 22.23 | $22.07 | 9900 |
| 2025-05-23 | 22.24 | $22.02 | 15600 |
| 2025-05-22 | 22.26 | $22.00 | 26200 |
| 2025-05-21 | 22.28 | $22.34 | 13700 |
| 2025-05-20 | 22.26 | $22.43 | 6400 |
| 2025-05-19 | 22.23 | $22.54 | 9500 |
| 2025-05-16 | 22.19 | $22.34 | 11400 |
| 2025-05-15 | 22.16 | $22.29 | 7500 |
| 2025-05-14 | 22.13 | $22.34 | 10700 |
| 2025-05-13 | 22.10 | $22.37 | 7000 |
| 2025-05-12 | 22.05 | $22.44 | 3700 |
| 2025-05-09 | 22.00 | $22.46 | 25600 |
| 2025-05-08 | 21.94 | $21.95 | 6400 |
| 2025-05-07 | 21.93 | $22.00 | 3200 |
| 2025-05-06 | 21.92 | $21.93 | 8700 |
| 2025-05-05 | 21.92 | $22.00 | 9000 |
| 2025-05-02 | 21.91 | $22.07 | 6200 |
| 2025-05-01 | 21.89 | $22.14 | 8000 |
| 2025-04-30 | 21.87 | $22.03 | 5800 |
| 2025-04-29 | 21.86 | $22.31 | 8300 |
| 2025-04-28 | 21.82 | $22.29 | 53100 |
| 2025-04-25 | 21.78 | $21.81 | 3700 |
| 2025-04-24 | 21.80 | $21.89 | 8200 |
| 2025-04-23 | 21.81 | $21.81 | 9200 |
| 2025-04-22 | 21.84 | $21.59 | 6000 |
| 2025-04-21 | 21.90 | $21.48 | 8100 |
| 2025-04-17 | 21.97 | $21.51 | 17000 |
| 2025-04-16 | 22.05 | $21.54 | 13200 |
| 2025-04-15 | 22.13 | $21.50 | 11700 |
| 2025-04-14 | 22.22 | $21.55 | 21900 |
| 2025-04-11 | 22.31 | $21.60 | 16100 |
| 2025-04-10 | 22.41 | $21.88 | 12900 |
| 2025-04-09 | 22.48 | $22.38 | 18800 |
| 2025-04-08 | 22.51 | $22.22 | 45200 |
| 2025-04-07 | 22.55 | $22.03 | 14800 |
| 2025-04-04 | 22.61 | $22.35 | 14100 |
| 2025-04-03 | 22.65 | $22.10 | 10200 |
| 2025-04-02 | 22.71 | $22.19 | 12800 |
| 2025-04-01 | 22.76 | $22.17 | 33100 |
| 2025-03-31 | 22.82 | $22.06 | 101600 |
| 2025-03-28 | 22.90 | $22.85 | 23400 |
| 2025-03-27 | 22.90 | $22.93 | 18500 |
| 2025-03-26 | 22.90 | $22.99 | 21800 |
| 2025-03-25 | 22.89 | $23.13 | 10800 |
| 2025-03-24 | 22.87 | $23.03 | 11300 |
| 2025-03-21 | 22.86 | $22.98 | 4000 |
| 2025-03-20 | 22.85 | $23.02 | 14100 |
| 2025-03-19 | 22.84 | $22.96 | 5200 |
| 2025-03-18 | 22.83 | $22.90 | 9600 |
| 2025-03-17 | 22.83 | $22.95 | 7400 |
| 2025-03-14 | 22.83 | $22.95 | 22000 |
| 2025-03-13 | 22.82 | $22.69 | 22400 |
| 2025-03-12 | 22.84 | $22.50 | 7800 |
| 2025-03-11 | 22.89 | $22.45 | 22000 |
| 2025-03-10 | 22.94 | $22.51 | 11400 |
| 2025-03-07 | 22.98 | $22.67 | 8800 |
| 2025-03-06 | 23.02 | $22.84 | 14800 |
| 2025-03-05 | 23.03 | $22.95 | 8000 |
| 2025-03-04 | 23.04 | $22.94 | 15300 |
| 2025-03-03 | 23.05 | $23.10 | 8100 |
| 2025-02-28 | 23.04 | $23.05 | 29000 |
| 2025-02-27 | 23.04 | $23.11 | 9000 |
| 2025-02-26 | 23.03 | $23.20 | 8700 |
| 2025-02-25 | 23.02 | $23.22 | 6400 |
| 2025-02-24 | 23.01 | $22.96 | 16300 |
| 2025-02-21 | 23.02 | $22.92 | 6200 |
| 2025-02-20 | 23.03 | $23.00 | 29000 |
| 2025-02-19 | 23.04 | $22.94 | 13100 |
| 2025-02-18 | 23.05 | $23.04 | 6900 |
| 2025-02-14 | 23.05 | $23.10 | 6300 |
| 2025-02-13 | 23.04 | $22.99 | 13600 |
| 2025-02-12 | 23.03 | $22.89 | 12000 |
| 2025-02-11 | 23.03 | $23.08 | 34100 |
| 2025-02-10 | 23.00 | $23.03 | 9800 |
| 2025-02-07 | 22.96 | $22.85 | 10200 |
| 2025-02-06 | 22.94 | $22.98 | 6500 |
| 2025-02-05 | 22.90 | $23.06 | 19200 |
| 2025-02-04 | 22.84 | $22.87 | 15000 |
| 2025-02-03 | 22.81 | $23.01 | 18100 |
| 2025-01-31 | 22.75 | $23.21 | 40000 |
| 2025-01-30 | 22.67 | $23.59 | 35000 |
| 2025-01-29 | 22.54 | $23.17 | 26100 |
| 2025-01-28 | 22.45 | $23.37 | 30300 |
| 2025-01-27 | 22.33 | $23.48 | 53600 |
| 2025-01-24 | 22.19 | $23.07 | 36100 |
| 2025-01-23 | 22.08 | $22.85 | 44800 |
| 2025-01-22 | 22.00 | $22.81 | 55400 |
| 2025-01-21 | 21.91 | $22.78 | 66000 |
| 2025-01-17 | 21.82 | $22.28 | 68700 |
| 2025-01-16 | 21.78 | $22.14 | 69700 |
| 2025-01-15 | 21.75 | $21.98 | 47900 |
| 2025-01-14 | 21.75 | $21.26 | 18700 |
| 2025-01-13 | 21.81 | $21.14 | 35900 |
| 2025-01-10 | 21.90 | $21.30 | 37400 |
| 2025-01-08 | 21.98 | $21.62 | 13900 |
| 2025-01-07 | 22.03 | $21.85 | 30900 |
| 2025-01-06 | 22.07 | $22.25 | 43800 |
| 2025-01-03 | 22.07 | $22.38 | 17900 |
| 2025-01-02 | 22.06 | $22.19 | 49800 |
| 2024-12-31 | 22.07 | $21.60 | 102500 |
| 2024-12-30 | 22.14 | $21.74 | 38800 |
| 2024-12-27 | 22.21 | $21.62 | 53800 |
| 2024-12-26 | 22.29 | $21.78 | 30300 |
| 2024-12-24 | 22.36 | $21.83 | 21700 |
| 2024-12-23 | 22.44 | $21.86 | 30500 |
| 2024-12-20 | 22.51 | $22.04 | 19300 |
| 2024-12-19 | 22.58 | $21.97 | 66500 |
| 2024-12-18 | 22.65 | $22.23 | 55800 |
| 2024-12-17 | 22.70 | $22.52 | 27900 |
| 2024-12-16 | 22.73 | $22.38 | 29900 |
| 2024-12-13 | 22.77 | $22.38 | 34100 |
| 2024-12-12 | 22.82 | $22.57 | 29700 |
| 2024-12-11 | 22.85 | $22.75 | 24000 |
| 2024-12-10 | 22.86 | $22.81 | 31600 |
| 2024-12-09 | 22.88 | $22.68 | 22800 |
| 2024-12-06 | 22.91 | $22.85 | 23800 |
| 2024-12-05 | 22.93 | $22.90 | 25300 |
| 2024-12-04 | 22.94 | $22.82 | 17900 |
| 2024-12-03 | 22.97 | $22.79 | 35200 |
| 2024-12-02 | 23.01 | $22.92 | 16000 |
| 2024-11-29 | 23.03 | $22.93 | 99900 |
| 2024-11-27 | 23.05 | $22.91 | 14500 |
| 2024-11-26 | 23.08 | $22.85 | 23200 |
| 2024-11-25 | 23.12 | $23.05 | 21000 |
| 2024-11-22 | 23.15 | $22.92 | 12900 |
| 2024-11-21 | 23.19 | $22.85 | 21400 |
| 2024-11-20 | 23.24 | $22.71 | 13600 |
| 2024-11-19 | 23.32 | $22.79 | 34700 |
| 2024-11-18 | 23.39 | $22.93 | 27200 |
| 2024-11-15 | 23.46 | $23.03 | 27500 |
| 2024-11-14 | 23.53 | $23.05 | 12700 |
| 2024-11-13 | 23.60 | $23.15 | 14400 |
| 2024-11-12 | 23.67 | $23.34 | 21600 |
| 2024-11-11 | 23.73 | $23.69 | 11400 |
| 2024-11-08 | 23.76 | $23.85 | 11700 |
| 2024-11-07 | 23.78 | $23.58 | 23800 |
| 2024-11-06 | 23.82 | $23.35 | 20700 |
| 2024-11-05 | 23.90 | $23.68 | 19900 |
| 2024-11-04 | 23.94 | $23.48 | 27800 |
| 2024-11-01 | 24.01 | $23.22 | 22100 |
| 2024-10-31 | 24.10 | $23.34 | 146400 |
| 2024-10-30 | 24.19 | $23.58 | 12000 |
| 2024-10-29 | 24.26 | $23.68 | 15500 |
| 2024-10-28 | 24.33 | $23.88 | 10800 |
| 2024-10-25 | 24.38 | $24.01 | 11700 |
| 2024-10-24 | 24.42 | $24.05 | 13700 |
| 2024-10-23 | 24.46 | $24.16 | 4900 |
| 2024-10-22 | 24.50 | $24.40 | 5200 |
| 2024-10-21 | 24.51 | $24.31 | 9000 |
| 2024-10-18 | 24.54 | $24.68 | 8700 |
| 2024-10-17 | 24.54 | $24.72 | 12900 |
| 2024-10-16 | 24.53 | $24.96 | 16900 |
| 2024-10-15 | 24.50 | $24.65 | 10600 |
| 2024-10-14 | 24.50 | $24.55 | 7500 |
| 2024-10-11 | 24.52 | $24.49 | 12400 |
| 2024-10-10 | 24.54 | $24.16 | 2300 |
| 2024-10-09 | 24.60 | $24.24 | 11200 |
| 2024-10-08 | 24.66 | $24.26 | 9400 |
| 2024-10-07 | 24.71 | $24.11 | 14700 |
| 2024-10-04 | 24.79 | $24.34 | 10100 |
| 2024-10-03 | 24.84 | $24.43 | 17500 |
| 2024-10-02 | 24.89 | $24.51 | 14300 |
| 2024-10-01 | 24.93 | $24.47 | 21500 |
| 2024-09-30 | 24.98 | $24.35 | 45800 |
| 2024-09-27 | 25.04 | $25.08 | 9400 |
| 2024-09-26 | 25.03 | $25.11 | 5900 |
| 2024-09-25 | 25.01 | $24.96 | 3900 |
| 2024-09-24 | 25.02 | $25.01 | 17700 |
| 2024-09-23 | 25.01 | $24.87 | 16300 |
| 2024-09-20 | 25.03 | $25.12 | 11500 |
| 2024-09-19 | 25.01 | $25.24 | 10200 |
| 2024-09-18 | 24.99 | $25.14 | 10800 |
| 2024-09-17 | 24.98 | $25.16 | 5300 |
| 2024-09-16 | 24.96 | $25.14 | 9800 |
| 2024-09-13 | 24.95 | $25.10 | 3700 |
| 2024-09-12 | 24.94 | $25.04 | 6500 |
| 2024-09-11 | 24.93 | $24.94 | 1900 |
| 2024-09-10 | 24.94 | $25.01 | 11600 |
| 2024-09-09 | 24.94 | $24.96 | 9100 |
| 2024-09-06 | 24.95 | $24.61 | 4800 |
| 2024-09-05 | 24.99 | $24.82 | 15500 |
| 2024-09-04 | 25.02 | $24.75 | 15900 |
| 2024-09-03 | 25.05 | $24.66 | 13000 |
| 2024-08-30 | 25.09 | $24.65 | 88500 |
| 2024-08-29 | 25.13 | $25.13 | 4800 |
| 2024-08-28 | 25.13 | $25.12 | 10300 |
| 2024-08-27 | 25.12 | $25.13 | 7100 |
| 2024-08-26 | 25.11 | $25.14 | 2800 |
| 2024-08-23 | 25.10 | $25.25 | 9200 |
| 2024-08-22 | 25.08 | $25.07 | 5600 |
| 2024-08-21 | 25.08 | $25.12 | 5500 |
| 2024-08-20 | 25.06 | $25.05 | 6500 |
| 2024-08-19 | 25.06 | $25.08 | 17600 |
| 2024-08-16 | 25.05 | $25.19 | 7100 |
| 2024-08-15 | 25.03 | $25.21 | 4000 |
| 2024-08-14 | 25.01 | $25.31 | 6300 |
| 2024-08-13 | 24.98 | $25.18 | 3300 |
| 2024-08-12 | 24.96 | $25.08 | 2300 |
| 2024-08-09 | 24.95 | $25.11 | 4800 |
| 2024-08-08 | 24.94 | $25.14 | 8600 |
| 2024-08-07 | 24.93 | $25.03 | 9900 |
| 2024-08-06 | 24.93 | $24.96 | 11800 |
| 2024-08-05 | 24.93 | $24.79 | 20100 |
| 2024-08-02 | 24.95 | $24.88 | 10200 |
| 2024-08-01 | 24.97 | $24.92 | 10200 |
| 2024-07-31 | 24.98 | $24.57 | 33100 |
| 2024-07-30 | 25.03 | $24.81 | 13900 |
| 2024-07-29 | 25.06 | $24.85 | 14200 |
| 2024-07-26 | 25.08 | $25.01 | 4500 |
| 2024-07-25 | 25.09 | $24.88 | 9500 |
| 2024-07-24 | 25.12 | $24.79 | 16000 |
| 2024-07-23 | 25.16 | $25.04 | 19100 |
| 2024-07-22 | 25.17 | $25.19 | 6100 |
| 2024-07-19 | 25.17 | $25.17 | 7800 |
| 2024-07-18 | 25.17 | $25.14 | 17400 |
| 2024-07-17 | 25.18 | $25.16 | 5700 |
| 2024-07-16 | 25.17 | $25.20 | 10400 |
| 2024-07-15 | 25.16 | $25.14 | 9700 |
| 2024-07-12 | 25.16 | $25.26 | 9000 |
| 2024-07-11 | 25.14 | $25.20 | 8800 |
| 2024-07-10 | 25.13 | $25.06 | 9500 |
| 2024-07-09 | 25.12 | $25.01 | 16100 |
| 2024-07-08 | 25.12 | $25.16 | 18900 |
| 2024-07-05 | 25.10 | $25.29 | 9100 |
| 2024-07-03 | 25.06 | $25.28 | 15900 |
| 2024-07-02 | 25.02 | $25.06 | 16500 |
| 2024-07-01 | 24.99 | $25.01 | 38400 |
| 2024-06-28 | 24.96 | $25.20 | 316900 |
| 2024-06-27 | 24.91 | $25.46 | 68100 |
| 2024-06-26 | 24.82 | $25.40 | 46300 |
| 2024-06-25 | 24.72 | $25.33 | 32100 |
| 2024-06-24 | 24.62 | $25.16 | 39500 |
| 2024-06-21 | 24.53 | $25.00 | 44300 |
| 2024-06-20 | 24.44 | $25.03 | 47800 |
| 2024-06-18 | 24.35 | $24.70 | 7600 |
| 2024-06-17 | 24.27 | $24.73 | 15900 |
| 2024-06-14 | 24.19 | $24.70 | 12400 |
| 2024-06-13 | 24.10 | $24.85 | 8100 |
| 2024-06-12 | 23.99 | $24.72 | 20400 |
| 2024-06-11 | 23.89 | $24.60 | 15700 |
| 2024-06-10 | 23.78 | $24.58 | 16700 |
| 2024-06-07 | 23.67 | $24.51 | 17300 |
| 2024-06-06 | 23.56 | $24.29 | 14800 |
| 2024-06-05 | 23.47 | $24.15 | 4300 |
| 2024-06-04 | 23.38 | $24.13 | 19300 |
| 2024-06-03 | 23.29 | $23.91 | 14500 |
| 2024-05-31 | 23.21 | $23.91 | 51500 |
| 2024-05-30 | 23.13 | $23.26 | 19500 |
| 2024-05-29 | 23.11 | $23.15 | 11000 |
| 2024-05-28 | 23.09 | $23.20 | 7900 |
| 2024-05-24 | 23.06 | $23.29 | 12100 |
| 2024-05-23 | 23.02 | $23.11 | 17800 |
| 2024-05-22 | 23.00 | $23.24 | 8500 |
| 2024-05-21 | 22.96 | $23.19 | 9200 |
| 2024-05-20 | 22.92 | $23.13 | 13600 |
| 2024-05-17 | 22.89 | $23.18 | 9700 |
| 2024-05-16 | 22.85 | $23.16 | 10400 |
| 2024-05-15 | 22.81 | $23.15 | 20800 |
| 2024-05-14 | 22.77 | $22.90 | 22700 |
| 2024-05-13 | 22.75 | $22.96 | 11200 |
| 2024-05-10 | 22.72 | $22.87 | 7200 |
| 2024-05-09 | 22.71 | $22.77 | 10300 |
| 2024-05-08 | 22.71 | $22.82 | 13200 |
| 2024-05-07 | 22.72 | $23.14 | 16300 |
| 2024-05-06 | 22.70 | $23.05 | 7400 |
| 2024-05-03 | 22.70 | $22.82 | 8000 |
| 2024-05-02 | 22.73 | $22.63 | 10800 |
| 2024-05-01 | 22.78 | $22.50 | 53400 |
| 2024-04-30 | 22.86 | $22.06 | 77100 |
| 2024-04-29 | 23.00 | $22.45 | 16100 |
| 2024-04-26 | 23.10 | $22.31 | 17400 |
| 2024-04-25 | 23.23 | $22.54 | 8500 |
| 2024-04-24 | 23.35 | $22.93 | 7300 |
| 2024-04-23 | 23.44 | $23.03 | 11600 |
| 2024-04-22 | 23.53 | $22.69 | 12700 |
| 2024-04-19 | 23.66 | $22.61 | 10200 |
| 2024-04-18 | 23.81 | $22.55 | 9200 |
| 2024-04-17 | 23.98 | $22.68 | 11200 |
| 2024-04-16 | 24.15 | $22.54 | 6200 |
| 2024-04-15 | 24.33 | $22.74 | 14900 |
| 2024-04-12 | 24.51 | $23.78 | 6800 |
| 2024-04-11 | 24.59 | $23.96 | 14900 |
| 2024-04-10 | 24.66 | $24.35 | 8700 |
| 2024-04-09 | 24.69 | $24.72 | 12400 |
| 2024-04-08 | 24.69 | $24.72 | 3600 |
| 2024-04-05 | 24.68 | $24.73 | 6300 |
| 2024-04-04 | 24.67 | $24.65 | 10100 |
| 2024-04-03 | 24.67 | $24.54 | 7800 |
| 2024-04-02 | 24.67 | $24.57 | 6900 |
| 2024-04-01 | 24.67 | $24.64 | 8600 |
| 2024-03-28 | 24.66 | $24.64 | 55400 |
| 2024-03-27 | 24.65 | $24.59 | 9000 |
| 2024-03-26 | 24.64 | $24.94 | 24900 |
| 2024-03-25 | 24.59 | $24.73 | 9900 |
| 2024-03-22 | 24.55 | $24.90 | 13800 |
| 2024-03-21 | 24.50 | $24.94 | 12100 |
| 2024-03-20 | 24.44 | $24.78 | 9700 |
| 2024-03-19 | 24.39 | $24.68 | 10400 |
| 2024-03-18 | 24.34 | $24.52 | 10800 |
| 2024-03-15 | 24.30 | $24.55 | 4000 |
| 2024-03-14 | 24.26 | $24.59 | 8500 |
| 2024-03-13 | 24.21 | $24.74 | 22600 |
| 2024-03-12 | 24.15 | $24.71 | 36900 |
| 2024-03-11 | 24.08 | $24.40 | 17100 |
| 2024-03-08 | 24.03 | $24.32 | 5500 |
| 2024-03-07 | 23.99 | $24.25 | 13700 |
| 2024-03-06 | 23.96 | $24.16 | 11900 |
| 2024-03-05 | 23.93 | $24.01 | 7400 |
| 2024-03-04 | 23.91 | $23.94 | 8200 |
| 2024-03-01 | 23.89 | $24.08 | 8600 |
| 2024-02-29 | 23.86 | $24.22 | 26500 |
| 2024-02-28 | 23.82 | $23.97 | 5700 |
| 2024-02-27 | 23.79 | $23.98 | 7200 |
| 2024-02-26 | 23.77 | $24.01 | 8800 |
| 2024-02-23 | 23.73 | $24.01 | 14200 |
| 2024-02-22 | 23.70 | $23.82 | 7800 |
| 2024-02-21 | 23.68 | $23.70 | 9900 |
| 2024-02-20 | 23.67 | $23.78 | 12500 |
| 2024-02-16 | 23.65 | $23.74 | 7600 |
| 2024-02-15 | 23.62 | $23.90 | 9800 |
| 2024-02-14 | 23.58 | $23.74 | 10100 |
| 2024-02-13 | 23.55 | $23.61 | 15400 |
| 2024-02-12 | 23.53 | $23.93 | 12900 |
| 2024-02-09 | 23.47 | $23.76 | 13900 |
| 2024-02-08 | 23.42 | $23.60 | 7400 |
| 2024-02-07 | 23.39 | $23.45 | 15400 |
| 2024-02-06 | 23.36 | $23.46 | 9300 |
| 2024-02-05 | 23.34 | $23.43 | 18300 |
| 2024-02-02 | 23.30 | $23.61 | 13200 |
| 2024-02-01 | 23.25 | $23.72 | 19300 |
| 2024-01-31 | 23.17 | $23.47 | 11800 |
| 2024-01-30 | 23.12 | $23.59 | 12800 |
| 2024-01-29 | 23.04 | $23.53 | 24900 |
| 2024-01-26 | 22.97 | $23.49 | 20700 |
| 2024-01-25 | 22.90 | $23.55 | 16400 |
| 2024-01-24 | 22.81 | $23.22 | 9700 |
| 2024-01-23 | 22.76 | $23.14 | 7900 |
| 2024-01-22 | 22.72 | $23.17 | 21300 |
| 2024-01-19 | 22.67 | $22.88 | 9200 |
| 2024-01-18 | 22.65 | $22.68 | 17400 |
| 2024-01-17 | 22.65 | $22.82 | 9800 |
| 2024-01-16 | 22.64 | $22.89 | 19500 |
| 2024-01-12 | 22.62 | $22.98 | 14700 |
| 2024-01-11 | 22.59 | $22.90 | 20100 |
| 2024-01-10 | 22.56 | $22.71 | 27300 |
| 2024-01-09 | 22.56 | $22.67 | 19800 |
| 2024-01-08 | 22.55 | $22.54 | 34400 |
| 2024-01-05 | 22.56 | $22.24 | 33700 |
| 2024-01-04 | 22.61 | $22.18 | 24300 |
| 2024-01-03 | 22.66 | $22.23 | 58700 |
| 2024-01-02 | 22.71 | $22.25 | 32900 |
| 2023-12-29 | 22.76 | $22.11 | 268000 |
| 2023-12-28 | 22.84 | $22.45 | 42100 |
| 2023-12-27 | 22.88 | $22.97 | 25400 |
| 2023-12-26 | 22.87 | $22.90 | 27700 |
| 2023-12-22 | 22.87 | $22.97 | 26000 |
| 2023-12-21 | 22.86 | $22.95 | 27600 |
| 2023-12-20 | 22.85 | $23.00 | 13400 |
| 2023-12-19 | 22.83 | $22.93 | 14400 |
| 2023-12-18 | 22.82 | $22.79 | 19400 |
| 2023-12-15 | 22.83 | $23.08 | 12300 |
| 2023-12-14 | 22.80 | $22.99 | 19800 |
| 2023-12-13 | 22.79 | $22.50 | 17100 |
| 2023-12-12 | 22.82 | $22.20 | 21700 |
| 2023-12-11 | 22.89 | $22.52 | 13300 |
| 2023-12-08 | 22.92 | $22.78 | 19200 |
| 2023-12-07 | 22.93 | $23.01 | 23300 |
| 2023-12-06 | 22.92 | $22.96 | 13300 |
| 2023-12-05 | 22.91 | $23.09 | 9400 |
| 2023-12-04 | 22.89 | $22.96 | 28500 |
| 2023-12-01 | 22.88 | $23.34 | 8300 |
| 2023-11-30 | 22.84 | $23.24 | 49100 |
| 2023-11-29 | 22.79 | $22.75 | 12000 |
| 2023-11-28 | 22.79 | $22.76 | 10700 |
| 2023-11-27 | 22.78 | $22.70 | 10300 |
| 2023-11-24 | 22.77 | $22.47 | 7200 |
| 2023-11-22 | 22.77 | $22.61 | 12900 |
| 2023-11-21 | 22.76 | $22.75 | 12600 |
| 2023-11-20 | 22.73 | $23.00 | 15800 |
| 2023-11-17 | 22.66 | $23.20 | 8500 |
| 2023-11-16 | 22.57 | $22.95 | 10800 |
| 2023-11-15 | 22.49 | $22.92 | 7700 |
| 2023-11-14 | 22.41 | $23.07 | 14900 |
| 2023-11-13 | 22.30 | $22.76 | 10800 |
| 2023-11-10 | 22.22 | $22.65 | 7300 |
| 2023-11-09 | 22.14 | $22.39 | 6500 |
| 2023-11-08 | 22.08 | $22.89 | 6000 |
| 2023-11-07 | 21.97 | $22.90 | 3900 |
| 2023-11-06 | 21.85 | $23.02 | 11500 |
| 2023-11-03 | 21.72 | $23.04 | 10200 |
| 2023-11-02 | 21.58 | $22.79 | 12300 |
| 2023-11-01 | 21.45 | $21.88 | 13500 |
| 2023-10-31 | 21.41 | $21.60 | 22800 |
| 2023-10-30 | 21.40 | $21.33 | 6200 |
| 2023-10-27 | 21.43 | $21.39 | 8000 |
| 2023-10-26 | 21.45 | $21.37 | 9300 |
| 2023-10-25 | 21.49 | $21.55 | 13100 |
| 2023-10-24 | 21.52 | $21.70 | 13600 |
| 2023-10-23 | 21.55 | $21.35 | 17700 |
| 2023-10-20 | 21.62 | $21.24 | 13600 |
| 2023-10-19 | 21.71 | $20.82 | 18800 |
| 2023-10-18 | 21.86 | $20.92 | 26000 |
| 2023-10-17 | 22.01 | $21.15 | 16000 |
| 2023-10-16 | 22.16 | $21.44 | 17600 |
| 2023-10-13 | 22.29 | $21.61 | 10200 |
| 2023-10-12 | 22.41 | $21.68 | 6100 |
| 2023-10-11 | 22.53 | $21.93 | 8600 |
| 2023-10-10 | 22.64 | $21.70 | 6800 |
| 2023-10-09 | 22.78 | $21.75 | 4600 |
| 2023-10-06 | 22.92 | $21.51 | 13600 |
| 2023-10-05 | 23.09 | $21.86 | 15700 |
| 2023-10-04 | 23.24 | $21.60 | 15400 |
| 2023-10-03 | 23.42 | $21.91 | 11800 |
| 2023-10-02 | 23.57 | $22.93 | 15600 |
| 2023-09-29 | 23.63 | $23.39 | 34200 |
| 2023-09-28 | 23.65 | $23.51 | 7700 |
| 2023-09-27 | 23.66 | $23.52 | 8300 |
| 2023-09-26 | 23.66 | $23.62 | 7300 |
| 2023-09-25 | 23.65 | $23.69 | 11300 |
| 2023-09-22 | 23.63 | $23.84 | 6700 |
| 2023-09-21 | 23.60 | $23.72 | 10900 |
| 2023-09-20 | 23.57 | $24.14 | 10000 |
| 2023-09-19 | 23.49 | $23.95 | 11600 |
| 2023-09-18 | 23.43 | $23.94 | 12300 |
| 2023-09-15 | 23.37 | $23.77 | 15800 |
| 2023-09-14 | 23.32 | $23.41 | 11600 |
| 2023-09-13 | 23.30 | $23.32 | 8100 |
| 2023-09-12 | 23.29 | $23.39 | 8800 |
| 2023-09-11 | 23.29 | $23.50 | 6100 |
| 2023-09-08 | 23.27 | $23.46 | 7200 |
| 2023-09-07 | 23.26 | $23.29 | 16200 |
| 2023-09-06 | 23.27 | $23.45 | 10400 |
| 2023-09-05 | 23.27 | $23.32 | 12900 |
| 2023-09-01 | 23.28 | $23.38 | 14100 |
| 2023-08-31 | 23.29 | $23.40 | 99300 |
| 2023-08-30 | 23.31 | $23.10 | 14800 |
| 2023-08-29 | 23.35 | $23.25 | 26600 |
| 2023-08-28 | 23.39 | $23.20 | 7500 |
| 2023-08-25 | 23.44 | $23.09 | 1400 |
| 2023-08-24 | 23.50 | $23.06 | 11100 |
| 2023-08-23 | 23.58 | $23.02 | 12800 |
| 2023-08-22 | 23.67 | $22.75 | 10600 |
| 2023-08-21 | 23.79 | $22.91 | 9000 |
| 2023-08-18 | 23.90 | $23.12 | 7600 |
| 2023-08-17 | 24.01 | $23.33 | 7500 |
| 2023-08-16 | 24.09 | $23.56 | 9800 |
| 2023-08-15 | 24.17 | $23.83 | 9600 |
| 2023-08-14 | 24.21 | $24.15 | 6500 |
| 2023-08-11 | 24.23 | $23.97 | 8200 |
| 2023-08-10 | 24.28 | $24.07 | 8400 |
| 2023-08-09 | 24.31 | $24.08 | 6100 |
| 2023-08-08 | 24.35 | $23.88 | 14400 |
| 2023-08-07 | 24.41 | $24.05 | 5400 |
| 2023-08-04 | 24.46 | $24.11 | 11700 |
| 2023-08-03 | 24.50 | $24.02 | 9300 |
| 2023-08-02 | 24.56 | $24.23 | 15000 |
| 2023-08-01 | 24.59 | $24.48 | 7800 |
| 2023-07-31 | 24.60 | $24.43 | 12500 |
| 2023-07-28 | 24.63 | $24.57 | 3200 |
| 2023-07-27 | 24.63 | $24.60 | 14800 |
| 2023-07-26 | 24.63 | $24.69 | 11600 |
| 2023-07-25 | 24.63 | $24.57 | 13300 |
| 2023-07-24 | 24.63 | $24.56 | 7200 |
| 2023-07-21 | 24.63 | $24.68 | 4700 |
| 2023-07-20 | 24.63 | $24.49 | 9300 |
| 2023-07-19 | 24.63 | $24.62 | 12500 |
| 2023-07-18 | 24.63 | $24.54 | 9100 |
| 2023-07-17 | 24.63 | $24.72 | 4200 |
| 2023-07-14 | 24.61 | $24.68 | 5400 |
| 2023-07-13 | 24.60 | $24.80 | 8100 |
| 2023-07-12 | 24.57 | $24.85 | 5500 |
| 2023-07-11 | 24.54 | $24.85 | 11900 |
| 2023-07-10 | 24.51 | $24.50 | 7700 |
| 2023-07-07 | 24.51 | $24.41 | 4800 |
| 2023-07-06 | 24.53 | $24.31 | 6700 |
| 2023-07-05 | 24.55 | $24.80 | 8200 |
| 2023-07-03 | 24.53 | $24.81 | 8900 |
| 2023-06-30 | 24.51 | $24.85 | 50600 |
| 2023-06-29 | 24.48 | $24.29 | 12100 |
| 2023-06-28 | 24.51 | $24.56 | 6100 |
| 2023-06-27 | 24.51 | $24.44 | 4200 |
| 2023-06-26 | 24.52 | $24.48 | 3400 |
| 2023-06-23 | 24.53 | $24.33 | 4400 |
| 2023-06-22 | 24.55 | $24.29 | 6900 |
| 2023-06-21 | 24.57 | $24.36 | 4300 |
| 2023-06-20 | 24.59 | $24.34 | 6900 |
| 2023-06-16 | 24.60 | $24.46 | 6200 |
| 2023-06-15 | 24.61 | $24.49 | 24400 |
| 2023-06-14 | 24.62 | $24.44 | 10800 |
| 2023-06-13 | 24.63 | $24.77 | 9500 |
| 2023-06-12 | 24.61 | $24.60 | 12300 |
| 2023-06-09 | 24.60 | $24.82 | 5100 |
| 2023-06-08 | 24.57 | $24.80 | 11400 |
| 2023-06-07 | 24.54 | $24.81 | 7800 |
| 2023-06-06 | 24.51 | $24.90 | 8100 |
| 2023-06-05 | 24.47 | $24.80 | 7000 |
| 2023-06-02 | 24.43 | $24.91 | 10500 |
| 2023-06-01 | 24.38 | $24.40 | 8600 |
| 2023-05-31 | 24.38 | $24.55 | 70100 |
| 2023-05-30 | 24.37 | $24.25 | 5700 |
| 2023-05-26 | 24.38 | $24.26 | 8200 |
| 2023-05-25 | 24.40 | $24.12 | 8300 |
| 2023-05-24 | 24.43 | $24.22 | 9100 |
| 2023-05-23 | 24.46 | $24.31 | 15600 |
| 2023-05-22 | 24.48 | $24.44 | 12700 |
| 2023-05-19 | 24.49 | $24.51 | 4400 |
| 2023-05-18 | 24.50 | $24.45 | 13100 |
| 2023-05-17 | 24.51 | $24.58 | 9400 |
| 2023-05-16 | 24.51 | $24.55 | 6300 |
| 2023-05-15 | 24.51 | $24.56 | 9000 |
| 2023-05-12 | 24.52 | $24.50 | 10400 |
| 2023-05-11 | 24.53 | $24.30 | 13700 |
| 2023-05-10 | 24.57 | $24.48 | 10700 |
| 2023-05-09 | 24.59 | $24.30 | 7100 |
| 2023-05-08 | 24.63 | $24.45 | 7900 |
| 2023-05-05 | 24.66 | $24.33 | 8000 |
| 2023-05-04 | 24.71 | $24.22 | 14300 |
| 2023-05-03 | 24.76 | $24.43 | 10400 |
| 2023-05-02 | 24.81 | $24.56 | 7500 |
| 2023-05-01 | 24.84 | $24.64 | 21500 |
| 2023-04-28 | 24.87 | $25.00 | 33200 |
| 2023-04-27 | 24.86 | $24.74 | 5900 |
| 2023-04-26 | 24.87 | $24.79 | 12800 |
| 2023-04-25 | 24.88 | $24.74 | 5400 |
| 2023-04-24 | 24.90 | $24.88 | 2500 |
| 2023-04-21 | 24.89 | $24.71 | 6900 |
| 2023-04-20 | 24.90 | $24.72 | 4600 |
| 2023-04-19 | 24.90 | $24.71 | 7400 |
| 2023-04-18 | 24.90 | $24.93 | 13700 |
| 2023-04-17 | 24.87 | $24.92 | 9800 |
| 2023-04-14 | 24.84 | $25.03 | 8200 |
| 2023-04-13 | 24.79 | $25.10 | 5600 |
| 2023-04-12 | 24.72 | $24.89 | 11500 |
| 2023-04-11 | 24.67 | $25.00 | 17100 |
| 2023-04-10 | 24.59 | $24.98 | 8800 |
| 2023-04-06 | 24.51 | $24.96 | 13000 |
| 2023-04-05 | 24.42 | $24.99 | 9600 |
| 2023-04-04 | 24.32 | $25.11 | 25000 |
| 2023-04-03 | 24.20 | $25.06 | 16800 |
| 2023-03-31 | 24.07 | $25.09 | 78600 |
| 2023-03-30 | 23.93 | $24.85 | 13900 |
| 2023-03-29 | 23.81 | $24.84 | 25200 |
| 2023-03-28 | 23.67 | $24.43 | 7800 |
| 2023-03-27 | 23.57 | $24.23 | 8900 |
| 2023-03-24 | 23.49 | $23.91 | 10200 |
| 2023-03-23 | 23.42 | $24.08 | 6300 |
| 2023-03-22 | 23.34 | $24.00 | 12900 |
| 2023-03-21 | 23.27 | $23.59 | 8000 |
| 2023-03-20 | 23.23 | $23.47 | 8000 |
| 2023-03-17 | 23.20 | $23.36 | 9200 |
| 2023-03-16 | 23.18 | $24.20 | 29400 |
| 2023-03-15 | 23.08 | $23.17 | 10200 |
| 2023-03-14 | 23.09 | $23.25 | 12600 |
| 2023-03-13 | 23.09 | $22.94 | 14000 |
| 2023-03-10 | 23.12 | $22.97 | 14500 |
| 2023-03-09 | 23.15 | $22.77 | 17500 |
| 2023-03-08 | 23.21 | $23.11 | 5300 |
| 2023-03-07 | 23.24 | $23.13 | 8700 |
| 2023-03-06 | 23.27 | $23.20 | 21800 |
| 2023-03-03 | 23.30 | $23.05 | 10000 |
| 2023-03-02 | 23.35 | $22.94 | 7000 |
| 2023-03-01 | 23.42 | $22.95 | 7500 |
| 2023-02-28 | 23.50 | $23.10 | 50500 |
| 2023-02-27 | 23.58 | $23.17 | 17300 |
| 2023-02-24 | 23.65 | $23.11 | 8400 |
| 2023-02-23 | 23.74 | $23.18 | 5400 |
| 2023-02-22 | 23.82 | $23.25 | 7200 |
| 2023-02-21 | 23.91 | $23.03 | 21500 |
| 2023-02-17 | 24.03 | $23.55 | 3900 |
| 2023-02-16 | 24.10 | $23.64 | 7800 |
| 2023-02-15 | 24.17 | $23.91 | 7700 |
| 2023-02-14 | 24.22 | $23.82 | 7100 |
| 2023-02-13 | 24.28 | $23.77 | 7100 |
| 2023-02-10 | 24.36 | $23.66 | 5100 |
| 2023-02-09 | 24.44 | $23.88 | 14200 |
| 2023-02-08 | 24.51 | $24.00 | 10100 |
| 2023-02-07 | 24.57 | $23.91 | 23400 |
| 2023-02-06 | 24.64 | $24.05 | 9200 |
| 2023-02-03 | 24.70 | $24.45 | 7300 |
| 2023-02-02 | 24.72 | $24.80 | 26700 |
| 2023-02-01 | 24.70 | $24.76 | 16100 |
| 2023-01-31 | 24.68 | $24.85 | 63800 |
| 2023-01-30 | 24.65 | $24.64 | 7300 |
| 2023-01-27 | 24.63 | $24.50 | 20800 |
| 2023-01-26 | 24.61 | $24.76 | 8600 |
| 2023-01-25 | 24.57 | $24.67 | 8500 |
| 2023-01-24 | 24.53 | $24.77 | 9600 |
| 2023-01-23 | 24.47 | $24.81 | 13800 |
| 2023-01-20 | 24.40 | $24.80 | 18800 |
| 2023-01-19 | 24.34 | $24.84 | 17700 |
| 2023-01-18 | 24.26 | $24.85 | 28500 |
| 2023-01-17 | 24.19 | $24.77 | 17500 |
| 2023-01-13 | 24.11 | $24.68 | 28700 |
| 2023-01-12 | 24.04 | $24.57 | 24600 |
| 2023-01-11 | 23.98 | $24.70 | 36300 |
| 2023-01-10 | 23.90 | $24.40 | 14300 |
| 2023-01-09 | 23.85 | $24.41 | 13800 |
| 2023-01-06 | 23.78 | $24.52 | 16900 |
| 2023-01-05 | 23.71 | $24.03 | 19000 |
| 2023-01-04 | 23.67 | $23.72 | 17300 |
| 2023-01-03 | 23.66 | $23.75 | 16000 |
| 2022-12-30 | 23.65 | $23.53 | 249000 |
| 2022-12-29 | 23.66 | $23.13 | 16100 |
| 2022-12-28 | 23.71 | $23.26 | 21200 |
| 2022-12-27 | 23.74 | $23.40 | 22700 |
| 2022-12-23 | 23.75 | $23.60 | 12000 |
| 2022-12-22 | 23.75 | $23.77 | 16300 |
| 2022-12-21 | 23.72 | $24.05 | 14200 |
| 2022-12-20 | 23.66 | $24.03 | 20900 |
| 2022-12-19 | 23.61 | $24.08 | 18400 |
| 2022-12-16 | 23.54 | $24.10 | 33300 |
| 2022-12-15 | 23.46 | $24.06 | 22300 |
| 2022-12-14 | 23.38 | $24.06 | 20400 |
| 2022-12-13 | 23.30 | $23.93 | 21000 |
| 2022-12-12 | 23.22 | $23.43 | 23700 |
| 2022-12-09 | 23.19 | $23.29 | 19800 |
| 2022-12-08 | 23.16 | $23.46 | 25600 |
| 2022-12-07 | 23.11 | $23.34 | 17500 |
| 2022-12-06 | 23.07 | $23.13 | 15300 |
| 2022-12-05 | 23.04 | $23.33 | 24200 |
| 2022-12-02 | 22.97 | $23.66 | 16300 |
| 2022-12-01 | 22.87 | $23.40 | 17000 |
| 2022-11-30 | 22.78 | $22.91 | 25000 |
| 2022-11-29 | 22.73 | $22.59 | 24700 |
| 2022-11-28 | 22.71 | $23.00 | 12500 |
| 2022-11-25 | 22.65 | $23.12 | 8200 |
| 2022-11-23 | 22.57 | $23.14 | 15700 |
| 2022-11-22 | 22.48 | $23.14 | 10300 |
| 2022-11-21 | 22.38 | $23.23 | 27100 |
| 2022-11-18 | 22.27 | $23.11 | 25900 |
| 2022-11-17 | 22.16 | $22.78 | 11300 |
| 2022-11-16 | 22.08 | $22.77 | 20200 |
| 2022-11-15 | 21.99 | $22.69 | 14600 |
| 2022-11-14 | 21.91 | $22.41 | 14200 |
| 2022-11-11 | 21.86 | $22.76 | 20300 |
| 2022-11-10 | 21.76 | $22.89 | 25200 |
| 2022-11-09 | 21.65 | $21.63 | 13400 |
| 2022-11-08 | 21.65 | $21.66 | 13900 |
| 2022-11-07 | 21.65 | $21.33 | 18500 |
| 2022-11-04 | 21.69 | $21.29 | 13900 |
| 2022-11-03 | 21.74 | $21.42 | 19800 |
| 2022-11-02 | 21.78 | $21.53 | 11900 |
| 2022-11-01 | 21.80 | $21.68 | 12400 |
| 2022-10-31 | 21.82 | $21.93 | 17400 |
| 2022-10-28 | 21.82 | $21.92 | 14400 |
| 2022-10-27 | 21.81 | $21.98 | 12400 |
| 2022-10-26 | 21.80 | $21.82 | 11000 |
| 2022-10-25 | 21.80 | $21.71 | 14100 |
| 2022-10-24 | 21.83 | $21.79 | 6000 |
| 2022-10-21 | 21.85 | $21.58 | 15000 |
| 2022-10-20 | 21.90 | $21.57 | 17400 |
| 2022-10-19 | 21.97 | $21.99 | 20200 |
| 2022-10-18 | 22.00 | $22.02 | 15600 |
| 2022-10-17 | 22.05 | $21.86 | 30900 |
| 2022-10-14 | 22.12 | $21.58 | 13500 |
| 2022-10-13 | 22.23 | $21.46 | 11800 |
| 2022-10-12 | 22.36 | $21.62 | 11800 |
| 2022-10-11 | 22.50 | $21.73 | 14900 |
| 2022-10-10 | 22.63 | $21.97 | 10200 |
| 2022-10-07 | 22.76 | $22.21 | 17500 |
| 2022-10-06 | 22.87 | $22.32 | 18200 |
| 2022-10-05 | 22.99 | $22.11 | 14100 |
| 2022-10-04 | 23.13 | $22.10 | 24600 |
| 2022-10-03 | 23.29 | $21.92 | 32600 |
| 2022-09-30 | 23.47 | $21.64 | 228000 |
| 2022-09-29 | 23.70 | $21.87 | 77600 |
| 2022-09-28 | 23.92 | $22.94 | 33900 |
| 2022-09-27 | 24.04 | $23.08 | 16800 |
| 2022-09-26 | 24.16 | $23.12 | 25800 |
| 2022-09-23 | 24.28 | $23.58 | 14000 |
| 2022-09-22 | 24.37 | $23.92 | 24700 |
| 2022-09-21 | 24.43 | $24.20 | 12300 |
| 2022-09-20 | 24.47 | $24.12 | 17100 |
| 2022-09-19 | 24.51 | $24.31 | 8900 |
| 2022-09-16 | 24.55 | $24.44 | 12900 |
| 2022-09-15 | 24.57 | $24.43 | 10000 |
| 2022-09-14 | 24.60 | $24.44 | 5700 |
| 2022-09-13 | 24.63 | $24.59 | 13100 |
| 2022-09-12 | 24.65 | $24.53 | 7600 |
| 2022-09-09 | 24.67 | $24.48 | 11200 |
| 2022-09-08 | 24.71 | $24.35 | 30100 |
| 2022-09-07 | 24.76 | $24.43 | 6600 |
| 2022-09-06 | 24.81 | $24.34 | 17000 |
| 2022-09-02 | 24.88 | $24.55 | 9400 |
| 2022-09-01 | 24.92 | $24.56 | 26700 |
| 2022-08-31 | 24.97 | $24.68 | 17400 |
| 2022-08-30 | 25.01 | $24.81 | 11600 |
| 2022-08-29 | 25.05 | $24.79 | 11300 |
| 2022-08-26 | 25.09 | $24.90 | 4000 |
| 2022-08-25 | 25.12 | $25.02 | 3100 |
| 2022-08-24 | 25.14 | $24.85 | 11800 |
| 2022-08-23 | 25.17 | $24.89 | 28900 |
| 2022-08-22 | 25.21 | $24.96 | 20600 |
| 2022-08-19 | 25.23 | $25.07 | 11200 |
| 2022-08-18 | 25.25 | $25.11 | 4300 |
| 2022-08-17 | 25.26 | $25.12 | 6600 |
| 2022-08-16 | 25.27 | $25.17 | 3300 |
| 2022-08-15 | 25.27 | $25.18 | 4300 |
| 2022-08-12 | 25.27 | $25.23 | 4500 |
| 2022-08-11 | 25.27 | $25.23 | 3100 |
| 2022-08-10 | 25.26 | $25.26 | 2600 |
| 2022-08-09 | 25.25 | $25.17 | 7600 |
| 2022-08-08 | 25.24 | $25.27 | 7700 |
| 2022-08-05 | 25.22 | $25.38 | 7600 |
| 2022-08-04 | 25.18 | $25.62 | 11400 |
| 2022-08-03 | 25.12 | $25.66 | 12200 |
| 2022-08-02 | 25.04 | $25.52 | 29200 |
| 2022-08-01 | 24.98 | $25.36 | 10200 |
| 2022-07-29 | 24.92 | $25.42 | 37100 |
| 2022-07-28 | 24.86 | $25.05 | 13900 |
| 2022-07-27 | 24.83 | $25.01 | 15200 |
| 2022-07-26 | 24.80 | $24.97 | 2200 |
| 2022-07-25 | 24.78 | $24.95 | 11400 |
| 2022-07-22 | 24.75 | $25.03 | 10200 |
| 2022-07-21 | 24.72 | $24.93 | 7500 |
| 2022-07-20 | 24.70 | $25.00 | 21700 |
| 2022-07-19 | 24.66 | $24.91 | 6400 |
| 2022-07-18 | 24.64 | $24.79 | 8700 |
| 2022-07-15 | 24.61 | $24.82 | 7000 |
| 2022-07-14 | 24.59 | $24.72 | 7900 |
| 2022-07-13 | 24.57 | $24.70 | 15200 |
| 2022-07-12 | 24.54 | $24.52 | 9600 |
| 2022-07-11 | 24.54 | $24.50 | 5900 |
| 2022-07-08 | 24.54 | $24.48 | 5500 |
| 2022-07-07 | 24.54 | $24.55 | 9200 |
| 2022-07-06 | 24.54 | $24.46 | 5300 |
| 2022-07-05 | 24.55 | $24.52 | 22100 |
| 2022-07-01 | 24.56 | $24.56 | 24500 |
| 2022-06-30 | 24.57 | $24.51 | 13300 |
| 2022-06-29 | 24.58 | $24.68 | 9500 |
| 2022-06-28 | 24.58 | $24.90 | 20200 |
| 2022-06-27 | 24.56 | $24.82 | 8800 |
| 2022-06-24 | 24.55 | $24.78 | 9100 |
| 2022-06-23 | 24.54 | $24.72 | 10800 |
| 2022-06-22 | 24.53 | $24.64 | 32800 |
| 2022-06-21 | 24.53 | $24.33 | 14500 |
| 2022-06-17 | 24.55 | $24.10 | 15400 |
| 2022-06-16 | 24.60 | $24.00 | 23900 |
| 2022-06-15 | 24.66 | $24.27 | 28100 |
| 2022-06-14 | 24.69 | $23.92 | 33300 |
| 2022-06-13 | 24.76 | $23.97 | 35700 |
| 2022-06-10 | 24.82 | $24.67 | 40800 |
| 2022-06-09 | 24.81 | $25.04 | 21500 |
| 2022-06-08 | 24.76 | $25.05 | 3000 |
| 2022-06-07 | 24.71 | $25.14 | 11800 |
| 2022-06-06 | 24.64 | $25.01 | 12300 |
| 2022-06-03 | 24.58 | $25.00 | 13800 |
| 2022-06-02 | 24.51 | $25.06 | 15200 |
| 2022-06-01 | 24.44 | $25.01 | 25600 |
| 2022-05-31 | 24.36 | $25.14 | 55400 |
| 2022-05-27 | 24.27 | $25.13 | 17800 |
| 2022-05-26 | 24.18 | $24.72 | 18000 |
| 2022-05-25 | 24.13 | $24.40 | 11200 |
| 2022-05-24 | 24.10 | $24.09 | 14300 |
| 2022-05-23 | 24.11 | $24.07 | 37500 |
| 2022-05-20 | 24.12 | $24.14 | 29000 |
| 2022-05-19 | 24.12 | $24.17 | 17800 |
| 2022-05-18 | 24.13 | $24.01 | 25100 |
| 2022-05-17 | 24.15 | $24.20 | 17500 |
| 2022-05-16 | 24.15 | $24.25 | 14000 |
| 2022-05-13 | 24.15 | $24.22 | 10700 |
| 2022-05-12 | 24.16 | $24.11 | 18000 |
| 2022-05-11 | 24.18 | $23.87 | 25300 |
| 2022-05-10 | 24.22 | $23.85 | 17200 |
| 2022-05-09 | 24.27 | $23.69 | 17900 |
| 2022-05-06 | 24.35 | $23.89 | 27300 |
| 2022-05-05 | 24.41 | $24.20 | 19000 |
| 2022-05-04 | 24.44 | $24.46 | 29600 |
| 2022-05-03 | 24.45 | $24.10 | 12700 |
| 2022-05-02 | 24.50 | $24.28 | 27600 |
| 2022-04-29 | 24.54 | $24.66 | 43000 |
| 2022-04-28 | 24.54 | $24.56 | 15600 |
| 2022-04-27 | 24.56 | $24.01 | 23400 |
| 2022-04-26 | 24.64 | $24.33 | 22900 |
| 2022-04-25 | 24.69 | $24.47 | 14300 |
| 2022-04-22 | 24.73 | $24.42 | 23100 |
| 2022-04-21 | 24.78 | $24.50 | 21100 |
| 2022-04-20 | 24.82 | $24.70 | 16100 |
| 2022-04-19 | 24.85 | $24.46 | 32700 |
| 2022-04-18 | 24.91 | $24.43 | 36200 |
| 2022-04-14 | 24.97 | $24.42 | 26600 |
| 2022-04-13 | 25.04 | $24.68 | 68000 |
| 2022-04-12 | 25.09 | $24.74 | 18800 |
| 2022-04-11 | 25.13 | $24.81 | 33500 |
| 2022-04-08 | 25.17 | $24.92 | 31200 |
| 2022-04-07 | 25.19 | $25.08 | 9200 |
| 2022-04-06 | 25.20 | $25.05 | 27400 |
| 2022-04-05 | 25.21 | $25.00 | 21000 |
| 2022-04-04 | 25.23 | $25.15 | 17000 |
| 2022-04-01 | 25.22 | $25.09 | 10000 |
| 2022-03-31 | 25.23 | $25.25 | 17800 |
| 2022-03-30 | 25.21 | $25.19 | 7200 |
| 2022-03-29 | 25.20 | $25.47 | 19800 |
| 2022-03-28 | 25.16 | $25.28 | 9900 |
| 2022-03-25 | 25.14 | $25.20 | 26100 |
| 2022-03-24 | 25.12 | $25.42 | 27600 |
| 2022-03-23 | 25.08 | $25.35 | 11700 |
| 2022-03-22 | 25.04 | $25.29 | 11500 |
| 2022-03-21 | 25.01 | $25.30 | 20900 |
| 2022-03-18 | 24.97 | $25.48 | 20500 |
| 2022-03-17 | 24.92 | $25.25 | 13900 |
| 2022-03-16 | 24.88 | $25.10 | 24500 |
| 2022-03-15 | 24.86 | $24.87 | 13800 |
| 2022-03-14 | 24.86 | $24.71 | 33700 |
| 2022-03-11 | 24.88 | $24.99 | 16200 |
| 2022-03-10 | 24.87 | $24.96 | 22900 |
| 2022-03-09 | 24.86 | $25.03 | 15100 |
| 2022-03-08 | 24.85 | $24.84 | 15600 |
| 2022-03-07 | 24.85 | $24.77 | 19900 |
| 2022-03-04 | 24.87 | $24.61 | 35400 |
| 2022-03-03 | 24.90 | $24.77 | 24600 |
| 2022-03-02 | 24.92 | $24.91 | 14400 |
| 2022-03-01 | 24.94 | $24.84 | 16800 |
| 2022-02-28 | 24.96 | $24.86 | 30000 |
| 2022-02-25 | 24.99 | $24.92 | 10100 |
| 2022-02-24 | 25.01 | $24.89 | 29900 |
| 2022-02-23 | 25.03 | $24.84 | 20300 |
| 2022-02-22 | 25.07 | $24.91 | 16900 |
| 2022-02-18 | 25.10 | $24.98 | 11700 |
| 2022-02-17 | 25.13 | $24.99 | 17500 |
| 2022-02-16 | 25.16 | $25.15 | 16300 |
| 2022-02-15 | 25.18 | $24.90 | 26800 |
| 2022-02-14 | 25.23 | $24.42 | 38100 |
| 2022-02-11 | 25.32 | $24.91 | 28500 |
| 2022-02-10 | 25.38 | $24.93 | 52400 |
| 2022-02-09 | 25.44 | $25.10 | 18500 |
| 2022-02-08 | 25.49 | $25.06 | 24000 |
| 2022-02-07 | 25.54 | $25.23 | 24600 |
| 2022-02-04 | 25.58 | $25.34 | 22600 |
| 2022-02-03 | 25.61 | $25.45 | 21300 |
| 2022-02-02 | 25.63 | $25.62 | 18100 |
| 2022-02-01 | 25.64 | $25.63 | 12200 |
| 2022-01-31 | 25.65 | $25.66 | 41500 |
| 2022-01-28 | 25.65 | $25.47 | 20300 |
| 2022-01-27 | 25.67 | $25.37 | 12500 |
| 2022-01-26 | 25.71 | $25.48 | 12400 |
| 2022-01-25 | 25.74 | $25.59 | 2600 |
| 2022-01-24 | 25.75 | $25.59 | 10000 |
| 2022-01-21 | 25.77 | $25.70 | 6700 |
| 2022-01-20 | 25.78 | $25.66 | 12100 |
| 2022-01-19 | 25.80 | $25.75 | 9000 |
| 2022-01-18 | 25.80 | $25.80 | 21100 |
| 2022-01-14 | 25.81 | $25.92 | 5600 |
| 2022-01-13 | 25.79 | $25.91 | 8500 |
| 2022-01-12 | 25.78 | $25.80 | 8400 |
| 2022-01-11 | 25.78 | $25.89 | 5200 |
| 2022-01-10 | 25.78 | $25.57 | 11800 |
| 2022-01-07 | 25.80 | $25.68 | 4900 |
| 2022-01-06 | 25.81 | $25.74 | 11600 |
| 2022-01-05 | 25.82 | $25.64 | 16700 |
| 2022-01-04 | 25.84 | $25.83 | 13300 |
| 2022-01-03 | 25.84 | $25.86 | 16200 |
| 2021-12-31 | 25.83 | $25.88 | 22600 |
| 2021-12-30 | 25.83 | $25.70 | 21500 |
| 2021-12-29 | 25.84 | $25.88 | 7400 |
| 2021-12-28 | 25.83 | $25.90 | 14500 |
| 2021-12-27 | 25.83 | $25.87 | 17200 |
| 2021-12-23 | 25.82 | $25.88 | 10200 |
| 2021-12-22 | 25.81 | $25.87 | 7500 |
| 2021-12-21 | 25.81 | $25.88 | 6400 |
| 2021-12-20 | 25.80 | $25.77 | 8500 |
| 2021-12-17 | 25.81 | $25.74 | 10500 |
| 2021-12-16 | 25.81 | $25.85 | 15000 |
| 2021-12-15 | 25.81 | $25.81 | 8600 |
| 2021-12-14 | 25.81 | $25.78 | 11900 |
| 2021-12-13 | 25.81 | $25.77 | 8000 |
| 2021-12-10 | 25.82 | $25.78 | 11700 |
| 2021-12-09 | 25.83 | $25.81 | 7500 |
| 2021-12-08 | 25.83 | $25.83 | 17800 |
| 2021-12-07 | 25.84 | $25.90 | 13800 |
| 2021-12-06 | 25.84 | $25.82 | 12200 |
| 2021-12-03 | 25.85 | $25.76 | 4500 |
| 2021-12-02 | 25.87 | $25.88 | 9300 |
| 2021-12-01 | 25.89 | $25.91 | 6200 |
| 2021-11-30 | 25.90 | $25.69 | 94800 |
| 2021-11-29 | 25.94 | $25.77 | 8100 |
| 2021-11-26 | 25.97 | $25.75 | 4000 |
| 2021-11-24 | 26.01 | $25.84 | 13400 |
| 2021-11-23 | 26.04 | $25.83 | 13300 |
| 2021-11-22 | 26.07 | $25.80 | 7700 |
| 2021-11-19 | 26.11 | $25.86 | 2700 |
| 2021-11-18 | 26.15 | $25.79 | 5100 |
| 2021-11-17 | 26.19 | $25.89 | 5200 |
| 2021-11-16 | 26.23 | $25.91 | 8000 |
| 2021-11-15 | 26.27 | $25.89 | 6200 |
| 2021-11-12 | 26.31 | $25.97 | 4500 |
| 2021-11-11 | 26.35 | $26.00 | 10100 |
| 2021-11-10 | 26.38 | $26.22 | 11500 |
| 2021-11-09 | 26.40 | $26.48 | 13000 |
| 2021-11-08 | 26.39 | $26.42 | 4700 |
| 2021-11-05 | 26.38 | $26.50 | 11400 |
| 2021-11-04 | 26.36 | $26.40 | 23900 |
| 2021-11-03 | 26.35 | $26.42 | 10400 |
| 2021-11-02 | 26.33 | $26.43 | 4100 |
| 2021-11-01 | 26.31 | $26.40 | 12600 |
| 2021-10-29 | 26.29 | $26.21 | 31700 |
| 2021-10-28 | 26.28 | $26.36 | 7500 |
| 2021-10-27 | 26.26 | $26.42 | 3600 |
| 2021-10-26 | 26.23 | $26.44 | 3000 |
| 2021-10-25 | 26.20 | $26.40 | 10100 |
| 2021-10-22 | 26.16 | $26.32 | 5500 |
| 2021-10-21 | 26.13 | $26.36 | 5700 |
| 2021-10-20 | 26.10 | $26.36 | 10800 |
| 2021-10-19 | 26.07 | $26.28 | 5100 |
| 2021-10-18 | 26.04 | $26.24 | 5900 |
| 2021-10-15 | 26.02 | $26.37 | 11700 |
| 2021-10-14 | 25.99 | $26.47 | 12100 |
| 2021-10-13 | 25.94 | $26.39 | 26700 |
| 2021-10-12 | 25.90 | $26.04 | 7500 |
| 2021-10-11 | 25.90 | $25.88 | 5200 |
| 2021-10-08 | 25.91 | $25.87 | 8300 |
| 2021-10-07 | 25.92 | $25.85 | 26000 |
| 2021-10-06 | 25.94 | $25.80 | 14200 |
| 2021-10-05 | 25.97 | $25.73 | 17600 |
| 2021-10-04 | 26.01 | $25.71 | 12500 |
| 2021-10-01 | 26.05 | $25.76 | 27500 |
| 2021-09-30 | 26.10 | $25.88 | 26700 |
| 2021-09-29 | 26.13 | $25.76 | 13200 |
| 2021-09-28 | 26.18 | $25.80 | 47300 |
| 2021-09-27 | 26.23 | $26.02 | 15900 |
| 2021-09-24 | 26.26 | $26.07 | 8600 |
| 2021-09-23 | 26.29 | $26.16 | 5600 |
| 2021-09-22 | 26.30 | $26.27 | 16300 |
| 2021-09-21 | 26.31 | $26.06 | 10300 |
| 2021-09-20 | 26.34 | $26.15 | 16900 |
| 2021-09-17 | 26.36 | $26.31 | 8200 |
| 2021-09-16 | 26.37 | $26.37 | 4200 |
| 2021-09-15 | 26.37 | $26.24 | 8800 |
| 2021-09-14 | 26.38 | $26.20 | 2700 |
| 2021-09-13 | 26.39 | $26.18 | 6900 |
| 2021-09-10 | 26.41 | $26.22 | 18000 |
| 2021-09-09 | 26.43 | $26.34 | 16700 |
| 2021-09-08 | 26.43 | $26.39 | 8200 |
| 2021-09-07 | 26.42 | $26.61 | 1800 |
| 2021-09-03 | 26.40 | $26.68 | 8500 |
| 2021-09-02 | 26.36 | $26.65 | 11100 |
| 2021-09-01 | 26.33 | $26.57 | 13700 |
| 2021-08-31 | 26.30 | $26.40 | 50900 |
| 2021-08-30 | 26.28 | $26.45 | 9000 |
| 2021-08-27 | 26.27 | $26.32 | 8100 |
| 2021-08-26 | 26.26 | $26.22 | 7300 |
| 2021-08-25 | 26.26 | $26.27 | 9800 |
| 2021-08-24 | 26.26 | $26.30 | 10400 |
| 2021-08-23 | 26.26 | $26.34 | 6800 |
| 2021-08-20 | 26.25 | $26.38 | 15700 |
| 2021-08-19 | 26.23 | $26.28 | 3500 |
| 2021-08-18 | 26.23 | $26.22 | 7200 |
| 2021-08-17 | 26.23 | $26.26 | 75000 |
| 2021-08-16 | 26.23 | $26.21 | 5100 |
| 2021-08-13 | 26.24 | $26.22 | 9300 |
| 2021-08-12 | 26.24 | $26.20 | 9600 |
| 2021-08-11 | 26.25 | $26.18 | 7600 |
| 2021-08-10 | 26.26 | $26.14 | 32800 |
| 2021-08-09 | 26.29 | $26.20 | 15100 |
| 2021-08-06 | 26.30 | $26.29 | 15600 |
| 2021-08-05 | 26.31 | $26.29 | 31300 |
| 2021-08-04 | 26.33 | $26.26 | 10700 |
| 2021-08-03 | 26.35 | $26.29 | 48900 |
| 2021-08-02 | 26.37 | $26.28 | 35900 |
| 2021-07-30 | 26.39 | $26.32 | 60000 |
| 2021-07-29 | 26.42 | $26.20 | 34700 |
| 2021-07-28 | 26.46 | $26.16 | 9200 |
| 2021-07-27 | 26.50 | $26.24 | 8300 |
| 2021-07-26 | 26.54 | $26.24 | 9500 |
| 2021-07-23 | 26.59 | $26.28 | 8700 |
| 2021-07-22 | 26.64 | $26.31 | 4600 |
| 2021-07-21 | 26.69 | $26.32 | 21000 |
| 2021-07-20 | 26.75 | $26.32 | 3500 |
| 2021-07-19 | 26.80 | $26.36 | 10700 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
20.96
2026-07-16
Close Price
$20.90
Vol: 8801
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.69
Average
23.71
Maximum
26.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.96 | $20.90 | 8801 |
| 2026-07-15 | 21.00 | $20.91 | 6900 |
| 2026-07-14 | 21.06 | $20.92 | 6800 |
| 2026-07-13 | 21.12 | $20.98 | 12511 |
| 2026-07-10 | 21.18 | $21.08 | 9614 |
| 2026-07-09 | 21.23 | $21.10 | 11700 |
| 2026-07-08 | 21.29 | $21.09 | 23500 |
| 2026-07-07 | 21.35 | $21.27 | 11030 |
| 2026-07-06 | 21.40 | $21.37 | 12500 |
| 2026-07-02 | 21.43 | $21.27 | 13600 |
| 2026-07-01 | 21.49 | $21.29 | 23500 |
| 2026-06-30 | 21.55 | $21.17 | 201200 |
| 2026-06-29 | 21.65 | $21.66 | 20700 |
| 2026-06-26 | 21.66 | $21.58 | 18000 |
| 2026-06-25 | 21.70 | $21.67 | 15900 |
| 2026-06-24 | 21.72 | $21.72 | 18800 |
| 2026-06-23 | 21.73 | $21.79 | 20800 |
| 2026-06-22 | 21.73 | $21.77 | 13700 |
| 2026-06-18 | 21.74 | $21.97 | 21100 |
| 2026-06-17 | 21.71 | $21.81 | 13400 |
| 2026-06-16 | 21.71 | $21.85 | 30100 |
| 2026-06-15 | 21.70 | $21.75 | 9600 |
| 2026-06-12 | 21.71 | $21.63 | 5400 |
| 2026-06-11 | 21.75 | $21.63 | 21300 |
| 2026-06-10 | 21.80 | $21.58 | 10100 |
| 2026-06-09 | 21.86 | $21.55 | 15700 |
| 2026-06-08 | 21.94 | $21.63 | 13841 |
| 2026-06-05 | 22.02 | $21.78 | 8800 |
| 2026-06-04 | 22.08 | $21.95 | 9000 |
| 2026-06-03 | 22.12 | $21.98 | 20300 |
| 2026-06-02 | 22.16 | $22.09 | 10600 |
| 2026-06-01 | 22.18 | $22.16 | 6800 |
| 2026-05-29 | 22.18 | $22.16 | 29700 |
| 2026-05-28 | 22.19 | $22.25 | 14200 |
| 2026-05-27 | 22.18 | $22.18 | 6000 |
| 2026-05-26 | 22.19 | $22.15 | 29100 |
| 2026-05-22 | 22.20 | $22.02 | 6200 |
| 2026-05-21 | 22.24 | $22.05 | 14200 |
| 2026-05-20 | 22.28 | $22.18 | 16400 |
| 2026-05-19 | 22.30 | $22.14 | 14100 |
| 2026-05-18 | 22.33 | $22.23 | 16800 |
| 2026-05-15 | 22.35 | $22.27 | 18600 |
| 2026-05-14 | 22.37 | $22.48 | 7800 |
| 2026-05-13 | 22.34 | $22.44 | 4400 |
| 2026-05-12 | 22.31 | $22.49 | 16000 |
| 2026-05-11 | 22.27 | $22.38 | 5500 |
| 2026-05-08 | 22.25 | $22.28 | 5500 |
| 2026-05-07 | 22.24 | $22.23 | 8400 |
| 2026-05-06 | 22.24 | $22.22 | 13400 |
| 2026-05-05 | 22.25 | $22.16 | 5000 |
| 2026-05-04 | 22.27 | $22.11 | 13700 |
| 2026-05-01 | 22.30 | $22.27 | 9200 |
| 2026-04-30 | 22.30 | $22.22 | 17400 |
| 2026-04-29 | 22.32 | $22.31 | 11800 |
| 2026-04-28 | 22.32 | $22.49 | 4100 |
| 2026-04-27 | 22.28 | $22.48 | 3300 |
| 2026-04-24 | 22.23 | $22.60 | 10900 |
| 2026-04-23 | 22.15 | $22.42 | 7412 |
| 2026-04-22 | 22.10 | $22.40 | 10300 |
| 2026-04-21 | 22.05 | $22.27 | 8400 |
| 2026-04-20 | 22.01 | $22.20 | 3800 |
| 2026-04-17 | 21.98 | $22.21 | 7223 |
| 2026-04-16 | 21.95 | $22.24 | 8700 |
| 2026-04-15 | 21.91 | $22.30 | 7800 |
| 2026-04-14 | 21.85 | $22.27 | 10300 |
| 2026-04-13 | 21.78 | $22.11 | 9100 |
| 2026-04-10 | 21.74 | $22.16 | 9200 |
| 2026-04-09 | 21.69 | $22.18 | 4600 |
| 2026-04-08 | 21.62 | $22.30 | 21500 |
| 2026-04-07 | 21.52 | $21.81 | 14300 |
| 2026-04-06 | 21.51 | $21.81 | 23400 |
| 2026-04-02 | 21.51 | $21.59 | 4100 |
| 2026-04-01 | 21.55 | $21.51 | 25500 |
| 2026-03-31 | 21.61 | $21.26 | 86900 |
| 2026-03-30 | 21.74 | $21.79 | 8800 |
| 2026-03-27 | 21.79 | $21.78 | 8300 |
| 2026-03-26 | 21.85 | $21.74 | 18200 |
| 2026-03-25 | 21.92 | $21.78 | 7700 |
| 2026-03-24 | 22.01 | $21.68 | 27418 |
| 2026-03-23 | 22.13 | $21.52 | 27800 |
| 2026-03-20 | 22.31 | $21.46 | 22000 |
| 2026-03-19 | 22.52 | $22.00 | 14500 |
| 2026-03-18 | 22.67 | $22.20 | 16800 |
| 2026-03-17 | 22.79 | $22.34 | 22400 |
| 2026-03-16 | 22.91 | $22.35 | 24500 |
| 2026-03-13 | 23.04 | $22.50 | 17800 |
| 2026-03-12 | 23.17 | $22.69 | 20100 |
| 2026-03-11 | 23.27 | $22.91 | 20000 |
| 2026-03-10 | 23.35 | $23.08 | 17500 |
| 2026-03-09 | 23.40 | $23.09 | 18900 |
| 2026-03-06 | 23.46 | $23.23 | 15200 |
| 2026-03-05 | 23.49 | $23.42 | 10000 |
| 2026-03-04 | 23.49 | $23.47 | 19300 |
| 2026-03-03 | 23.48 | $23.49 | 11200 |
| 2026-03-02 | 23.46 | $23.48 | 32200 |
| 2026-02-27 | 23.45 | $23.26 | 101200 |
| 2026-02-26 | 23.47 | $23.45 | 9900 |
| 2026-02-25 | 23.46 | $23.45 | 14700 |
| 2026-02-24 | 23.44 | $23.42 | 7100 |
| 2026-02-23 | 23.43 | $23.43 | 19200 |
| 2026-02-20 | 23.41 | $23.44 | 12000 |
| 2026-02-19 | 23.39 | $23.43 | 7300 |
| 2026-02-18 | 23.36 | $23.52 | 17200 |
| 2026-02-17 | 23.31 | $23.44 | 18200 |
| 2026-02-13 | 23.27 | $23.41 | 4900 |
| 2026-02-12 | 23.23 | $23.31 | 4100 |
| 2026-02-11 | 23.20 | $23.31 | 24400 |
| 2026-02-10 | 23.16 | $23.16 | 31600 |
| 2026-02-09 | 23.16 | $23.07 | 11000 |
| 2026-02-06 | 23.16 | $23.11 | 25400 |
| 2026-02-05 | 23.16 | $23.14 | 23500 |
| 2026-02-04 | 23.16 | $23.12 | 13100 |
| 2026-02-03 | 23.15 | $23.13 | 10800 |
| 2026-02-02 | 23.15 | $23.18 | 13300 |
| 2026-01-30 | 23.13 | $23.13 | 14900 |
| 2026-01-29 | 23.11 | $23.06 | 10800 |
| 2026-01-28 | 23.11 | $23.08 | 11800 |
| 2026-01-27 | 23.11 | $23.19 | 9200 |
| 2026-01-26 | 23.08 | $23.23 | 11000 |
| 2026-01-23 | 23.03 | $23.18 | 13300 |
| 2026-01-22 | 22.99 | $23.18 | 9400 |
| 2026-01-21 | 22.94 | $23.03 | 12000 |
| 2026-01-20 | 22.92 | $22.96 | 23000 |
| 2026-01-16 | 22.91 | $23.08 | 10400 |
| 2026-01-15 | 22.86 | $23.07 | 8200 |
| 2026-01-14 | 22.82 | $23.04 | 13700 |
| 2026-01-13 | 22.77 | $23.04 | 24200 |
| 2026-01-12 | 22.71 | $22.83 | 12300 |
| 2026-01-09 | 22.69 | $22.81 | 12000 |
| 2026-01-08 | 22.67 | $22.77 | 19900 |
| 2026-01-07 | 22.66 | $22.65 | 4200 |
| 2026-01-06 | 22.67 | $22.67 | 9000 |
| 2026-01-05 | 22.68 | $22.74 | 16800 |
| 2026-01-02 | 22.68 | $22.64 | 14800 |
| 2025-12-31 | 22.69 | $22.40 | 25700 |
| 2025-12-30 | 22.76 | $22.80 | 20700 |
| 2025-12-29 | 22.76 | $22.88 | 7100 |
| 2025-12-26 | 22.74 | $22.86 | 4900 |
| 2025-12-24 | 22.72 | $22.87 | 3800 |
| 2025-12-23 | 22.70 | $22.79 | 10800 |
| 2025-12-22 | 22.69 | $22.79 | 18600 |
| 2025-12-19 | 22.68 | $22.68 | 8200 |
| 2025-12-18 | 22.69 | $22.68 | 16800 |
| 2025-12-17 | 22.70 | $22.65 | 14800 |
| 2025-12-16 | 22.72 | $22.72 | 19200 |
| 2025-12-15 | 22.73 | $22.83 | 19100 |
| 2025-12-12 | 22.73 | $22.81 | 10600 |
| 2025-12-11 | 22.72 | $23.02 | 27000 |
| 2025-12-10 | 22.67 | $22.87 | 18800 |
| 2025-12-09 | 22.65 | $22.66 | 29000 |
| 2025-12-08 | 22.66 | $22.49 | 11900 |
| 2025-12-05 | 22.72 | $22.60 | 9500 |
| 2025-12-04 | 22.76 | $22.65 | 7500 |
| 2025-12-03 | 22.80 | $22.68 | 6600 |
| 2025-12-02 | 22.84 | $22.71 | 26700 |
| 2025-12-01 | 22.88 | $22.77 | 15000 |
| 2025-11-28 | 22.91 | $22.97 | 29900 |
| 2025-11-26 | 22.91 | $23.14 | 26100 |
| 2025-11-25 | 22.88 | $23.09 | 19300 |
| 2025-11-24 | 22.85 | $22.95 | 17300 |
| 2025-11-21 | 22.84 | $22.88 | 18100 |
| 2025-11-20 | 22.85 | $22.69 | 15900 |
| 2025-11-19 | 22.90 | $22.74 | 8500 |
| 2025-11-18 | 22.95 | $22.73 | 19400 |
| 2025-11-17 | 23.01 | $22.81 | 9100 |
| 2025-11-14 | 23.06 | $23.03 | 16400 |
| 2025-11-13 | 23.08 | $22.87 | 14300 |
| 2025-11-12 | 23.13 | $23.15 | 10200 |
| 2025-11-11 | 23.14 | $23.23 | 12800 |
| 2025-11-10 | 23.13 | $23.12 | 7500 |
| 2025-11-07 | 23.14 | $23.03 | 9500 |
| 2025-11-06 | 23.17 | $23.10 | 15300 |
| 2025-11-05 | 23.19 | $23.10 | 14000 |
| 2025-11-04 | 23.21 | $23.05 | 17300 |
| 2025-11-03 | 23.25 | $23.05 | 13200 |
| 2025-10-31 | 23.30 | $23.02 | 33600 |
| 2025-10-30 | 23.36 | $23.18 | 19500 |
| 2025-10-29 | 23.39 | $23.50 | 14500 |
| 2025-10-28 | 23.36 | $23.50 | 6400 |
| 2025-10-27 | 23.33 | $23.50 | 31600 |
| 2025-10-24 | 23.30 | $23.32 | 18200 |
| 2025-10-23 | 23.29 | $23.34 | 15500 |
| 2025-10-22 | 23.28 | $23.23 | 19100 |
| 2025-10-21 | 23.30 | $23.33 | 25100 |
| 2025-10-20 | 23.29 | $23.34 | 6800 |
| 2025-10-17 | 23.28 | $23.19 | 18000 |
| 2025-10-16 | 23.30 | $23.24 | 8400 |
| 2025-10-15 | 23.31 | $23.17 | 17200 |
| 2025-10-14 | 23.34 | $22.95 | 6000 |
| 2025-10-13 | 23.43 | $23.06 | 4300 |
| 2025-10-10 | 23.50 | $23.01 | 20600 |
| 2025-10-09 | 23.59 | $23.23 | 15700 |
| 2025-10-08 | 23.65 | $23.41 | 8600 |
| 2025-10-07 | 23.68 | $23.41 | 17200 |
| 2025-10-06 | 23.72 | $23.43 | 14400 |
| 2025-10-03 | 23.75 | $23.42 | 5400 |
| 2025-10-02 | 23.80 | $23.38 | 27200 |
| 2025-10-01 | 23.85 | $23.57 | 31200 |
| 2025-09-30 | 23.88 | $23.51 | 284300 |
| 2025-09-29 | 23.91 | $23.82 | 27200 |
| 2025-09-26 | 23.89 | $23.77 | 26900 |
| 2025-09-25 | 23.87 | $23.57 | 31400 |
| 2025-09-24 | 23.89 | $23.75 | 28800 |
| 2025-09-23 | 23.87 | $23.91 | 20800 |
| 2025-09-22 | 23.81 | $23.89 | 26400 |
| 2025-09-19 | 23.74 | $23.82 | 20500 |
| 2025-09-18 | 23.67 | $23.70 | 10800 |
| 2025-09-17 | 23.62 | $23.76 | 21800 |
| 2025-09-16 | 23.54 | $23.62 | 18200 |
| 2025-09-15 | 23.47 | $23.68 | 17600 |
| 2025-09-12 | 23.38 | $23.57 | 18000 |
| 2025-09-11 | 23.30 | $23.51 | 20600 |
| 2025-09-10 | 23.22 | $23.36 | 19700 |
| 2025-09-09 | 23.15 | $23.27 | 13500 |
| 2025-09-08 | 23.08 | $23.23 | 22800 |
| 2025-09-05 | 23.02 | $23.04 | 35300 |
| 2025-09-04 | 22.98 | $22.79 | 32700 |
| 2025-09-03 | 22.98 | $22.64 | 35700 |
| 2025-09-02 | 23.02 | $22.56 | 85100 |
| 2025-08-29 | 23.08 | $22.50 | 99600 |
| 2025-08-28 | 23.15 | $22.99 | 10300 |
| 2025-08-27 | 23.14 | $23.05 | 13200 |
| 2025-08-26 | 23.10 | $23.07 | 15200 |
| 2025-08-25 | 23.05 | $23.06 | 9000 |
| 2025-08-22 | 23.00 | $23.09 | 32700 |
| 2025-08-21 | 22.92 | $23.02 | 24500 |
| 2025-08-20 | 22.85 | $22.99 | 47300 |
| 2025-08-19 | 22.77 | $22.93 | 31500 |
| 2025-08-18 | 22.68 | $22.73 | 23100 |
| 2025-08-15 | 22.62 | $22.75 | 18200 |
| 2025-08-14 | 22.55 | $22.70 | 14600 |
| 2025-08-13 | 22.47 | $22.76 | 33300 |
| 2025-08-12 | 22.36 | $22.57 | 21200 |
| 2025-08-11 | 22.27 | $22.43 | 19700 |
| 2025-08-08 | 22.20 | $22.37 | 13300 |
| 2025-08-07 | 22.13 | $22.34 | 16800 |
| 2025-08-06 | 22.05 | $22.43 | 39200 |
| 2025-08-05 | 21.93 | $22.48 | 22100 |
| 2025-08-04 | 21.79 | $22.31 | 18500 |
| 2025-08-01 | 21.65 | $21.97 | 18200 |
| 2025-07-31 | 21.57 | $21.85 | 60900 |
| 2025-07-30 | 21.50 | $21.71 | 15400 |
| 2025-07-29 | 21.44 | $21.76 | 24900 |
| 2025-07-28 | 21.36 | $21.62 | 26200 |
| 2025-07-25 | 21.31 | $21.44 | 16500 |
| 2025-07-24 | 21.27 | $21.43 | 17100 |
| 2025-07-23 | 21.24 | $21.39 | 8600 |
| 2025-07-22 | 21.21 | $21.37 | 13600 |
| 2025-07-21 | 21.18 | $21.50 | 10500 |
| 2025-07-18 | 21.12 | $21.47 | 33800 |
| 2025-07-17 | 21.05 | $21.27 | 25100 |
| 2025-07-16 | 21.01 | $21.03 | 33100 |
| 2025-07-15 | 21.03 | $21.09 | 22900 |
| 2025-07-14 | 21.03 | $21.22 | 23100 |
| 2025-07-11 | 21.00 | $21.29 | 15700 |
| 2025-07-10 | 20.96 | $21.48 | 31300 |
| 2025-07-09 | 20.87 | $21.27 | 14000 |
| 2025-07-08 | 20.81 | $21.10 | 18700 |
| 2025-07-07 | 20.78 | $21.02 | 43500 |
| 2025-07-03 | 20.76 | $21.08 | 19400 |
| 2025-07-02 | 20.73 | $21.11 | 54800 |
| 2025-07-01 | 20.69 | $20.80 | 38300 |
| 2025-06-30 | 20.71 | $20.54 | 277800 |
| 2025-06-27 | 20.79 | $20.73 | 56500 |
| 2025-06-26 | 20.84 | $20.92 | 65700 |
| 2025-06-25 | 20.87 | $20.83 | 22600 |
| 2025-06-24 | 20.92 | $20.97 | 24700 |
| 2025-06-23 | 20.95 | $20.87 | 33500 |
| 2025-06-20 | 21.02 | $20.80 | 22400 |
| 2025-06-18 | 21.10 | $20.79 | 22100 |
| 2025-06-17 | 21.21 | $20.81 | 30200 |
| 2025-06-16 | 21.33 | $20.98 | 17700 |
| 2025-06-13 | 21.44 | $21.08 | 13900 |
| 2025-06-12 | 21.55 | $21.33 | 11300 |
| 2025-06-11 | 21.62 | $21.43 | 11000 |
| 2025-06-10 | 21.68 | $21.57 | 9800 |
| 2025-06-09 | 21.72 | $21.52 | 14100 |
| 2025-06-06 | 21.78 | $21.45 | 8100 |
| 2025-06-05 | 21.87 | $21.56 | 9600 |
| 2025-06-04 | 21.95 | $21.79 | 16900 |
| 2025-06-03 | 21.99 | $21.70 | 18200 |
| 2025-06-02 | 22.06 | $21.86 | 17000 |
| 2025-05-30 | 22.11 | $22.08 | 56600 |
| 2025-05-29 | 22.12 | $21.98 | 10400 |
| 2025-05-28 | 22.15 | $21.93 | 9000 |
| 2025-05-27 | 22.20 | $22.07 | 9900 |
| 2025-05-23 | 22.23 | $22.02 | 15600 |
| 2025-05-22 | 22.27 | $22.00 | 26200 |
| 2025-05-21 | 22.32 | $22.34 | 13700 |
| 2025-05-20 | 22.31 | $22.43 | 6400 |
| 2025-05-19 | 22.27 | $22.54 | 9500 |
| 2025-05-16 | 22.21 | $22.34 | 11400 |
| 2025-05-15 | 22.18 | $22.29 | 7500 |
| 2025-05-14 | 22.15 | $22.34 | 10700 |
| 2025-05-13 | 22.11 | $22.37 | 7000 |
| 2025-05-12 | 22.06 | $22.44 | 3700 |
| 2025-05-09 | 21.98 | $22.46 | 25600 |
| 2025-05-08 | 21.89 | $21.95 | 6400 |
| 2025-05-07 | 21.89 | $22.00 | 3200 |
| 2025-05-06 | 21.88 | $21.93 | 8700 |
| 2025-05-05 | 21.88 | $22.00 | 9000 |
| 2025-05-02 | 21.87 | $22.07 | 6200 |
| 2025-05-01 | 21.85 | $22.14 | 8000 |
| 2025-04-30 | 21.81 | $22.03 | 5800 |
| 2025-04-29 | 21.78 | $22.31 | 8300 |
| 2025-04-28 | 21.69 | $22.29 | 53100 |
| 2025-04-25 | 21.60 | $21.81 | 3700 |
| 2025-04-24 | 21.59 | $21.89 | 8200 |
| 2025-04-23 | 21.57 | $21.81 | 9200 |
| 2025-04-22 | 21.56 | $21.59 | 6000 |
| 2025-04-21 | 21.60 | $21.48 | 8100 |
| 2025-04-17 | 21.67 | $21.51 | 17000 |
| 2025-04-16 | 21.75 | $21.54 | 13200 |
| 2025-04-15 | 21.84 | $21.50 | 11700 |
| 2025-04-14 | 21.95 | $21.55 | 21900 |
| 2025-04-11 | 22.07 | $21.60 | 16100 |
| 2025-04-10 | 22.20 | $21.88 | 12900 |
| 2025-04-09 | 22.30 | $22.38 | 18800 |
| 2025-04-08 | 22.31 | $22.22 | 45200 |
| 2025-04-07 | 22.35 | $22.03 | 14800 |
| 2025-04-04 | 22.44 | $22.35 | 14100 |
| 2025-04-03 | 22.48 | $22.10 | 10200 |
| 2025-04-02 | 22.58 | $22.19 | 12800 |
| 2025-04-01 | 22.67 | $22.17 | 33100 |
| 2025-03-31 | 22.79 | $22.06 | 101600 |
| 2025-03-28 | 22.95 | $22.85 | 23400 |
| 2025-03-27 | 22.97 | $22.93 | 18500 |
| 2025-03-26 | 22.97 | $22.99 | 21800 |
| 2025-03-25 | 22.96 | $23.13 | 10800 |
| 2025-03-24 | 22.92 | $23.03 | 11300 |
| 2025-03-21 | 22.90 | $22.98 | 4000 |
| 2025-03-20 | 22.88 | $23.02 | 14100 |
| 2025-03-19 | 22.85 | $22.96 | 5200 |
| 2025-03-18 | 22.82 | $22.90 | 9600 |
| 2025-03-17 | 22.81 | $22.95 | 7400 |
| 2025-03-14 | 22.78 | $22.95 | 22000 |
| 2025-03-13 | 22.75 | $22.69 | 22400 |
| 2025-03-12 | 22.77 | $22.50 | 7800 |
| 2025-03-11 | 22.84 | $22.45 | 22000 |
| 2025-03-10 | 22.92 | $22.51 | 11400 |
| 2025-03-07 | 23.01 | $22.67 | 8800 |
| 2025-03-06 | 23.07 | $22.84 | 14800 |
| 2025-03-05 | 23.11 | $22.95 | 8000 |
| 2025-03-04 | 23.13 | $22.94 | 15300 |
| 2025-03-03 | 23.16 | $23.10 | 8100 |
| 2025-02-28 | 23.15 | $23.05 | 29000 |
| 2025-02-27 | 23.16 | $23.11 | 9000 |
| 2025-02-26 | 23.15 | $23.20 | 8700 |
| 2025-02-25 | 23.12 | $23.22 | 6400 |
| 2025-02-24 | 23.08 | $22.96 | 16300 |
| 2025-02-21 | 23.09 | $22.92 | 6200 |
| 2025-02-20 | 23.11 | $23.00 | 29000 |
| 2025-02-19 | 23.11 | $22.94 | 13100 |
| 2025-02-18 | 23.12 | $23.04 | 6900 |
| 2025-02-14 | 23.12 | $23.10 | 6300 |
| 2025-02-13 | 23.09 | $22.99 | 13600 |
| 2025-02-12 | 23.09 | $22.89 | 12000 |
| 2025-02-11 | 23.11 | $23.08 | 34100 |
| 2025-02-10 | 23.09 | $23.03 | 9800 |
| 2025-02-07 | 23.07 | $22.85 | 10200 |
| 2025-02-06 | 23.09 | $22.98 | 6500 |
| 2025-02-05 | 23.08 | $23.06 | 19200 |
| 2025-02-04 | 23.05 | $22.87 | 15000 |
| 2025-02-03 | 23.06 | $23.01 | 18100 |
| 2025-01-31 | 23.03 | $23.21 | 40000 |
| 2025-01-30 | 22.96 | $23.59 | 35000 |
| 2025-01-29 | 22.80 | $23.17 | 26100 |
| 2025-01-28 | 22.69 | $23.37 | 30300 |
| 2025-01-27 | 22.53 | $23.48 | 53600 |
| 2025-01-24 | 22.31 | $23.07 | 36100 |
| 2025-01-23 | 22.15 | $22.85 | 44800 |
| 2025-01-22 | 22.00 | $22.81 | 55400 |
| 2025-01-21 | 21.84 | $22.78 | 66000 |
| 2025-01-17 | 21.67 | $22.28 | 68700 |
| 2025-01-16 | 21.57 | $22.14 | 69700 |
| 2025-01-15 | 21.49 | $21.98 | 47900 |
| 2025-01-14 | 21.43 | $21.26 | 18700 |
| 2025-01-13 | 21.52 | $21.14 | 35900 |
| 2025-01-10 | 21.64 | $21.30 | 37400 |
| 2025-01-08 | 21.76 | $21.62 | 13900 |
| 2025-01-07 | 21.83 | $21.85 | 30900 |
| 2025-01-06 | 21.86 | $22.25 | 43800 |
| 2025-01-03 | 21.82 | $22.38 | 17900 |
| 2025-01-02 | 21.74 | $22.19 | 49800 |
| 2024-12-31 | 21.70 | $21.60 | 102500 |
| 2024-12-30 | 21.77 | $21.74 | 38800 |
| 2024-12-27 | 21.83 | $21.62 | 53800 |
| 2024-12-26 | 21.93 | $21.78 | 30300 |
| 2024-12-24 | 22.01 | $21.83 | 21700 |
| 2024-12-23 | 22.10 | $21.86 | 30500 |
| 2024-12-20 | 22.20 | $22.04 | 19300 |
| 2024-12-19 | 22.28 | $21.97 | 66500 |
| 2024-12-18 | 22.38 | $22.23 | 55800 |
| 2024-12-17 | 22.45 | $22.52 | 27900 |
| 2024-12-16 | 22.48 | $22.38 | 29900 |
| 2024-12-13 | 22.54 | $22.38 | 34100 |
| 2024-12-12 | 22.61 | $22.57 | 29700 |
| 2024-12-11 | 22.65 | $22.75 | 24000 |
| 2024-12-10 | 22.66 | $22.81 | 31600 |
| 2024-12-09 | 22.67 | $22.68 | 22800 |
| 2024-12-06 | 22.70 | $22.85 | 23800 |
| 2024-12-05 | 22.71 | $22.90 | 25300 |
| 2024-12-04 | 22.71 | $22.82 | 17900 |
| 2024-12-03 | 22.72 | $22.79 | 35200 |
| 2024-12-02 | 22.75 | $22.92 | 16000 |
| 2024-11-29 | 22.76 | $22.93 | 99900 |
| 2024-11-27 | 22.77 | $22.91 | 14500 |
| 2024-11-26 | 22.79 | $22.85 | 23200 |
| 2024-11-25 | 22.83 | $23.05 | 21000 |
| 2024-11-22 | 22.83 | $22.92 | 12900 |
| 2024-11-21 | 22.86 | $22.85 | 21400 |
| 2024-11-20 | 22.91 | $22.71 | 13600 |
| 2024-11-19 | 23.01 | $22.79 | 34700 |
| 2024-11-18 | 23.11 | $22.93 | 27200 |
| 2024-11-15 | 23.19 | $23.03 | 27500 |
| 2024-11-14 | 23.27 | $23.05 | 12700 |
| 2024-11-13 | 23.36 | $23.15 | 14400 |
| 2024-11-12 | 23.45 | $23.34 | 21600 |
| 2024-11-11 | 23.51 | $23.69 | 11400 |
| 2024-11-08 | 23.51 | $23.85 | 11700 |
| 2024-11-07 | 23.48 | $23.58 | 23800 |
| 2024-11-06 | 23.50 | $23.35 | 20700 |
| 2024-11-05 | 23.58 | $23.68 | 19900 |
| 2024-11-04 | 23.60 | $23.48 | 27800 |
| 2024-11-01 | 23.67 | $23.22 | 22100 |
| 2024-10-31 | 23.81 | $23.34 | 146400 |
| 2024-10-30 | 23.94 | $23.58 | 12000 |
| 2024-10-29 | 24.05 | $23.68 | 15500 |
| 2024-10-28 | 24.16 | $23.88 | 10800 |
| 2024-10-25 | 24.24 | $24.01 | 11700 |
| 2024-10-24 | 24.31 | $24.05 | 13700 |
| 2024-10-23 | 24.39 | $24.16 | 4900 |
| 2024-10-22 | 24.45 | $24.40 | 5200 |
| 2024-10-21 | 24.48 | $24.31 | 9000 |
| 2024-10-18 | 24.53 | $24.68 | 8700 |
| 2024-10-17 | 24.51 | $24.72 | 12900 |
| 2024-10-16 | 24.47 | $24.96 | 16900 |
| 2024-10-15 | 24.39 | $24.65 | 10600 |
| 2024-10-14 | 24.35 | $24.55 | 7500 |
| 2024-10-11 | 24.34 | $24.49 | 12400 |
| 2024-10-10 | 24.33 | $24.16 | 2300 |
| 2024-10-09 | 24.39 | $24.24 | 11200 |
| 2024-10-08 | 24.45 | $24.26 | 9400 |
| 2024-10-07 | 24.52 | $24.11 | 14700 |
| 2024-10-04 | 24.63 | $24.34 | 10100 |
| 2024-10-03 | 24.70 | $24.43 | 17500 |
| 2024-10-02 | 24.77 | $24.51 | 14300 |
| 2024-10-01 | 24.84 | $24.47 | 21500 |
| 2024-09-30 | 24.93 | $24.35 | 45800 |
| 2024-09-27 | 25.05 | $25.08 | 9400 |
| 2024-09-26 | 25.05 | $25.11 | 5900 |
| 2024-09-25 | 25.03 | $24.96 | 3900 |
| 2024-09-24 | 25.05 | $25.01 | 17700 |
| 2024-09-23 | 25.05 | $24.87 | 16300 |
| 2024-09-20 | 25.09 | $25.12 | 11500 |
| 2024-09-19 | 25.08 | $25.24 | 10200 |
| 2024-09-18 | 25.04 | $25.14 | 10800 |
| 2024-09-17 | 25.01 | $25.16 | 5300 |
| 2024-09-16 | 24.98 | $25.14 | 9800 |
| 2024-09-13 | 24.95 | $25.10 | 3700 |
| 2024-09-12 | 24.92 | $25.04 | 6500 |
| 2024-09-11 | 24.90 | $24.94 | 1900 |
| 2024-09-10 | 24.90 | $25.01 | 11600 |
| 2024-09-09 | 24.88 | $24.96 | 9100 |
| 2024-09-06 | 24.87 | $24.61 | 4800 |
| 2024-09-05 | 24.93 | $24.82 | 15500 |
| 2024-09-04 | 24.96 | $24.75 | 15900 |
| 2024-09-03 | 25.00 | $24.66 | 13000 |
| 2024-08-30 | 25.08 | $24.65 | 88500 |
| 2024-08-29 | 25.17 | $25.13 | 4800 |
| 2024-08-28 | 25.17 | $25.12 | 10300 |
| 2024-08-27 | 25.17 | $25.13 | 7100 |
| 2024-08-26 | 25.17 | $25.14 | 2800 |
| 2024-08-23 | 25.17 | $25.25 | 9200 |
| 2024-08-22 | 25.14 | $25.07 | 5600 |
| 2024-08-21 | 25.15 | $25.12 | 5500 |
| 2024-08-20 | 25.14 | $25.05 | 6500 |
| 2024-08-19 | 25.15 | $25.08 | 17600 |
| 2024-08-16 | 25.16 | $25.19 | 7100 |
| 2024-08-15 | 25.14 | $25.21 | 4000 |
| 2024-08-14 | 25.12 | $25.31 | 6300 |
| 2024-08-13 | 25.07 | $25.18 | 3300 |
| 2024-08-12 | 25.04 | $25.08 | 2300 |
| 2024-08-09 | 25.02 | $25.11 | 4800 |
| 2024-08-08 | 25.00 | $25.14 | 8600 |
| 2024-08-07 | 24.97 | $25.03 | 9900 |
| 2024-08-06 | 24.95 | $24.96 | 11800 |
| 2024-08-05 | 24.95 | $24.79 | 20100 |
| 2024-08-02 | 24.98 | $24.88 | 10200 |
| 2024-08-01 | 24.99 | $24.92 | 10200 |
| 2024-07-31 | 25.00 | $24.57 | 33100 |
| 2024-07-30 | 25.09 | $24.81 | 13900 |
| 2024-07-29 | 25.13 | $24.85 | 14200 |
| 2024-07-26 | 25.18 | $25.01 | 4500 |
| 2024-07-25 | 25.20 | $24.88 | 9500 |
| 2024-07-24 | 25.25 | $24.79 | 16000 |
| 2024-07-23 | 25.32 | $25.04 | 19100 |
| 2024-07-22 | 25.35 | $25.19 | 6100 |
| 2024-07-19 | 25.36 | $25.17 | 7800 |
| 2024-07-18 | 25.36 | $25.14 | 17400 |
| 2024-07-17 | 25.38 | $25.16 | 5700 |
| 2024-07-16 | 25.38 | $25.20 | 10400 |
| 2024-07-15 | 25.38 | $25.14 | 9700 |
| 2024-07-12 | 25.39 | $25.26 | 9000 |
| 2024-07-11 | 25.38 | $25.20 | 8800 |
| 2024-07-10 | 25.37 | $25.06 | 9500 |
| 2024-07-09 | 25.38 | $25.01 | 16100 |
| 2024-07-08 | 25.41 | $25.16 | 18900 |
| 2024-07-05 | 25.41 | $25.29 | 9100 |
| 2024-07-03 | 25.38 | $25.28 | 15900 |
| 2024-07-02 | 25.34 | $25.06 | 16500 |
| 2024-07-01 | 25.34 | $25.01 | 38400 |
| 2024-06-28 | 25.34 | $25.20 | 316900 |
| 2024-06-27 | 25.31 | $25.46 | 68100 |
| 2024-06-26 | 25.21 | $25.40 | 46300 |
| 2024-06-25 | 25.10 | $25.33 | 32100 |
| 2024-06-24 | 24.98 | $25.16 | 39500 |
| 2024-06-21 | 24.88 | $25.00 | 44300 |
| 2024-06-20 | 24.80 | $25.03 | 47800 |
| 2024-06-18 | 24.69 | $24.70 | 7600 |
| 2024-06-17 | 24.63 | $24.73 | 15900 |
| 2024-06-14 | 24.56 | $24.70 | 12400 |
| 2024-06-13 | 24.47 | $24.85 | 8100 |
| 2024-06-12 | 24.34 | $24.72 | 20400 |
| 2024-06-11 | 24.21 | $24.60 | 15700 |
| 2024-06-10 | 24.08 | $24.58 | 16700 |
| 2024-06-07 | 23.94 | $24.51 | 17300 |
| 2024-06-06 | 23.78 | $24.29 | 14800 |
| 2024-06-05 | 23.64 | $24.15 | 4300 |
| 2024-06-04 | 23.51 | $24.13 | 19300 |
| 2024-06-03 | 23.37 | $23.91 | 14500 |
| 2024-05-31 | 23.24 | $23.91 | 51500 |
| 2024-05-30 | 23.09 | $23.26 | 19500 |
| 2024-05-29 | 23.06 | $23.15 | 11000 |
| 2024-05-28 | 23.05 | $23.20 | 7900 |
| 2024-05-24 | 23.02 | $23.29 | 12100 |
| 2024-05-23 | 22.97 | $23.11 | 17800 |
| 2024-05-22 | 22.95 | $23.24 | 8500 |
| 2024-05-21 | 22.90 | $23.19 | 9200 |
| 2024-05-20 | 22.86 | $23.13 | 13600 |
| 2024-05-17 | 22.82 | $23.18 | 9700 |
| 2024-05-16 | 22.76 | $23.16 | 10400 |
| 2024-05-15 | 22.70 | $23.15 | 20800 |
| 2024-05-14 | 22.63 | $22.90 | 22700 |
| 2024-05-13 | 22.61 | $22.96 | 11200 |
| 2024-05-10 | 22.58 | $22.87 | 7200 |
| 2024-05-09 | 22.56 | $22.77 | 10300 |
| 2024-05-08 | 22.55 | $22.82 | 13200 |
| 2024-05-07 | 22.55 | $23.14 | 16300 |
| 2024-05-06 | 22.47 | $23.05 | 7400 |
| 2024-05-03 | 22.40 | $22.82 | 8000 |
| 2024-05-02 | 22.38 | $22.63 | 10800 |
| 2024-05-01 | 22.39 | $22.50 | 53400 |
| 2024-04-30 | 22.44 | $22.06 | 77100 |
| 2024-04-29 | 22.59 | $22.45 | 16100 |
| 2024-04-26 | 22.69 | $22.31 | 17400 |
| 2024-04-25 | 22.84 | $22.54 | 8500 |
| 2024-04-24 | 22.96 | $22.93 | 7300 |
| 2024-04-23 | 23.02 | $23.03 | 11600 |
| 2024-04-22 | 23.08 | $22.69 | 12700 |
| 2024-04-19 | 23.22 | $22.61 | 10200 |
| 2024-04-18 | 23.40 | $22.55 | 9200 |
| 2024-04-17 | 23.62 | $22.68 | 11200 |
| 2024-04-16 | 23.86 | $22.54 | 6200 |
| 2024-04-15 | 24.17 | $22.74 | 14900 |
| 2024-04-12 | 24.48 | $23.78 | 6800 |
| 2024-04-11 | 24.62 | $23.96 | 14900 |
| 2024-04-10 | 24.75 | $24.35 | 8700 |
| 2024-04-09 | 24.81 | $24.72 | 12400 |
| 2024-04-08 | 24.81 | $24.72 | 3600 |
| 2024-04-05 | 24.81 | $24.73 | 6300 |
| 2024-04-04 | 24.80 | $24.65 | 10100 |
| 2024-04-03 | 24.80 | $24.54 | 7800 |
| 2024-04-02 | 24.83 | $24.57 | 6900 |
| 2024-04-01 | 24.85 | $24.64 | 8600 |
| 2024-03-28 | 24.86 | $24.64 | 55400 |
| 2024-03-27 | 24.88 | $24.59 | 9000 |
| 2024-03-26 | 24.90 | $24.94 | 24900 |
| 2024-03-25 | 24.85 | $24.73 | 9900 |
| 2024-03-22 | 24.83 | $24.90 | 13800 |
| 2024-03-21 | 24.77 | $24.94 | 12100 |
| 2024-03-20 | 24.70 | $24.78 | 9700 |
| 2024-03-19 | 24.64 | $24.68 | 10400 |
| 2024-03-18 | 24.59 | $24.52 | 10800 |
| 2024-03-15 | 24.57 | $24.55 | 4000 |
| 2024-03-14 | 24.54 | $24.59 | 8500 |
| 2024-03-13 | 24.48 | $24.74 | 22600 |
| 2024-03-12 | 24.39 | $24.71 | 36900 |
| 2024-03-11 | 24.29 | $24.40 | 17100 |
| 2024-03-08 | 24.23 | $24.32 | 5500 |
| 2024-03-07 | 24.18 | $24.25 | 13700 |
| 2024-03-06 | 24.14 | $24.16 | 11900 |
| 2024-03-05 | 24.11 | $24.01 | 7400 |
| 2024-03-04 | 24.10 | $23.94 | 8200 |
| 2024-03-01 | 24.10 | $24.08 | 8600 |
| 2024-02-29 | 24.07 | $24.22 | 26500 |
| 2024-02-28 | 24.01 | $23.97 | 5700 |
| 2024-02-27 | 23.99 | $23.98 | 7200 |
| 2024-02-26 | 23.96 | $24.01 | 8800 |
| 2024-02-23 | 23.91 | $24.01 | 14200 |
| 2024-02-22 | 23.86 | $23.82 | 7800 |
| 2024-02-21 | 23.84 | $23.70 | 9900 |
| 2024-02-20 | 23.84 | $23.78 | 12500 |
| 2024-02-16 | 23.82 | $23.74 | 7600 |
| 2024-02-15 | 23.81 | $23.90 | 9800 |
| 2024-02-14 | 23.75 | $23.74 | 10100 |
| 2024-02-13 | 23.73 | $23.61 | 15400 |
| 2024-02-12 | 23.72 | $23.93 | 12900 |
| 2024-02-09 | 23.64 | $23.76 | 13900 |
| 2024-02-08 | 23.58 | $23.60 | 7400 |
| 2024-02-07 | 23.55 | $23.45 | 15400 |
| 2024-02-06 | 23.54 | $23.46 | 9300 |
| 2024-02-05 | 23.53 | $23.43 | 18300 |
| 2024-02-02 | 23.52 | $23.61 | 13200 |
| 2024-02-01 | 23.46 | $23.72 | 19300 |
| 2024-01-31 | 23.38 | $23.47 | 11800 |
| 2024-01-30 | 23.33 | $23.59 | 12800 |
| 2024-01-29 | 23.25 | $23.53 | 24900 |
| 2024-01-26 | 23.16 | $23.49 | 20700 |
| 2024-01-25 | 23.07 | $23.55 | 16400 |
| 2024-01-24 | 22.95 | $23.22 | 9700 |
| 2024-01-23 | 22.88 | $23.14 | 7900 |
| 2024-01-22 | 22.82 | $23.17 | 21300 |
| 2024-01-19 | 22.74 | $22.88 | 9200 |
| 2024-01-18 | 22.71 | $22.68 | 17400 |
| 2024-01-17 | 22.71 | $22.82 | 9800 |
| 2024-01-16 | 22.69 | $22.89 | 19500 |
| 2024-01-12 | 22.64 | $22.98 | 14700 |
| 2024-01-11 | 22.57 | $22.90 | 20100 |
| 2024-01-10 | 22.51 | $22.71 | 27300 |
| 2024-01-09 | 22.48 | $22.67 | 19800 |
| 2024-01-08 | 22.45 | $22.54 | 34400 |
| 2024-01-05 | 22.44 | $22.24 | 33700 |
| 2024-01-04 | 22.50 | $22.18 | 24300 |
| 2024-01-03 | 22.57 | $22.23 | 58700 |
| 2024-01-02 | 22.66 | $22.25 | 32900 |
| 2023-12-29 | 22.75 | $22.11 | 268000 |
| 2023-12-28 | 22.88 | $22.45 | 42100 |
| 2023-12-27 | 22.96 | $22.97 | 25400 |
| 2023-12-26 | 22.95 | $22.90 | 27700 |
| 2023-12-22 | 22.95 | $22.97 | 26000 |
| 2023-12-21 | 22.94 | $22.95 | 27600 |
| 2023-12-20 | 22.92 | $23.00 | 13400 |
| 2023-12-19 | 22.89 | $22.93 | 14400 |
| 2023-12-18 | 22.88 | $22.79 | 19400 |
| 2023-12-15 | 22.88 | $23.08 | 12300 |
| 2023-12-14 | 22.83 | $22.99 | 19800 |
| 2023-12-13 | 22.79 | $22.50 | 17100 |
| 2023-12-12 | 22.84 | $22.20 | 21700 |
| 2023-12-11 | 22.97 | $22.52 | 13300 |
| 2023-12-08 | 23.04 | $22.78 | 19200 |
| 2023-12-07 | 23.08 | $23.01 | 23300 |
| 2023-12-06 | 23.06 | $22.96 | 13300 |
| 2023-12-05 | 23.06 | $23.09 | 9400 |
| 2023-12-04 | 23.03 | $22.96 | 28500 |
| 2023-12-01 | 23.01 | $23.34 | 8300 |
| 2023-11-30 | 22.92 | $23.24 | 49100 |
| 2023-11-29 | 22.82 | $22.75 | 12000 |
| 2023-11-28 | 22.82 | $22.76 | 10700 |
| 2023-11-27 | 22.81 | $22.70 | 10300 |
| 2023-11-24 | 22.81 | $22.47 | 7200 |
| 2023-11-22 | 22.86 | $22.61 | 12900 |
| 2023-11-21 | 22.88 | $22.75 | 12600 |
| 2023-11-20 | 22.88 | $23.00 | 15800 |
| 2023-11-17 | 22.83 | $23.20 | 8500 |
| 2023-11-16 | 22.72 | $22.95 | 10800 |
| 2023-11-15 | 22.65 | $22.92 | 7700 |
| 2023-11-14 | 22.56 | $23.07 | 14900 |
| 2023-11-13 | 22.44 | $22.76 | 10800 |
| 2023-11-10 | 22.36 | $22.65 | 7300 |
| 2023-11-09 | 22.28 | $22.39 | 6500 |
| 2023-11-08 | 22.25 | $22.89 | 6000 |
| 2023-11-07 | 22.11 | $22.90 | 3900 |
| 2023-11-06 | 21.95 | $23.02 | 11500 |
| 2023-11-03 | 21.73 | $23.04 | 10200 |
| 2023-11-02 | 21.47 | $22.79 | 12300 |
| 2023-11-01 | 21.23 | $21.88 | 13500 |
| 2023-10-31 | 21.15 | $21.60 | 22800 |
| 2023-10-30 | 21.11 | $21.33 | 6200 |
| 2023-10-27 | 21.13 | $21.39 | 8000 |
| 2023-10-26 | 21.13 | $21.37 | 9300 |
| 2023-10-25 | 21.15 | $21.55 | 13100 |
| 2023-10-24 | 21.14 | $21.70 | 13600 |
| 2023-10-23 | 21.10 | $21.35 | 17700 |
| 2023-10-20 | 21.13 | $21.24 | 13600 |
| 2023-10-19 | 21.19 | $20.82 | 18800 |
| 2023-10-18 | 21.35 | $20.92 | 26000 |
| 2023-10-17 | 21.52 | $21.15 | 16000 |
| 2023-10-16 | 21.67 | $21.44 | 17600 |
| 2023-10-13 | 21.79 | $21.61 | 10200 |
| 2023-10-12 | 21.90 | $21.68 | 6100 |
| 2023-10-11 | 22.02 | $21.93 | 8600 |
| 2023-10-10 | 22.10 | $21.70 | 6800 |
| 2023-10-09 | 22.25 | $21.75 | 4600 |
| 2023-10-06 | 22.41 | $21.51 | 13600 |
| 2023-10-05 | 22.66 | $21.86 | 15700 |
| 2023-10-04 | 22.87 | $21.60 | 15400 |
| 2023-10-03 | 23.17 | $21.91 | 11800 |
| 2023-10-02 | 23.46 | $22.93 | 15600 |
| 2023-09-29 | 23.58 | $23.39 | 34200 |
| 2023-09-28 | 23.62 | $23.51 | 7700 |
| 2023-09-27 | 23.65 | $23.52 | 8300 |
| 2023-09-26 | 23.67 | $23.62 | 7300 |
| 2023-09-25 | 23.68 | $23.69 | 11300 |
| 2023-09-22 | 23.67 | $23.84 | 6700 |
| 2023-09-21 | 23.63 | $23.72 | 10900 |
| 2023-09-20 | 23.61 | $24.14 | 10000 |
| 2023-09-19 | 23.50 | $23.95 | 11600 |
| 2023-09-18 | 23.41 | $23.94 | 12300 |
| 2023-09-15 | 23.31 | $23.77 | 15800 |
| 2023-09-14 | 23.23 | $23.41 | 11600 |
| 2023-09-13 | 23.21 | $23.32 | 8100 |
| 2023-09-12 | 23.21 | $23.39 | 8800 |
| 2023-09-11 | 23.20 | $23.50 | 6100 |
| 2023-09-08 | 23.16 | $23.46 | 7200 |
| 2023-09-07 | 23.12 | $23.29 | 16200 |
| 2023-09-06 | 23.12 | $23.45 | 10400 |
| 2023-09-05 | 23.09 | $23.32 | 12900 |
| 2023-09-01 | 23.08 | $23.38 | 14100 |
| 2023-08-31 | 23.06 | $23.40 | 99300 |
| 2023-08-30 | 23.03 | $23.10 | 14800 |
| 2023-08-29 | 23.06 | $23.25 | 26600 |
| 2023-08-28 | 23.07 | $23.20 | 7500 |
| 2023-08-25 | 23.10 | $23.09 | 1400 |
| 2023-08-24 | 23.15 | $23.06 | 11100 |
| 2023-08-23 | 23.22 | $23.02 | 12800 |
| 2023-08-22 | 23.31 | $22.75 | 10600 |
| 2023-08-21 | 23.48 | $22.91 | 9000 |
| 2023-08-18 | 23.65 | $23.12 | 7600 |
| 2023-08-17 | 23.79 | $23.33 | 7500 |
| 2023-08-16 | 23.92 | $23.56 | 9800 |
| 2023-08-15 | 24.02 | $23.83 | 9600 |
| 2023-08-14 | 24.08 | $24.15 | 6500 |
| 2023-08-11 | 24.09 | $23.97 | 8200 |
| 2023-08-10 | 24.14 | $24.07 | 8400 |
| 2023-08-09 | 24.17 | $24.08 | 6100 |
| 2023-08-08 | 24.20 | $23.88 | 14400 |
| 2023-08-07 | 24.29 | $24.05 | 5400 |
| 2023-08-04 | 24.35 | $24.11 | 11700 |
| 2023-08-03 | 24.42 | $24.02 | 9300 |
| 2023-08-02 | 24.51 | $24.23 | 15000 |
| 2023-08-01 | 24.57 | $24.48 | 7800 |
| 2023-07-31 | 24.59 | $24.43 | 12500 |
| 2023-07-28 | 24.62 | $24.57 | 3200 |
| 2023-07-27 | 24.63 | $24.60 | 14800 |
| 2023-07-26 | 24.64 | $24.69 | 11600 |
| 2023-07-25 | 24.62 | $24.57 | 13300 |
| 2023-07-24 | 24.63 | $24.56 | 7200 |
| 2023-07-21 | 24.65 | $24.68 | 4700 |
| 2023-07-20 | 24.64 | $24.49 | 9300 |
| 2023-07-19 | 24.66 | $24.62 | 12500 |
| 2023-07-18 | 24.67 | $24.54 | 9100 |
| 2023-07-17 | 24.69 | $24.72 | 4200 |
| 2023-07-14 | 24.67 | $24.68 | 5400 |
| 2023-07-13 | 24.67 | $24.80 | 8100 |
| 2023-07-12 | 24.63 | $24.85 | 5500 |
| 2023-07-11 | 24.58 | $24.85 | 11900 |
| 2023-07-10 | 24.52 | $24.50 | 7700 |
| 2023-07-07 | 24.53 | $24.41 | 4800 |
| 2023-07-06 | 24.55 | $24.31 | 6700 |
| 2023-07-05 | 24.60 | $24.80 | 8200 |
| 2023-07-03 | 24.56 | $24.81 | 8900 |
| 2023-06-30 | 24.50 | $24.85 | 50600 |
| 2023-06-29 | 24.43 | $24.29 | 12100 |
| 2023-06-28 | 24.47 | $24.56 | 6100 |
| 2023-06-27 | 24.45 | $24.44 | 4200 |
| 2023-06-26 | 24.46 | $24.48 | 3400 |
| 2023-06-23 | 24.45 | $24.33 | 4400 |
| 2023-06-22 | 24.48 | $24.29 | 6900 |
| 2023-06-21 | 24.53 | $24.36 | 4300 |
| 2023-06-20 | 24.57 | $24.34 | 6900 |
| 2023-06-16 | 24.61 | $24.46 | 6200 |
| 2023-06-15 | 24.64 | $24.49 | 24400 |
| 2023-06-14 | 24.67 | $24.44 | 10800 |
| 2023-06-13 | 24.71 | $24.77 | 9500 |
| 2023-06-12 | 24.69 | $24.60 | 12300 |
| 2023-06-09 | 24.70 | $24.82 | 5100 |
| 2023-06-08 | 24.66 | $24.80 | 11400 |
| 2023-06-07 | 24.62 | $24.81 | 7800 |
| 2023-06-06 | 24.58 | $24.90 | 8100 |
| 2023-06-05 | 24.51 | $24.80 | 7000 |
| 2023-06-02 | 24.44 | $24.91 | 10500 |
| 2023-06-01 | 24.35 | $24.40 | 8600 |
| 2023-05-31 | 24.34 | $24.55 | 70100 |
| 2023-05-30 | 24.31 | $24.25 | 5700 |
| 2023-05-26 | 24.33 | $24.26 | 8200 |
| 2023-05-25 | 24.36 | $24.12 | 8300 |
| 2023-05-24 | 24.42 | $24.22 | 9100 |
| 2023-05-23 | 24.46 | $24.31 | 15600 |
| 2023-05-22 | 24.50 | $24.44 | 12700 |
| 2023-05-19 | 24.51 | $24.51 | 4400 |
| 2023-05-18 | 24.52 | $24.45 | 13100 |
| 2023-05-17 | 24.53 | $24.58 | 9400 |
| 2023-05-16 | 24.52 | $24.55 | 6300 |
| 2023-05-15 | 24.52 | $24.56 | 9000 |
| 2023-05-12 | 24.51 | $24.50 | 10400 |
| 2023-05-11 | 24.51 | $24.30 | 13700 |
| 2023-05-10 | 24.56 | $24.48 | 10700 |
| 2023-05-09 | 24.58 | $24.30 | 7100 |
| 2023-05-08 | 24.64 | $24.45 | 7900 |
| 2023-05-05 | 24.67 | $24.33 | 8000 |
| 2023-05-04 | 24.74 | $24.22 | 14300 |
| 2023-05-03 | 24.84 | $24.43 | 10400 |
| 2023-05-02 | 24.91 | $24.56 | 7500 |
| 2023-05-01 | 24.96 | $24.64 | 21500 |
| 2023-04-28 | 25.00 | $25.00 | 33200 |
| 2023-04-27 | 24.97 | $24.74 | 5900 |
| 2023-04-26 | 25.00 | $24.79 | 12800 |
| 2023-04-25 | 25.01 | $24.74 | 5400 |
| 2023-04-24 | 25.03 | $24.88 | 2500 |
| 2023-04-21 | 25.03 | $24.71 | 6900 |
| 2023-04-20 | 25.06 | $24.72 | 4600 |
| 2023-04-19 | 25.09 | $24.71 | 7400 |
| 2023-04-18 | 25.12 | $24.93 | 13700 |
| 2023-04-17 | 25.12 | $24.92 | 9800 |
| 2023-04-14 | 25.11 | $25.03 | 8200 |
| 2023-04-13 | 25.07 | $25.10 | 5600 |
| 2023-04-12 | 25.01 | $24.89 | 11500 |
| 2023-04-11 | 24.98 | $25.00 | 17100 |
| 2023-04-10 | 24.92 | $24.98 | 8800 |
| 2023-04-06 | 24.86 | $24.96 | 13000 |
| 2023-04-05 | 24.78 | $24.99 | 9600 |
| 2023-04-04 | 24.68 | $25.11 | 25000 |
| 2023-04-03 | 24.54 | $25.06 | 16800 |
| 2023-03-31 | 24.39 | $25.09 | 78600 |
| 2023-03-30 | 24.20 | $24.85 | 13900 |
| 2023-03-29 | 24.03 | $24.84 | 25200 |
| 2023-03-28 | 23.84 | $24.43 | 7800 |
| 2023-03-27 | 23.70 | $24.23 | 8900 |
| 2023-03-24 | 23.57 | $23.91 | 10200 |
| 2023-03-23 | 23.50 | $24.08 | 6300 |
| 2023-03-22 | 23.38 | $24.00 | 12900 |
| 2023-03-21 | 23.25 | $23.59 | 8000 |
| 2023-03-20 | 23.19 | $23.47 | 8000 |
| 2023-03-17 | 23.15 | $23.36 | 9200 |
| 2023-03-16 | 23.13 | $24.20 | 29400 |
| 2023-03-15 | 22.93 | $23.17 | 10200 |
| 2023-03-14 | 22.91 | $23.25 | 12600 |
| 2023-03-13 | 22.88 | $22.94 | 14000 |
| 2023-03-10 | 22.90 | $22.97 | 14500 |
| 2023-03-09 | 22.93 | $22.77 | 17500 |
| 2023-03-08 | 23.01 | $23.11 | 5300 |
| 2023-03-07 | 23.02 | $23.13 | 8700 |
| 2023-03-06 | 23.04 | $23.20 | 21800 |
| 2023-03-03 | 23.05 | $23.05 | 10000 |
| 2023-03-02 | 23.10 | $22.94 | 7000 |
| 2023-03-01 | 23.17 | $22.95 | 7500 |
| 2023-02-28 | 23.26 | $23.10 | 50500 |
| 2023-02-27 | 23.34 | $23.17 | 17300 |
| 2023-02-24 | 23.41 | $23.11 | 8400 |
| 2023-02-23 | 23.51 | $23.18 | 5400 |
| 2023-02-22 | 23.62 | $23.25 | 7200 |
| 2023-02-21 | 23.72 | $23.03 | 21500 |
| 2023-02-17 | 23.90 | $23.55 | 3900 |
| 2023-02-16 | 23.99 | $23.64 | 7800 |
| 2023-02-15 | 24.07 | $23.91 | 7700 |
| 2023-02-14 | 24.12 | $23.82 | 7100 |
| 2023-02-13 | 24.19 | $23.77 | 7100 |
| 2023-02-10 | 24.28 | $23.66 | 5100 |
| 2023-02-09 | 24.41 | $23.88 | 14200 |
| 2023-02-08 | 24.52 | $24.00 | 10100 |
| 2023-02-07 | 24.61 | $23.91 | 23400 |
| 2023-02-06 | 24.74 | $24.05 | 9200 |
| 2023-02-03 | 24.86 | $24.45 | 7300 |
| 2023-02-02 | 24.91 | $24.80 | 26700 |
| 2023-02-01 | 24.90 | $24.76 | 16100 |
| 2023-01-31 | 24.89 | $24.85 | 63800 |
| 2023-01-30 | 24.86 | $24.64 | 7300 |
| 2023-01-27 | 24.86 | $24.50 | 20800 |
| 2023-01-26 | 24.89 | $24.76 | 8600 |
| 2023-01-25 | 24.87 | $24.67 | 8500 |
| 2023-01-24 | 24.87 | $24.77 | 9600 |
| 2023-01-23 | 24.84 | $24.81 | 13800 |
| 2023-01-20 | 24.79 | $24.80 | 18800 |
| 2023-01-19 | 24.73 | $24.84 | 17700 |
| 2023-01-18 | 24.66 | $24.85 | 28500 |
| 2023-01-17 | 24.57 | $24.77 | 17500 |
| 2023-01-13 | 24.48 | $24.68 | 28700 |
| 2023-01-12 | 24.38 | $24.57 | 24600 |
| 2023-01-11 | 24.30 | $24.70 | 36300 |
| 2023-01-10 | 24.17 | $24.40 | 14300 |
| 2023-01-09 | 24.09 | $24.41 | 13800 |
| 2023-01-06 | 23.98 | $24.52 | 16900 |
| 2023-01-05 | 23.84 | $24.03 | 19000 |
| 2023-01-04 | 23.77 | $23.72 | 17300 |
| 2023-01-03 | 23.76 | $23.75 | 16000 |
| 2022-12-30 | 23.73 | $23.53 | 249000 |
| 2022-12-29 | 23.75 | $23.13 | 16100 |
| 2022-12-28 | 23.85 | $23.26 | 21200 |
| 2022-12-27 | 23.94 | $23.40 | 22700 |
| 2022-12-23 | 24.02 | $23.60 | 12000 |
| 2022-12-22 | 24.06 | $23.77 | 16300 |
| 2022-12-21 | 24.07 | $24.05 | 14200 |
| 2022-12-20 | 24.02 | $24.03 | 20900 |
| 2022-12-19 | 23.96 | $24.08 | 18400 |
| 2022-12-16 | 23.88 | $24.10 | 33300 |
| 2022-12-15 | 23.78 | $24.06 | 22300 |
| 2022-12-14 | 23.67 | $24.06 | 20400 |
| 2022-12-13 | 23.54 | $23.93 | 21000 |
| 2022-12-12 | 23.42 | $23.43 | 23700 |
| 2022-12-09 | 23.38 | $23.29 | 19800 |
| 2022-12-08 | 23.36 | $23.46 | 25600 |
| 2022-12-07 | 23.29 | $23.34 | 17500 |
| 2022-12-06 | 23.25 | $23.13 | 15300 |
| 2022-12-05 | 23.23 | $23.33 | 24200 |
| 2022-12-02 | 23.17 | $23.66 | 16300 |
| 2022-12-01 | 23.03 | $23.40 | 17000 |
| 2022-11-30 | 22.92 | $22.91 | 25000 |
| 2022-11-29 | 22.89 | $22.59 | 24700 |
| 2022-11-28 | 22.92 | $23.00 | 12500 |
| 2022-11-25 | 22.88 | $23.12 | 8200 |
| 2022-11-23 | 22.79 | $23.14 | 15700 |
| 2022-11-22 | 22.69 | $23.14 | 10300 |
| 2022-11-21 | 22.57 | $23.23 | 27100 |
| 2022-11-18 | 22.41 | $23.11 | 25900 |
| 2022-11-17 | 22.25 | $22.78 | 11300 |
| 2022-11-16 | 22.14 | $22.77 | 20200 |
| 2022-11-15 | 22.00 | $22.69 | 14600 |
| 2022-11-14 | 21.87 | $22.41 | 14200 |
| 2022-11-11 | 21.77 | $22.76 | 20300 |
| 2022-11-10 | 21.58 | $22.89 | 25200 |
| 2022-11-09 | 21.34 | $21.63 | 13400 |
| 2022-11-08 | 21.32 | $21.66 | 13900 |
| 2022-11-07 | 21.30 | $21.33 | 18500 |
| 2022-11-04 | 21.35 | $21.29 | 13900 |
| 2022-11-03 | 21.41 | $21.42 | 19800 |
| 2022-11-02 | 21.47 | $21.53 | 11900 |
| 2022-11-01 | 21.51 | $21.68 | 12400 |
| 2022-10-31 | 21.52 | $21.93 | 17400 |
| 2022-10-28 | 21.49 | $21.92 | 14400 |
| 2022-10-27 | 21.46 | $21.98 | 12400 |
| 2022-10-26 | 21.42 | $21.82 | 11000 |
| 2022-10-25 | 21.41 | $21.71 | 14100 |
| 2022-10-24 | 21.42 | $21.79 | 6000 |
| 2022-10-21 | 21.42 | $21.58 | 15000 |
| 2022-10-20 | 21.47 | $21.57 | 17400 |
| 2022-10-19 | 21.54 | $21.99 | 20200 |
| 2022-10-18 | 21.53 | $22.02 | 15600 |
| 2022-10-17 | 21.52 | $21.86 | 30900 |
| 2022-10-14 | 21.54 | $21.58 | 13500 |
| 2022-10-13 | 21.63 | $21.46 | 11800 |
| 2022-10-12 | 21.77 | $21.62 | 11800 |
| 2022-10-11 | 21.90 | $21.73 | 14900 |
| 2022-10-10 | 22.04 | $21.97 | 10200 |
| 2022-10-07 | 22.14 | $22.21 | 17500 |
| 2022-10-06 | 22.22 | $22.32 | 18200 |
| 2022-10-05 | 22.30 | $22.11 | 14100 |
| 2022-10-04 | 22.44 | $22.10 | 24600 |
| 2022-10-03 | 22.60 | $21.92 | 32600 |
| 2022-09-30 | 22.83 | $21.64 | 228000 |
| 2022-09-29 | 23.17 | $21.87 | 77600 |
| 2022-09-28 | 23.51 | $22.94 | 33900 |
| 2022-09-27 | 23.69 | $23.08 | 16800 |
| 2022-09-26 | 23.86 | $23.12 | 25800 |
| 2022-09-23 | 24.06 | $23.58 | 14000 |
| 2022-09-22 | 24.20 | $23.92 | 24700 |
| 2022-09-21 | 24.28 | $24.20 | 12300 |
| 2022-09-20 | 24.33 | $24.12 | 17100 |
| 2022-09-19 | 24.39 | $24.31 | 8900 |
| 2022-09-16 | 24.43 | $24.44 | 12900 |
| 2022-09-15 | 24.45 | $24.43 | 10000 |
| 2022-09-14 | 24.48 | $24.44 | 5700 |
| 2022-09-13 | 24.51 | $24.59 | 13100 |
| 2022-09-12 | 24.52 | $24.53 | 7600 |
| 2022-09-09 | 24.53 | $24.48 | 11200 |
| 2022-09-08 | 24.57 | $24.35 | 30100 |
| 2022-09-07 | 24.63 | $24.43 | 6600 |
| 2022-09-06 | 24.70 | $24.34 | 17000 |
| 2022-09-02 | 24.79 | $24.55 | 9400 |
| 2022-09-01 | 24.85 | $24.56 | 26700 |
| 2022-08-31 | 24.92 | $24.68 | 17400 |
| 2022-08-30 | 24.98 | $24.81 | 11600 |
| 2022-08-29 | 25.02 | $24.79 | 11300 |
| 2022-08-26 | 25.07 | $24.90 | 4000 |
| 2022-08-25 | 25.10 | $25.02 | 3100 |
| 2022-08-24 | 25.11 | $24.85 | 11800 |
| 2022-08-23 | 25.17 | $24.89 | 28900 |
| 2022-08-22 | 25.22 | $24.96 | 20600 |
| 2022-08-19 | 25.26 | $25.07 | 11200 |
| 2022-08-18 | 25.29 | $25.11 | 4300 |
| 2022-08-17 | 25.32 | $25.12 | 6600 |
| 2022-08-16 | 25.34 | $25.17 | 3300 |
| 2022-08-15 | 25.36 | $25.18 | 4300 |
| 2022-08-12 | 25.38 | $25.23 | 4500 |
| 2022-08-11 | 25.39 | $25.23 | 3100 |
| 2022-08-10 | 25.40 | $25.26 | 2600 |
| 2022-08-09 | 25.40 | $25.17 | 7600 |
| 2022-08-08 | 25.42 | $25.27 | 7700 |
| 2022-08-05 | 25.43 | $25.38 | 7600 |
| 2022-08-04 | 25.40 | $25.62 | 11400 |
| 2022-08-03 | 25.33 | $25.66 | 12200 |
| 2022-08-02 | 25.23 | $25.52 | 29200 |
| 2022-08-01 | 25.14 | $25.36 | 10200 |
| 2022-07-29 | 25.07 | $25.42 | 37100 |
| 2022-07-28 | 24.98 | $25.05 | 13900 |
| 2022-07-27 | 24.95 | $25.01 | 15200 |
| 2022-07-26 | 24.92 | $24.97 | 2200 |
| 2022-07-25 | 24.89 | $24.95 | 11400 |
| 2022-07-22 | 24.86 | $25.03 | 10200 |
| 2022-07-21 | 24.81 | $24.93 | 7500 |
| 2022-07-20 | 24.78 | $25.00 | 21700 |
| 2022-07-19 | 24.72 | $24.91 | 6400 |
| 2022-07-18 | 24.67 | $24.79 | 8700 |
| 2022-07-15 | 24.64 | $24.82 | 7000 |
| 2022-07-14 | 24.60 | $24.72 | 7900 |
| 2022-07-13 | 24.57 | $24.70 | 15200 |
| 2022-07-12 | 24.55 | $24.52 | 9600 |
| 2022-07-11 | 24.55 | $24.50 | 5900 |
| 2022-07-08 | 24.56 | $24.48 | 5500 |
| 2022-07-07 | 24.58 | $24.55 | 9200 |
| 2022-07-06 | 24.58 | $24.46 | 5300 |
| 2022-07-05 | 24.61 | $24.52 | 22100 |
| 2022-07-01 | 24.62 | $24.56 | 24500 |
| 2022-06-30 | 24.63 | $24.51 | 13300 |
| 2022-06-29 | 24.65 | $24.68 | 9500 |
| 2022-06-28 | 24.64 | $24.90 | 20200 |
| 2022-06-27 | 24.58 | $24.82 | 8800 |
| 2022-06-24 | 24.53 | $24.78 | 9100 |
| 2022-06-23 | 24.47 | $24.72 | 10800 |
| 2022-06-22 | 24.42 | $24.64 | 32800 |
| 2022-06-21 | 24.38 | $24.33 | 14500 |
| 2022-06-17 | 24.40 | $24.10 | 15400 |
| 2022-06-16 | 24.47 | $24.00 | 23900 |
| 2022-06-15 | 24.57 | $24.27 | 28100 |
| 2022-06-14 | 24.63 | $23.92 | 33300 |
| 2022-06-13 | 24.78 | $23.97 | 35700 |
| 2022-06-10 | 24.94 | $24.67 | 40800 |
| 2022-06-09 | 24.97 | $25.04 | 21500 |
| 2022-06-08 | 24.93 | $25.05 | 3000 |
| 2022-06-07 | 24.88 | $25.14 | 11800 |
| 2022-06-06 | 24.81 | $25.01 | 12300 |
| 2022-06-03 | 24.74 | $25.00 | 13800 |
| 2022-06-02 | 24.67 | $25.06 | 15200 |
| 2022-06-01 | 24.57 | $25.01 | 25600 |
| 2022-05-31 | 24.47 | $25.14 | 55400 |
| 2022-05-27 | 24.33 | $25.13 | 17800 |
| 2022-05-26 | 24.16 | $24.72 | 18000 |
| 2022-05-25 | 24.05 | $24.40 | 11200 |
| 2022-05-24 | 24.00 | $24.09 | 14300 |
| 2022-05-23 | 24.00 | $24.07 | 37500 |
| 2022-05-20 | 24.00 | $24.14 | 29000 |
| 2022-05-19 | 24.00 | $24.17 | 17800 |
| 2022-05-18 | 23.99 | $24.01 | 25100 |
| 2022-05-17 | 24.01 | $24.20 | 17500 |
| 2022-05-16 | 23.99 | $24.25 | 14000 |
| 2022-05-13 | 23.97 | $24.22 | 10700 |
| 2022-05-12 | 23.95 | $24.11 | 18000 |
| 2022-05-11 | 23.95 | $23.87 | 25300 |
| 2022-05-10 | 24.00 | $23.85 | 17200 |
| 2022-05-09 | 24.06 | $23.69 | 17900 |
| 2022-05-06 | 24.18 | $23.89 | 27300 |
| 2022-05-05 | 24.27 | $24.20 | 19000 |
| 2022-05-04 | 24.31 | $24.46 | 29600 |
| 2022-05-03 | 24.30 | $24.10 | 12700 |
| 2022-05-02 | 24.37 | $24.28 | 27600 |
| 2022-04-29 | 24.41 | $24.66 | 43000 |
| 2022-04-28 | 24.38 | $24.56 | 15600 |
| 2022-04-27 | 24.37 | $24.01 | 23400 |
| 2022-04-26 | 24.48 | $24.33 | 22900 |
| 2022-04-25 | 24.53 | $24.47 | 14300 |
| 2022-04-22 | 24.57 | $24.42 | 23100 |
| 2022-04-21 | 24.62 | $24.50 | 21100 |
| 2022-04-20 | 24.67 | $24.70 | 16100 |
| 2022-04-19 | 24.68 | $24.46 | 32700 |
| 2022-04-18 | 24.75 | $24.43 | 36200 |
| 2022-04-14 | 24.83 | $24.42 | 26600 |
| 2022-04-13 | 24.93 | $24.68 | 68000 |
| 2022-04-12 | 25.00 | $24.74 | 18800 |
| 2022-04-11 | 25.06 | $24.81 | 33500 |
| 2022-04-08 | 25.11 | $24.92 | 31200 |
| 2022-04-07 | 25.16 | $25.08 | 9200 |
| 2022-04-06 | 25.17 | $25.05 | 27400 |
| 2022-04-05 | 25.19 | $25.00 | 21000 |
| 2022-04-04 | 25.23 | $25.15 | 17000 |
| 2022-04-01 | 25.24 | $25.09 | 10000 |
| 2022-03-31 | 25.27 | $25.25 | 17800 |
| 2022-03-30 | 25.26 | $25.19 | 7200 |
| 2022-03-29 | 25.27 | $25.47 | 19800 |
| 2022-03-28 | 25.22 | $25.28 | 9900 |
| 2022-03-25 | 25.19 | $25.20 | 26100 |
| 2022-03-24 | 25.19 | $25.42 | 27600 |
| 2022-03-23 | 25.13 | $25.35 | 11700 |
| 2022-03-22 | 25.08 | $25.29 | 11500 |
| 2022-03-21 | 25.04 | $25.30 | 20900 |
| 2022-03-18 | 24.98 | $25.48 | 20500 |
| 2022-03-17 | 24.88 | $25.25 | 13900 |
| 2022-03-16 | 24.82 | $25.10 | 24500 |
| 2022-03-15 | 24.77 | $24.87 | 13800 |
| 2022-03-14 | 24.76 | $24.71 | 33700 |
| 2022-03-11 | 24.79 | $24.99 | 16200 |
| 2022-03-10 | 24.77 | $24.96 | 22900 |
| 2022-03-09 | 24.75 | $25.03 | 15100 |
| 2022-03-08 | 24.71 | $24.84 | 15600 |
| 2022-03-07 | 24.71 | $24.77 | 19900 |
| 2022-03-04 | 24.72 | $24.61 | 35400 |
| 2022-03-03 | 24.77 | $24.77 | 24600 |
| 2022-03-02 | 24.80 | $24.91 | 14400 |
| 2022-03-01 | 24.80 | $24.84 | 16800 |
| 2022-02-28 | 24.82 | $24.86 | 30000 |
| 2022-02-25 | 24.83 | $24.92 | 10100 |
| 2022-02-24 | 24.84 | $24.89 | 29900 |
| 2022-02-23 | 24.86 | $24.84 | 20300 |
| 2022-02-22 | 24.89 | $24.91 | 16900 |
| 2022-02-18 | 24.92 | $24.98 | 11700 |
| 2022-02-17 | 24.94 | $24.99 | 17500 |
| 2022-02-16 | 24.96 | $25.15 | 16300 |
| 2022-02-15 | 24.95 | $24.90 | 26800 |
| 2022-02-14 | 24.99 | $24.42 | 38100 |
| 2022-02-11 | 25.14 | $24.91 | 28500 |
| 2022-02-10 | 25.21 | $24.93 | 52400 |
| 2022-02-09 | 25.30 | $25.10 | 18500 |
| 2022-02-08 | 25.36 | $25.06 | 24000 |
| 2022-02-07 | 25.44 | $25.23 | 24600 |
| 2022-02-04 | 25.49 | $25.34 | 22600 |
| 2022-02-03 | 25.54 | $25.45 | 21300 |
| 2022-02-02 | 25.57 | $25.62 | 18100 |
| 2022-02-01 | 25.57 | $25.63 | 12200 |
| 2022-01-31 | 25.57 | $25.66 | 41500 |
| 2022-01-28 | 25.56 | $25.47 | 20300 |
| 2022-01-27 | 25.59 | $25.37 | 12500 |
| 2022-01-26 | 25.64 | $25.48 | 12400 |
| 2022-01-25 | 25.69 | $25.59 | 2600 |
| 2022-01-24 | 25.71 | $25.59 | 10000 |
| 2022-01-21 | 25.74 | $25.70 | 6700 |
| 2022-01-20 | 25.76 | $25.66 | 12100 |
| 2022-01-19 | 25.78 | $25.75 | 9000 |
| 2022-01-18 | 25.79 | $25.80 | 21100 |
| 2022-01-14 | 25.79 | $25.92 | 5600 |
| 2022-01-13 | 25.77 | $25.91 | 8500 |
| 2022-01-12 | 25.74 | $25.80 | 8400 |
| 2022-01-11 | 25.73 | $25.89 | 5200 |
| 2022-01-10 | 25.71 | $25.57 | 11800 |
| 2022-01-07 | 25.75 | $25.68 | 4900 |
| 2022-01-06 | 25.77 | $25.74 | 11600 |
| 2022-01-05 | 25.78 | $25.64 | 16700 |
| 2022-01-04 | 25.81 | $25.83 | 13300 |
| 2022-01-03 | 25.81 | $25.86 | 16200 |
| 2021-12-31 | 25.80 | $25.88 | 22600 |
| 2021-12-30 | 25.79 | $25.70 | 21500 |
| 2021-12-29 | 25.82 | $25.88 | 7400 |
| 2021-12-28 | 25.81 | $25.90 | 14500 |
| 2021-12-27 | 25.79 | $25.87 | 17200 |
| 2021-12-23 | 25.78 | $25.88 | 10200 |
| 2021-12-22 | 25.77 | $25.87 | 7500 |
| 2021-12-21 | 25.76 | $25.88 | 6400 |
| 2021-12-20 | 25.74 | $25.77 | 8500 |
| 2021-12-17 | 25.75 | $25.74 | 10500 |
| 2021-12-16 | 25.76 | $25.85 | 15000 |
| 2021-12-15 | 25.75 | $25.81 | 8600 |
| 2021-12-14 | 25.75 | $25.78 | 11900 |
| 2021-12-13 | 25.76 | $25.77 | 8000 |
| 2021-12-10 | 25.77 | $25.78 | 11700 |
| 2021-12-09 | 25.77 | $25.81 | 7500 |
| 2021-12-08 | 25.78 | $25.83 | 17800 |
| 2021-12-07 | 25.78 | $25.90 | 13800 |
| 2021-12-06 | 25.77 | $25.82 | 12200 |
| 2021-12-03 | 25.78 | $25.76 | 4500 |
| 2021-12-02 | 25.80 | $25.88 | 9300 |
| 2021-12-01 | 25.80 | $25.91 | 6200 |
| 2021-11-30 | 25.79 | $25.69 | 94800 |
| 2021-11-29 | 25.83 | $25.77 | 8100 |
| 2021-11-26 | 25.86 | $25.75 | 4000 |
| 2021-11-24 | 25.89 | $25.84 | 13400 |
| 2021-11-23 | 25.92 | $25.83 | 13300 |
| 2021-11-22 | 25.95 | $25.80 | 7700 |
| 2021-11-19 | 26.00 | $25.86 | 2700 |
| 2021-11-18 | 26.04 | $25.79 | 5100 |
| 2021-11-17 | 26.10 | $25.89 | 5200 |
| 2021-11-16 | 26.16 | $25.91 | 8000 |
| 2021-11-15 | 26.21 | $25.89 | 6200 |
| 2021-11-12 | 26.28 | $25.97 | 4500 |
| 2021-11-11 | 26.35 | $26.00 | 10100 |
| 2021-11-10 | 26.42 | $26.22 | 11500 |
| 2021-11-09 | 26.45 | $26.48 | 13000 |
| 2021-11-08 | 26.43 | $26.42 | 4700 |
| 2021-11-05 | 26.42 | $26.50 | 11400 |
| 2021-11-04 | 26.40 | $26.40 | 23900 |
| 2021-11-03 | 26.39 | $26.42 | 10400 |
| 2021-11-02 | 26.37 | $26.43 | 4100 |
| 2021-11-01 | 26.35 | $26.40 | 12600 |
| 2021-10-29 | 26.33 | $26.21 | 31700 |
| 2021-10-28 | 26.34 | $26.36 | 7500 |
| 2021-10-27 | 26.33 | $26.42 | 3600 |
| 2021-10-26 | 26.30 | $26.44 | 3000 |
| 2021-10-25 | 26.27 | $26.40 | 10100 |
| 2021-10-22 | 26.23 | $26.32 | 5500 |
| 2021-10-21 | 26.21 | $26.36 | 5700 |
| 2021-10-20 | 26.17 | $26.36 | 10800 |
| 2021-10-19 | 26.13 | $26.28 | 5100 |
| 2021-10-18 | 26.10 | $26.24 | 5900 |
| 2021-10-15 | 26.07 | $26.37 | 11700 |
| 2021-10-14 | 26.00 | $26.47 | 12100 |
| 2021-10-13 | 25.91 | $26.39 | 26700 |
| 2021-10-12 | 25.82 | $26.04 | 7500 |
| 2021-10-11 | 25.79 | $25.88 | 5200 |
| 2021-10-08 | 25.79 | $25.87 | 8300 |
| 2021-10-07 | 25.80 | $25.85 | 26000 |
| 2021-10-06 | 25.80 | $25.80 | 14200 |
| 2021-10-05 | 25.83 | $25.73 | 17600 |
| 2021-10-04 | 25.87 | $25.71 | 12500 |
| 2021-10-01 | 25.92 | $25.76 | 27500 |
| 2021-09-30 | 25.97 | $25.88 | 26700 |
| 2021-09-29 | 26.01 | $25.76 | 13200 |
| 2021-09-28 | 26.08 | $25.80 | 47300 |
| 2021-09-27 | 26.15 | $26.02 | 15900 |
| 2021-09-24 | 26.19 | $26.07 | 8600 |
| 2021-09-23 | 26.22 | $26.16 | 5600 |
| 2021-09-22 | 26.24 | $26.27 | 16300 |
| 2021-09-21 | 26.24 | $26.06 | 10300 |
| 2021-09-20 | 26.28 | $26.15 | 16900 |
| 2021-09-17 | 26.32 | $26.31 | 8200 |
| 2021-09-16 | 26.32 | $26.37 | 4200 |
| 2021-09-15 | 26.31 | $26.24 | 8800 |
| 2021-09-14 | 26.33 | $26.20 | 2700 |
| 2021-09-13 | 26.36 | $26.18 | 6900 |
| 2021-09-10 | 26.40 | $26.22 | 18000 |
| 2021-09-09 | 26.44 | $26.34 | 16700 |
| 2021-09-08 | 26.46 | $26.39 | 8200 |
| 2021-09-07 | 26.47 | $26.61 | 1800 |
| 2021-09-03 | 26.43 | $26.68 | 8500 |
| 2021-09-02 | 26.38 | $26.65 | 11100 |
| 2021-09-01 | 26.32 | $26.57 | 13700 |
| 2021-08-31 | 26.27 | $26.40 | 50900 |
| 2021-08-30 | 26.24 | $26.45 | 9000 |
| 2021-08-27 | 26.21 | $26.32 | 8100 |
| 2021-08-26 | 26.20 | $26.22 | 7300 |
| 2021-08-25 | 26.20 | $26.27 | 9800 |
| 2021-08-24 | 26.20 | $26.30 | 10400 |
| 2021-08-23 | 26.19 | $26.34 | 6800 |
| 2021-08-20 | 26.17 | $26.38 | 15700 |
| 2021-08-19 | 26.14 | $26.28 | 3500 |
| 2021-08-18 | 26.13 | $26.22 | 7200 |
| 2021-08-17 | 26.12 | $26.26 | 75000 |
| 2021-08-16 | 26.12 | $26.21 | 5100 |
| 2021-08-13 | 26.12 | $26.22 | 9300 |
| 2021-08-12 | 26.12 | $26.20 | 9600 |
| 2021-08-11 | 26.12 | $26.18 | 7600 |
| 2021-08-10 | 26.14 | $26.14 | 32800 |
| 2021-08-09 | 26.16 | $26.20 | 15100 |
| 2021-08-06 | 26.18 | $26.29 | 15600 |
| 2021-08-05 | 26.18 | $26.29 | 31300 |
| 2021-08-04 | 26.18 | $26.26 | 10700 |
| 2021-08-03 | 26.19 | $26.29 | 48900 |
| 2021-08-02 | 26.20 | $26.28 | 35900 |
| 2021-07-30 | 26.21 | $26.32 | 60000 |
| 2021-07-29 | 26.22 | $26.20 | 34700 |
| 2021-07-28 | 26.26 | $26.16 | 9200 |
| 2021-07-27 | 26.31 | $26.24 | 8300 |
| 2021-07-26 | 26.35 | $26.24 | 9500 |
| 2021-07-23 | 26.41 | $26.28 | 8700 |
| 2021-07-22 | 26.46 | $26.31 | 4600 |
| 2021-07-21 | 26.52 | $26.32 | 21000 |
| 2021-07-20 | 26.59 | $26.32 | 3500 |
| 2021-07-19 | 26.67 | $26.36 | 10700 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
20.86
2026-07-16
Close Price
$20.90
Vol: 8801
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.58
Average
23.71
Maximum
26.60
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.86 | $20.90 | 8801 |
| 2026-07-15 | 20.90 | $20.91 | 6900 |
| 2026-07-14 | 20.96 | $20.92 | 6800 |
| 2026-07-13 | 21.02 | $20.98 | 12511 |
| 2026-07-10 | 21.09 | $21.08 | 9614 |
| 2026-07-09 | 21.14 | $21.10 | 11700 |
| 2026-07-08 | 21.20 | $21.09 | 23500 |
| 2026-07-07 | 21.28 | $21.27 | 11030 |
| 2026-07-06 | 21.33 | $21.37 | 12500 |
| 2026-07-02 | 21.35 | $21.27 | 13600 |
| 2026-07-01 | 21.42 | $21.29 | 23500 |
| 2026-06-30 | 21.50 | $21.17 | 201200 |
| 2026-06-29 | 21.63 | $21.66 | 20700 |
| 2026-06-26 | 21.64 | $21.58 | 18000 |
| 2026-06-25 | 21.68 | $21.67 | 15900 |
| 2026-06-24 | 21.70 | $21.72 | 18800 |
| 2026-06-23 | 21.72 | $21.79 | 20800 |
| 2026-06-22 | 21.71 | $21.77 | 13700 |
| 2026-06-18 | 21.71 | $21.97 | 21100 |
| 2026-06-17 | 21.65 | $21.81 | 13400 |
| 2026-06-16 | 21.64 | $21.85 | 30100 |
| 2026-06-15 | 21.60 | $21.75 | 9600 |
| 2026-06-12 | 21.60 | $21.63 | 5400 |
| 2026-06-11 | 21.63 | $21.63 | 21300 |
| 2026-06-10 | 21.68 | $21.58 | 10100 |
| 2026-06-09 | 21.76 | $21.55 | 15700 |
| 2026-06-08 | 21.86 | $21.63 | 13841 |
| 2026-06-05 | 21.97 | $21.78 | 8800 |
| 2026-06-04 | 22.05 | $21.95 | 9000 |
| 2026-06-03 | 22.09 | $21.98 | 20300 |
| 2026-06-02 | 22.14 | $22.09 | 10600 |
| 2026-06-01 | 22.16 | $22.16 | 6800 |
| 2026-05-29 | 22.17 | $22.16 | 29700 |
| 2026-05-28 | 22.18 | $22.25 | 14200 |
| 2026-05-27 | 22.17 | $22.18 | 6000 |
| 2026-05-26 | 22.17 | $22.15 | 29100 |
| 2026-05-22 | 22.18 | $22.02 | 6200 |
| 2026-05-21 | 22.24 | $22.05 | 14200 |
| 2026-05-20 | 22.30 | $22.18 | 16400 |
| 2026-05-19 | 22.34 | $22.14 | 14100 |
| 2026-05-18 | 22.39 | $22.23 | 16800 |
| 2026-05-15 | 22.42 | $22.27 | 18600 |
| 2026-05-14 | 22.45 | $22.48 | 7800 |
| 2026-05-13 | 22.42 | $22.44 | 4400 |
| 2026-05-12 | 22.39 | $22.49 | 16000 |
| 2026-05-11 | 22.34 | $22.38 | 5500 |
| 2026-05-08 | 22.32 | $22.28 | 5500 |
| 2026-05-07 | 22.31 | $22.23 | 8400 |
| 2026-05-06 | 22.32 | $22.22 | 13400 |
| 2026-05-05 | 22.34 | $22.16 | 5000 |
| 2026-05-04 | 22.38 | $22.11 | 13700 |
| 2026-05-01 | 22.44 | $22.27 | 9200 |
| 2026-04-30 | 22.46 | $22.22 | 17400 |
| 2026-04-29 | 22.50 | $22.31 | 11800 |
| 2026-04-28 | 22.52 | $22.49 | 4100 |
| 2026-04-27 | 22.48 | $22.48 | 3300 |
| 2026-04-24 | 22.44 | $22.60 | 10900 |
| 2026-04-23 | 22.34 | $22.42 | 7412 |
| 2026-04-22 | 22.28 | $22.40 | 10300 |
| 2026-04-21 | 22.21 | $22.27 | 8400 |
| 2026-04-20 | 22.17 | $22.20 | 3800 |
| 2026-04-17 | 22.14 | $22.21 | 7223 |
| 2026-04-16 | 22.10 | $22.24 | 8700 |
| 2026-04-15 | 22.04 | $22.30 | 7800 |
| 2026-04-14 | 21.95 | $22.27 | 10300 |
| 2026-04-13 | 21.85 | $22.11 | 9100 |
| 2026-04-10 | 21.79 | $22.16 | 9200 |
| 2026-04-09 | 21.69 | $22.18 | 4600 |
| 2026-04-08 | 21.58 | $22.30 | 21500 |
| 2026-04-07 | 21.40 | $21.81 | 14300 |
| 2026-04-06 | 21.35 | $21.81 | 23400 |
| 2026-04-02 | 21.30 | $21.59 | 4100 |
| 2026-04-01 | 21.30 | $21.51 | 25500 |
| 2026-03-31 | 21.35 | $21.26 | 86900 |
| 2026-03-30 | 21.49 | $21.79 | 8800 |
| 2026-03-27 | 21.50 | $21.78 | 8300 |
| 2026-03-26 | 21.53 | $21.74 | 18200 |
| 2026-03-25 | 21.59 | $21.78 | 7700 |
| 2026-03-24 | 21.65 | $21.68 | 27418 |
| 2026-03-23 | 21.77 | $21.52 | 27800 |
| 2026-03-20 | 21.97 | $21.46 | 22000 |
| 2026-03-19 | 22.24 | $22.00 | 14500 |
| 2026-03-18 | 22.41 | $22.20 | 16800 |
| 2026-03-17 | 22.56 | $22.34 | 22400 |
| 2026-03-16 | 22.70 | $22.35 | 24500 |
| 2026-03-13 | 22.87 | $22.50 | 17800 |
| 2026-03-12 | 23.04 | $22.69 | 20100 |
| 2026-03-11 | 23.18 | $22.91 | 20000 |
| 2026-03-10 | 23.28 | $23.08 | 17500 |
| 2026-03-09 | 23.35 | $23.09 | 18900 |
| 2026-03-06 | 23.44 | $23.23 | 15200 |
| 2026-03-05 | 23.49 | $23.42 | 10000 |
| 2026-03-04 | 23.50 | $23.47 | 19300 |
| 2026-03-03 | 23.49 | $23.49 | 11200 |
| 2026-03-02 | 23.48 | $23.48 | 32200 |
| 2026-02-27 | 23.46 | $23.26 | 101200 |
| 2026-02-26 | 23.50 | $23.45 | 9900 |
| 2026-02-25 | 23.50 | $23.45 | 14700 |
| 2026-02-24 | 23.49 | $23.42 | 7100 |
| 2026-02-23 | 23.48 | $23.43 | 19200 |
| 2026-02-20 | 23.47 | $23.44 | 12000 |
| 2026-02-19 | 23.45 | $23.43 | 7300 |
| 2026-02-18 | 23.42 | $23.52 | 17200 |
| 2026-02-17 | 23.36 | $23.44 | 18200 |
| 2026-02-13 | 23.31 | $23.41 | 4900 |
| 2026-02-12 | 23.26 | $23.31 | 4100 |
| 2026-02-11 | 23.23 | $23.31 | 24400 |
| 2026-02-10 | 23.18 | $23.16 | 31600 |
| 2026-02-09 | 23.18 | $23.07 | 11000 |
| 2026-02-06 | 23.20 | $23.11 | 25400 |
| 2026-02-05 | 23.21 | $23.14 | 23500 |
| 2026-02-04 | 23.21 | $23.12 | 13100 |
| 2026-02-03 | 23.21 | $23.13 | 10800 |
| 2026-02-02 | 23.21 | $23.18 | 13300 |
| 2026-01-30 | 23.20 | $23.13 | 14900 |
| 2026-01-29 | 23.19 | $23.06 | 10800 |
| 2026-01-28 | 23.21 | $23.08 | 11800 |
| 2026-01-27 | 23.21 | $23.19 | 9200 |
| 2026-01-26 | 23.19 | $23.23 | 11000 |
| 2026-01-23 | 23.14 | $23.18 | 13300 |
| 2026-01-22 | 23.09 | $23.18 | 9400 |
| 2026-01-21 | 23.03 | $23.03 | 12000 |
| 2026-01-20 | 23.01 | $22.96 | 23000 |
| 2026-01-16 | 23.00 | $23.08 | 10400 |
| 2026-01-15 | 22.95 | $23.07 | 8200 |
| 2026-01-14 | 22.89 | $23.04 | 13700 |
| 2026-01-13 | 22.83 | $23.04 | 24200 |
| 2026-01-12 | 22.75 | $22.83 | 12300 |
| 2026-01-09 | 22.72 | $22.81 | 12000 |
| 2026-01-08 | 22.69 | $22.77 | 19900 |
| 2026-01-07 | 22.67 | $22.65 | 4200 |
| 2026-01-06 | 22.69 | $22.67 | 9000 |
| 2026-01-05 | 22.70 | $22.74 | 16800 |
| 2026-01-02 | 22.69 | $22.64 | 14800 |
| 2025-12-31 | 22.71 | $22.40 | 25700 |
| 2025-12-30 | 22.81 | $22.80 | 20700 |
| 2025-12-29 | 22.81 | $22.88 | 7100 |
| 2025-12-26 | 22.78 | $22.86 | 4900 |
| 2025-12-24 | 22.75 | $22.87 | 3800 |
| 2025-12-23 | 22.72 | $22.79 | 10800 |
| 2025-12-22 | 22.70 | $22.79 | 18600 |
| 2025-12-19 | 22.68 | $22.68 | 8200 |
| 2025-12-18 | 22.69 | $22.68 | 16800 |
| 2025-12-17 | 22.71 | $22.65 | 14800 |
| 2025-12-16 | 22.74 | $22.72 | 19200 |
| 2025-12-15 | 22.75 | $22.83 | 19100 |
| 2025-12-12 | 22.73 | $22.81 | 10600 |
| 2025-12-11 | 22.72 | $23.02 | 27000 |
| 2025-12-10 | 22.64 | $22.87 | 18800 |
| 2025-12-09 | 22.59 | $22.66 | 29000 |
| 2025-12-08 | 22.60 | $22.49 | 11900 |
| 2025-12-05 | 22.66 | $22.60 | 9500 |
| 2025-12-04 | 22.71 | $22.65 | 7500 |
| 2025-12-03 | 22.76 | $22.68 | 6600 |
| 2025-12-02 | 22.81 | $22.71 | 26700 |
| 2025-12-01 | 22.86 | $22.77 | 15000 |
| 2025-11-28 | 22.90 | $22.97 | 29900 |
| 2025-11-26 | 22.89 | $23.14 | 26100 |
| 2025-11-25 | 22.83 | $23.09 | 19300 |
| 2025-11-24 | 22.77 | $22.95 | 17300 |
| 2025-11-21 | 22.75 | $22.88 | 18100 |
| 2025-11-20 | 22.74 | $22.69 | 15900 |
| 2025-11-19 | 22.80 | $22.74 | 8500 |
| 2025-11-18 | 22.85 | $22.73 | 19400 |
| 2025-11-17 | 22.93 | $22.81 | 9100 |
| 2025-11-14 | 22.99 | $23.03 | 16400 |
| 2025-11-13 | 23.00 | $22.87 | 14300 |
| 2025-11-12 | 23.07 | $23.15 | 10200 |
| 2025-11-11 | 23.07 | $23.23 | 12800 |
| 2025-11-10 | 23.04 | $23.12 | 7500 |
| 2025-11-07 | 23.04 | $23.03 | 9500 |
| 2025-11-06 | 23.07 | $23.10 | 15300 |
| 2025-11-05 | 23.09 | $23.10 | 14000 |
| 2025-11-04 | 23.11 | $23.05 | 17300 |
| 2025-11-03 | 23.16 | $23.05 | 13200 |
| 2025-10-31 | 23.21 | $23.02 | 33600 |
| 2025-10-30 | 23.29 | $23.18 | 19500 |
| 2025-10-29 | 23.34 | $23.50 | 14500 |
| 2025-10-28 | 23.30 | $23.50 | 6400 |
| 2025-10-27 | 23.24 | $23.50 | 31600 |
| 2025-10-24 | 23.18 | $23.32 | 18200 |
| 2025-10-23 | 23.16 | $23.34 | 15500 |
| 2025-10-22 | 23.13 | $23.23 | 19100 |
| 2025-10-21 | 23.14 | $23.33 | 25100 |
| 2025-10-20 | 23.11 | $23.34 | 6800 |
| 2025-10-17 | 23.08 | $23.19 | 18000 |
| 2025-10-16 | 23.09 | $23.24 | 8400 |
| 2025-10-15 | 23.08 | $23.17 | 17200 |
| 2025-10-14 | 23.11 | $22.95 | 6000 |
| 2025-10-13 | 23.20 | $23.06 | 4300 |
| 2025-10-10 | 23.29 | $23.01 | 20600 |
| 2025-10-09 | 23.41 | $23.23 | 15700 |
| 2025-10-08 | 23.49 | $23.41 | 8600 |
| 2025-10-07 | 23.53 | $23.41 | 17200 |
| 2025-10-06 | 23.58 | $23.43 | 14400 |
| 2025-10-03 | 23.63 | $23.42 | 5400 |
| 2025-10-02 | 23.70 | $23.38 | 27200 |
| 2025-10-01 | 23.79 | $23.57 | 31200 |
| 2025-09-30 | 23.83 | $23.51 | 284300 |
| 2025-09-29 | 23.90 | $23.82 | 27200 |
| 2025-09-26 | 23.89 | $23.77 | 26900 |
| 2025-09-25 | 23.88 | $23.57 | 31400 |
| 2025-09-24 | 23.93 | $23.75 | 28800 |
| 2025-09-23 | 23.93 | $23.91 | 20800 |
| 2025-09-22 | 23.87 | $23.89 | 26400 |
| 2025-09-19 | 23.80 | $23.82 | 20500 |
| 2025-09-18 | 23.73 | $23.70 | 10800 |
| 2025-09-17 | 23.68 | $23.76 | 21800 |
| 2025-09-16 | 23.59 | $23.62 | 18200 |
| 2025-09-15 | 23.52 | $23.68 | 17600 |
| 2025-09-12 | 23.42 | $23.57 | 18000 |
| 2025-09-11 | 23.32 | $23.51 | 20600 |
| 2025-09-10 | 23.21 | $23.36 | 19700 |
| 2025-09-09 | 23.13 | $23.27 | 13500 |
| 2025-09-08 | 23.05 | $23.23 | 22800 |
| 2025-09-05 | 22.97 | $23.04 | 35300 |
| 2025-09-04 | 22.92 | $22.79 | 32700 |
| 2025-09-03 | 22.94 | $22.64 | 35700 |
| 2025-09-02 | 23.01 | $22.56 | 85100 |
| 2025-08-29 | 23.11 | $22.50 | 99600 |
| 2025-08-28 | 23.25 | $22.99 | 10300 |
| 2025-08-27 | 23.26 | $23.05 | 13200 |
| 2025-08-26 | 23.25 | $23.07 | 15200 |
| 2025-08-25 | 23.22 | $23.06 | 9000 |
| 2025-08-22 | 23.18 | $23.09 | 32700 |
| 2025-08-21 | 23.12 | $23.02 | 24500 |
| 2025-08-20 | 23.05 | $22.99 | 47300 |
| 2025-08-19 | 22.98 | $22.93 | 31500 |
| 2025-08-18 | 22.90 | $22.73 | 23100 |
| 2025-08-15 | 22.85 | $22.75 | 18200 |
| 2025-08-14 | 22.79 | $22.70 | 14600 |
| 2025-08-13 | 22.72 | $22.76 | 33300 |
| 2025-08-12 | 22.61 | $22.57 | 21200 |
| 2025-08-11 | 22.53 | $22.43 | 19700 |
| 2025-08-08 | 22.46 | $22.37 | 13300 |
| 2025-08-07 | 22.40 | $22.34 | 16800 |
| 2025-08-06 | 22.32 | $22.43 | 39200 |
| 2025-08-05 | 22.20 | $22.48 | 22100 |
| 2025-08-04 | 22.02 | $22.31 | 18500 |
| 2025-08-01 | 21.86 | $21.97 | 18200 |
| 2025-07-31 | 21.76 | $21.85 | 60900 |
| 2025-07-30 | 21.68 | $21.71 | 15400 |
| 2025-07-29 | 21.62 | $21.76 | 24900 |
| 2025-07-28 | 21.53 | $21.62 | 26200 |
| 2025-07-25 | 21.46 | $21.44 | 16500 |
| 2025-07-24 | 21.44 | $21.43 | 17100 |
| 2025-07-23 | 21.40 | $21.39 | 8600 |
| 2025-07-22 | 21.37 | $21.37 | 13600 |
| 2025-07-21 | 21.34 | $21.50 | 10500 |
| 2025-07-18 | 21.26 | $21.47 | 33800 |
| 2025-07-17 | 21.18 | $21.27 | 25100 |
| 2025-07-16 | 21.13 | $21.03 | 33100 |
| 2025-07-15 | 21.15 | $21.09 | 22900 |
| 2025-07-14 | 21.16 | $21.22 | 23100 |
| 2025-07-11 | 21.13 | $21.29 | 15700 |
| 2025-07-10 | 21.06 | $21.48 | 31300 |
| 2025-07-09 | 20.93 | $21.27 | 14000 |
| 2025-07-08 | 20.84 | $21.10 | 18700 |
| 2025-07-07 | 20.78 | $21.02 | 43500 |
| 2025-07-03 | 20.73 | $21.08 | 19400 |
| 2025-07-02 | 20.67 | $21.11 | 54800 |
| 2025-07-01 | 20.58 | $20.80 | 38300 |
| 2025-06-30 | 20.58 | $20.54 | 277800 |
| 2025-06-27 | 20.66 | $20.73 | 56500 |
| 2025-06-26 | 20.71 | $20.92 | 65700 |
| 2025-06-25 | 20.71 | $20.83 | 22600 |
| 2025-06-24 | 20.75 | $20.97 | 24700 |
| 2025-06-23 | 20.76 | $20.87 | 33500 |
| 2025-06-20 | 20.81 | $20.80 | 22400 |
| 2025-06-18 | 20.90 | $20.79 | 22100 |
| 2025-06-17 | 21.02 | $20.81 | 30200 |
| 2025-06-16 | 21.17 | $20.98 | 17700 |
| 2025-06-13 | 21.29 | $21.08 | 13900 |
| 2025-06-12 | 21.42 | $21.33 | 11300 |
| 2025-06-11 | 21.50 | $21.43 | 11000 |
| 2025-06-10 | 21.57 | $21.57 | 9800 |
| 2025-06-09 | 21.61 | $21.52 | 14100 |
| 2025-06-06 | 21.69 | $21.45 | 8100 |
| 2025-06-05 | 21.80 | $21.56 | 9600 |
| 2025-06-04 | 21.90 | $21.79 | 16900 |
| 2025-06-03 | 21.96 | $21.70 | 18200 |
| 2025-06-02 | 22.06 | $21.86 | 17000 |
| 2025-05-30 | 22.12 | $22.08 | 56600 |
| 2025-05-29 | 22.14 | $21.98 | 10400 |
| 2025-05-28 | 22.19 | $21.93 | 9000 |
| 2025-05-27 | 22.26 | $22.07 | 9900 |
| 2025-05-23 | 22.31 | $22.02 | 15600 |
| 2025-05-22 | 22.38 | $22.00 | 26200 |
| 2025-05-21 | 22.47 | $22.34 | 13700 |
| 2025-05-20 | 22.47 | $22.43 | 6400 |
| 2025-05-19 | 22.44 | $22.54 | 9500 |
| 2025-05-16 | 22.37 | $22.34 | 11400 |
| 2025-05-15 | 22.34 | $22.29 | 7500 |
| 2025-05-14 | 22.32 | $22.34 | 10700 |
| 2025-05-13 | 22.27 | $22.37 | 7000 |
| 2025-05-12 | 22.21 | $22.44 | 3700 |
| 2025-05-09 | 22.11 | $22.46 | 25600 |
| 2025-05-08 | 21.98 | $21.95 | 6400 |
| 2025-05-07 | 21.98 | $22.00 | 3200 |
| 2025-05-06 | 21.97 | $21.93 | 8700 |
| 2025-05-05 | 21.98 | $22.00 | 9000 |
| 2025-05-02 | 21.97 | $22.07 | 6200 |
| 2025-05-01 | 21.93 | $22.14 | 8000 |
| 2025-04-30 | 21.87 | $22.03 | 5800 |
| 2025-04-29 | 21.82 | $22.31 | 8300 |
| 2025-04-28 | 21.69 | $22.29 | 53100 |
| 2025-04-25 | 21.53 | $21.81 | 3700 |
| 2025-04-24 | 21.49 | $21.89 | 8200 |
| 2025-04-23 | 21.43 | $21.81 | 9200 |
| 2025-04-22 | 21.38 | $21.59 | 6000 |
| 2025-04-21 | 21.39 | $21.48 | 8100 |
| 2025-04-17 | 21.46 | $21.51 | 17000 |
| 2025-04-16 | 21.53 | $21.54 | 13200 |
| 2025-04-15 | 21.62 | $21.50 | 11700 |
| 2025-04-14 | 21.74 | $21.55 | 21900 |
| 2025-04-11 | 21.88 | $21.60 | 16100 |
| 2025-04-10 | 22.04 | $21.88 | 12900 |
| 2025-04-09 | 22.16 | $22.38 | 18800 |
| 2025-04-08 | 22.14 | $22.22 | 45200 |
| 2025-04-07 | 22.18 | $22.03 | 14800 |
| 2025-04-04 | 22.28 | $22.35 | 14100 |
| 2025-04-03 | 22.31 | $22.10 | 10200 |
| 2025-04-02 | 22.43 | $22.19 | 12800 |
| 2025-04-01 | 22.56 | $22.17 | 33100 |
| 2025-03-31 | 22.71 | $22.06 | 101600 |
| 2025-03-28 | 22.94 | $22.85 | 23400 |
| 2025-03-27 | 22.97 | $22.93 | 18500 |
| 2025-03-26 | 22.98 | $22.99 | 21800 |
| 2025-03-25 | 22.97 | $23.13 | 10800 |
| 2025-03-24 | 22.91 | $23.03 | 11300 |
| 2025-03-21 | 22.87 | $22.98 | 4000 |
| 2025-03-20 | 22.84 | $23.02 | 14100 |
| 2025-03-19 | 22.79 | $22.96 | 5200 |
| 2025-03-18 | 22.75 | $22.90 | 9600 |
| 2025-03-17 | 22.72 | $22.95 | 7400 |
| 2025-03-14 | 22.67 | $22.95 | 22000 |
| 2025-03-13 | 22.61 | $22.69 | 22400 |
| 2025-03-12 | 22.62 | $22.50 | 7800 |
| 2025-03-11 | 22.70 | $22.45 | 22000 |
| 2025-03-10 | 22.81 | $22.51 | 11400 |
| 2025-03-07 | 22.92 | $22.67 | 8800 |
| 2025-03-06 | 23.02 | $22.84 | 14800 |
| 2025-03-05 | 23.07 | $22.95 | 8000 |
| 2025-03-04 | 23.11 | $22.94 | 15300 |
| 2025-03-03 | 23.15 | $23.10 | 8100 |
| 2025-02-28 | 23.15 | $23.05 | 29000 |
| 2025-02-27 | 23.17 | $23.11 | 9000 |
| 2025-02-26 | 23.17 | $23.20 | 8700 |
| 2025-02-25 | 23.13 | $23.22 | 6400 |
| 2025-02-24 | 23.08 | $22.96 | 16300 |
| 2025-02-21 | 23.11 | $22.92 | 6200 |
| 2025-02-20 | 23.14 | $23.00 | 29000 |
| 2025-02-19 | 23.16 | $22.94 | 13100 |
| 2025-02-18 | 23.20 | $23.04 | 6900 |
| 2025-02-14 | 23.21 | $23.10 | 6300 |
| 2025-02-13 | 23.20 | $22.99 | 13600 |
| 2025-02-12 | 23.22 | $22.89 | 12000 |
| 2025-02-11 | 23.27 | $23.08 | 34100 |
| 2025-02-10 | 23.26 | $23.03 | 9800 |
| 2025-02-07 | 23.27 | $22.85 | 10200 |
| 2025-02-06 | 23.34 | $22.98 | 6500 |
| 2025-02-05 | 23.36 | $23.06 | 19200 |
| 2025-02-04 | 23.37 | $22.87 | 15000 |
| 2025-02-03 | 23.43 | $23.01 | 18100 |
| 2025-01-31 | 23.45 | $23.21 | 40000 |
| 2025-01-30 | 23.40 | $23.59 | 35000 |
| 2025-01-29 | 23.21 | $23.17 | 26100 |
| 2025-01-28 | 23.11 | $23.37 | 30300 |
| 2025-01-27 | 22.92 | $23.48 | 53600 |
| 2025-01-24 | 22.65 | $23.07 | 36100 |
| 2025-01-23 | 22.44 | $22.85 | 44800 |
| 2025-01-22 | 22.25 | $22.81 | 55400 |
| 2025-01-21 | 22.03 | $22.78 | 66000 |
| 2025-01-17 | 21.78 | $22.28 | 68700 |
| 2025-01-16 | 21.63 | $22.14 | 69700 |
| 2025-01-15 | 21.49 | $21.98 | 47900 |
| 2025-01-14 | 21.38 | $21.26 | 18700 |
| 2025-01-13 | 21.48 | $21.14 | 35900 |
| 2025-01-10 | 21.64 | $21.30 | 37400 |
| 2025-01-08 | 21.79 | $21.62 | 13900 |
| 2025-01-07 | 21.88 | $21.85 | 30900 |
| 2025-01-06 | 21.92 | $22.25 | 43800 |
| 2025-01-03 | 21.84 | $22.38 | 17900 |
| 2025-01-02 | 21.71 | $22.19 | 49800 |
| 2024-12-31 | 21.61 | $21.60 | 102500 |
| 2024-12-30 | 21.69 | $21.74 | 38800 |
| 2024-12-27 | 21.74 | $21.62 | 53800 |
| 2024-12-26 | 21.85 | $21.78 | 30300 |
| 2024-12-24 | 21.94 | $21.83 | 21700 |
| 2024-12-23 | 22.04 | $21.86 | 30500 |
| 2024-12-20 | 22.16 | $22.04 | 19300 |
| 2024-12-19 | 22.25 | $21.97 | 66500 |
| 2024-12-18 | 22.39 | $22.23 | 55800 |
| 2024-12-17 | 22.48 | $22.52 | 27900 |
| 2024-12-16 | 22.49 | $22.38 | 29900 |
| 2024-12-13 | 22.57 | $22.38 | 34100 |
| 2024-12-12 | 22.65 | $22.57 | 29700 |
| 2024-12-11 | 22.71 | $22.75 | 24000 |
| 2024-12-10 | 22.71 | $22.81 | 31600 |
| 2024-12-09 | 22.71 | $22.68 | 22800 |
| 2024-12-06 | 22.75 | $22.85 | 23800 |
| 2024-12-05 | 22.74 | $22.90 | 25300 |
| 2024-12-04 | 22.73 | $22.82 | 17900 |
| 2024-12-03 | 22.73 | $22.79 | 35200 |
| 2024-12-02 | 22.76 | $22.92 | 16000 |
| 2024-11-29 | 22.75 | $22.93 | 99900 |
| 2024-11-27 | 22.74 | $22.91 | 14500 |
| 2024-11-26 | 22.74 | $22.85 | 23200 |
| 2024-11-25 | 22.76 | $23.05 | 21000 |
| 2024-11-22 | 22.73 | $22.92 | 12900 |
| 2024-11-21 | 22.74 | $22.85 | 21400 |
| 2024-11-20 | 22.79 | $22.71 | 13600 |
| 2024-11-19 | 22.89 | $22.79 | 34700 |
| 2024-11-18 | 23.00 | $22.93 | 27200 |
| 2024-11-15 | 23.09 | $23.03 | 27500 |
| 2024-11-14 | 23.18 | $23.05 | 12700 |
| 2024-11-13 | 23.28 | $23.15 | 14400 |
| 2024-11-12 | 23.38 | $23.34 | 21600 |
| 2024-11-11 | 23.45 | $23.69 | 11400 |
| 2024-11-08 | 23.42 | $23.85 | 11700 |
| 2024-11-07 | 23.34 | $23.58 | 23800 |
| 2024-11-06 | 23.34 | $23.35 | 20700 |
| 2024-11-05 | 23.42 | $23.68 | 19900 |
| 2024-11-04 | 23.41 | $23.48 | 27800 |
| 2024-11-01 | 23.47 | $23.22 | 22100 |
| 2024-10-31 | 23.64 | $23.34 | 146400 |
| 2024-10-30 | 23.81 | $23.58 | 12000 |
| 2024-10-29 | 23.94 | $23.68 | 15500 |
| 2024-10-28 | 24.07 | $23.88 | 10800 |
| 2024-10-25 | 24.18 | $24.01 | 11700 |
| 2024-10-24 | 24.27 | $24.05 | 13700 |
| 2024-10-23 | 24.37 | $24.16 | 4900 |
| 2024-10-22 | 24.45 | $24.40 | 5200 |
| 2024-10-21 | 24.48 | $24.31 | 9000 |
| 2024-10-18 | 24.55 | $24.68 | 8700 |
| 2024-10-17 | 24.51 | $24.72 | 12900 |
| 2024-10-16 | 24.46 | $24.96 | 16900 |
| 2024-10-15 | 24.32 | $24.65 | 10600 |
| 2024-10-14 | 24.25 | $24.55 | 7500 |
| 2024-10-11 | 24.21 | $24.49 | 12400 |
| 2024-10-10 | 24.17 | $24.16 | 2300 |
| 2024-10-09 | 24.23 | $24.24 | 11200 |
| 2024-10-08 | 24.29 | $24.26 | 9400 |
| 2024-10-07 | 24.36 | $24.11 | 14700 |
| 2024-10-04 | 24.49 | $24.34 | 10100 |
| 2024-10-03 | 24.59 | $24.43 | 17500 |
| 2024-10-02 | 24.68 | $24.51 | 14300 |
| 2024-10-01 | 24.76 | $24.47 | 21500 |
| 2024-09-30 | 24.88 | $24.35 | 45800 |
| 2024-09-27 | 25.06 | $25.08 | 9400 |
| 2024-09-26 | 25.05 | $25.11 | 5900 |
| 2024-09-25 | 25.03 | $24.96 | 3900 |
| 2024-09-24 | 25.05 | $25.01 | 17700 |
| 2024-09-23 | 25.06 | $24.87 | 16300 |
| 2024-09-20 | 25.11 | $25.12 | 11500 |
| 2024-09-19 | 25.10 | $25.24 | 10200 |
| 2024-09-18 | 25.05 | $25.14 | 10800 |
| 2024-09-17 | 25.02 | $25.16 | 5300 |
| 2024-09-16 | 24.97 | $25.14 | 9800 |
| 2024-09-13 | 24.92 | $25.10 | 3700 |
| 2024-09-12 | 24.87 | $25.04 | 6500 |
| 2024-09-11 | 24.83 | $24.94 | 1900 |
| 2024-09-10 | 24.81 | $25.01 | 11600 |
| 2024-09-09 | 24.78 | $24.96 | 9100 |
| 2024-09-06 | 24.75 | $24.61 | 4800 |
| 2024-09-05 | 24.82 | $24.82 | 15500 |
| 2024-09-04 | 24.85 | $24.75 | 15900 |
| 2024-09-03 | 24.91 | $24.66 | 13000 |
| 2024-08-30 | 25.01 | $24.65 | 88500 |
| 2024-08-29 | 25.13 | $25.13 | 4800 |
| 2024-08-28 | 25.13 | $25.12 | 10300 |
| 2024-08-27 | 25.14 | $25.13 | 7100 |
| 2024-08-26 | 25.14 | $25.14 | 2800 |
| 2024-08-23 | 25.14 | $25.25 | 9200 |
| 2024-08-22 | 25.10 | $25.07 | 5600 |
| 2024-08-21 | 25.11 | $25.12 | 5500 |
| 2024-08-20 | 25.11 | $25.05 | 6500 |
| 2024-08-19 | 25.12 | $25.08 | 17600 |
| 2024-08-16 | 25.13 | $25.19 | 7100 |
| 2024-08-15 | 25.11 | $25.21 | 4000 |
| 2024-08-14 | 25.07 | $25.31 | 6300 |
| 2024-08-13 | 25.00 | $25.18 | 3300 |
| 2024-08-12 | 24.95 | $25.08 | 2300 |
| 2024-08-09 | 24.92 | $25.11 | 4800 |
| 2024-08-08 | 24.88 | $25.14 | 8600 |
| 2024-08-07 | 24.82 | $25.03 | 9900 |
| 2024-08-06 | 24.78 | $24.96 | 11800 |
| 2024-08-05 | 24.76 | $24.79 | 20100 |
| 2024-08-02 | 24.78 | $24.88 | 10200 |
| 2024-08-01 | 24.79 | $24.92 | 10200 |
| 2024-07-31 | 24.78 | $24.57 | 33100 |
| 2024-07-30 | 24.89 | $24.81 | 13900 |
| 2024-07-29 | 24.95 | $24.85 | 14200 |
| 2024-07-26 | 25.00 | $25.01 | 4500 |
| 2024-07-25 | 25.02 | $24.88 | 9500 |
| 2024-07-24 | 25.08 | $24.79 | 16000 |
| 2024-07-23 | 25.19 | $25.04 | 19100 |
| 2024-07-22 | 25.24 | $25.19 | 6100 |
| 2024-07-19 | 25.24 | $25.17 | 7800 |
| 2024-07-18 | 25.26 | $25.14 | 17400 |
| 2024-07-17 | 25.28 | $25.16 | 5700 |
| 2024-07-16 | 25.30 | $25.20 | 10400 |
| 2024-07-15 | 25.31 | $25.14 | 9700 |
| 2024-07-12 | 25.34 | $25.26 | 9000 |
| 2024-07-11 | 25.34 | $25.20 | 8800 |
| 2024-07-10 | 25.34 | $25.06 | 9500 |
| 2024-07-09 | 25.39 | $25.01 | 16100 |
| 2024-07-08 | 25.46 | $25.16 | 18900 |
| 2024-07-05 | 25.48 | $25.29 | 9100 |
| 2024-07-03 | 25.47 | $25.28 | 15900 |
| 2024-07-02 | 25.45 | $25.06 | 16500 |
| 2024-07-01 | 25.49 | $25.01 | 38400 |
| 2024-06-28 | 25.55 | $25.20 | 316900 |
| 2024-06-27 | 25.55 | $25.46 | 68100 |
| 2024-06-26 | 25.46 | $25.40 | 46300 |
| 2024-06-25 | 25.36 | $25.33 | 32100 |
| 2024-06-24 | 25.25 | $25.16 | 39500 |
| 2024-06-21 | 25.16 | $25.00 | 44300 |
| 2024-06-20 | 25.09 | $25.03 | 47800 |
| 2024-06-18 | 24.99 | $24.70 | 7600 |
| 2024-06-17 | 24.96 | $24.73 | 15900 |
| 2024-06-14 | 24.91 | $24.70 | 12400 |
| 2024-06-13 | 24.84 | $24.85 | 8100 |
| 2024-06-12 | 24.71 | $24.72 | 20400 |
| 2024-06-11 | 24.58 | $24.60 | 15700 |
| 2024-06-10 | 24.45 | $24.58 | 16700 |
| 2024-06-07 | 24.29 | $24.51 | 17300 |
| 2024-06-06 | 24.11 | $24.29 | 14800 |
| 2024-06-05 | 23.95 | $24.15 | 4300 |
| 2024-06-04 | 23.80 | $24.13 | 19300 |
| 2024-06-03 | 23.62 | $23.91 | 14500 |
| 2024-05-31 | 23.47 | $23.91 | 51500 |
| 2024-05-30 | 23.27 | $23.26 | 19500 |
| 2024-05-29 | 23.24 | $23.15 | 11000 |
| 2024-05-28 | 23.24 | $23.20 | 7900 |
| 2024-05-24 | 23.21 | $23.29 | 12100 |
| 2024-05-23 | 23.16 | $23.11 | 17800 |
| 2024-05-22 | 23.14 | $23.24 | 8500 |
| 2024-05-21 | 23.08 | $23.19 | 9200 |
| 2024-05-20 | 23.02 | $23.13 | 13600 |
| 2024-05-17 | 22.97 | $23.18 | 9700 |
| 2024-05-16 | 22.89 | $23.16 | 10400 |
| 2024-05-15 | 22.81 | $23.15 | 20800 |
| 2024-05-14 | 22.70 | $22.90 | 22700 |
| 2024-05-13 | 22.66 | $22.96 | 11200 |
| 2024-05-10 | 22.59 | $22.87 | 7200 |
| 2024-05-09 | 22.55 | $22.77 | 10300 |
| 2024-05-08 | 22.52 | $22.82 | 13200 |
| 2024-05-07 | 22.48 | $23.14 | 16300 |
| 2024-05-06 | 22.33 | $23.05 | 7400 |
| 2024-05-03 | 22.19 | $22.82 | 8000 |
| 2024-05-02 | 22.10 | $22.63 | 10800 |
| 2024-05-01 | 22.06 | $22.50 | 53400 |
| 2024-04-30 | 22.06 | $22.06 | 77100 |
| 2024-04-29 | 22.22 | $22.45 | 16100 |
| 2024-04-26 | 22.29 | $22.31 | 17400 |
| 2024-04-25 | 22.43 | $22.54 | 8500 |
| 2024-04-24 | 22.54 | $22.93 | 7300 |
| 2024-04-23 | 22.57 | $23.03 | 11600 |
| 2024-04-22 | 22.57 | $22.69 | 12700 |
| 2024-04-19 | 22.70 | $22.61 | 10200 |
| 2024-04-18 | 22.89 | $22.55 | 9200 |
| 2024-04-17 | 23.15 | $22.68 | 11200 |
| 2024-04-16 | 23.44 | $22.54 | 6200 |
| 2024-04-15 | 23.84 | $22.74 | 14900 |
| 2024-04-12 | 24.26 | $23.78 | 6800 |
| 2024-04-11 | 24.46 | $23.96 | 14900 |
| 2024-04-10 | 24.64 | $24.35 | 8700 |
| 2024-04-09 | 24.73 | $24.72 | 12400 |
| 2024-04-08 | 24.73 | $24.72 | 3600 |
| 2024-04-05 | 24.73 | $24.73 | 6300 |
| 2024-04-04 | 24.72 | $24.65 | 10100 |
| 2024-04-03 | 24.73 | $24.54 | 7800 |
| 2024-04-02 | 24.78 | $24.57 | 6900 |
| 2024-04-01 | 24.83 | $24.64 | 8600 |
| 2024-03-28 | 24.86 | $24.64 | 55400 |
| 2024-03-27 | 24.89 | $24.59 | 9000 |
| 2024-03-26 | 24.94 | $24.94 | 24900 |
| 2024-03-25 | 24.89 | $24.73 | 9900 |
| 2024-03-22 | 24.89 | $24.90 | 13800 |
| 2024-03-21 | 24.84 | $24.94 | 12100 |
| 2024-03-20 | 24.75 | $24.78 | 9700 |
| 2024-03-19 | 24.69 | $24.68 | 10400 |
| 2024-03-18 | 24.64 | $24.52 | 10800 |
| 2024-03-15 | 24.63 | $24.55 | 4000 |
| 2024-03-14 | 24.61 | $24.59 | 8500 |
| 2024-03-13 | 24.56 | $24.74 | 22600 |
| 2024-03-12 | 24.45 | $24.71 | 36900 |
| 2024-03-11 | 24.32 | $24.40 | 17100 |
| 2024-03-08 | 24.25 | $24.32 | 5500 |
| 2024-03-07 | 24.19 | $24.25 | 13700 |
| 2024-03-06 | 24.14 | $24.16 | 11900 |
| 2024-03-05 | 24.11 | $24.01 | 7400 |
| 2024-03-04 | 24.11 | $23.94 | 8200 |
| 2024-03-01 | 24.13 | $24.08 | 8600 |
| 2024-02-29 | 24.11 | $24.22 | 26500 |
| 2024-02-28 | 24.03 | $23.97 | 5700 |
| 2024-02-27 | 24.02 | $23.98 | 7200 |
| 2024-02-26 | 23.99 | $24.01 | 8800 |
| 2024-02-23 | 23.94 | $24.01 | 14200 |
| 2024-02-22 | 23.89 | $23.82 | 7800 |
| 2024-02-21 | 23.87 | $23.70 | 9900 |
| 2024-02-20 | 23.89 | $23.78 | 12500 |
| 2024-02-16 | 23.88 | $23.74 | 7600 |
| 2024-02-15 | 23.88 | $23.90 | 9800 |
| 2024-02-14 | 23.83 | $23.74 | 10100 |
| 2024-02-13 | 23.81 | $23.61 | 15400 |
| 2024-02-12 | 23.82 | $23.93 | 12900 |
| 2024-02-09 | 23.73 | $23.76 | 13900 |
| 2024-02-08 | 23.67 | $23.60 | 7400 |
| 2024-02-07 | 23.65 | $23.45 | 15400 |
| 2024-02-06 | 23.66 | $23.46 | 9300 |
| 2024-02-05 | 23.67 | $23.43 | 18300 |
| 2024-02-02 | 23.68 | $23.61 | 13200 |
| 2024-02-01 | 23.64 | $23.72 | 19300 |
| 2024-01-31 | 23.54 | $23.47 | 11800 |
| 2024-01-30 | 23.50 | $23.59 | 12800 |
| 2024-01-29 | 23.41 | $23.53 | 24900 |
| 2024-01-26 | 23.31 | $23.49 | 20700 |
| 2024-01-25 | 23.20 | $23.55 | 16400 |
| 2024-01-24 | 23.05 | $23.22 | 9700 |
| 2024-01-23 | 22.96 | $23.14 | 7900 |
| 2024-01-22 | 22.88 | $23.17 | 21300 |
| 2024-01-19 | 22.77 | $22.88 | 9200 |
| 2024-01-18 | 22.72 | $22.68 | 17400 |
| 2024-01-17 | 22.73 | $22.82 | 9800 |
| 2024-01-16 | 22.70 | $22.89 | 19500 |
| 2024-01-12 | 22.63 | $22.98 | 14700 |
| 2024-01-11 | 22.53 | $22.90 | 20100 |
| 2024-01-10 | 22.42 | $22.71 | 27300 |
| 2024-01-09 | 22.36 | $22.67 | 19800 |
| 2024-01-08 | 22.30 | $22.54 | 34400 |
| 2024-01-05 | 22.26 | $22.24 | 33700 |
| 2024-01-04 | 22.32 | $22.18 | 24300 |
| 2024-01-03 | 22.42 | $22.23 | 58700 |
| 2024-01-02 | 22.52 | $22.25 | 32900 |
| 2023-12-29 | 22.64 | $22.11 | 268000 |
| 2023-12-28 | 22.83 | $22.45 | 42100 |
| 2023-12-27 | 22.95 | $22.97 | 25400 |
| 2023-12-26 | 22.94 | $22.90 | 27700 |
| 2023-12-22 | 22.94 | $22.97 | 26000 |
| 2023-12-21 | 22.92 | $22.95 | 27600 |
| 2023-12-20 | 22.90 | $23.00 | 13400 |
| 2023-12-19 | 22.87 | $22.93 | 14400 |
| 2023-12-18 | 22.84 | $22.79 | 19400 |
| 2023-12-15 | 22.85 | $23.08 | 12300 |
| 2023-12-14 | 22.78 | $22.99 | 19800 |
| 2023-12-13 | 22.71 | $22.50 | 17100 |
| 2023-12-12 | 22.79 | $22.20 | 21700 |
| 2023-12-11 | 22.98 | $22.52 | 13300 |
| 2023-12-08 | 23.10 | $22.78 | 19200 |
| 2023-12-07 | 23.17 | $23.01 | 23300 |
| 2023-12-06 | 23.17 | $22.96 | 13300 |
| 2023-12-05 | 23.19 | $23.09 | 9400 |
| 2023-12-04 | 23.17 | $22.96 | 28500 |
| 2023-12-01 | 23.17 | $23.34 | 8300 |
| 2023-11-30 | 23.06 | $23.24 | 49100 |
| 2023-11-29 | 22.95 | $22.75 | 12000 |
| 2023-11-28 | 22.96 | $22.76 | 10700 |
| 2023-11-27 | 22.98 | $22.70 | 10300 |
| 2023-11-24 | 23.01 | $22.47 | 7200 |
| 2023-11-22 | 23.11 | $22.61 | 12900 |
| 2023-11-21 | 23.19 | $22.75 | 12600 |
| 2023-11-20 | 23.23 | $23.00 | 15800 |
| 2023-11-17 | 23.20 | $23.20 | 8500 |
| 2023-11-16 | 23.10 | $22.95 | 10800 |
| 2023-11-15 | 23.04 | $22.92 | 7700 |
| 2023-11-14 | 22.97 | $23.07 | 14900 |
| 2023-11-13 | 22.83 | $22.76 | 10800 |
| 2023-11-10 | 22.76 | $22.65 | 7300 |
| 2023-11-09 | 22.69 | $22.39 | 6500 |
| 2023-11-08 | 22.70 | $22.89 | 6000 |
| 2023-11-07 | 22.54 | $22.90 | 3900 |
| 2023-11-06 | 22.33 | $23.02 | 11500 |
| 2023-11-03 | 22.04 | $23.04 | 10200 |
| 2023-11-02 | 21.68 | $22.79 | 12300 |
| 2023-11-01 | 21.32 | $21.88 | 13500 |
| 2023-10-31 | 21.18 | $21.60 | 22800 |
| 2023-10-30 | 21.10 | $21.33 | 6200 |
| 2023-10-27 | 21.09 | $21.39 | 8000 |
| 2023-10-26 | 21.07 | $21.37 | 9300 |
| 2023-10-25 | 21.05 | $21.55 | 13100 |
| 2023-10-24 | 20.99 | $21.70 | 13600 |
| 2023-10-23 | 20.87 | $21.35 | 17700 |
| 2023-10-20 | 20.85 | $21.24 | 13600 |
| 2023-10-19 | 20.87 | $20.82 | 18800 |
| 2023-10-18 | 21.03 | $20.92 | 26000 |
| 2023-10-17 | 21.22 | $21.15 | 16000 |
| 2023-10-16 | 21.38 | $21.44 | 17600 |
| 2023-10-13 | 21.49 | $21.61 | 10200 |
| 2023-10-12 | 21.59 | $21.68 | 6100 |
| 2023-10-11 | 21.69 | $21.93 | 8600 |
| 2023-10-10 | 21.75 | $21.70 | 6800 |
| 2023-10-09 | 21.91 | $21.75 | 4600 |
| 2023-10-06 | 22.09 | $21.51 | 13600 |
| 2023-10-05 | 22.40 | $21.86 | 15700 |
| 2023-10-04 | 22.66 | $21.60 | 15400 |
| 2023-10-03 | 23.08 | $21.91 | 11800 |
| 2023-10-02 | 23.49 | $22.93 | 15600 |
| 2023-09-29 | 23.67 | $23.39 | 34200 |
| 2023-09-28 | 23.74 | $23.51 | 7700 |
| 2023-09-27 | 23.79 | $23.52 | 8300 |
| 2023-09-26 | 23.84 | $23.62 | 7300 |
| 2023-09-25 | 23.87 | $23.69 | 11300 |
| 2023-09-22 | 23.88 | $23.84 | 6700 |
| 2023-09-21 | 23.85 | $23.72 | 10900 |
| 2023-09-20 | 23.84 | $24.14 | 10000 |
| 2023-09-19 | 23.70 | $23.95 | 11600 |
| 2023-09-18 | 23.58 | $23.94 | 12300 |
| 2023-09-15 | 23.44 | $23.77 | 15800 |
| 2023-09-14 | 23.32 | $23.41 | 11600 |
| 2023-09-13 | 23.30 | $23.32 | 8100 |
| 2023-09-12 | 23.30 | $23.39 | 8800 |
| 2023-09-11 | 23.27 | $23.50 | 6100 |
| 2023-09-08 | 23.21 | $23.46 | 7200 |
| 2023-09-07 | 23.15 | $23.29 | 16200 |
| 2023-09-06 | 23.13 | $23.45 | 10400 |
| 2023-09-05 | 23.07 | $23.32 | 12900 |
| 2023-09-01 | 23.03 | $23.38 | 14100 |
| 2023-08-31 | 22.97 | $23.40 | 99300 |
| 2023-08-30 | 22.90 | $23.10 | 14800 |
| 2023-08-29 | 22.91 | $23.25 | 26600 |
| 2023-08-28 | 22.88 | $23.20 | 7500 |
| 2023-08-25 | 22.87 | $23.09 | 1400 |
| 2023-08-24 | 22.90 | $23.06 | 11100 |
| 2023-08-23 | 22.96 | $23.02 | 12800 |
| 2023-08-22 | 23.05 | $22.75 | 10600 |
| 2023-08-21 | 23.24 | $22.91 | 9000 |
| 2023-08-18 | 23.44 | $23.12 | 7600 |
| 2023-08-17 | 23.62 | $23.33 | 7500 |
| 2023-08-16 | 23.78 | $23.56 | 9800 |
| 2023-08-15 | 23.91 | $23.83 | 9600 |
| 2023-08-14 | 23.98 | $24.15 | 6500 |
| 2023-08-11 | 23.97 | $23.97 | 8200 |
| 2023-08-10 | 24.01 | $24.07 | 8400 |
| 2023-08-09 | 24.04 | $24.08 | 6100 |
| 2023-08-08 | 24.07 | $23.88 | 14400 |
| 2023-08-07 | 24.18 | $24.05 | 5400 |
| 2023-08-04 | 24.25 | $24.11 | 11700 |
| 2023-08-03 | 24.33 | $24.02 | 9300 |
| 2023-08-02 | 24.46 | $24.23 | 15000 |
| 2023-08-01 | 24.54 | $24.48 | 7800 |
| 2023-07-31 | 24.57 | $24.43 | 12500 |
| 2023-07-28 | 24.62 | $24.57 | 3200 |
| 2023-07-27 | 24.63 | $24.60 | 14800 |
| 2023-07-26 | 24.64 | $24.69 | 11600 |
| 2023-07-25 | 24.62 | $24.57 | 13300 |
| 2023-07-24 | 24.63 | $24.56 | 7200 |
| 2023-07-21 | 24.65 | $24.68 | 4700 |
| 2023-07-20 | 24.64 | $24.49 | 9300 |
| 2023-07-19 | 24.68 | $24.62 | 12500 |
| 2023-07-18 | 24.69 | $24.54 | 9100 |
| 2023-07-17 | 24.73 | $24.72 | 4200 |
| 2023-07-14 | 24.72 | $24.68 | 5400 |
| 2023-07-13 | 24.72 | $24.80 | 8100 |
| 2023-07-12 | 24.67 | $24.85 | 5500 |
| 2023-07-11 | 24.60 | $24.85 | 11900 |
| 2023-07-10 | 24.52 | $24.50 | 7700 |
| 2023-07-07 | 24.52 | $24.41 | 4800 |
| 2023-07-06 | 24.56 | $24.31 | 6700 |
| 2023-07-05 | 24.64 | $24.80 | 8200 |
| 2023-07-03 | 24.57 | $24.81 | 8900 |
| 2023-06-30 | 24.50 | $24.85 | 50600 |
| 2023-06-29 | 24.39 | $24.29 | 12100 |
| 2023-06-28 | 24.43 | $24.56 | 6100 |
| 2023-06-27 | 24.40 | $24.44 | 4200 |
| 2023-06-26 | 24.40 | $24.48 | 3400 |
| 2023-06-23 | 24.39 | $24.33 | 4400 |
| 2023-06-22 | 24.43 | $24.29 | 6900 |
| 2023-06-21 | 24.49 | $24.36 | 4300 |
| 2023-06-20 | 24.54 | $24.34 | 6900 |
| 2023-06-16 | 24.61 | $24.46 | 6200 |
| 2023-06-15 | 24.65 | $24.49 | 24400 |
| 2023-06-14 | 24.70 | $24.44 | 10800 |
| 2023-06-13 | 24.76 | $24.77 | 9500 |
| 2023-06-12 | 24.74 | $24.60 | 12300 |
| 2023-06-09 | 24.77 | $24.82 | 5100 |
| 2023-06-08 | 24.72 | $24.80 | 11400 |
| 2023-06-07 | 24.68 | $24.81 | 7800 |
| 2023-06-06 | 24.62 | $24.90 | 8100 |
| 2023-06-05 | 24.52 | $24.80 | 7000 |
| 2023-06-02 | 24.43 | $24.91 | 10500 |
| 2023-06-01 | 24.28 | $24.40 | 8600 |
| 2023-05-31 | 24.26 | $24.55 | 70100 |
| 2023-05-30 | 24.20 | $24.25 | 5700 |
| 2023-05-26 | 24.21 | $24.26 | 8200 |
| 2023-05-25 | 24.23 | $24.12 | 8300 |
| 2023-05-24 | 24.30 | $24.22 | 9100 |
| 2023-05-23 | 24.36 | $24.31 | 15600 |
| 2023-05-22 | 24.40 | $24.44 | 12700 |
| 2023-05-19 | 24.41 | $24.51 | 4400 |
| 2023-05-18 | 24.40 | $24.45 | 13100 |
| 2023-05-17 | 24.41 | $24.58 | 9400 |
| 2023-05-16 | 24.39 | $24.55 | 6300 |
| 2023-05-15 | 24.37 | $24.56 | 9000 |
| 2023-05-12 | 24.34 | $24.50 | 10400 |
| 2023-05-11 | 24.33 | $24.30 | 13700 |
| 2023-05-10 | 24.38 | $24.48 | 10700 |
| 2023-05-09 | 24.38 | $24.30 | 7100 |
| 2023-05-08 | 24.45 | $24.45 | 7900 |
| 2023-05-05 | 24.48 | $24.33 | 8000 |
| 2023-05-04 | 24.56 | $24.22 | 14300 |
| 2023-05-03 | 24.70 | $24.43 | 10400 |
| 2023-05-02 | 24.80 | $24.56 | 7500 |
| 2023-05-01 | 24.88 | $24.64 | 21500 |
| 2023-04-28 | 24.94 | $25.00 | 33200 |
| 2023-04-27 | 24.91 | $24.74 | 5900 |
| 2023-04-26 | 24.95 | $24.79 | 12800 |
| 2023-04-25 | 24.98 | $24.74 | 5400 |
| 2023-04-24 | 25.03 | $24.88 | 2500 |
| 2023-04-21 | 25.04 | $24.71 | 6900 |
| 2023-04-20 | 25.11 | $24.72 | 4600 |
| 2023-04-19 | 25.18 | $24.71 | 7400 |
| 2023-04-18 | 25.26 | $24.93 | 13700 |
| 2023-04-17 | 25.29 | $24.92 | 9800 |
| 2023-04-14 | 25.32 | $25.03 | 8200 |
| 2023-04-13 | 25.31 | $25.10 | 5600 |
| 2023-04-12 | 25.27 | $24.89 | 11500 |
| 2023-04-11 | 25.28 | $25.00 | 17100 |
| 2023-04-10 | 25.26 | $24.98 | 8800 |
| 2023-04-06 | 25.22 | $24.96 | 13000 |
| 2023-04-05 | 25.17 | $24.99 | 9600 |
| 2023-04-04 | 25.09 | $25.11 | 25000 |
| 2023-04-03 | 24.95 | $25.06 | 16800 |
| 2023-03-31 | 24.78 | $25.09 | 78600 |
| 2023-03-30 | 24.56 | $24.85 | 13900 |
| 2023-03-29 | 24.36 | $24.84 | 25200 |
| 2023-03-28 | 24.12 | $24.43 | 7800 |
| 2023-03-27 | 23.94 | $24.23 | 8900 |
| 2023-03-24 | 23.79 | $23.91 | 10200 |
| 2023-03-23 | 23.70 | $24.08 | 6300 |
| 2023-03-22 | 23.54 | $24.00 | 12900 |
| 2023-03-21 | 23.37 | $23.59 | 8000 |
| 2023-03-20 | 23.29 | $23.47 | 8000 |
| 2023-03-17 | 23.23 | $23.36 | 9200 |
| 2023-03-16 | 23.19 | $24.20 | 29400 |
| 2023-03-15 | 22.88 | $23.17 | 10200 |
| 2023-03-14 | 22.84 | $23.25 | 12600 |
| 2023-03-13 | 22.76 | $22.94 | 14000 |
| 2023-03-10 | 22.77 | $22.97 | 14500 |
| 2023-03-09 | 22.77 | $22.77 | 17500 |
| 2023-03-08 | 22.85 | $23.11 | 5300 |
| 2023-03-07 | 22.84 | $23.13 | 8700 |
| 2023-03-06 | 22.83 | $23.20 | 21800 |
| 2023-03-03 | 22.80 | $23.05 | 10000 |
| 2023-03-02 | 22.81 | $22.94 | 7000 |
| 2023-03-01 | 22.88 | $22.95 | 7500 |
| 2023-02-28 | 22.96 | $23.10 | 50500 |
| 2023-02-27 | 23.02 | $23.17 | 17300 |
| 2023-02-24 | 23.08 | $23.11 | 8400 |
| 2023-02-23 | 23.18 | $23.18 | 5400 |
| 2023-02-22 | 23.28 | $23.25 | 7200 |
| 2023-02-21 | 23.39 | $23.03 | 21500 |
| 2023-02-17 | 23.60 | $23.55 | 3900 |
| 2023-02-16 | 23.69 | $23.64 | 7800 |
| 2023-02-15 | 23.79 | $23.91 | 7700 |
| 2023-02-14 | 23.82 | $23.82 | 7100 |
| 2023-02-13 | 23.89 | $23.77 | 7100 |
| 2023-02-10 | 23.99 | $23.66 | 5100 |
| 2023-02-09 | 24.16 | $23.88 | 14200 |
| 2023-02-08 | 24.29 | $24.00 | 10100 |
| 2023-02-07 | 24.42 | $23.91 | 23400 |
| 2023-02-06 | 24.60 | $24.05 | 9200 |
| 2023-02-03 | 24.78 | $24.45 | 7300 |
| 2023-02-02 | 24.87 | $24.80 | 26700 |
| 2023-02-01 | 24.86 | $24.76 | 16100 |
| 2023-01-31 | 24.86 | $24.85 | 63800 |
| 2023-01-30 | 24.83 | $24.64 | 7300 |
| 2023-01-27 | 24.86 | $24.50 | 20800 |
| 2023-01-26 | 24.92 | $24.76 | 8600 |
| 2023-01-25 | 24.92 | $24.67 | 8500 |
| 2023-01-24 | 24.94 | $24.77 | 9600 |
| 2023-01-23 | 24.93 | $24.81 | 13800 |
| 2023-01-20 | 24.90 | $24.80 | 18800 |
| 2023-01-19 | 24.85 | $24.84 | 17700 |
| 2023-01-18 | 24.78 | $24.85 | 28500 |
| 2023-01-17 | 24.68 | $24.77 | 17500 |
| 2023-01-13 | 24.57 | $24.68 | 28700 |
| 2023-01-12 | 24.47 | $24.57 | 24600 |
| 2023-01-11 | 24.38 | $24.70 | 36300 |
| 2023-01-10 | 24.22 | $24.40 | 14300 |
| 2023-01-09 | 24.11 | $24.41 | 13800 |
| 2023-01-06 | 23.98 | $24.52 | 16900 |
| 2023-01-05 | 23.77 | $24.03 | 19000 |
| 2023-01-04 | 23.68 | $23.72 | 17300 |
| 2023-01-03 | 23.66 | $23.75 | 16000 |
| 2022-12-30 | 23.63 | $23.53 | 249000 |
| 2022-12-29 | 23.66 | $23.13 | 16100 |
| 2022-12-28 | 23.81 | $23.26 | 21200 |
| 2022-12-27 | 23.96 | $23.40 | 22700 |
| 2022-12-23 | 24.10 | $23.60 | 12000 |
| 2022-12-22 | 24.19 | $23.77 | 16300 |
| 2022-12-21 | 24.24 | $24.05 | 14200 |
| 2022-12-20 | 24.21 | $24.03 | 20900 |
| 2022-12-19 | 24.17 | $24.08 | 18400 |
| 2022-12-16 | 24.11 | $24.10 | 33300 |
| 2022-12-15 | 24.01 | $24.06 | 22300 |
| 2022-12-14 | 23.89 | $24.06 | 20400 |
| 2022-12-13 | 23.74 | $23.93 | 21000 |
| 2022-12-12 | 23.60 | $23.43 | 23700 |
| 2022-12-09 | 23.58 | $23.29 | 19800 |
| 2022-12-08 | 23.59 | $23.46 | 25600 |
| 2022-12-07 | 23.54 | $23.34 | 17500 |
| 2022-12-06 | 23.51 | $23.13 | 15300 |
| 2022-12-05 | 23.53 | $23.33 | 24200 |
| 2022-12-02 | 23.49 | $23.66 | 16300 |
| 2022-12-01 | 23.34 | $23.40 | 17000 |
| 2022-11-30 | 23.22 | $22.91 | 25000 |
| 2022-11-29 | 23.22 | $22.59 | 24700 |
| 2022-11-28 | 23.32 | $23.00 | 12500 |
| 2022-11-25 | 23.31 | $23.12 | 8200 |
| 2022-11-23 | 23.25 | $23.14 | 15700 |
| 2022-11-22 | 23.15 | $23.14 | 10300 |
| 2022-11-21 | 23.04 | $23.23 | 27100 |
| 2022-11-18 | 22.86 | $23.11 | 25900 |
| 2022-11-17 | 22.67 | $22.78 | 11300 |
| 2022-11-16 | 22.54 | $22.77 | 20200 |
| 2022-11-15 | 22.39 | $22.69 | 14600 |
| 2022-11-14 | 22.22 | $22.41 | 14200 |
| 2022-11-11 | 22.10 | $22.76 | 20300 |
| 2022-11-10 | 21.84 | $22.89 | 25200 |
| 2022-11-09 | 21.49 | $21.63 | 13400 |
| 2022-11-08 | 21.46 | $21.66 | 13900 |
| 2022-11-07 | 21.41 | $21.33 | 18500 |
| 2022-11-04 | 21.47 | $21.29 | 13900 |
| 2022-11-03 | 21.55 | $21.42 | 19800 |
| 2022-11-02 | 21.62 | $21.53 | 11900 |
| 2022-11-01 | 21.67 | $21.68 | 12400 |
| 2022-10-31 | 21.69 | $21.93 | 17400 |
| 2022-10-28 | 21.63 | $21.92 | 14400 |
| 2022-10-27 | 21.57 | $21.98 | 12400 |
| 2022-10-26 | 21.49 | $21.82 | 11000 |
| 2022-10-25 | 21.44 | $21.71 | 14100 |
| 2022-10-24 | 21.42 | $21.79 | 6000 |
| 2022-10-21 | 21.39 | $21.58 | 15000 |
| 2022-10-20 | 21.42 | $21.57 | 17400 |
| 2022-10-19 | 21.47 | $21.99 | 20200 |
| 2022-10-18 | 21.40 | $22.02 | 15600 |
| 2022-10-17 | 21.33 | $21.86 | 30900 |
| 2022-10-14 | 21.29 | $21.58 | 13500 |
| 2022-10-13 | 21.36 | $21.46 | 11800 |
| 2022-10-12 | 21.48 | $21.62 | 11800 |
| 2022-10-11 | 21.60 | $21.73 | 14900 |
| 2022-10-10 | 21.72 | $21.97 | 10200 |
| 2022-10-07 | 21.80 | $22.21 | 17500 |
| 2022-10-06 | 21.84 | $22.32 | 18200 |
| 2022-10-05 | 21.86 | $22.11 | 14100 |
| 2022-10-04 | 21.97 | $22.10 | 24600 |
| 2022-10-03 | 22.12 | $21.92 | 32600 |
| 2022-09-30 | 22.38 | $21.64 | 228000 |
| 2022-09-29 | 22.79 | $21.87 | 77600 |
| 2022-09-28 | 23.23 | $22.94 | 33900 |
| 2022-09-27 | 23.43 | $23.08 | 16800 |
| 2022-09-26 | 23.65 | $23.12 | 25800 |
| 2022-09-23 | 23.90 | $23.58 | 14000 |
| 2022-09-22 | 24.07 | $23.92 | 24700 |
| 2022-09-21 | 24.17 | $24.20 | 12300 |
| 2022-09-20 | 24.21 | $24.12 | 17100 |
| 2022-09-19 | 24.29 | $24.31 | 8900 |
| 2022-09-16 | 24.33 | $24.44 | 12900 |
| 2022-09-15 | 24.34 | $24.43 | 10000 |
| 2022-09-14 | 24.36 | $24.44 | 5700 |
| 2022-09-13 | 24.38 | $24.59 | 13100 |
| 2022-09-12 | 24.36 | $24.53 | 7600 |
| 2022-09-09 | 24.36 | $24.48 | 11200 |
| 2022-09-08 | 24.38 | $24.35 | 30100 |
| 2022-09-07 | 24.45 | $24.43 | 6600 |
| 2022-09-06 | 24.51 | $24.34 | 17000 |
| 2022-09-02 | 24.62 | $24.55 | 9400 |
| 2022-09-01 | 24.69 | $24.56 | 26700 |
| 2022-08-31 | 24.78 | $24.68 | 17400 |
| 2022-08-30 | 24.85 | $24.81 | 11600 |
| 2022-08-29 | 24.89 | $24.79 | 11300 |
| 2022-08-26 | 24.95 | $24.90 | 4000 |
| 2022-08-25 | 24.99 | $25.02 | 3100 |
| 2022-08-24 | 25.00 | $24.85 | 11800 |
| 2022-08-23 | 25.07 | $24.89 | 28900 |
| 2022-08-22 | 25.14 | $24.96 | 20600 |
| 2022-08-19 | 25.20 | $25.07 | 11200 |
| 2022-08-18 | 25.24 | $25.11 | 4300 |
| 2022-08-17 | 25.28 | $25.12 | 6600 |
| 2022-08-16 | 25.33 | $25.17 | 3300 |
| 2022-08-15 | 25.36 | $25.18 | 4300 |
| 2022-08-12 | 25.40 | $25.23 | 4500 |
| 2022-08-11 | 25.42 | $25.23 | 3100 |
| 2022-08-10 | 25.45 | $25.26 | 2600 |
| 2022-08-09 | 25.48 | $25.17 | 7600 |
| 2022-08-08 | 25.53 | $25.27 | 7700 |
| 2022-08-05 | 25.56 | $25.38 | 7600 |
| 2022-08-04 | 25.56 | $25.62 | 11400 |
| 2022-08-03 | 25.48 | $25.66 | 12200 |
| 2022-08-02 | 25.36 | $25.52 | 29200 |
| 2022-08-01 | 25.25 | $25.36 | 10200 |
| 2022-07-29 | 25.17 | $25.42 | 37100 |
| 2022-07-28 | 25.05 | $25.05 | 13900 |
| 2022-07-27 | 25.02 | $25.01 | 15200 |
| 2022-07-26 | 24.99 | $24.97 | 2200 |
| 2022-07-25 | 24.97 | $24.95 | 11400 |
| 2022-07-22 | 24.94 | $25.03 | 10200 |
| 2022-07-21 | 24.88 | $24.93 | 7500 |
| 2022-07-20 | 24.84 | $25.00 | 21700 |
| 2022-07-19 | 24.77 | $24.91 | 6400 |
| 2022-07-18 | 24.71 | $24.79 | 8700 |
| 2022-07-15 | 24.67 | $24.82 | 7000 |
| 2022-07-14 | 24.61 | $24.72 | 7900 |
| 2022-07-13 | 24.57 | $24.70 | 15200 |
| 2022-07-12 | 24.53 | $24.52 | 9600 |
| 2022-07-11 | 24.54 | $24.50 | 5900 |
| 2022-07-08 | 24.55 | $24.48 | 5500 |
| 2022-07-07 | 24.57 | $24.55 | 9200 |
| 2022-07-06 | 24.58 | $24.46 | 5300 |
| 2022-07-05 | 24.62 | $24.52 | 22100 |
| 2022-07-01 | 24.64 | $24.56 | 24500 |
| 2022-06-30 | 24.66 | $24.51 | 13300 |
| 2022-06-29 | 24.70 | $24.68 | 9500 |
| 2022-06-28 | 24.69 | $24.90 | 20200 |
| 2022-06-27 | 24.60 | $24.82 | 8800 |
| 2022-06-24 | 24.53 | $24.78 | 9100 |
| 2022-06-23 | 24.45 | $24.72 | 10800 |
| 2022-06-22 | 24.37 | $24.64 | 32800 |
| 2022-06-21 | 24.30 | $24.33 | 14500 |
| 2022-06-17 | 24.31 | $24.10 | 15400 |
| 2022-06-16 | 24.41 | $24.00 | 23900 |
| 2022-06-15 | 24.55 | $24.27 | 28100 |
| 2022-06-14 | 24.64 | $23.92 | 33300 |
| 2022-06-13 | 24.86 | $23.97 | 35700 |
| 2022-06-10 | 25.11 | $24.67 | 40800 |
| 2022-06-09 | 25.20 | $25.04 | 21500 |
| 2022-06-08 | 25.17 | $25.05 | 3000 |
| 2022-06-07 | 25.14 | $25.14 | 11800 |
| 2022-06-06 | 25.06 | $25.01 | 12300 |
| 2022-06-03 | 25.00 | $25.00 | 13800 |
| 2022-06-02 | 24.93 | $25.06 | 15200 |
| 2022-06-01 | 24.82 | $25.01 | 25600 |
| 2022-05-31 | 24.70 | $25.14 | 55400 |
| 2022-05-27 | 24.51 | $25.13 | 17800 |
| 2022-05-26 | 24.27 | $24.72 | 18000 |
| 2022-05-25 | 24.12 | $24.40 | 11200 |
| 2022-05-24 | 24.03 | $24.09 | 14300 |
| 2022-05-23 | 24.03 | $24.07 | 37500 |
| 2022-05-20 | 24.03 | $24.14 | 29000 |
| 2022-05-19 | 24.01 | $24.17 | 17800 |
| 2022-05-18 | 23.99 | $24.01 | 25100 |
| 2022-05-17 | 24.00 | $24.20 | 17500 |
| 2022-05-16 | 23.97 | $24.25 | 14000 |
| 2022-05-13 | 23.91 | $24.22 | 10700 |
| 2022-05-12 | 23.86 | $24.11 | 18000 |
| 2022-05-11 | 23.83 | $23.87 | 25300 |
| 2022-05-10 | 23.88 | $23.85 | 17200 |
| 2022-05-09 | 23.95 | $23.69 | 17900 |
| 2022-05-06 | 24.09 | $23.89 | 27300 |
| 2022-05-05 | 24.20 | $24.20 | 19000 |
| 2022-05-04 | 24.24 | $24.46 | 29600 |
| 2022-05-03 | 24.21 | $24.10 | 12700 |
| 2022-05-02 | 24.29 | $24.28 | 27600 |
| 2022-04-29 | 24.34 | $24.66 | 43000 |
| 2022-04-28 | 24.27 | $24.56 | 15600 |
| 2022-04-27 | 24.23 | $24.01 | 23400 |
| 2022-04-26 | 24.36 | $24.33 | 22900 |
| 2022-04-25 | 24.42 | $24.47 | 14300 |
| 2022-04-22 | 24.45 | $24.42 | 23100 |
| 2022-04-21 | 24.51 | $24.50 | 21100 |
| 2022-04-20 | 24.56 | $24.70 | 16100 |
| 2022-04-19 | 24.55 | $24.46 | 32700 |
| 2022-04-18 | 24.63 | $24.43 | 36200 |
| 2022-04-14 | 24.74 | $24.42 | 26600 |
| 2022-04-13 | 24.87 | $24.68 | 68000 |
| 2022-04-12 | 24.95 | $24.74 | 18800 |
| 2022-04-11 | 25.04 | $24.81 | 33500 |
| 2022-04-08 | 25.12 | $24.92 | 31200 |
| 2022-04-07 | 25.18 | $25.08 | 9200 |
| 2022-04-06 | 25.20 | $25.05 | 27400 |
| 2022-04-05 | 25.24 | $25.00 | 21000 |
| 2022-04-04 | 25.30 | $25.15 | 17000 |
| 2022-04-01 | 25.33 | $25.09 | 10000 |
| 2022-03-31 | 25.38 | $25.25 | 17800 |
| 2022-03-30 | 25.39 | $25.19 | 7200 |
| 2022-03-29 | 25.42 | $25.47 | 19800 |
| 2022-03-28 | 25.36 | $25.28 | 9900 |
| 2022-03-25 | 25.35 | $25.20 | 26100 |
| 2022-03-24 | 25.36 | $25.42 | 27600 |
| 2022-03-23 | 25.29 | $25.35 | 11700 |
| 2022-03-22 | 25.24 | $25.29 | 11500 |
| 2022-03-21 | 25.19 | $25.30 | 20900 |
| 2022-03-18 | 25.12 | $25.48 | 20500 |
| 2022-03-17 | 24.98 | $25.25 | 13900 |
| 2022-03-16 | 24.89 | $25.10 | 24500 |
| 2022-03-15 | 24.82 | $24.87 | 13800 |
| 2022-03-14 | 24.81 | $24.71 | 33700 |
| 2022-03-11 | 24.85 | $24.99 | 16200 |
| 2022-03-10 | 24.81 | $24.96 | 22900 |
| 2022-03-09 | 24.77 | $25.03 | 15100 |
| 2022-03-08 | 24.71 | $24.84 | 15600 |
| 2022-03-07 | 24.69 | $24.77 | 19900 |
| 2022-03-04 | 24.70 | $24.61 | 35400 |
| 2022-03-03 | 24.76 | $24.77 | 24600 |
| 2022-03-02 | 24.78 | $24.91 | 14400 |
| 2022-03-01 | 24.77 | $24.84 | 16800 |
| 2022-02-28 | 24.78 | $24.86 | 30000 |
| 2022-02-25 | 24.79 | $24.92 | 10100 |
| 2022-02-24 | 24.78 | $24.89 | 29900 |
| 2022-02-23 | 24.79 | $24.84 | 20300 |
| 2022-02-22 | 24.82 | $24.91 | 16900 |
| 2022-02-18 | 24.83 | $24.98 | 11700 |
| 2022-02-17 | 24.84 | $24.99 | 17500 |
| 2022-02-16 | 24.84 | $25.15 | 16300 |
| 2022-02-15 | 24.80 | $24.90 | 26800 |
| 2022-02-14 | 24.83 | $24.42 | 38100 |
| 2022-02-11 | 25.02 | $24.91 | 28500 |
| 2022-02-10 | 25.11 | $24.93 | 52400 |
| 2022-02-09 | 25.21 | $25.10 | 18500 |
| 2022-02-08 | 25.28 | $25.06 | 24000 |
| 2022-02-07 | 25.38 | $25.23 | 24600 |
| 2022-02-04 | 25.46 | $25.34 | 22600 |
| 2022-02-03 | 25.51 | $25.45 | 21300 |
| 2022-02-02 | 25.55 | $25.62 | 18100 |
| 2022-02-01 | 25.54 | $25.63 | 12200 |
| 2022-01-31 | 25.53 | $25.66 | 41500 |
| 2022-01-28 | 25.51 | $25.47 | 20300 |
| 2022-01-27 | 25.54 | $25.37 | 12500 |
| 2022-01-26 | 25.62 | $25.48 | 12400 |
| 2022-01-25 | 25.67 | $25.59 | 2600 |
| 2022-01-24 | 25.71 | $25.59 | 10000 |
| 2022-01-21 | 25.75 | $25.70 | 6700 |
| 2022-01-20 | 25.77 | $25.66 | 12100 |
| 2022-01-19 | 25.81 | $25.75 | 9000 |
| 2022-01-18 | 25.82 | $25.80 | 21100 |
| 2022-01-14 | 25.83 | $25.92 | 5600 |
| 2022-01-13 | 25.79 | $25.91 | 8500 |
| 2022-01-12 | 25.75 | $25.80 | 8400 |
| 2022-01-11 | 25.74 | $25.89 | 5200 |
| 2022-01-10 | 25.70 | $25.57 | 11800 |
| 2022-01-07 | 25.75 | $25.68 | 4900 |
| 2022-01-06 | 25.78 | $25.74 | 11600 |
| 2022-01-05 | 25.79 | $25.64 | 16700 |
| 2022-01-04 | 25.85 | $25.83 | 13300 |
| 2022-01-03 | 25.85 | $25.86 | 16200 |
| 2021-12-31 | 25.84 | $25.88 | 22600 |
| 2021-12-30 | 25.82 | $25.70 | 21500 |
| 2021-12-29 | 25.86 | $25.88 | 7400 |
| 2021-12-28 | 25.85 | $25.90 | 14500 |
| 2021-12-27 | 25.83 | $25.87 | 17200 |
| 2021-12-23 | 25.82 | $25.88 | 10200 |
| 2021-12-22 | 25.80 | $25.87 | 7500 |
| 2021-12-21 | 25.78 | $25.88 | 6400 |
| 2021-12-20 | 25.75 | $25.77 | 8500 |
| 2021-12-17 | 25.75 | $25.74 | 10500 |
| 2021-12-16 | 25.76 | $25.85 | 15000 |
| 2021-12-15 | 25.75 | $25.81 | 8600 |
| 2021-12-14 | 25.74 | $25.78 | 11900 |
| 2021-12-13 | 25.74 | $25.77 | 8000 |
| 2021-12-10 | 25.75 | $25.78 | 11700 |
| 2021-12-09 | 25.75 | $25.81 | 7500 |
| 2021-12-08 | 25.75 | $25.83 | 17800 |
| 2021-12-07 | 25.75 | $25.90 | 13800 |
| 2021-12-06 | 25.72 | $25.82 | 12200 |
| 2021-12-03 | 25.72 | $25.76 | 4500 |
| 2021-12-02 | 25.73 | $25.88 | 9300 |
| 2021-12-01 | 25.72 | $25.91 | 6200 |
| 2021-11-30 | 25.69 | $25.69 | 94800 |
| 2021-11-29 | 25.73 | $25.77 | 8100 |
| 2021-11-26 | 25.75 | $25.75 | 4000 |
| 2021-11-24 | 25.79 | $25.84 | 13400 |
| 2021-11-23 | 25.81 | $25.83 | 13300 |
| 2021-11-22 | 25.84 | $25.80 | 7700 |
| 2021-11-19 | 25.89 | $25.86 | 2700 |
| 2021-11-18 | 25.94 | $25.79 | 5100 |
| 2021-11-17 | 26.01 | $25.89 | 5200 |
| 2021-11-16 | 26.08 | $25.91 | 8000 |
| 2021-11-15 | 26.15 | $25.89 | 6200 |
| 2021-11-12 | 26.25 | $25.97 | 4500 |
| 2021-11-11 | 26.35 | $26.00 | 10100 |
| 2021-11-10 | 26.45 | $26.22 | 11500 |
| 2021-11-09 | 26.51 | $26.48 | 13000 |
| 2021-11-08 | 26.49 | $26.42 | 4700 |
| 2021-11-05 | 26.49 | $26.50 | 11400 |
| 2021-11-04 | 26.47 | $26.40 | 23900 |
| 2021-11-03 | 26.46 | $26.42 | 10400 |
| 2021-11-02 | 26.45 | $26.43 | 4100 |
| 2021-11-01 | 26.43 | $26.40 | 12600 |
| 2021-10-29 | 26.41 | $26.21 | 31700 |
| 2021-10-28 | 26.45 | $26.36 | 7500 |
| 2021-10-27 | 26.45 | $26.42 | 3600 |
| 2021-10-26 | 26.42 | $26.44 | 3000 |
| 2021-10-25 | 26.38 | $26.40 | 10100 |
| 2021-10-22 | 26.34 | $26.32 | 5500 |
| 2021-10-21 | 26.32 | $26.36 | 5700 |
| 2021-10-20 | 26.28 | $26.36 | 10800 |
| 2021-10-19 | 26.23 | $26.28 | 5100 |
| 2021-10-18 | 26.19 | $26.24 | 5900 |
| 2021-10-15 | 26.16 | $26.37 | 11700 |
| 2021-10-14 | 26.07 | $26.47 | 12100 |
| 2021-10-13 | 25.94 | $26.39 | 26700 |
| 2021-10-12 | 25.80 | $26.04 | 7500 |
| 2021-10-11 | 25.75 | $25.88 | 5200 |
| 2021-10-08 | 25.74 | $25.87 | 8300 |
| 2021-10-07 | 25.72 | $25.85 | 26000 |
| 2021-10-06 | 25.72 | $25.80 | 14200 |
| 2021-10-05 | 25.73 | $25.73 | 17600 |
| 2021-10-04 | 25.78 | $25.71 | 12500 |
| 2021-10-01 | 25.84 | $25.76 | 27500 |
| 2021-09-30 | 25.90 | $25.88 | 26700 |
| 2021-09-29 | 25.94 | $25.76 | 13200 |
| 2021-09-28 | 26.02 | $25.80 | 47300 |
| 2021-09-27 | 26.12 | $26.02 | 15900 |
| 2021-09-24 | 26.16 | $26.07 | 8600 |
| 2021-09-23 | 26.21 | $26.16 | 5600 |
| 2021-09-22 | 26.23 | $26.27 | 16300 |
| 2021-09-21 | 26.23 | $26.06 | 10300 |
| 2021-09-20 | 26.29 | $26.15 | 16900 |
| 2021-09-17 | 26.33 | $26.31 | 8200 |
| 2021-09-16 | 26.34 | $26.37 | 4200 |
| 2021-09-15 | 26.33 | $26.24 | 8800 |
| 2021-09-14 | 26.36 | $26.20 | 2700 |
| 2021-09-13 | 26.41 | $26.18 | 6900 |
| 2021-09-10 | 26.47 | $26.22 | 18000 |
| 2021-09-09 | 26.53 | $26.34 | 16700 |
| 2021-09-08 | 26.57 | $26.39 | 8200 |
| 2021-09-07 | 26.60 | $26.61 | 1800 |
| 2021-09-03 | 26.56 | $26.68 | 8500 |
| 2021-09-02 | 26.50 | $26.65 | 11100 |
| 2021-09-01 | 26.42 | $26.57 | 13700 |
| 2021-08-31 | 26.36 | $26.40 | 50900 |
| 2021-08-30 | 26.33 | $26.45 | 9000 |
| 2021-08-27 | 26.28 | $26.32 | 8100 |
| 2021-08-26 | 26.26 | $26.22 | 7300 |
| 2021-08-25 | 26.27 | $26.27 | 9800 |
| 2021-08-24 | 26.27 | $26.30 | 10400 |
| 2021-08-23 | 26.26 | $26.34 | 6800 |
| 2021-08-20 | 26.23 | $26.38 | 15700 |
| 2021-08-19 | 26.19 | $26.28 | 3500 |
| 2021-08-18 | 26.16 | $26.22 | 7200 |
| 2021-08-17 | 26.16 | $26.26 | 75000 |
| 2021-08-16 | 26.14 | $26.21 | 5100 |
| 2021-08-13 | 26.13 | $26.22 | 9300 |
| 2021-08-12 | 26.12 | $26.20 | 9600 |
| 2021-08-11 | 26.12 | $26.18 | 7600 |
| 2021-08-10 | 26.12 | $26.14 | 32800 |
| 2021-08-09 | 26.14 | $26.20 | 15100 |
| 2021-08-06 | 26.16 | $26.29 | 15600 |
| 2021-08-05 | 26.14 | $26.29 | 31300 |
| 2021-08-04 | 26.13 | $26.26 | 10700 |
| 2021-08-03 | 26.13 | $26.29 | 48900 |
| 2021-08-02 | 26.12 | $26.28 | 35900 |
| 2021-07-30 | 26.11 | $26.32 | 60000 |
| 2021-07-29 | 26.10 | $26.20 | 34700 |
| 2021-07-28 | 26.13 | $26.16 | 9200 |
| 2021-07-27 | 26.17 | $26.24 | 8300 |
| 2021-07-26 | 26.21 | $26.24 | 9500 |
| 2021-07-23 | 26.26 | $26.28 | 8700 |
| 2021-07-22 | 26.32 | $26.31 | 4600 |
| 2021-07-21 | 26.38 | $26.32 | 21000 |
| 2021-07-20 | 26.45 | $26.32 | 3500 |
| 2021-07-19 | 26.55 | $26.36 | 10700 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
30.32
2026-07-16
Close Price
$20.90
Vol: 8801
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.43
Average
48.19
Maximum
74.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 30.32 | $20.90 | 8801 |
| 2026-07-15 | 30.50 | $20.91 | 6900 |
| 2026-07-14 | 30.67 | $20.92 | 6800 |
| 2026-07-13 | 31.67 | $20.98 | 12511 |
| 2026-07-10 | 33.40 | $21.08 | 9614 |
| 2026-07-09 | 33.75 | $21.10 | 11700 |
| 2026-07-08 | 33.42 | $21.09 | 23500 |
| 2026-07-07 | 36.54 | $21.27 | 11030 |
| 2026-07-06 | 38.44 | $21.37 | 12500 |
| 2026-07-02 | 35.25 | $21.27 | 13600 |
| 2026-07-01 | 35.60 | $21.29 | 23500 |
| 2026-06-30 | 31.72 | $21.17 | 201200 |
| 2026-06-29 | 41.38 | $21.66 | 20700 |
| 2026-06-26 | 38.47 | $21.58 | 18000 |
| 2026-06-25 | 40.63 | $21.67 | 15900 |
| 2026-06-24 | 41.86 | $21.72 | 18800 |
| 2026-06-23 | 43.63 | $21.79 | 20800 |
| 2026-06-22 | 42.97 | $21.77 | 13700 |
| 2026-06-18 | 48.28 | $21.97 | 21100 |
| 2026-06-17 | 42.92 | $21.81 | 13400 |
| 2026-06-16 | 44.01 | $21.85 | 30100 |
| 2026-06-15 | 40.44 | $21.75 | 9600 |
| 2026-06-12 | 35.77 | $21.63 | 5400 |
| 2026-06-11 | 35.77 | $21.63 | 21300 |
| 2026-06-10 | 33.82 | $21.58 | 10100 |
| 2026-06-09 | 32.65 | $21.55 | 15700 |
| 2026-06-08 | 34.18 | $21.63 | 13841 |
| 2026-06-05 | 37.28 | $21.78 | 8800 |
| 2026-06-04 | 41.32 | $21.95 | 9000 |
| 2026-06-03 | 42.08 | $21.98 | 20300 |
| 2026-06-02 | 44.97 | $22.09 | 10600 |
| 2026-06-01 | 46.93 | $22.16 | 6800 |
| 2026-05-29 | 46.93 | $22.16 | 29700 |
| 2026-05-28 | 49.42 | $22.25 | 14200 |
| 2026-05-27 | 47.35 | $22.18 | 6000 |
| 2026-05-26 | 46.46 | $22.15 | 29100 |
| 2026-05-22 | 42.46 | $22.02 | 6200 |
| 2026-05-21 | 43.17 | $22.05 | 14200 |
| 2026-05-20 | 46.35 | $22.18 | 16400 |
| 2026-05-19 | 45.17 | $22.14 | 14100 |
| 2026-05-18 | 47.39 | $22.23 | 16800 |
| 2026-05-15 | 48.40 | $22.27 | 18600 |
| 2026-05-14 | 54.14 | $22.48 | 7800 |
| 2026-05-13 | 53.14 | $22.44 | 4400 |
| 2026-05-12 | 54.56 | $22.49 | 16000 |
| 2026-05-11 | 51.87 | $22.38 | 5500 |
| 2026-05-08 | 49.28 | $22.28 | 5500 |
| 2026-05-07 | 47.94 | $22.23 | 8400 |
| 2026-05-06 | 47.68 | $22.22 | 13400 |
| 2026-05-05 | 46.14 | $22.16 | 5000 |
| 2026-05-04 | 44.86 | $22.11 | 13700 |
| 2026-05-01 | 48.36 | $22.27 | 9200 |
| 2026-04-30 | 47.14 | $22.22 | 17400 |
| 2026-04-29 | 49.13 | $22.31 | 11800 |
| 2026-04-28 | 53.44 | $22.49 | 4100 |
| 2026-04-27 | 53.22 | $22.48 | 3300 |
| 2026-04-24 | 56.19 | $22.60 | 10900 |
| 2026-04-23 | 52.40 | $22.42 | 7412 |
| 2026-04-22 | 51.97 | $22.40 | 10300 |
| 2026-04-21 | 49.07 | $22.27 | 8400 |
| 2026-04-20 | 47.44 | $22.20 | 3800 |
| 2026-04-17 | 47.65 | $22.21 | 7223 |
| 2026-04-16 | 48.25 | $22.24 | 8700 |
| 2026-04-15 | 49.42 | $22.30 | 7800 |
| 2026-04-14 | 48.83 | $22.27 | 10300 |
| 2026-04-13 | 45.60 | $22.11 | 9100 |
| 2026-04-10 | 46.47 | $22.16 | 9200 |
| 2026-04-09 | 46.81 | $22.18 | 4600 |
| 2026-04-08 | 48.85 | $22.30 | 21500 |
| 2026-04-07 | 38.47 | $21.81 | 14300 |
| 2026-04-06 | 38.47 | $21.81 | 23400 |
| 2026-04-02 | 32.96 | $21.59 | 4100 |
| 2026-04-01 | 30.82 | $21.51 | 25500 |
| 2026-03-31 | 23.58 | $21.26 | 86900 |
| 2026-03-30 | 29.88 | $21.79 | 8800 |
| 2026-03-27 | 29.54 | $21.78 | 8300 |
| 2026-03-26 | 28.23 | $21.74 | 18200 |
| 2026-03-25 | 28.74 | $21.78 | 7700 |
| 2026-03-24 | 25.55 | $21.68 | 27418 |
| 2026-03-23 | 20.12 | $21.52 | 27800 |
| 2026-03-20 | 17.99 | $21.46 | 22000 |
| 2026-03-19 | 23.31 | $22.00 | 14500 |
| 2026-03-18 | 26.01 | $22.20 | 16800 |
| 2026-03-17 | 28.18 | $22.34 | 22400 |
| 2026-03-16 | 28.34 | $22.35 | 24500 |
| 2026-03-13 | 30.85 | $22.50 | 17800 |
| 2026-03-12 | 34.52 | $22.69 | 20100 |
| 2026-03-11 | 39.72 | $22.91 | 20000 |
| 2026-03-10 | 44.67 | $23.08 | 17500 |
| 2026-03-09 | 44.98 | $23.09 | 18900 |
| 2026-03-06 | 49.60 | $23.23 | 15200 |
| 2026-03-05 | 57.17 | $23.42 | 10000 |
| 2026-03-04 | 59.43 | $23.47 | 19300 |
| 2026-03-03 | 60.34 | $23.49 | 11200 |
| 2026-03-02 | 60.05 | $23.48 | 32200 |
| 2026-02-27 | 52.84 | $23.26 | 101200 |
| 2026-02-26 | 62.03 | $23.45 | 9900 |
| 2026-02-25 | 62.03 | $23.45 | 14700 |
| 2026-02-24 | 61.07 | $23.42 | 7100 |
| 2026-02-23 | 61.56 | $23.43 | 19200 |
| 2026-02-20 | 62.04 | $23.44 | 12000 |
| 2026-02-19 | 61.76 | $23.43 | 7300 |
| 2026-02-18 | 65.95 | $23.52 | 17200 |
| 2026-02-17 | 63.88 | $23.44 | 18200 |
| 2026-02-13 | 63.08 | $23.41 | 4900 |
| 2026-02-12 | 60.30 | $23.31 | 4100 |
| 2026-02-11 | 60.30 | $23.31 | 24400 |
| 2026-02-10 | 55.78 | $23.16 | 31600 |
| 2026-02-09 | 52.71 | $23.07 | 11000 |
| 2026-02-06 | 54.30 | $23.11 | 25400 |
| 2026-02-05 | 55.49 | $23.14 | 23500 |
| 2026-02-04 | 54.87 | $23.12 | 13100 |
| 2026-02-03 | 55.24 | $23.13 | 10800 |
| 2026-02-02 | 57.07 | $23.18 | 13300 |
| 2026-01-30 | 55.67 | $23.13 | 14900 |
| 2026-01-29 | 53.67 | $23.06 | 10800 |
| 2026-01-28 | 54.34 | $23.08 | 11800 |
| 2026-01-27 | 58.10 | $23.19 | 9200 |
| 2026-01-26 | 59.53 | $23.23 | 11000 |
| 2026-01-23 | 58.31 | $23.18 | 13300 |
| 2026-01-22 | 58.31 | $23.18 | 9400 |
| 2026-01-21 | 54.63 | $23.03 | 12000 |
| 2026-01-20 | 52.78 | $22.96 | 23000 |
| 2026-01-16 | 56.53 | $23.08 | 10400 |
| 2026-01-15 | 56.29 | $23.07 | 8200 |
| 2026-01-14 | 55.57 | $23.04 | 13700 |
| 2026-01-13 | 55.57 | $23.04 | 24200 |
| 2026-01-12 | 50.43 | $22.83 | 12300 |
| 2026-01-09 | 49.91 | $22.81 | 12000 |
| 2026-01-08 | 48.88 | $22.77 | 19900 |
| 2026-01-07 | 45.71 | $22.65 | 4200 |
| 2026-01-06 | 46.16 | $22.67 | 9000 |
| 2026-01-05 | 47.74 | $22.74 | 16800 |
| 2026-01-02 | 45.20 | $22.64 | 14800 |
| 2025-12-31 | 38.38 | $22.40 | 25700 |
| 2025-12-30 | 47.80 | $22.80 | 20700 |
| 2025-12-29 | 50.13 | $22.88 | 7100 |
| 2025-12-26 | 49.55 | $22.86 | 4900 |
| 2025-12-24 | 49.83 | $22.87 | 3800 |
| 2025-12-23 | 47.59 | $22.79 | 10800 |
| 2025-12-22 | 47.59 | $22.79 | 18600 |
| 2025-12-19 | 44.52 | $22.68 | 8200 |
| 2025-12-18 | 44.52 | $22.68 | 16800 |
| 2025-12-17 | 43.71 | $22.65 | 14800 |
| 2025-12-16 | 45.17 | $22.72 | 19200 |
| 2025-12-15 | 47.55 | $22.83 | 19100 |
| 2025-12-12 | 47.07 | $22.81 | 10600 |
| 2025-12-11 | 51.81 | $23.02 | 27000 |
| 2025-12-10 | 48.28 | $22.87 | 18800 |
| 2025-12-09 | 42.68 | $22.66 | 29000 |
| 2025-12-08 | 37.48 | $22.49 | 11900 |
| 2025-12-05 | 39.70 | $22.60 | 9500 |
| 2025-12-04 | 40.74 | $22.65 | 7500 |
| 2025-12-03 | 41.35 | $22.68 | 6600 |
| 2025-12-02 | 41.96 | $22.71 | 26700 |
| 2025-12-01 | 43.15 | $22.77 | 15000 |
| 2025-11-28 | 47.44 | $22.97 | 29900 |
| 2025-11-26 | 51.58 | $23.14 | 26100 |
| 2025-11-25 | 50.37 | $23.09 | 19300 |
| 2025-11-24 | 46.84 | $22.95 | 17300 |
| 2025-11-21 | 44.98 | $22.88 | 18100 |
| 2025-11-20 | 39.52 | $22.69 | 15900 |
| 2025-11-19 | 40.53 | $22.74 | 8500 |
| 2025-11-18 | 40.24 | $22.73 | 19400 |
| 2025-11-17 | 41.78 | $22.81 | 9100 |
| 2025-11-14 | 46.42 | $23.03 | 16400 |
| 2025-11-13 | 41.96 | $22.87 | 14300 |
| 2025-11-12 | 48.70 | $23.15 | 10200 |
| 2025-11-11 | 50.91 | $23.23 | 12800 |
| 2025-11-10 | 47.81 | $23.12 | 7500 |
| 2025-11-07 | 45.11 | $23.03 | 9500 |
| 2025-11-06 | 46.90 | $23.10 | 15300 |
| 2025-11-05 | 46.90 | $23.10 | 14000 |
| 2025-11-04 | 45.51 | $23.05 | 17300 |
| 2025-11-03 | 45.51 | $23.05 | 13200 |
| 2025-10-31 | 44.72 | $23.02 | 33600 |
| 2025-10-30 | 48.25 | $23.18 | 19500 |
| 2025-10-29 | 56.76 | $23.50 | 14500 |
| 2025-10-28 | 56.76 | $23.50 | 6400 |
| 2025-10-27 | 56.76 | $23.50 | 31600 |
| 2025-10-24 | 52.74 | $23.32 | 18200 |
| 2025-10-23 | 53.26 | $23.34 | 15500 |
| 2025-10-22 | 50.71 | $23.23 | 19100 |
| 2025-10-21 | 53.22 | $23.33 | 25100 |
| 2025-10-20 | 53.47 | $23.34 | 6800 |
| 2025-10-17 | 50.11 | $23.19 | 18000 |
| 2025-10-16 | 51.29 | $23.24 | 8400 |
| 2025-10-15 | 49.72 | $23.17 | 17200 |
| 2025-10-14 | 44.39 | $22.95 | 6000 |
| 2025-10-13 | 46.75 | $23.06 | 4300 |
| 2025-10-10 | 45.50 | $23.01 | 20600 |
| 2025-10-09 | 50.44 | $23.23 | 15700 |
| 2025-10-08 | 55.09 | $23.41 | 8600 |
| 2025-10-07 | 55.09 | $23.41 | 17200 |
| 2025-10-06 | 55.60 | $23.43 | 14400 |
| 2025-10-03 | 55.40 | $23.42 | 5400 |
| 2025-10-02 | 54.64 | $23.38 | 27200 |
| 2025-10-01 | 59.24 | $23.57 | 31200 |
| 2025-09-30 | 58.18 | $23.51 | 284300 |
| 2025-09-29 | 66.65 | $23.82 | 27200 |
| 2025-09-26 | 65.89 | $23.77 | 26900 |
| 2025-09-25 | 62.65 | $23.57 | 31400 |
| 2025-09-24 | 68.19 | $23.75 | 28800 |
| 2025-09-23 | 73.69 | $23.91 | 20800 |
| 2025-09-22 | 73.44 | $23.89 | 26400 |
| 2025-09-19 | 72.56 | $23.82 | 20500 |
| 2025-09-18 | 70.99 | $23.70 | 10800 |
| 2025-09-17 | 72.97 | $23.76 | 21800 |
| 2025-09-16 | 71.18 | $23.62 | 18200 |
| 2025-09-15 | 73.15 | $23.68 | 17600 |
| 2025-09-12 | 71.79 | $23.57 | 18000 |
| 2025-09-11 | 71.04 | $23.51 | 20600 |
| 2025-09-10 | 69.06 | $23.36 | 19700 |
| 2025-09-09 | 67.81 | $23.27 | 13500 |
| 2025-09-08 | 67.25 | $23.23 | 22800 |
| 2025-09-05 | 64.46 | $23.04 | 35300 |
| 2025-09-04 | 60.23 | $22.79 | 32700 |
| 2025-09-03 | 57.34 | $22.64 | 35700 |
| 2025-09-02 | 55.70 | $22.56 | 85100 |
| 2025-08-29 | 54.46 | $22.50 | 99600 |
| 2025-08-28 | 69.61 | $22.99 | 10300 |
| 2025-08-27 | 71.93 | $23.05 | 13200 |
| 2025-08-26 | 72.70 | $23.07 | 15200 |
| 2025-08-25 | 72.56 | $23.06 | 9000 |
| 2025-08-22 | 73.64 | $23.09 | 32700 |
| 2025-08-21 | 72.74 | $23.02 | 24500 |
| 2025-08-20 | 72.36 | $22.99 | 47300 |
| 2025-08-19 | 71.61 | $22.93 | 31500 |
| 2025-08-18 | 68.92 | $22.73 | 23100 |
| 2025-08-15 | 69.55 | $22.75 | 18200 |
| 2025-08-14 | 68.88 | $22.70 | 14600 |
| 2025-08-13 | 70.65 | $22.76 | 33300 |
| 2025-08-12 | 68.19 | $22.57 | 21200 |
| 2025-08-11 | 66.20 | $22.43 | 19700 |
| 2025-08-08 | 65.32 | $22.37 | 13300 |
| 2025-08-07 | 64.89 | $22.34 | 16800 |
| 2025-08-06 | 67.29 | $22.43 | 39200 |
| 2025-08-05 | 68.63 | $22.48 | 22100 |
| 2025-08-04 | 66.48 | $22.31 | 18500 |
| 2025-08-01 | 61.43 | $21.97 | 18200 |
| 2025-07-31 | 59.38 | $21.85 | 60900 |
| 2025-07-30 | 56.84 | $21.71 | 15400 |
| 2025-07-29 | 58.07 | $21.76 | 24900 |
| 2025-07-28 | 55.50 | $21.62 | 26200 |
| 2025-07-25 | 51.90 | $21.44 | 16500 |
| 2025-07-24 | 51.70 | $21.43 | 17100 |
| 2025-07-23 | 50.90 | $21.39 | 8600 |
| 2025-07-22 | 50.51 | $21.37 | 13600 |
| 2025-07-21 | 53.11 | $21.50 | 10500 |
| 2025-07-18 | 52.57 | $21.47 | 33800 |
| 2025-07-17 | 48.88 | $21.27 | 25100 |
| 2025-07-16 | 43.90 | $21.03 | 33100 |
| 2025-07-15 | 44.94 | $21.09 | 22900 |
| 2025-07-14 | 47.24 | $21.22 | 23100 |
| 2025-07-11 | 48.51 | $21.29 | 15700 |
| 2025-07-10 | 52.13 | $21.48 | 31300 |
| 2025-07-09 | 48.06 | $21.27 | 14000 |
| 2025-07-08 | 44.43 | $21.10 | 18700 |
| 2025-07-07 | 42.63 | $21.02 | 43500 |
| 2025-07-03 | 43.64 | $21.08 | 19400 |
| 2025-07-02 | 44.13 | $21.11 | 54800 |
| 2025-07-01 | 37.15 | $20.80 | 38300 |
| 2025-06-30 | 30.20 | $20.54 | 277800 |
| 2025-06-27 | 32.71 | $20.73 | 56500 |
| 2025-06-26 | 35.52 | $20.92 | 65700 |
| 2025-06-25 | 32.93 | $20.83 | 22600 |
| 2025-06-24 | 35.01 | $20.97 | 24700 |
| 2025-06-23 | 32.10 | $20.87 | 33500 |
| 2025-06-20 | 30.02 | $20.80 | 22400 |
| 2025-06-18 | 29.73 | $20.79 | 22100 |
| 2025-06-17 | 29.97 | $20.81 | 30200 |
| 2025-06-16 | 32.04 | $20.98 | 17700 |
| 2025-06-13 | 33.32 | $21.08 | 13900 |
| 2025-06-12 | 36.83 | $21.33 | 11300 |
| 2025-06-11 | 38.37 | $21.43 | 11000 |
| 2025-06-10 | 40.62 | $21.57 | 9800 |
| 2025-06-09 | 39.41 | $21.52 | 14100 |
| 2025-06-06 | 37.73 | $21.45 | 8100 |
| 2025-06-05 | 39.36 | $21.56 | 9600 |
| 2025-06-04 | 43.06 | $21.79 | 16900 |
| 2025-06-03 | 41.00 | $21.70 | 18200 |
| 2025-06-02 | 43.67 | $21.86 | 17000 |
| 2025-05-30 | 47.73 | $22.08 | 56600 |
| 2025-05-29 | 45.54 | $21.98 | 10400 |
| 2025-05-28 | 44.44 | $21.93 | 9000 |
| 2025-05-27 | 46.97 | $22.07 | 9900 |
| 2025-05-23 | 45.93 | $22.02 | 15600 |
| 2025-05-22 | 45.52 | $22.00 | 26200 |
| 2025-05-21 | 51.84 | $22.34 | 13700 |
| 2025-05-20 | 53.72 | $22.43 | 6400 |
| 2025-05-19 | 56.07 | $22.54 | 9500 |
| 2025-05-16 | 52.47 | $22.34 | 11400 |
| 2025-05-15 | 51.53 | $22.29 | 7500 |
| 2025-05-14 | 52.52 | $22.34 | 10700 |
| 2025-05-13 | 53.10 | $22.37 | 7000 |
| 2025-05-12 | 54.44 | $22.44 | 3700 |
| 2025-05-09 | 54.81 | $22.46 | 25600 |
| 2025-05-08 | 45.77 | $21.95 | 6400 |
| 2025-05-07 | 46.64 | $22.00 | 3200 |
| 2025-05-06 | 45.26 | $21.93 | 8700 |
| 2025-05-05 | 46.40 | $22.00 | 9000 |
| 2025-05-02 | 47.54 | $22.07 | 6200 |
| 2025-05-01 | 48.67 | $22.14 | 8000 |
| 2025-04-30 | 46.78 | $22.03 | 5800 |
| 2025-04-29 | 51.37 | $22.31 | 8300 |
| 2025-04-28 | 51.04 | $22.29 | 53100 |
| 2025-04-25 | 42.20 | $21.81 | 3700 |
| 2025-04-24 | 43.44 | $21.89 | 8200 |
| 2025-04-23 | 41.82 | $21.81 | 9200 |
| 2025-04-22 | 37.09 | $21.59 | 6000 |
| 2025-04-21 | 34.56 | $21.48 | 8100 |
| 2025-04-17 | 34.93 | $21.51 | 17000 |
| 2025-04-16 | 35.28 | $21.54 | 13200 |
| 2025-04-15 | 34.44 | $21.50 | 11700 |
| 2025-04-14 | 34.98 | $21.55 | 21900 |
| 2025-04-11 | 35.51 | $21.60 | 16100 |
| 2025-04-10 | 38.60 | $21.88 | 12900 |
| 2025-04-09 | 45.28 | $22.38 | 18800 |
| 2025-04-08 | 42.24 | $22.22 | 45200 |
| 2025-04-07 | 38.38 | $22.03 | 14800 |
| 2025-04-04 | 42.98 | $22.35 | 14100 |
| 2025-04-03 | 37.41 | $22.10 | 10200 |
| 2025-04-02 | 38.70 | $22.19 | 12800 |
| 2025-04-01 | 38.25 | $22.17 | 33100 |
| 2025-03-31 | 35.78 | $22.06 | 101600 |
| 2025-03-28 | 49.19 | $22.85 | 23400 |
| 2025-03-27 | 51.03 | $22.93 | 18500 |
| 2025-03-26 | 52.42 | $22.99 | 21800 |
| 2025-03-25 | 55.81 | $23.13 | 10800 |
| 2025-03-24 | 53.78 | $23.03 | 11300 |
| 2025-03-21 | 52.75 | $22.98 | 4000 |
| 2025-03-20 | 53.66 | $23.02 | 14100 |
| 2025-03-19 | 52.50 | $22.96 | 5200 |
| 2025-03-18 | 51.33 | $22.90 | 9600 |
| 2025-03-17 | 52.35 | $22.95 | 7400 |
| 2025-03-14 | 52.35 | $22.95 | 22000 |
| 2025-03-13 | 47.48 | $22.69 | 22400 |
| 2025-03-12 | 43.47 | $22.50 | 7800 |
| 2025-03-11 | 42.38 | $22.45 | 22000 |
| 2025-03-10 | 43.34 | $22.51 | 11400 |
| 2025-03-07 | 45.98 | $22.67 | 8800 |
| 2025-03-06 | 48.99 | $22.84 | 14800 |
| 2025-03-05 | 51.05 | $22.95 | 8000 |
| 2025-03-04 | 50.87 | $22.94 | 15300 |
| 2025-03-03 | 53.85 | $23.10 | 8100 |
| 2025-02-28 | 53.03 | $23.05 | 29000 |
| 2025-02-27 | 54.12 | $23.11 | 9000 |
| 2025-02-26 | 55.76 | $23.20 | 8700 |
| 2025-02-25 | 56.12 | $23.22 | 6400 |
| 2025-02-24 | 52.34 | $22.96 | 16300 |
| 2025-02-21 | 51.73 | $22.92 | 6200 |
| 2025-02-20 | 53.01 | $23.00 | 29000 |
| 2025-02-19 | 52.17 | $22.94 | 13100 |
| 2025-02-18 | 53.70 | $23.04 | 6900 |
| 2025-02-14 | 54.61 | $23.10 | 6300 |
| 2025-02-13 | 53.23 | $22.99 | 13600 |
| 2025-02-12 | 51.96 | $22.89 | 12000 |
| 2025-02-11 | 54.63 | $23.08 | 34100 |
| 2025-02-10 | 54.04 | $23.03 | 9800 |
| 2025-02-07 | 51.90 | $22.85 | 10200 |
| 2025-02-06 | 53.61 | $22.98 | 6500 |
| 2025-02-05 | 54.67 | $23.06 | 19200 |
| 2025-02-04 | 52.56 | $22.87 | 15000 |
| 2025-02-03 | 54.33 | $23.01 | 18100 |
| 2025-01-31 | 56.92 | $23.21 | 40000 |
| 2025-01-30 | 62.30 | $23.59 | 35000 |
| 2025-01-29 | 58.15 | $23.17 | 26100 |
| 2025-01-28 | 61.20 | $23.37 | 30300 |
| 2025-01-27 | 62.92 | $23.48 | 53600 |
| 2025-01-24 | 58.81 | $23.07 | 36100 |
| 2025-01-23 | 56.35 | $22.85 | 44800 |
| 2025-01-22 | 55.89 | $22.81 | 55400 |
| 2025-01-21 | 55.56 | $22.78 | 66000 |
| 2025-01-17 | 49.58 | $22.28 | 68700 |
| 2025-01-16 | 47.71 | $22.14 | 69700 |
| 2025-01-15 | 45.51 | $21.98 | 47900 |
| 2025-01-14 | 33.58 | $21.26 | 18700 |
| 2025-01-13 | 31.20 | $21.14 | 35900 |
| 2025-01-10 | 32.68 | $21.30 | 37400 |
| 2025-01-08 | 35.94 | $21.62 | 13900 |
| 2025-01-07 | 38.56 | $21.85 | 30900 |
| 2025-01-06 | 43.84 | $22.25 | 43800 |
| 2025-01-03 | 45.78 | $22.38 | 17900 |
| 2025-01-02 | 42.24 | $22.19 | 49800 |
| 2024-12-31 | 28.44 | $21.60 | 102500 |
| 2024-12-30 | 30.06 | $21.74 | 38800 |
| 2024-12-27 | 26.66 | $21.62 | 53800 |
| 2024-12-26 | 28.41 | $21.78 | 30300 |
| 2024-12-24 | 28.98 | $21.83 | 21700 |
| 2024-12-23 | 29.31 | $21.86 | 30500 |
| 2024-12-20 | 31.35 | $22.04 | 19300 |
| 2024-12-19 | 29.54 | $21.97 | 66500 |
| 2024-12-18 | 32.58 | $22.23 | 55800 |
| 2024-12-17 | 36.57 | $22.52 | 27900 |
| 2024-12-16 | 32.79 | $22.38 | 29900 |
| 2024-12-13 | 32.79 | $22.38 | 34100 |
| 2024-12-12 | 35.37 | $22.57 | 29700 |
| 2024-12-11 | 38.07 | $22.75 | 24000 |
| 2024-12-10 | 39.01 | $22.81 | 31600 |
| 2024-12-09 | 35.74 | $22.68 | 22800 |
| 2024-12-06 | 38.29 | $22.85 | 23800 |
| 2024-12-05 | 39.06 | $22.90 | 25300 |
| 2024-12-04 | 37.12 | $22.82 | 17900 |
| 2024-12-03 | 36.40 | $22.79 | 35200 |
| 2024-12-02 | 38.21 | $22.92 | 16000 |
| 2024-11-29 | 38.35 | $22.93 | 99900 |
| 2024-11-27 | 37.92 | $22.91 | 14500 |
| 2024-11-26 | 36.66 | $22.85 | 23200 |
| 2024-11-25 | 39.17 | $23.05 | 21000 |
| 2024-11-22 | 36.48 | $22.92 | 12900 |
| 2024-11-21 | 35.01 | $22.85 | 21400 |
| 2024-11-20 | 32.02 | $22.71 | 13600 |
| 2024-11-19 | 32.84 | $22.79 | 34700 |
| 2024-11-18 | 34.30 | $22.93 | 27200 |
| 2024-11-15 | 35.37 | $23.03 | 27500 |
| 2024-11-14 | 35.58 | $23.05 | 12700 |
| 2024-11-13 | 36.61 | $23.15 | 14400 |
| 2024-11-12 | 38.64 | $23.34 | 21600 |
| 2024-11-11 | 42.79 | $23.69 | 11400 |
| 2024-11-08 | 44.88 | $23.85 | 11700 |
| 2024-11-07 | 40.19 | $23.58 | 23800 |
| 2024-11-06 | 35.78 | $23.35 | 20700 |
| 2024-11-05 | 39.78 | $23.68 | 19900 |
| 2024-11-04 | 35.63 | $23.48 | 27800 |
| 2024-11-01 | 29.64 | $23.22 | 22100 |
| 2024-10-31 | 30.90 | $23.34 | 146400 |
| 2024-10-30 | 33.62 | $23.58 | 12000 |
| 2024-10-29 | 34.83 | $23.68 | 15500 |
| 2024-10-28 | 37.39 | $23.88 | 10800 |
| 2024-10-25 | 39.17 | $24.01 | 11700 |
| 2024-10-24 | 39.72 | $24.05 | 13700 |
| 2024-10-23 | 41.24 | $24.16 | 4900 |
| 2024-10-22 | 44.79 | $24.40 | 5200 |
| 2024-10-21 | 43.05 | $24.31 | 9000 |
| 2024-10-18 | 49.11 | $24.68 | 8700 |
| 2024-10-17 | 49.83 | $24.72 | 12900 |
| 2024-10-16 | 54.39 | $24.96 | 16900 |
| 2024-10-15 | 48.63 | $24.65 | 10600 |
| 2024-10-14 | 46.56 | $24.55 | 7500 |
| 2024-10-11 | 45.30 | $24.49 | 12400 |
| 2024-10-10 | 37.65 | $24.16 | 2300 |
| 2024-10-09 | 38.91 | $24.24 | 11200 |
| 2024-10-08 | 39.22 | $24.26 | 9400 |
| 2024-10-07 | 35.56 | $24.11 | 14700 |
| 2024-10-04 | 38.98 | $24.34 | 10100 |
| 2024-10-03 | 40.42 | $24.43 | 17500 |
| 2024-10-02 | 41.72 | $24.51 | 14300 |
| 2024-10-01 | 40.82 | $24.47 | 21500 |
| 2024-09-30 | 38.07 | $24.35 | 45800 |
| 2024-09-27 | 52.04 | $25.08 | 9400 |
| 2024-09-26 | 52.80 | $25.11 | 5900 |
| 2024-09-25 | 49.30 | $24.96 | 3900 |
| 2024-09-24 | 50.48 | $25.01 | 17700 |
| 2024-09-23 | 47.10 | $24.87 | 16300 |
| 2024-09-20 | 53.28 | $25.12 | 11500 |
| 2024-09-19 | 56.67 | $25.24 | 10200 |
| 2024-09-18 | 54.37 | $25.14 | 10800 |
| 2024-09-17 | 54.92 | $25.16 | 5300 |
| 2024-09-16 | 54.48 | $25.14 | 9800 |
| 2024-09-13 | 53.62 | $25.10 | 3700 |
| 2024-09-12 | 52.34 | $25.04 | 6500 |
| 2024-09-11 | 50.15 | $24.94 | 1900 |
| 2024-09-10 | 51.73 | $25.01 | 11600 |
| 2024-09-09 | 50.67 | $24.96 | 9100 |
| 2024-09-06 | 42.31 | $24.61 | 4800 |
| 2024-09-05 | 46.83 | $24.82 | 15500 |
| 2024-09-04 | 44.97 | $24.75 | 15900 |
| 2024-09-03 | 42.50 | $24.66 | 13000 |
| 2024-08-30 | 42.23 | $24.65 | 88500 |
| 2024-08-29 | 53.91 | $25.13 | 4800 |
| 2024-08-28 | 53.65 | $25.12 | 10300 |
| 2024-08-27 | 53.93 | $25.13 | 7100 |
| 2024-08-26 | 54.20 | $25.14 | 2800 |
| 2024-08-23 | 57.20 | $25.25 | 9200 |
| 2024-08-22 | 53.18 | $25.07 | 5600 |
| 2024-08-21 | 54.53 | $25.12 | 5500 |
| 2024-08-20 | 52.94 | $25.05 | 6500 |
| 2024-08-19 | 53.70 | $25.08 | 17600 |
| 2024-08-16 | 56.55 | $25.19 | 7100 |
| 2024-08-15 | 57.08 | $25.21 | 4000 |
| 2024-08-14 | 59.70 | $25.31 | 6300 |
| 2024-08-13 | 57.28 | $25.18 | 3300 |
| 2024-08-12 | 55.31 | $25.08 | 2300 |
| 2024-08-09 | 56.05 | $25.11 | 4800 |
| 2024-08-08 | 56.76 | $25.14 | 8600 |
| 2024-08-07 | 54.75 | $25.03 | 9900 |
| 2024-08-06 | 53.43 | $24.96 | 11800 |
| 2024-08-05 | 50.09 | $24.79 | 20100 |
| 2024-08-02 | 51.97 | $24.88 | 10200 |
| 2024-08-01 | 52.80 | $24.92 | 10200 |
| 2024-07-31 | 45.53 | $24.57 | 33100 |
| 2024-07-30 | 50.61 | $24.81 | 13900 |
| 2024-07-29 | 51.52 | $24.85 | 14200 |
| 2024-07-26 | 55.30 | $25.01 | 4500 |
| 2024-07-25 | 52.62 | $24.88 | 9500 |
| 2024-07-24 | 50.67 | $24.79 | 16000 |
| 2024-07-23 | 56.83 | $25.04 | 19100 |
| 2024-07-22 | 61.06 | $25.19 | 6100 |
| 2024-07-19 | 60.69 | $25.17 | 7800 |
| 2024-07-18 | 60.15 | $25.14 | 17400 |
| 2024-07-17 | 60.68 | $25.16 | 5700 |
| 2024-07-16 | 61.71 | $25.20 | 10400 |
| 2024-07-15 | 60.76 | $25.14 | 9700 |
| 2024-07-12 | 63.76 | $25.26 | 9000 |
| 2024-07-11 | 62.89 | $25.20 | 8800 |
| 2024-07-10 | 60.80 | $25.06 | 9500 |
| 2024-07-09 | 60.04 | $25.01 | 16100 |
| 2024-07-08 | 63.57 | $25.16 | 18900 |
| 2024-07-05 | 66.80 | $25.29 | 9100 |
| 2024-07-03 | 66.67 | $25.28 | 15900 |
| 2024-07-02 | 63.86 | $25.06 | 16500 |
| 2024-07-01 | 63.19 | $25.01 | 38400 |
| 2024-06-28 | 67.73 | $25.20 | 316900 |
| 2024-06-27 | 74.72 | $25.46 | 68100 |
| 2024-06-26 | 74.14 | $25.40 | 46300 |
| 2024-06-25 | 73.45 | $25.33 | 32100 |
| 2024-06-24 | 71.74 | $25.16 | 39500 |
| 2024-06-21 | 70.00 | $25.00 | 44300 |
| 2024-06-20 | 70.78 | $25.03 | 47800 |
| 2024-06-18 | 66.96 | $24.70 | 7600 |
| 2024-06-17 | 67.72 | $24.73 | 15900 |
| 2024-06-14 | 67.37 | $24.70 | 12400 |
| 2024-06-13 | 71.07 | $24.85 | 8100 |
| 2024-06-12 | 69.70 | $24.72 | 20400 |
| 2024-06-11 | 68.39 | $24.60 | 15700 |
| 2024-06-10 | 68.17 | $24.58 | 16700 |
| 2024-06-07 | 67.42 | $24.51 | 17300 |
| 2024-06-06 | 64.96 | $24.29 | 14800 |
| 2024-06-05 | 63.29 | $24.15 | 4300 |
| 2024-06-04 | 63.05 | $24.13 | 19300 |
| 2024-06-03 | 60.35 | $23.91 | 14500 |
| 2024-05-31 | 60.35 | $23.91 | 51500 |
| 2024-05-30 | 50.73 | $23.26 | 19500 |
| 2024-05-29 | 48.73 | $23.15 | 11000 |
| 2024-05-28 | 49.60 | $23.20 | 7900 |
| 2024-05-24 | 51.16 | $23.29 | 12100 |
| 2024-05-23 | 48.05 | $23.11 | 17800 |
| 2024-05-22 | 50.24 | $23.24 | 8500 |
| 2024-05-21 | 49.40 | $23.19 | 9200 |
| 2024-05-20 | 48.40 | $23.13 | 13600 |
| 2024-05-17 | 49.17 | $23.18 | 9700 |
| 2024-05-16 | 48.86 | $23.16 | 10400 |
| 2024-05-15 | 48.72 | $23.15 | 20800 |
| 2024-05-14 | 44.94 | $22.90 | 22700 |
| 2024-05-13 | 45.71 | $22.96 | 11200 |
| 2024-05-10 | 44.36 | $22.87 | 7200 |
| 2024-05-09 | 42.86 | $22.77 | 10300 |
| 2024-05-08 | 43.41 | $22.82 | 13200 |
| 2024-05-07 | 47.14 | $23.14 | 16300 |
| 2024-05-06 | 45.90 | $23.05 | 7400 |
| 2024-05-03 | 42.63 | $22.82 | 8000 |
| 2024-05-02 | 39.77 | $22.63 | 10800 |
| 2024-05-01 | 37.76 | $22.50 | 53400 |
| 2024-04-30 | 30.27 | $22.06 | 77100 |
| 2024-04-29 | 33.68 | $22.45 | 16100 |
| 2024-04-26 | 31.03 | $22.31 | 17400 |
| 2024-04-25 | 33.10 | $22.54 | 8500 |
| 2024-04-24 | 37.08 | $22.93 | 7300 |
| 2024-04-23 | 38.19 | $23.03 | 11600 |
| 2024-04-22 | 31.52 | $22.69 | 12700 |
| 2024-04-19 | 29.83 | $22.61 | 10200 |
| 2024-04-18 | 28.57 | $22.55 | 9200 |
| 2024-04-17 | 29.67 | $22.68 | 11200 |
| 2024-04-16 | 26.80 | $22.54 | 6200 |
| 2024-04-15 | 28.37 | $22.74 | 14900 |
| 2024-04-12 | 39.93 | $23.78 | 6800 |
| 2024-04-11 | 42.80 | $23.96 | 14900 |
| 2024-04-10 | 50.22 | $24.35 | 8700 |
| 2024-04-09 | 59.53 | $24.72 | 12400 |
| 2024-04-08 | 59.53 | $24.72 | 3600 |
| 2024-04-05 | 59.80 | $24.73 | 6300 |
| 2024-04-04 | 58.37 | $24.65 | 10100 |
| 2024-04-03 | 56.33 | $24.54 | 7800 |
| 2024-04-02 | 57.05 | $24.57 | 6900 |
| 2024-04-01 | 58.72 | $24.64 | 8600 |
| 2024-03-28 | 58.72 | $24.64 | 55400 |
| 2024-03-27 | 57.93 | $24.59 | 9000 |
| 2024-03-26 | 66.44 | $24.94 | 24900 |
| 2024-03-25 | 63.38 | $24.73 | 9900 |
| 2024-03-22 | 68.17 | $24.90 | 13800 |
| 2024-03-21 | 69.34 | $24.94 | 12100 |
| 2024-03-20 | 67.20 | $24.78 | 9700 |
| 2024-03-19 | 65.78 | $24.68 | 10400 |
| 2024-03-18 | 63.36 | $24.52 | 10800 |
| 2024-03-15 | 64.17 | $24.55 | 4000 |
| 2024-03-14 | 65.22 | $24.59 | 8500 |
| 2024-03-13 | 69.26 | $24.74 | 22600 |
| 2024-03-12 | 68.89 | $24.71 | 36900 |
| 2024-03-11 | 64.78 | $24.40 | 17100 |
| 2024-03-08 | 63.60 | $24.32 | 5500 |
| 2024-03-07 | 62.55 | $24.25 | 13700 |
| 2024-03-06 | 61.19 | $24.16 | 11900 |
| 2024-03-05 | 58.83 | $24.01 | 7400 |
| 2024-03-04 | 57.68 | $23.94 | 8200 |
| 2024-03-01 | 60.90 | $24.08 | 8600 |
| 2024-02-29 | 64.30 | $24.22 | 26500 |
| 2024-02-28 | 60.56 | $23.97 | 5700 |
| 2024-02-27 | 60.80 | $23.98 | 7200 |
| 2024-02-26 | 61.50 | $24.01 | 8800 |
| 2024-02-23 | 61.50 | $24.01 | 14200 |
| 2024-02-22 | 58.79 | $23.82 | 7800 |
| 2024-02-21 | 56.97 | $23.70 | 9900 |
| 2024-02-20 | 58.61 | $23.78 | 12500 |
| 2024-02-16 | 58.03 | $23.74 | 7600 |
| 2024-02-15 | 61.26 | $23.90 | 9800 |
| 2024-02-14 | 59.10 | $23.74 | 10100 |
| 2024-02-13 | 57.26 | $23.61 | 15400 |
| 2024-02-12 | 63.99 | $23.93 | 12900 |
| 2024-02-09 | 61.72 | $23.76 | 13900 |
| 2024-02-08 | 59.43 | $23.60 | 7400 |
| 2024-02-07 | 57.15 | $23.45 | 15400 |
| 2024-02-06 | 57.36 | $23.46 | 9300 |
| 2024-02-05 | 56.92 | $23.43 | 18300 |
| 2024-02-02 | 60.47 | $23.61 | 13200 |
| 2024-02-01 | 62.73 | $23.72 | 19300 |
| 2024-01-31 | 59.45 | $23.47 | 11800 |
| 2024-01-30 | 61.94 | $23.59 | 12800 |
| 2024-01-29 | 61.17 | $23.53 | 24900 |
| 2024-01-26 | 60.66 | $23.49 | 20700 |
| 2024-01-25 | 61.81 | $23.55 | 16400 |
| 2024-01-24 | 57.62 | $23.22 | 9700 |
| 2024-01-23 | 56.52 | $23.14 | 7900 |
| 2024-01-22 | 57.05 | $23.17 | 21300 |
| 2024-01-19 | 53.03 | $22.88 | 9200 |
| 2024-01-18 | 49.96 | $22.68 | 17400 |
| 2024-01-17 | 52.23 | $22.82 | 9800 |
| 2024-01-16 | 53.38 | $22.89 | 19500 |
| 2024-01-12 | 54.86 | $22.98 | 14700 |
| 2024-01-11 | 53.78 | $22.90 | 20100 |
| 2024-01-10 | 51.14 | $22.71 | 27300 |
| 2024-01-09 | 50.58 | $22.67 | 19800 |
| 2024-01-08 | 48.75 | $22.54 | 34400 |
| 2024-01-05 | 44.24 | $22.24 | 33700 |
| 2024-01-04 | 43.29 | $22.18 | 24300 |
| 2024-01-03 | 43.88 | $22.23 | 58700 |
| 2024-01-02 | 44.11 | $22.25 | 32900 |
| 2023-12-29 | 42.10 | $22.11 | 268000 |
| 2023-12-28 | 45.91 | $22.45 | 42100 |
| 2023-12-27 | 52.86 | $22.97 | 25400 |
| 2023-12-26 | 51.93 | $22.90 | 27700 |
| 2023-12-22 | 52.92 | $22.97 | 26000 |
| 2023-12-21 | 52.67 | $22.95 | 27600 |
| 2023-12-20 | 53.33 | $23.00 | 13400 |
| 2023-12-19 | 52.54 | $22.93 | 14400 |
| 2023-12-18 | 50.96 | $22.79 | 19400 |
| 2023-12-15 | 54.53 | $23.08 | 12300 |
| 2023-12-14 | 53.57 | $22.99 | 19800 |
| 2023-12-13 | 47.88 | $22.50 | 17100 |
| 2023-12-12 | 43.88 | $22.20 | 21700 |
| 2023-12-11 | 47.59 | $22.52 | 13300 |
| 2023-12-08 | 50.90 | $22.78 | 19200 |
| 2023-12-07 | 54.06 | $23.01 | 23300 |
| 2023-12-06 | 53.47 | $22.96 | 13300 |
| 2023-12-05 | 55.24 | $23.09 | 9400 |
| 2023-12-04 | 53.78 | $22.96 | 28500 |
| 2023-12-01 | 59.13 | $23.34 | 8300 |
| 2023-11-30 | 58.09 | $23.24 | 49100 |
| 2023-11-29 | 52.45 | $22.75 | 12000 |
| 2023-11-28 | 52.58 | $22.76 | 10700 |
| 2023-11-27 | 51.87 | $22.70 | 10300 |
| 2023-11-24 | 49.06 | $22.47 | 7200 |
| 2023-11-22 | 50.77 | $22.61 | 12900 |
| 2023-11-21 | 52.51 | $22.75 | 12600 |
| 2023-11-20 | 55.76 | $23.00 | 15800 |
| 2023-11-17 | 58.50 | $23.20 | 8500 |
| 2023-11-16 | 55.92 | $22.95 | 10800 |
| 2023-11-15 | 55.61 | $22.92 | 7700 |
| 2023-11-14 | 57.56 | $23.07 | 14900 |
| 2023-11-13 | 54.42 | $22.76 | 10800 |
| 2023-11-10 | 53.26 | $22.65 | 7300 |
| 2023-11-09 | 50.41 | $22.39 | 6500 |
| 2023-11-08 | 56.72 | $22.89 | 6000 |
| 2023-11-07 | 56.86 | $22.90 | 3900 |
| 2023-11-06 | 58.44 | $23.02 | 11500 |
| 2023-11-03 | 58.70 | $23.04 | 10200 |
| 2023-11-02 | 56.40 | $22.79 | 12300 |
| 2023-11-01 | 46.00 | $21.88 | 13500 |
| 2023-10-31 | 41.95 | $21.60 | 22800 |
| 2023-10-30 | 37.67 | $21.33 | 6200 |
| 2023-10-27 | 38.26 | $21.39 | 8000 |
| 2023-10-26 | 37.95 | $21.37 | 9300 |
| 2023-10-25 | 39.66 | $21.55 | 13100 |
| 2023-10-24 | 41.12 | $21.70 | 13600 |
| 2023-10-23 | 35.88 | $21.35 | 17700 |
| 2023-10-20 | 34.12 | $21.24 | 13600 |
| 2023-10-19 | 26.87 | $20.82 | 18800 |
| 2023-10-18 | 27.56 | $20.92 | 26000 |
| 2023-10-17 | 29.18 | $21.15 | 16000 |
| 2023-10-16 | 31.41 | $21.44 | 17600 |
| 2023-10-13 | 32.80 | $21.61 | 10200 |
| 2023-10-12 | 33.38 | $21.68 | 6100 |
| 2023-10-11 | 35.50 | $21.93 | 8600 |
| 2023-10-10 | 31.70 | $21.70 | 6800 |
| 2023-10-09 | 32.09 | $21.75 | 4600 |
| 2023-10-06 | 28.05 | $21.51 | 13600 |
| 2023-10-05 | 30.57 | $21.86 | 15700 |
| 2023-10-04 | 25.87 | $21.60 | 15400 |
| 2023-10-03 | 28.02 | $21.91 | 11800 |
| 2023-10-02 | 37.85 | $22.93 | 15600 |
| 2023-09-29 | 44.54 | $23.39 | 34200 |
| 2023-09-28 | 46.58 | $23.51 | 7700 |
| 2023-09-27 | 46.75 | $23.52 | 8300 |
| 2023-09-26 | 48.42 | $23.62 | 7300 |
| 2023-09-25 | 49.60 | $23.69 | 11300 |
| 2023-09-22 | 52.20 | $23.84 | 6700 |
| 2023-09-21 | 50.22 | $23.72 | 10900 |
| 2023-09-20 | 58.23 | $24.14 | 10000 |
| 2023-09-19 | 55.15 | $23.95 | 11600 |
| 2023-09-18 | 54.99 | $23.94 | 12300 |
| 2023-09-15 | 52.13 | $23.77 | 15800 |
| 2023-09-14 | 45.13 | $23.41 | 11600 |
| 2023-09-13 | 43.16 | $23.32 | 8100 |
| 2023-09-12 | 44.34 | $23.39 | 8800 |
| 2023-09-11 | 46.22 | $23.50 | 6100 |
| 2023-09-08 | 45.42 | $23.46 | 7200 |
| 2023-09-07 | 41.93 | $23.29 | 16200 |
| 2023-09-06 | 44.47 | $23.45 | 10400 |
| 2023-09-05 | 41.74 | $23.32 | 12900 |
| 2023-09-01 | 42.66 | $23.38 | 14100 |
| 2023-08-31 | 42.96 | $23.40 | 99300 |
| 2023-08-30 | 36.61 | $23.10 | 14800 |
| 2023-08-29 | 38.66 | $23.25 | 26600 |
| 2023-08-28 | 37.55 | $23.20 | 7500 |
| 2023-08-25 | 35.11 | $23.09 | 1400 |
| 2023-08-24 | 34.45 | $23.06 | 11100 |
| 2023-08-23 | 33.59 | $23.02 | 12800 |
| 2023-08-22 | 27.49 | $22.75 | 10600 |
| 2023-08-21 | 28.99 | $22.91 | 9000 |
| 2023-08-18 | 31.10 | $23.12 | 7600 |
| 2023-08-17 | 33.42 | $23.33 | 7500 |
| 2023-08-16 | 36.23 | $23.56 | 9800 |
| 2023-08-15 | 39.97 | $23.83 | 9600 |
| 2023-08-14 | 45.24 | $24.15 | 6500 |
| 2023-08-11 | 41.09 | $23.97 | 8200 |
| 2023-08-10 | 42.81 | $24.07 | 8400 |
| 2023-08-09 | 42.98 | $24.08 | 6100 |
| 2023-08-08 | 38.32 | $23.88 | 14400 |
| 2023-08-07 | 41.02 | $24.05 | 5400 |
| 2023-08-04 | 42.02 | $24.11 | 11700 |
| 2023-08-03 | 39.94 | $24.02 | 9300 |
| 2023-08-02 | 43.39 | $24.23 | 15000 |
| 2023-08-01 | 48.07 | $24.48 | 7800 |
| 2023-07-31 | 46.98 | $24.43 | 12500 |
| 2023-07-28 | 49.75 | $24.57 | 3200 |
| 2023-07-27 | 50.36 | $24.60 | 14800 |
| 2023-07-26 | 52.16 | $24.69 | 11600 |
| 2023-07-25 | 49.88 | $24.57 | 13300 |
| 2023-07-24 | 49.70 | $24.56 | 7200 |
| 2023-07-21 | 51.93 | $24.68 | 4700 |
| 2023-07-20 | 48.44 | $24.49 | 9300 |
| 2023-07-19 | 50.84 | $24.62 | 12500 |
| 2023-07-18 | 49.37 | $24.54 | 9100 |
| 2023-07-17 | 52.74 | $24.72 | 4200 |
| 2023-07-14 | 52.05 | $24.68 | 5400 |
| 2023-07-13 | 54.31 | $24.80 | 8100 |
| 2023-07-12 | 55.26 | $24.85 | 5500 |
| 2023-07-11 | 55.26 | $24.85 | 11900 |
| 2023-07-10 | 49.70 | $24.50 | 7700 |
| 2023-07-07 | 48.13 | $24.41 | 4800 |
| 2023-07-06 | 46.36 | $24.31 | 6700 |
| 2023-07-05 | 55.13 | $24.80 | 8200 |
| 2023-07-03 | 55.33 | $24.81 | 8900 |
| 2023-06-30 | 56.11 | $24.85 | 50600 |
| 2023-06-29 | 45.91 | $24.29 | 12100 |
| 2023-06-28 | 51.38 | $24.56 | 6100 |
| 2023-06-27 | 48.80 | $24.44 | 4200 |
| 2023-06-26 | 49.64 | $24.48 | 3400 |
| 2023-06-23 | 46.37 | $24.33 | 4400 |
| 2023-06-22 | 45.48 | $24.29 | 6900 |
| 2023-06-21 | 46.78 | $24.36 | 4300 |
| 2023-06-20 | 46.36 | $24.34 | 6900 |
| 2023-06-16 | 48.52 | $24.46 | 6200 |
| 2023-06-15 | 49.06 | $24.49 | 24400 |
| 2023-06-14 | 48.14 | $24.44 | 10800 |
| 2023-06-13 | 54.28 | $24.77 | 9500 |
| 2023-06-12 | 51.24 | $24.60 | 12300 |
| 2023-06-09 | 55.80 | $24.82 | 5100 |
| 2023-06-08 | 55.45 | $24.80 | 11400 |
| 2023-06-07 | 55.66 | $24.81 | 7800 |
| 2023-06-06 | 57.47 | $24.90 | 8100 |
| 2023-06-05 | 55.96 | $24.80 | 7000 |
| 2023-06-02 | 58.12 | $24.91 | 10500 |
| 2023-06-01 | 49.52 | $24.40 | 8600 |
| 2023-05-31 | 52.54 | $24.55 | 70100 |
| 2023-05-30 | 46.33 | $24.25 | 5700 |
| 2023-05-26 | 46.52 | $24.26 | 8200 |
| 2023-05-25 | 43.39 | $24.12 | 8300 |
| 2023-05-24 | 45.18 | $24.22 | 9100 |
| 2023-05-23 | 46.84 | $24.31 | 15600 |
| 2023-05-22 | 49.32 | $24.44 | 12700 |
| 2023-05-19 | 50.70 | $24.51 | 4400 |
| 2023-05-18 | 49.55 | $24.45 | 13100 |
| 2023-05-17 | 52.04 | $24.58 | 9400 |
| 2023-05-16 | 51.51 | $24.55 | 6300 |
| 2023-05-15 | 51.69 | $24.56 | 9000 |
| 2023-05-12 | 50.70 | $24.50 | 10400 |
| 2023-05-11 | 47.26 | $24.30 | 13700 |
| 2023-05-10 | 50.26 | $24.48 | 10700 |
| 2023-05-09 | 47.07 | $24.30 | 7100 |
| 2023-05-08 | 49.58 | $24.45 | 7900 |
| 2023-05-05 | 47.45 | $24.33 | 8000 |
| 2023-05-04 | 45.44 | $24.22 | 14300 |
| 2023-05-03 | 48.83 | $24.43 | 10400 |
| 2023-05-02 | 51.07 | $24.56 | 7500 |
| 2023-05-01 | 52.47 | $24.64 | 21500 |
| 2023-04-28 | 59.47 | $25.00 | 33200 |
| 2023-04-27 | 55.39 | $24.74 | 5900 |
| 2023-04-26 | 56.43 | $24.79 | 12800 |
| 2023-04-25 | 55.64 | $24.74 | 5400 |
| 2023-04-24 | 58.46 | $24.88 | 2500 |
| 2023-04-21 | 55.88 | $24.71 | 6900 |
| 2023-04-20 | 56.07 | $24.72 | 4600 |
| 2023-04-19 | 55.93 | $24.71 | 7400 |
| 2023-04-18 | 60.10 | $24.93 | 13700 |
| 2023-04-17 | 59.97 | $24.92 | 9800 |
| 2023-04-14 | 62.06 | $25.03 | 8200 |
| 2023-04-13 | 63.40 | $25.10 | 5600 |
| 2023-04-12 | 61.01 | $24.89 | 11500 |
| 2023-04-11 | 63.06 | $25.00 | 17100 |
| 2023-04-10 | 62.84 | $24.98 | 8800 |
| 2023-04-06 | 62.64 | $24.96 | 13000 |
| 2023-04-05 | 63.14 | $24.99 | 9600 |
| 2023-04-04 | 65.13 | $25.11 | 25000 |
| 2023-04-03 | 64.69 | $25.06 | 16800 |
| 2023-03-31 | 65.16 | $25.09 | 78600 |
| 2023-03-30 | 63.13 | $24.85 | 13900 |
| 2023-03-29 | 63.04 | $24.84 | 25200 |
| 2023-03-28 | 59.38 | $24.43 | 7800 |
| 2023-03-27 | 57.43 | $24.23 | 8900 |
| 2023-03-24 | 54.07 | $23.91 | 10200 |
| 2023-03-23 | 56.31 | $24.08 | 6300 |
| 2023-03-22 | 55.49 | $24.00 | 12900 |
| 2023-03-21 | 50.98 | $23.59 | 8000 |
| 2023-03-20 | 49.56 | $23.47 | 8000 |
| 2023-03-17 | 48.26 | $23.36 | 9200 |
| 2023-03-16 | 59.41 | $24.20 | 29400 |
| 2023-03-15 | 44.46 | $23.17 | 10200 |
| 2023-03-14 | 45.70 | $23.25 | 12600 |
| 2023-03-13 | 39.47 | $22.94 | 14000 |
| 2023-03-10 | 39.89 | $22.97 | 14500 |
| 2023-03-09 | 35.55 | $22.77 | 17500 |
| 2023-03-08 | 40.25 | $23.11 | 5300 |
| 2023-03-07 | 40.55 | $23.13 | 8700 |
| 2023-03-06 | 41.58 | $23.20 | 21800 |
| 2023-03-03 | 38.39 | $23.05 | 10000 |
| 2023-03-02 | 35.96 | $22.94 | 7000 |
| 2023-03-01 | 36.08 | $22.95 | 7500 |
| 2023-02-28 | 37.93 | $23.10 | 50500 |
| 2023-02-27 | 38.82 | $23.17 | 17300 |
| 2023-02-24 | 37.64 | $23.11 | 8400 |
| 2023-02-23 | 38.46 | $23.18 | 5400 |
| 2023-02-22 | 39.27 | $23.25 | 7200 |
| 2023-02-21 | 35.17 | $23.03 | 21500 |
| 2023-02-17 | 41.46 | $23.55 | 3900 |
| 2023-02-16 | 42.72 | $23.64 | 7800 |
| 2023-02-15 | 46.75 | $23.91 | 7700 |
| 2023-02-14 | 45.11 | $23.82 | 7100 |
| 2023-02-13 | 44.20 | $23.77 | 7100 |
| 2023-02-10 | 42.20 | $23.66 | 5100 |
| 2023-02-09 | 45.28 | $23.88 | 14200 |
| 2023-02-08 | 47.07 | $24.00 | 10100 |
| 2023-02-07 | 45.54 | $23.91 | 23400 |
| 2023-02-06 | 47.57 | $24.05 | 9200 |
| 2023-02-03 | 54.11 | $24.45 | 7300 |
| 2023-02-02 | 61.08 | $24.80 | 26700 |
| 2023-02-01 | 60.53 | $24.76 | 16100 |
| 2023-01-31 | 62.43 | $24.85 | 63800 |
| 2023-01-30 | 59.62 | $24.64 | 7300 |
| 2023-01-27 | 57.62 | $24.50 | 20800 |
| 2023-01-26 | 63.15 | $24.76 | 8600 |
| 2023-01-25 | 61.95 | $24.67 | 8500 |
| 2023-01-24 | 64.15 | $24.77 | 9600 |
| 2023-01-23 | 65.03 | $24.81 | 13800 |
| 2023-01-20 | 64.91 | $24.80 | 18800 |
| 2023-01-19 | 65.73 | $24.84 | 17700 |
| 2023-01-18 | 65.93 | $24.85 | 28500 |
| 2023-01-17 | 65.13 | $24.77 | 17500 |
| 2023-01-13 | 64.24 | $24.68 | 28700 |
| 2023-01-12 | 63.15 | $24.57 | 24600 |
| 2023-01-11 | 65.39 | $24.70 | 36300 |
| 2023-01-10 | 62.47 | $24.40 | 14300 |
| 2023-01-09 | 62.64 | $24.41 | 13800 |
| 2023-01-06 | 64.45 | $24.52 | 16900 |
| 2023-01-05 | 59.51 | $24.03 | 19000 |
| 2023-01-04 | 55.83 | $23.72 | 17300 |
| 2023-01-03 | 56.30 | $23.75 | 16000 |
| 2022-12-30 | 53.57 | $23.53 | 249000 |
| 2022-12-29 | 47.96 | $23.13 | 16100 |
| 2022-12-28 | 49.82 | $23.26 | 21200 |
| 2022-12-27 | 51.87 | $23.40 | 22700 |
| 2022-12-23 | 54.95 | $23.60 | 12000 |
| 2022-12-22 | 57.72 | $23.77 | 16300 |
| 2022-12-21 | 62.66 | $24.05 | 14200 |
| 2022-12-20 | 62.44 | $24.03 | 20900 |
| 2022-12-19 | 63.32 | $24.08 | 18400 |
| 2022-12-16 | 63.66 | $24.10 | 33300 |
| 2022-12-15 | 63.29 | $24.06 | 22300 |
| 2022-12-14 | 63.29 | $24.06 | 20400 |
| 2022-12-13 | 62.14 | $23.93 | 21000 |
| 2022-12-12 | 57.27 | $23.43 | 23700 |
| 2022-12-09 | 55.76 | $23.29 | 19800 |
| 2022-12-08 | 58.13 | $23.46 | 25600 |
| 2022-12-07 | 56.90 | $23.34 | 17500 |
| 2022-12-06 | 54.68 | $23.13 | 15300 |
| 2022-12-05 | 57.35 | $23.33 | 24200 |
| 2022-12-02 | 62.10 | $23.66 | 16300 |
| 2022-12-01 | 59.60 | $23.40 | 17000 |
| 2022-11-30 | 54.18 | $22.91 | 25000 |
| 2022-11-29 | 50.01 | $22.59 | 24700 |
| 2022-11-28 | 56.23 | $23.00 | 12500 |
| 2022-11-25 | 58.25 | $23.12 | 8200 |
| 2022-11-23 | 58.58 | $23.14 | 15700 |
| 2022-11-22 | 58.58 | $23.14 | 10300 |
| 2022-11-21 | 59.97 | $23.23 | 27100 |
| 2022-11-18 | 58.73 | $23.11 | 25900 |
| 2022-11-17 | 55.10 | $22.78 | 11300 |
| 2022-11-16 | 54.98 | $22.77 | 20200 |
| 2022-11-15 | 54.10 | $22.69 | 14600 |
| 2022-11-14 | 50.88 | $22.41 | 14200 |
| 2022-11-11 | 55.50 | $22.76 | 20300 |
| 2022-11-10 | 57.33 | $22.89 | 25200 |
| 2022-11-09 | 38.66 | $21.63 | 13400 |
| 2022-11-08 | 39.05 | $21.66 | 13900 |
| 2022-11-07 | 31.94 | $21.33 | 18500 |
| 2022-11-04 | 31.01 | $21.29 | 13900 |
| 2022-11-03 | 32.38 | $21.42 | 19800 |
| 2022-11-02 | 33.56 | $21.53 | 11900 |
| 2022-11-01 | 35.23 | $21.68 | 12400 |
| 2022-10-31 | 38.24 | $21.93 | 17400 |
| 2022-10-28 | 38.03 | $21.92 | 14400 |
| 2022-10-27 | 38.75 | $21.98 | 12400 |
| 2022-10-26 | 35.67 | $21.82 | 11000 |
| 2022-10-25 | 33.49 | $21.71 | 14100 |
| 2022-10-24 | 34.29 | $21.79 | 6000 |
| 2022-10-21 | 30.10 | $21.58 | 15000 |
| 2022-10-20 | 29.90 | $21.57 | 17400 |
| 2022-10-19 | 33.80 | $21.99 | 20200 |
| 2022-10-18 | 34.10 | $22.02 | 15600 |
| 2022-10-17 | 30.98 | $21.86 | 30900 |
| 2022-10-14 | 25.07 | $21.58 | 13500 |
| 2022-10-13 | 22.36 | $21.46 | 11800 |
| 2022-10-12 | 23.43 | $21.62 | 11800 |
| 2022-10-11 | 24.19 | $21.73 | 14900 |
| 2022-10-10 | 25.93 | $21.97 | 10200 |
| 2022-10-07 | 27.82 | $22.21 | 17500 |
| 2022-10-06 | 28.74 | $22.32 | 18200 |
| 2022-10-05 | 24.21 | $22.11 | 14100 |
| 2022-10-04 | 24.00 | $22.10 | 24600 |
| 2022-10-03 | 20.06 | $21.92 | 32600 |
| 2022-09-30 | 13.43 | $21.64 | 228000 |
| 2022-09-29 | 14.36 | $21.87 | 77600 |
| 2022-09-28 | 20.68 | $22.94 | 33900 |
| 2022-09-27 | 21.88 | $23.08 | 16800 |
| 2022-09-26 | 22.23 | $23.12 | 25800 |
| 2022-09-23 | 26.93 | $23.58 | 14000 |
| 2022-09-22 | 31.63 | $23.92 | 24700 |
| 2022-09-21 | 36.62 | $24.20 | 12300 |
| 2022-09-20 | 33.78 | $24.12 | 17100 |
| 2022-09-19 | 37.58 | $24.31 | 8900 |
| 2022-09-16 | 40.54 | $24.44 | 12900 |
| 2022-09-15 | 40.20 | $24.43 | 10000 |
| 2022-09-14 | 40.42 | $24.44 | 5700 |
| 2022-09-13 | 43.88 | $24.59 | 13100 |
| 2022-09-12 | 42.00 | $24.53 | 7600 |
| 2022-09-09 | 40.41 | $24.48 | 11200 |
| 2022-09-08 | 36.09 | $24.35 | 30100 |
| 2022-09-07 | 37.69 | $24.43 | 6600 |
| 2022-09-06 | 34.59 | $24.34 | 17000 |
| 2022-09-02 | 38.87 | $24.55 | 9400 |
| 2022-09-01 | 39.09 | $24.56 | 26700 |
| 2022-08-31 | 41.77 | $24.68 | 17400 |
| 2022-08-30 | 44.93 | $24.81 | 11600 |
| 2022-08-29 | 44.32 | $24.79 | 11300 |
| 2022-08-26 | 47.07 | $24.90 | 4000 |
| 2022-08-25 | 50.32 | $25.02 | 3100 |
| 2022-08-24 | 45.24 | $24.85 | 11800 |
| 2022-08-23 | 46.30 | $24.89 | 28900 |
| 2022-08-22 | 48.17 | $24.96 | 20600 |
| 2022-08-19 | 51.27 | $25.07 | 11200 |
| 2022-08-18 | 52.43 | $25.11 | 4300 |
| 2022-08-17 | 52.72 | $25.12 | 6600 |
| 2022-08-16 | 54.11 | $25.17 | 3300 |
| 2022-08-15 | 54.38 | $25.18 | 4300 |
| 2022-08-12 | 55.72 | $25.23 | 4500 |
| 2022-08-11 | 55.72 | $25.23 | 3100 |
| 2022-08-10 | 56.47 | $25.26 | 2600 |
| 2022-08-09 | 54.73 | $25.17 | 7600 |
| 2022-08-08 | 57.14 | $25.27 | 7700 |
| 2022-08-05 | 59.90 | $25.38 | 7600 |
| 2022-08-04 | 66.55 | $25.62 | 11400 |
| 2022-08-03 | 67.75 | $25.66 | 12200 |
| 2022-08-02 | 65.70 | $25.52 | 29200 |
| 2022-08-01 | 63.17 | $25.36 | 10200 |
| 2022-07-29 | 64.88 | $25.42 | 37100 |
| 2022-07-28 | 58.28 | $25.05 | 13900 |
| 2022-07-27 | 57.45 | $25.01 | 15200 |
| 2022-07-26 | 56.64 | $24.97 | 2200 |
| 2022-07-25 | 56.25 | $24.95 | 11400 |
| 2022-07-22 | 58.27 | $25.03 | 10200 |
| 2022-07-21 | 56.41 | $24.93 | 7500 |
| 2022-07-20 | 58.13 | $25.00 | 21700 |
| 2022-07-19 | 56.51 | $24.91 | 6400 |
| 2022-07-18 | 54.26 | $24.79 | 8700 |
| 2022-07-15 | 54.94 | $24.82 | 7000 |
| 2022-07-14 | 53.09 | $24.72 | 7900 |
| 2022-07-13 | 52.72 | $24.70 | 15200 |
| 2022-07-12 | 49.32 | $24.52 | 9600 |
| 2022-07-11 | 48.94 | $24.50 | 5900 |
| 2022-07-08 | 48.56 | $24.48 | 5500 |
| 2022-07-07 | 49.77 | $24.55 | 9200 |
| 2022-07-06 | 48.20 | $24.46 | 5300 |
| 2022-07-05 | 49.18 | $24.52 | 22100 |
| 2022-07-01 | 49.82 | $24.56 | 24500 |
| 2022-06-30 | 49.03 | $24.51 | 13300 |
| 2022-06-29 | 51.65 | $24.68 | 9500 |
| 2022-06-28 | 55.28 | $24.90 | 20200 |
| 2022-06-27 | 54.17 | $24.82 | 8800 |
| 2022-06-24 | 53.62 | $24.78 | 9100 |
| 2022-06-23 | 52.81 | $24.72 | 10800 |
| 2022-06-22 | 51.75 | $24.64 | 32800 |
| 2022-06-21 | 47.40 | $24.33 | 14500 |
| 2022-06-17 | 43.83 | $24.10 | 15400 |
| 2022-06-16 | 42.21 | $24.00 | 23900 |
| 2022-06-15 | 45.58 | $24.27 | 28100 |
| 2022-06-14 | 39.64 | $23.92 | 33300 |
| 2022-06-13 | 40.24 | $23.97 | 35700 |
| 2022-06-10 | 50.30 | $24.67 | 40800 |
| 2022-06-09 | 57.51 | $25.04 | 21500 |
| 2022-06-08 | 57.73 | $25.05 | 3000 |
| 2022-06-07 | 59.61 | $25.14 | 11800 |
| 2022-06-06 | 57.72 | $25.01 | 12300 |
| 2022-06-03 | 57.57 | $25.00 | 13800 |
| 2022-06-02 | 58.72 | $25.06 | 15200 |
| 2022-06-01 | 58.06 | $25.01 | 25600 |
| 2022-05-31 | 60.46 | $25.14 | 55400 |
| 2022-05-27 | 60.34 | $25.13 | 17800 |
| 2022-05-26 | 55.03 | $24.72 | 18000 |
| 2022-05-25 | 50.07 | $24.40 | 11200 |
| 2022-05-24 | 44.43 | $24.09 | 14300 |
| 2022-05-23 | 44.04 | $24.07 | 37500 |
| 2022-05-20 | 45.09 | $24.14 | 29000 |
| 2022-05-19 | 45.53 | $24.17 | 17800 |
| 2022-05-18 | 42.70 | $24.01 | 25100 |
| 2022-05-17 | 45.36 | $24.20 | 17500 |
| 2022-05-16 | 46.08 | $24.25 | 14000 |
| 2022-05-13 | 45.58 | $24.22 | 10700 |
| 2022-05-12 | 43.80 | $24.11 | 18000 |
| 2022-05-11 | 39.71 | $23.87 | 25300 |
| 2022-05-10 | 39.36 | $23.85 | 17200 |
| 2022-05-09 | 36.57 | $23.69 | 17900 |
| 2022-05-06 | 38.68 | $23.89 | 27300 |
| 2022-05-05 | 42.29 | $24.20 | 19000 |
| 2022-05-04 | 45.68 | $24.46 | 29600 |
| 2022-05-03 | 39.27 | $24.10 | 12700 |
| 2022-05-02 | 41.61 | $24.28 | 27600 |
| 2022-04-29 | 47.23 | $24.66 | 43000 |
| 2022-04-28 | 45.38 | $24.56 | 15600 |
| 2022-04-27 | 33.18 | $24.01 | 23400 |
| 2022-04-26 | 37.85 | $24.33 | 22900 |
| 2022-04-25 | 40.21 | $24.47 | 14300 |
| 2022-04-22 | 38.92 | $24.42 | 23100 |
| 2022-04-21 | 40.24 | $24.50 | 21100 |
| 2022-04-20 | 43.76 | $24.70 | 16100 |
| 2022-04-19 | 37.52 | $24.46 | 32700 |
| 2022-04-18 | 36.69 | $24.43 | 36200 |
| 2022-04-14 | 36.42 | $24.42 | 26600 |
| 2022-04-13 | 40.69 | $24.68 | 68000 |
| 2022-04-12 | 41.76 | $24.74 | 18800 |
| 2022-04-11 | 43.01 | $24.81 | 33500 |
| 2022-04-08 | 45.04 | $24.92 | 31200 |
| 2022-04-07 | 48.16 | $25.08 | 9200 |
| 2022-04-06 | 47.51 | $25.05 | 27400 |
| 2022-04-05 | 46.45 | $25.00 | 21000 |
| 2022-04-04 | 49.30 | $25.15 | 17000 |
| 2022-04-01 | 48.09 | $25.09 | 10000 |
| 2022-03-31 | 51.18 | $25.25 | 17800 |
| 2022-03-30 | 50.03 | $25.19 | 7200 |
| 2022-03-29 | 55.83 | $25.47 | 19800 |
| 2022-03-28 | 52.26 | $25.28 | 9900 |
| 2022-03-25 | 50.67 | $25.20 | 26100 |
| 2022-03-24 | 55.51 | $25.42 | 27600 |
| 2022-03-23 | 54.19 | $25.35 | 11700 |
| 2022-03-22 | 53.05 | $25.29 | 11500 |
| 2022-03-21 | 53.26 | $25.30 | 20900 |
| 2022-03-18 | 57.11 | $25.48 | 20500 |
| 2022-03-17 | 52.98 | $25.25 | 13900 |
| 2022-03-16 | 50.01 | $25.10 | 24500 |
| 2022-03-15 | 44.93 | $24.87 | 13800 |
| 2022-03-14 | 40.96 | $24.71 | 33700 |
| 2022-03-11 | 46.53 | $24.99 | 16200 |
| 2022-03-10 | 45.78 | $24.96 | 22900 |
| 2022-03-09 | 47.25 | $25.03 | 15100 |
| 2022-03-08 | 42.49 | $24.84 | 15600 |
| 2022-03-07 | 40.61 | $24.77 | 19900 |
| 2022-03-04 | 36.09 | $24.61 | 35400 |
| 2022-03-03 | 38.90 | $24.77 | 24600 |
| 2022-03-02 | 41.60 | $24.91 | 14400 |
| 2022-03-01 | 39.61 | $24.84 | 16800 |
| 2022-02-28 | 39.98 | $24.86 | 30000 |
| 2022-02-25 | 41.08 | $24.92 | 10100 |
| 2022-02-24 | 40.30 | $24.89 | 29900 |
| 2022-02-23 | 39.03 | $24.84 | 20300 |
| 2022-02-22 | 40.17 | $24.91 | 16900 |
| 2022-02-18 | 41.31 | $24.98 | 11700 |
| 2022-02-17 | 41.47 | $24.99 | 17500 |
| 2022-02-16 | 44.07 | $25.15 | 16300 |
| 2022-02-15 | 38.34 | $24.90 | 26800 |
| 2022-02-14 | 24.16 | $24.42 | 38100 |
| 2022-02-11 | 31.09 | $24.91 | 28500 |
| 2022-02-10 | 31.44 | $24.93 | 52400 |
| 2022-02-09 | 34.58 | $25.10 | 18500 |
| 2022-02-08 | 33.09 | $25.06 | 24000 |
| 2022-02-07 | 36.45 | $25.23 | 24600 |
| 2022-02-04 | 38.88 | $25.34 | 22600 |
| 2022-02-03 | 41.51 | $25.45 | 21300 |
| 2022-02-02 | 46.08 | $25.62 | 18100 |
| 2022-02-01 | 46.37 | $25.63 | 12200 |
| 2022-01-31 | 47.20 | $25.66 | 41500 |
| 2022-01-28 | 40.80 | $25.47 | 20300 |
| 2022-01-27 | 36.98 | $25.37 | 12500 |
| 2022-01-26 | 39.65 | $25.48 | 12400 |
| 2022-01-25 | 42.58 | $25.59 | 2600 |
| 2022-01-24 | 42.58 | $25.59 | 10000 |
| 2022-01-21 | 45.61 | $25.70 | 6700 |
| 2022-01-20 | 44.24 | $25.66 | 12100 |
| 2022-01-19 | 46.76 | $25.75 | 9000 |
| 2022-01-18 | 48.22 | $25.80 | 21100 |
| 2022-01-14 | 51.89 | $25.92 | 5600 |
| 2022-01-13 | 51.60 | $25.91 | 8500 |
| 2022-01-12 | 48.32 | $25.80 | 8400 |
| 2022-01-11 | 51.00 | $25.89 | 5200 |
| 2022-01-10 | 39.69 | $25.57 | 11800 |
| 2022-01-07 | 42.93 | $25.68 | 4900 |
| 2022-01-06 | 44.82 | $25.74 | 11600 |
| 2022-01-05 | 40.68 | $25.64 | 16700 |
| 2022-01-04 | 47.06 | $25.83 | 13300 |
| 2022-01-03 | 48.19 | $25.86 | 16200 |
| 2021-12-31 | 48.94 | $25.88 | 22600 |
| 2021-12-30 | 41.14 | $25.70 | 21500 |
| 2021-12-29 | 48.12 | $25.88 | 7400 |
| 2021-12-28 | 49.00 | $25.90 | 14500 |
| 2021-12-27 | 47.63 | $25.87 | 17200 |
| 2021-12-23 | 48.04 | $25.88 | 10200 |
| 2021-12-22 | 47.62 | $25.87 | 7500 |
| 2021-12-21 | 47.99 | $25.88 | 6400 |
| 2021-12-20 | 43.36 | $25.77 | 8500 |
| 2021-12-17 | 42.03 | $25.74 | 10500 |
| 2021-12-16 | 45.79 | $25.85 | 15000 |
| 2021-12-15 | 44.06 | $25.81 | 8600 |
| 2021-12-14 | 42.76 | $25.78 | 11900 |
| 2021-12-13 | 42.33 | $25.77 | 8000 |
| 2021-12-10 | 42.63 | $25.78 | 11700 |
| 2021-12-09 | 43.51 | $25.81 | 7500 |
| 2021-12-08 | 44.09 | $25.83 | 17800 |
| 2021-12-07 | 46.12 | $25.90 | 13800 |
| 2021-12-06 | 43.29 | $25.82 | 12200 |
| 2021-12-03 | 41.07 | $25.76 | 4500 |
| 2021-12-02 | 44.36 | $25.88 | 9300 |
| 2021-12-01 | 45.22 | $25.91 | 6200 |
| 2021-11-30 | 36.67 | $25.69 | 94800 |
| 2021-11-29 | 38.76 | $25.77 | 8100 |
| 2021-11-26 | 37.92 | $25.75 | 4000 |
| 2021-11-24 | 40.28 | $25.84 | 13400 |
| 2021-11-23 | 39.89 | $25.83 | 13300 |
| 2021-11-22 | 38.73 | $25.80 | 7700 |
| 2021-11-19 | 40.20 | $25.86 | 2700 |
| 2021-11-18 | 37.58 | $25.79 | 5100 |
| 2021-11-17 | 39.96 | $25.89 | 5200 |
| 2021-11-16 | 40.44 | $25.91 | 8000 |
| 2021-11-15 | 39.74 | $25.89 | 6200 |
| 2021-11-12 | 41.59 | $25.97 | 4500 |
| 2021-11-11 | 42.30 | $26.00 | 10100 |
| 2021-11-10 | 47.93 | $26.22 | 11500 |
| 2021-11-09 | 56.35 | $26.48 | 13000 |
| 2021-11-08 | 54.60 | $26.42 | 4700 |
| 2021-11-05 | 57.52 | $26.50 | 11400 |
| 2021-11-04 | 54.64 | $26.40 | 23900 |
| 2021-11-03 | 55.35 | $26.42 | 10400 |
| 2021-11-02 | 55.70 | $26.43 | 4100 |
| 2021-11-01 | 54.90 | $26.40 | 12600 |
| 2021-10-29 | 49.39 | $26.21 | 31700 |
| 2021-10-28 | 54.37 | $26.36 | 7500 |
| 2021-10-27 | 56.54 | $26.42 | 3600 |
| 2021-10-26 | 57.26 | $26.44 | 3000 |
| 2021-10-25 | 56.20 | $26.40 | 10100 |
| 2021-10-22 | 54.02 | $26.32 | 5500 |
| 2021-10-21 | 55.32 | $26.36 | 5700 |
| 2021-10-20 | 55.32 | $26.36 | 10800 |
| 2021-10-19 | 53.29 | $26.28 | 5100 |
| 2021-10-18 | 52.25 | $26.24 | 5900 |
| 2021-10-15 | 56.09 | $26.37 | 11700 |
| 2021-10-14 | 59.26 | $26.47 | 12100 |
| 2021-10-13 | 57.43 | $26.39 | 26700 |
| 2021-10-12 | 47.64 | $26.04 | 7500 |
| 2021-10-11 | 41.83 | $25.88 | 5200 |
| 2021-10-08 | 41.44 | $25.87 | 8300 |
| 2021-10-07 | 40.70 | $25.85 | 26000 |
| 2021-10-06 | 38.84 | $25.80 | 14200 |
| 2021-10-05 | 36.19 | $25.73 | 17600 |
| 2021-10-04 | 35.43 | $25.71 | 12500 |
| 2021-10-01 | 36.46 | $25.76 | 27500 |
| 2021-09-30 | 39.06 | $25.88 | 26700 |
| 2021-09-29 | 34.64 | $25.76 | 13200 |
| 2021-09-28 | 35.45 | $25.80 | 47300 |
| 2021-09-27 | 40.41 | $26.02 | 15900 |
| 2021-09-24 | 41.67 | $26.07 | 8600 |
| 2021-09-23 | 44.01 | $26.16 | 5600 |
| 2021-09-22 | 47.09 | $26.27 | 16300 |
| 2021-09-21 | 39.41 | $26.06 | 10300 |
| 2021-09-20 | 41.89 | $26.15 | 16900 |
| 2021-09-17 | 46.85 | $26.31 | 8200 |
| 2021-09-16 | 48.92 | $26.37 | 4200 |
| 2021-09-15 | 43.82 | $26.24 | 8800 |
| 2021-09-14 | 42.13 | $26.20 | 2700 |
| 2021-09-13 | 41.29 | $26.18 | 6900 |
| 2021-09-10 | 42.46 | $26.22 | 18000 |
| 2021-09-09 | 46.19 | $26.34 | 16700 |
| 2021-09-08 | 47.85 | $26.39 | 8200 |
| 2021-09-07 | 56.32 | $26.61 | 1800 |
| 2021-09-03 | 59.51 | $26.68 | 8500 |
| 2021-09-02 | 58.55 | $26.65 | 11100 |
| 2021-09-01 | 55.92 | $26.57 | 13700 |
| 2021-08-31 | 49.44 | $26.40 | 50900 |
| 2021-08-30 | 51.56 | $26.45 | 9000 |
| 2021-08-27 | 45.82 | $26.32 | 8100 |
| 2021-08-26 | 40.69 | $26.22 | 7300 |
| 2021-08-25 | 42.61 | $26.27 | 9800 |
| 2021-08-24 | 43.79 | $26.30 | 10400 |
| 2021-08-23 | 45.37 | $26.34 | 6800 |
| 2021-08-20 | 46.99 | $26.38 | 15700 |
| 2021-08-19 | 42.09 | $26.28 | 3500 |
| 2021-08-18 | 38.87 | $26.22 | 7200 |
| 2021-08-17 | 40.29 | $26.26 | 75000 |
| 2021-08-16 | 37.58 | $26.21 | 5100 |
| 2021-08-13 | 37.91 | $26.22 | 9300 |
| 2021-08-12 | 36.87 | $26.20 | 9600 |
| 2021-08-11 | 35.84 | $26.18 | 7600 |
| 2021-08-10 | 33.81 | $26.14 | 32800 |
| 2021-08-09 | 35.41 | $26.20 | 15100 |
| 2021-08-06 | 37.97 | $26.29 | 15600 |
| 2021-08-05 | 37.97 | $26.29 | 31300 |
| 2021-08-04 | 36.59 | $26.26 | 10700 |
| 2021-08-03 | 37.38 | $26.29 | 48900 |
| 2021-08-02 | 36.95 | $26.28 | 35900 |
| 2021-07-30 | 37.94 | $26.32 | 60000 |
| 2021-07-29 | 32.79 | $26.20 | 34700 |
| 2021-07-28 | 30.98 | $26.16 | 9200 |
| 2021-07-27 | 32.65 | $26.24 | 8300 |
| 2021-07-26 | 32.65 | $26.24 | 9500 |
| 2021-07-23 | 33.47 | $26.28 | 8700 |
| 2021-07-22 | 34.08 | $26.31 | 4600 |
| 2021-07-21 | 34.27 | $26.32 | 21000 |
| 2021-07-20 | 34.27 | $26.32 | 3500 |
| 2021-07-19 | 35.00 | $26.36 | 10700 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-97.54
2026-07-16
Close Price
$20.90
Vol: 8801
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -97.54 | $20.90 | 8801 |
| 2026-07-15 | -96.72 | $20.91 | 6900 |
| 2026-07-14 | -95.90 | $20.92 | 6800 |
| 2026-07-13 | -90.98 | $20.98 | 12511 |
| 2026-07-10 | -90.99 | $21.08 | 9614 |
| 2026-07-09 | -89.19 | $21.10 | 11700 |
| 2026-07-08 | -90.09 | $21.09 | 23500 |
| 2026-07-07 | -84.54 | $21.27 | 11030 |
| 2026-07-06 | -74.23 | $21.37 | 12500 |
| 2026-07-02 | -85.29 | $21.27 | 13600 |
| 2026-07-01 | -83.50 | $21.29 | 23500 |
| 2026-06-30 | -95.69 | $21.17 | 201200 |
| 2026-06-29 | -83.33 | $21.66 | 20700 |
| 2026-06-26 | -94.25 | $21.58 | 18000 |
| 2026-06-25 | -83.91 | $21.67 | 15900 |
| 2026-06-24 | -78.16 | $21.72 | 18800 |
| 2026-06-23 | -70.11 | $21.79 | 20800 |
| 2026-06-22 | -72.41 | $21.77 | 13700 |
| 2026-06-18 | -49.43 | $21.97 | 21100 |
| 2026-06-17 | -67.82 | $21.81 | 13400 |
| 2026-06-16 | -63.22 | $21.85 | 30100 |
| 2026-06-15 | -74.71 | $21.75 | 9600 |
| 2026-06-12 | -88.51 | $21.63 | 5400 |
| 2026-06-11 | -90.20 | $21.63 | 21300 |
| 2026-06-10 | -95.10 | $21.58 | 10100 |
| 2026-06-09 | -98.04 | $21.55 | 15700 |
| 2026-06-08 | -98.92 | $21.63 | 13841 |
| 2026-06-05 | -90.59 | $21.78 | 8800 |
| 2026-06-04 | -92.31 | $21.95 | 9000 |
| 2026-06-03 | -87.69 | $21.98 | 20300 |
| 2026-06-02 | -82.14 | $22.09 | 10600 |
| 2026-06-01 | -69.64 | $22.16 | 6800 |
| 2026-05-29 | -69.64 | $22.16 | 29700 |
| 2026-05-28 | -53.57 | $22.25 | 14200 |
| 2026-05-27 | -66.07 | $22.18 | 6000 |
| 2026-05-26 | -71.43 | $22.15 | 29100 |
| 2026-05-22 | -95.00 | $22.02 | 6200 |
| 2026-05-21 | -90.63 | $22.05 | 14200 |
| 2026-05-20 | -71.43 | $22.18 | 16400 |
| 2026-05-19 | -77.78 | $22.14 | 14100 |
| 2026-05-18 | -63.49 | $22.23 | 16800 |
| 2026-05-15 | -57.14 | $22.27 | 18600 |
| 2026-05-14 | -23.81 | $22.48 | 7800 |
| 2026-05-13 | -30.16 | $22.44 | 4400 |
| 2026-05-12 | -22.22 | $22.49 | 16000 |
| 2026-05-11 | -39.68 | $22.38 | 5500 |
| 2026-05-08 | -55.56 | $22.28 | 5500 |
| 2026-05-07 | -63.49 | $22.23 | 8400 |
| 2026-05-06 | -65.08 | $22.22 | 13400 |
| 2026-05-05 | -72.31 | $22.16 | 5000 |
| 2026-05-04 | -54.74 | $22.11 | 13700 |
| 2026-05-01 | -32.14 | $22.27 | 9200 |
| 2026-04-30 | -35.65 | $22.22 | 17400 |
| 2026-04-29 | -24.24 | $22.31 | 11800 |
| 2026-04-28 | -10.22 | $22.49 | 4100 |
| 2026-04-27 | -10.95 | $22.48 | 3300 |
| 2026-04-24 | -2.19 | $22.60 | 10900 |
| 2026-04-23 | -6.45 | $22.42 | 7412 |
| 2026-04-22 | -5.00 | $22.40 | 10300 |
| 2026-04-21 | -15.83 | $22.27 | 8400 |
| 2026-04-20 | -21.67 | $22.20 | 3800 |
| 2026-04-17 | -20.83 | $22.21 | 7223 |
| 2026-04-16 | -18.33 | $22.24 | 8700 |
| 2026-04-15 | -13.33 | $22.30 | 7800 |
| 2026-04-14 | -19.84 | $22.27 | 10300 |
| 2026-04-13 | -43.33 | $22.11 | 9100 |
| 2026-04-10 | -44.79 | $22.16 | 9200 |
| 2026-04-09 | -43.56 | $22.18 | 4600 |
| 2026-04-08 | -49.51 | $22.30 | 21500 |
| 2026-04-07 | -73.30 | $21.81 | 14300 |
| 2026-04-06 | -73.30 | $21.81 | 23400 |
| 2026-04-02 | -84.72 | $21.59 | 4100 |
| 2026-04-01 | -88.89 | $21.51 | 25500 |
| 2026-03-31 | -100.00 | $21.26 | 86900 |
| 2026-03-30 | -77.49 | $21.79 | 8800 |
| 2026-03-27 | -77.92 | $21.78 | 8300 |
| 2026-03-26 | -79.65 | $21.74 | 18200 |
| 2026-03-25 | -77.92 | $21.78 | 7700 |
| 2026-03-24 | -82.25 | $21.68 | 27418 |
| 2026-03-23 | -89.18 | $21.52 | 27800 |
| 2026-03-20 | -91.77 | $21.46 | 22000 |
| 2026-03-19 | -90.80 | $22.00 | 14500 |
| 2026-03-18 | -92.00 | $22.20 | 16800 |
| 2026-03-17 | -93.53 | $22.34 | 22400 |
| 2026-03-16 | -94.85 | $22.35 | 24500 |
| 2026-03-13 | -100.00 | $22.50 | 17800 |
| 2026-03-12 | -84.82 | $22.69 | 20100 |
| 2026-03-11 | -96.05 | $22.91 | 20000 |
| 2026-03-10 | -88.89 | $23.08 | 17500 |
| 2026-03-09 | -87.30 | $23.09 | 18900 |
| 2026-03-06 | -65.08 | $23.23 | 15200 |
| 2026-03-05 | -34.92 | $23.42 | 10000 |
| 2026-03-04 | -26.98 | $23.47 | 19300 |
| 2026-03-03 | -23.81 | $23.49 | 11200 |
| 2026-03-02 | -25.40 | $23.48 | 32200 |
| 2026-02-27 | -58.46 | $23.26 | 101200 |
| 2026-02-26 | -29.23 | $23.45 | 9900 |
| 2026-02-25 | -29.23 | $23.45 | 14700 |
| 2026-02-24 | -33.85 | $23.42 | 7100 |
| 2026-02-23 | -32.31 | $23.43 | 19200 |
| 2026-02-20 | -30.77 | $23.44 | 12000 |
| 2026-02-19 | -31.34 | $23.43 | 7300 |
| 2026-02-18 | -16.44 | $23.52 | 17200 |
| 2026-02-17 | -19.05 | $23.44 | 18200 |
| 2026-02-13 | -5.80 | $23.41 | 4900 |
| 2026-02-12 | -14.06 | $23.31 | 4100 |
| 2026-02-11 | -3.51 | $23.31 | 24400 |
| 2026-02-10 | -28.07 | $23.16 | 31600 |
| 2026-02-09 | -43.86 | $23.07 | 11000 |
| 2026-02-06 | -35.00 | $23.11 | 25400 |
| 2026-02-05 | -24.32 | $23.14 | 23500 |
| 2026-02-04 | -27.03 | $23.12 | 13100 |
| 2026-02-03 | -25.68 | $23.13 | 10800 |
| 2026-02-02 | -18.92 | $23.18 | 13300 |
| 2026-01-30 | -20.88 | $23.13 | 14900 |
| 2026-01-29 | -27.66 | $23.06 | 10800 |
| 2026-01-28 | -25.53 | $23.08 | 11800 |
| 2026-01-27 | -13.83 | $23.19 | 9200 |
| 2026-01-26 | -7.61 | $23.23 | 11000 |
| 2026-01-23 | -9.09 | $23.18 | 13300 |
| 2026-01-22 | -9.09 | $23.18 | 9400 |
| 2026-01-21 | -26.14 | $23.03 | 12000 |
| 2026-01-20 | -34.09 | $22.96 | 23000 |
| 2026-01-16 | -20.45 | $23.08 | 10400 |
| 2026-01-15 | -10.39 | $23.07 | 8200 |
| 2026-01-14 | -14.29 | $23.04 | 13700 |
| 2026-01-13 | -14.29 | $23.04 | 24200 |
| 2026-01-12 | -36.62 | $22.83 | 12300 |
| 2026-01-09 | -39.44 | $22.81 | 12000 |
| 2026-01-08 | -45.07 | $22.77 | 19900 |
| 2026-01-07 | -61.97 | $22.65 | 4200 |
| 2026-01-06 | -59.15 | $22.67 | 9000 |
| 2026-01-05 | -49.30 | $22.74 | 16800 |
| 2026-01-02 | -63.38 | $22.64 | 14800 |
| 2025-12-31 | -97.18 | $22.40 | 25700 |
| 2025-12-30 | -48.33 | $22.80 | 20700 |
| 2025-12-29 | -45.83 | $22.88 | 7100 |
| 2025-12-26 | -58.43 | $22.86 | 4900 |
| 2025-12-24 | -57.30 | $22.87 | 3800 |
| 2025-12-23 | -66.29 | $22.79 | 10800 |
| 2025-12-22 | -66.29 | $22.79 | 18600 |
| 2025-12-19 | -78.65 | $22.68 | 8200 |
| 2025-12-18 | -78.65 | $22.68 | 16800 |
| 2025-12-17 | -82.02 | $22.65 | 14800 |
| 2025-12-16 | -74.16 | $22.72 | 19200 |
| 2025-12-15 | -61.80 | $22.83 | 19100 |
| 2025-12-12 | -64.04 | $22.81 | 10600 |
| 2025-12-11 | -40.45 | $23.02 | 27000 |
| 2025-12-10 | -57.30 | $22.87 | 18800 |
| 2025-12-09 | -80.90 | $22.66 | 29000 |
| 2025-12-08 | -100.00 | $22.49 | 11900 |
| 2025-12-05 | -95.12 | $22.60 | 9500 |
| 2025-12-04 | -89.02 | $22.65 | 7500 |
| 2025-12-03 | -85.37 | $22.68 | 6600 |
| 2025-12-02 | -81.71 | $22.71 | 26700 |
| 2025-12-01 | -74.39 | $22.77 | 15000 |
| 2025-11-28 | -53.41 | $22.97 | 29900 |
| 2025-11-26 | -34.83 | $23.14 | 26100 |
| 2025-11-25 | -53.10 | $23.09 | 19300 |
| 2025-11-24 | -65.49 | $22.95 | 17300 |
| 2025-11-21 | -71.68 | $22.88 | 18100 |
| 2025-11-20 | -88.50 | $22.69 | 15900 |
| 2025-11-19 | -84.82 | $22.74 | 8500 |
| 2025-11-18 | -96.97 | $22.73 | 19400 |
| 2025-11-17 | -95.65 | $22.81 | 9100 |
| 2025-11-14 | -77.65 | $23.03 | 16400 |
| 2025-11-13 | -96.47 | $22.87 | 14300 |
| 2025-11-12 | -72.00 | $23.15 | 10200 |
| 2025-11-11 | -61.33 | $23.23 | 12800 |
| 2025-11-10 | -74.03 | $23.12 | 7500 |
| 2025-11-07 | -85.71 | $23.03 | 9500 |
| 2025-11-06 | -76.62 | $23.10 | 15300 |
| 2025-11-05 | -76.62 | $23.10 | 14000 |
| 2025-11-04 | -83.12 | $23.05 | 17300 |
| 2025-11-03 | -83.12 | $23.05 | 13200 |
| 2025-10-31 | -87.01 | $23.02 | 33600 |
| 2025-10-30 | -66.23 | $23.18 | 19500 |
| 2025-10-29 | -24.68 | $23.50 | 14500 |
| 2025-10-28 | -15.94 | $23.50 | 6400 |
| 2025-10-27 | -31.76 | $23.50 | 31600 |
| 2025-10-24 | -58.33 | $23.32 | 18200 |
| 2025-10-23 | -56.25 | $23.34 | 15500 |
| 2025-10-22 | -67.71 | $23.23 | 19100 |
| 2025-10-21 | -61.32 | $23.33 | 25100 |
| 2025-10-20 | -61.11 | $23.34 | 6800 |
| 2025-10-17 | -75.00 | $23.19 | 18000 |
| 2025-10-16 | -70.37 | $23.24 | 8400 |
| 2025-10-15 | -76.85 | $23.17 | 17200 |
| 2025-10-14 | -97.22 | $22.95 | 6000 |
| 2025-10-13 | -94.00 | $23.06 | 4300 |
| 2025-10-10 | -99.00 | $23.01 | 20600 |
| 2025-10-09 | -90.59 | $23.23 | 15700 |
| 2025-10-08 | -83.10 | $23.41 | 8600 |
| 2025-10-07 | -74.68 | $23.41 | 17200 |
| 2025-10-06 | -72.15 | $23.43 | 14400 |
| 2025-10-03 | -55.77 | $23.42 | 5400 |
| 2025-10-02 | -48.44 | $23.38 | 27200 |
| 2025-10-01 | -30.50 | $23.57 | 31200 |
| 2025-09-30 | -33.56 | $23.51 | 284300 |
| 2025-09-29 | -11.92 | $23.82 | 27200 |
| 2025-09-26 | -14.20 | $23.77 | 26900 |
| 2025-09-25 | -26.54 | $23.57 | 31400 |
| 2025-09-24 | -15.43 | $23.75 | 28800 |
| 2025-09-23 | -5.56 | $23.91 | 20800 |
| 2025-09-22 | -6.79 | $23.89 | 26400 |
| 2025-09-19 | -0.69 | $23.82 | 20500 |
| 2025-09-18 | -5.71 | $23.70 | 10800 |
| 2025-09-17 | -1.43 | $23.76 | 21800 |
| 2025-09-16 | -4.62 | $23.62 | 18200 |
| 2025-09-15 | 0.00 | $23.68 | 17600 |
| 2025-09-12 | -2.46 | $23.57 | 18000 |
| 2025-09-11 | -3.42 | $23.51 | 20600 |
| 2025-09-10 | -5.77 | $23.36 | 19700 |
| 2025-09-09 | -6.32 | $23.27 | 13500 |
| 2025-09-08 | -2.20 | $23.23 | 22800 |
| 2025-09-05 | -17.78 | $23.04 | 35300 |
| 2025-09-04 | -44.57 | $22.79 | 32700 |
| 2025-09-03 | -60.87 | $22.64 | 35700 |
| 2025-09-02 | -68.09 | $22.56 | 85100 |
| 2025-08-29 | -56.91 | $22.50 | 99600 |
| 2025-08-28 | -12.57 | $22.99 | 10300 |
| 2025-08-27 | -8.57 | $23.05 | 13200 |
| 2025-08-26 | -7.43 | $23.07 | 15200 |
| 2025-08-25 | -8.00 | $23.06 | 9000 |
| 2025-08-22 | -6.18 | $23.09 | 32700 |
| 2025-08-21 | -2.70 | $23.02 | 24500 |
| 2025-08-20 | 0.00 | $22.99 | 47300 |
| 2025-08-19 | -2.84 | $22.93 | 31500 |
| 2025-08-18 | -5.63 | $22.73 | 23100 |
| 2025-08-15 | -4.38 | $22.75 | 18200 |
| 2025-08-14 | -7.50 | $22.70 | 14600 |
| 2025-08-13 | -3.47 | $22.76 | 33300 |
| 2025-08-12 | -4.47 | $22.57 | 21200 |
| 2025-08-11 | -12.29 | $22.43 | 19700 |
| 2025-08-08 | -15.64 | $22.37 | 13300 |
| 2025-08-07 | -17.32 | $22.34 | 16800 |
| 2025-08-06 | -12.29 | $22.43 | 39200 |
| 2025-08-05 | -0.61 | $22.48 | 22100 |
| 2025-08-04 | -5.23 | $22.31 | 18500 |
| 2025-08-01 | 0.00 | $21.97 | 18200 |
| 2025-07-31 | -7.48 | $21.85 | 60900 |
| 2025-07-30 | -6.80 | $21.71 | 15400 |
| 2025-07-29 | -1.63 | $21.76 | 24900 |
| 2025-07-28 | -5.00 | $21.62 | 26200 |
| 2025-07-25 | -17.86 | $21.44 | 16500 |
| 2025-07-24 | -18.57 | $21.43 | 17100 |
| 2025-07-23 | -21.43 | $21.39 | 8600 |
| 2025-07-22 | -22.86 | $21.37 | 13600 |
| 2025-07-21 | -7.63 | $21.50 | 10500 |
| 2025-07-18 | -2.48 | $21.47 | 33800 |
| 2025-07-17 | -19.01 | $21.27 | 25100 |
| 2025-07-16 | -38.84 | $21.03 | 33100 |
| 2025-07-15 | -33.88 | $21.09 | 22900 |
| 2025-07-14 | -23.14 | $21.22 | 23100 |
| 2025-07-11 | -17.36 | $21.29 | 15700 |
| 2025-07-10 | -15.00 | $21.48 | 31300 |
| 2025-07-09 | -30.00 | $21.27 | 14000 |
| 2025-07-08 | -42.14 | $21.10 | 18700 |
| 2025-07-07 | -49.66 | $21.02 | 43500 |
| 2025-07-03 | -48.37 | $21.08 | 19400 |
| 2025-07-02 | -49.07 | $21.11 | 54800 |
| 2025-07-01 | -69.64 | $20.80 | 38300 |
| 2025-06-30 | -85.29 | $20.54 | 277800 |
| 2025-06-27 | -97.96 | $20.73 | 56500 |
| 2025-06-26 | -85.03 | $20.92 | 65700 |
| 2025-06-25 | -91.16 | $20.83 | 22600 |
| 2025-06-24 | -81.63 | $20.97 | 24700 |
| 2025-06-23 | -88.67 | $20.87 | 33500 |
| 2025-06-20 | -94.00 | $20.80 | 22400 |
| 2025-06-18 | -95.79 | $20.79 | 22100 |
| 2025-06-17 | -94.92 | $20.81 | 30200 |
| 2025-06-16 | -97.14 | $20.98 | 17700 |
| 2025-06-13 | -98.16 | $21.08 | 13900 |
| 2025-06-12 | -95.07 | $21.33 | 11300 |
| 2025-06-11 | -98.43 | $21.43 | 11000 |
| 2025-06-10 | -89.52 | $21.57 | 9800 |
| 2025-06-09 | -93.55 | $21.52 | 14100 |
| 2025-06-06 | -100.00 | $21.45 | 8100 |
| 2025-06-05 | -100.00 | $21.56 | 9600 |
| 2025-06-04 | -90.82 | $21.79 | 16900 |
| 2025-06-03 | -100.00 | $21.70 | 18200 |
| 2025-06-02 | -87.23 | $21.86 | 17000 |
| 2025-05-30 | -65.22 | $22.08 | 56600 |
| 2025-05-29 | -76.09 | $21.98 | 10400 |
| 2025-05-28 | -81.52 | $21.93 | 9000 |
| 2025-05-27 | -66.30 | $22.07 | 9900 |
| 2025-05-23 | -71.74 | $22.02 | 15600 |
| 2025-05-22 | -76.40 | $22.00 | 26200 |
| 2025-05-21 | -38.20 | $22.34 | 13700 |
| 2025-05-20 | -23.36 | $22.43 | 6400 |
| 2025-05-19 | -4.81 | $22.54 | 9500 |
| 2025-05-16 | -21.93 | $22.34 | 11400 |
| 2025-05-15 | -26.32 | $22.29 | 7500 |
| 2025-05-14 | -21.93 | $22.34 | 10700 |
| 2025-05-13 | -19.30 | $22.37 | 7000 |
| 2025-05-12 | -13.16 | $22.44 | 3700 |
| 2025-05-09 | -9.01 | $22.46 | 25600 |
| 2025-05-08 | -54.96 | $21.95 | 6400 |
| 2025-05-07 | -50.45 | $22.00 | 3200 |
| 2025-05-06 | -56.76 | $21.93 | 8700 |
| 2025-05-05 | -50.45 | $22.00 | 9000 |
| 2025-05-02 | -44.14 | $22.07 | 6200 |
| 2025-05-01 | -37.84 | $22.14 | 8000 |
| 2025-04-30 | -47.75 | $22.03 | 5800 |
| 2025-04-29 | -22.52 | $22.31 | 8300 |
| 2025-04-28 | -28.21 | $22.29 | 53100 |
| 2025-04-25 | -78.31 | $21.81 | 3700 |
| 2025-04-24 | -73.49 | $21.89 | 8200 |
| 2025-04-23 | -78.31 | $21.81 | 9200 |
| 2025-04-22 | -91.72 | $21.59 | 6000 |
| 2025-04-21 | -98.26 | $21.48 | 8100 |
| 2025-04-17 | -96.51 | $21.51 | 17000 |
| 2025-04-16 | -94.77 | $21.54 | 13200 |
| 2025-04-15 | -97.09 | $21.50 | 11700 |
| 2025-04-14 | -94.19 | $21.55 | 21900 |
| 2025-04-11 | -91.28 | $21.60 | 16100 |
| 2025-04-10 | -87.76 | $21.88 | 12900 |
| 2025-04-09 | -53.74 | $22.38 | 18800 |
| 2025-04-08 | -70.37 | $22.22 | 45200 |
| 2025-04-07 | -84.44 | $22.03 | 14800 |
| 2025-04-04 | -60.74 | $22.35 | 14100 |
| 2025-04-03 | -79.26 | $22.10 | 10200 |
| 2025-04-02 | -85.96 | $22.19 | 12800 |
| 2025-04-01 | -89.29 | $22.17 | 33100 |
| 2025-03-31 | -100.00 | $22.06 | 101600 |
| 2025-03-28 | -47.62 | $22.85 | 23400 |
| 2025-03-27 | -38.10 | $22.93 | 18500 |
| 2025-03-26 | -30.95 | $22.99 | 21800 |
| 2025-03-25 | -14.29 | $23.13 | 10800 |
| 2025-03-24 | -26.19 | $23.03 | 11300 |
| 2025-03-21 | -32.14 | $22.98 | 4000 |
| 2025-03-20 | -27.38 | $23.02 | 14100 |
| 2025-03-19 | -34.52 | $22.96 | 5200 |
| 2025-03-18 | -41.67 | $22.90 | 9600 |
| 2025-03-17 | -35.71 | $22.95 | 7400 |
| 2025-03-14 | -35.71 | $22.95 | 22000 |
| 2025-03-13 | -66.67 | $22.69 | 22400 |
| 2025-03-12 | -89.29 | $22.50 | 7800 |
| 2025-03-11 | -95.24 | $22.45 | 22000 |
| 2025-03-10 | -100.00 | $22.51 | 11400 |
| 2025-03-07 | -100.00 | $22.67 | 8800 |
| 2025-03-06 | -77.36 | $22.84 | 14800 |
| 2025-03-05 | -56.60 | $22.95 | 8000 |
| 2025-03-04 | -55.36 | $22.94 | 15300 |
| 2025-03-03 | -40.58 | $23.10 | 8100 |
| 2025-02-28 | -62.50 | $23.05 | 29000 |
| 2025-02-27 | -56.25 | $23.11 | 9000 |
| 2025-02-26 | -46.88 | $23.20 | 8700 |
| 2025-02-25 | -44.79 | $23.22 | 6400 |
| 2025-02-24 | -71.88 | $22.96 | 16300 |
| 2025-02-21 | -76.04 | $22.92 | 6200 |
| 2025-02-20 | -60.75 | $23.00 | 29000 |
| 2025-02-19 | -66.36 | $22.94 | 13100 |
| 2025-02-18 | -46.92 | $23.04 | 6900 |
| 2025-02-14 | -35.26 | $23.10 | 6300 |
| 2025-02-13 | -38.37 | $22.99 | 13600 |
| 2025-02-12 | -35.68 | $22.89 | 12000 |
| 2025-02-11 | -21.84 | $23.08 | 34100 |
| 2025-02-10 | -23.40 | $23.03 | 9800 |
| 2025-02-07 | -30.19 | $22.85 | 10200 |
| 2025-02-06 | -25.28 | $22.98 | 6500 |
| 2025-02-05 | -22.26 | $23.06 | 19200 |
| 2025-02-04 | -29.43 | $22.87 | 15000 |
| 2025-02-03 | -24.15 | $23.01 | 18100 |
| 2025-01-31 | -16.60 | $23.21 | 40000 |
| 2025-01-30 | -1.15 | $23.59 | 35000 |
| 2025-01-29 | -13.20 | $23.17 | 26100 |
| 2025-01-28 | -5.20 | $23.37 | 30300 |
| 2025-01-27 | -0.80 | $23.48 | 53600 |
| 2025-01-24 | -0.48 | $23.07 | 36100 |
| 2025-01-23 | -3.65 | $22.85 | 44800 |
| 2025-01-22 | -5.73 | $22.81 | 55400 |
| 2025-01-21 | 0.00 | $22.78 | 66000 |
| 2025-01-17 | -19.50 | $22.28 | 68700 |
| 2025-01-16 | -28.30 | $22.14 | 69700 |
| 2025-01-15 | -38.36 | $21.98 | 47900 |
| 2025-01-14 | -83.65 | $21.26 | 18700 |
| 2025-01-13 | -92.13 | $21.14 | 35900 |
| 2025-01-10 | -89.42 | $21.30 | 37400 |
| 2025-01-08 | -82.04 | $21.62 | 13900 |
| 2025-01-07 | -68.26 | $21.85 | 30900 |
| 2025-01-06 | -45.29 | $22.25 | 43800 |
| 2025-01-03 | -37.65 | $22.38 | 17900 |
| 2025-01-02 | -48.82 | $22.19 | 49800 |
| 2024-12-31 | -83.91 | $21.60 | 102500 |
| 2024-12-30 | -86.88 | $21.74 | 38800 |
| 2024-12-27 | -96.20 | $21.62 | 53800 |
| 2024-12-26 | -88.89 | $21.78 | 30300 |
| 2024-12-24 | -86.76 | $21.83 | 21700 |
| 2024-12-23 | -96.50 | $21.86 | 30500 |
| 2024-12-20 | -84.51 | $22.04 | 19300 |
| 2024-12-19 | -89.44 | $21.97 | 66500 |
| 2024-12-18 | -89.38 | $22.23 | 55800 |
| 2024-12-17 | -73.47 | $22.52 | 27900 |
| 2024-12-16 | -92.47 | $22.38 | 29900 |
| 2024-12-13 | -92.47 | $22.38 | 34100 |
| 2024-12-12 | -87.65 | $22.57 | 29700 |
| 2024-12-11 | -79.55 | $22.75 | 24000 |
| 2024-12-10 | -77.78 | $22.81 | 31600 |
| 2024-12-09 | -94.44 | $22.68 | 22800 |
| 2024-12-06 | -81.89 | $22.85 | 23800 |
| 2024-12-05 | -77.95 | $22.90 | 25300 |
| 2024-12-04 | -84.25 | $22.82 | 17900 |
| 2024-12-03 | -86.61 | $22.79 | 35200 |
| 2024-12-02 | -76.38 | $22.92 | 16000 |
| 2024-11-29 | -75.59 | $22.93 | 99900 |
| 2024-11-27 | -77.17 | $22.91 | 14500 |
| 2024-11-26 | -82.58 | $22.85 | 23200 |
| 2024-11-25 | -67.42 | $23.05 | 21000 |
| 2024-11-22 | -79.73 | $22.92 | 12900 |
| 2024-11-21 | -85.98 | $22.85 | 21400 |
| 2024-11-20 | -94.55 | $22.71 | 13600 |
| 2024-11-19 | -95.65 | $22.79 | 34700 |
| 2024-11-18 | -96.71 | $22.93 | 27200 |
| 2024-11-15 | -94.57 | $23.03 | 27500 |
| 2024-11-14 | -98.35 | $23.05 | 12700 |
| 2024-11-13 | -98.27 | $23.15 | 14400 |
| 2024-11-12 | -89.62 | $23.34 | 21600 |
| 2024-11-11 | -70.49 | $23.69 | 11400 |
| 2024-11-08 | -61.75 | $23.85 | 11700 |
| 2024-11-07 | -76.50 | $23.58 | 23800 |
| 2024-11-06 | -89.07 | $23.35 | 20700 |
| 2024-11-05 | -71.04 | $23.68 | 19900 |
| 2024-11-04 | -81.97 | $23.48 | 27800 |
| 2024-11-01 | -96.17 | $23.22 | 22100 |
| 2024-10-31 | -94.80 | $23.34 | 146400 |
| 2024-10-30 | -96.55 | $23.58 | 12000 |
| 2024-10-29 | -89.66 | $23.68 | 15500 |
| 2024-10-28 | -88.71 | $23.88 | 10800 |
| 2024-10-25 | -86.61 | $24.01 | 11700 |
| 2024-10-24 | -91.87 | $24.05 | 13700 |
| 2024-10-23 | -86.44 | $24.16 | 4900 |
| 2024-10-22 | -66.10 | $24.40 | 5200 |
| 2024-10-21 | -73.73 | $24.31 | 9000 |
| 2024-10-18 | -49.25 | $24.68 | 8700 |
| 2024-10-17 | -46.27 | $24.72 | 12900 |
| 2024-10-16 | -31.91 | $24.96 | 16900 |
| 2024-10-15 | -53.90 | $24.65 | 10600 |
| 2024-10-14 | -60.99 | $24.55 | 7500 |
| 2024-10-11 | -65.25 | $24.49 | 12400 |
| 2024-10-10 | -88.65 | $24.16 | 2300 |
| 2024-10-09 | -82.98 | $24.24 | 11200 |
| 2024-10-08 | -81.56 | $24.26 | 9400 |
| 2024-10-07 | -92.20 | $24.11 | 14700 |
| 2024-10-04 | -88.43 | $24.34 | 10100 |
| 2024-10-03 | -83.05 | $24.43 | 17500 |
| 2024-10-02 | -76.27 | $24.51 | 14300 |
| 2024-10-01 | -79.66 | $24.47 | 21500 |
| 2024-09-30 | -89.83 | $24.35 | 45800 |
| 2024-09-27 | -36.67 | $25.08 | 9400 |
| 2024-09-26 | -33.33 | $25.11 | 5900 |
| 2024-09-25 | -50.00 | $24.96 | 3900 |
| 2024-09-24 | -44.44 | $25.01 | 17700 |
| 2024-09-23 | -60.00 | $24.87 | 16300 |
| 2024-09-20 | -32.22 | $25.12 | 11500 |
| 2024-09-19 | -18.89 | $25.24 | 10200 |
| 2024-09-18 | -25.00 | $25.14 | 10800 |
| 2024-09-17 | -22.62 | $25.16 | 5300 |
| 2024-09-16 | -25.00 | $25.14 | 9800 |
| 2024-09-13 | -32.95 | $25.10 | 3700 |
| 2024-09-12 | -39.77 | $25.04 | 6500 |
| 2024-09-11 | -51.14 | $24.94 | 1900 |
| 2024-09-10 | -43.18 | $25.01 | 11600 |
| 2024-09-09 | -48.86 | $24.96 | 9100 |
| 2024-09-06 | -88.64 | $24.61 | 4800 |
| 2024-09-05 | -64.77 | $24.82 | 15500 |
| 2024-09-04 | -72.73 | $24.75 | 15900 |
| 2024-09-03 | -82.95 | $24.66 | 13000 |
| 2024-08-30 | -84.09 | $24.65 | 88500 |
| 2024-08-29 | -32.91 | $25.13 | 4800 |
| 2024-08-28 | -34.18 | $25.12 | 10300 |
| 2024-08-27 | -25.74 | $25.13 | 7100 |
| 2024-08-26 | -24.75 | $25.14 | 2800 |
| 2024-08-23 | -13.86 | $25.25 | 9200 |
| 2024-08-22 | -31.68 | $25.07 | 5600 |
| 2024-08-21 | -26.73 | $25.12 | 5500 |
| 2024-08-20 | -33.66 | $25.05 | 6500 |
| 2024-08-19 | -30.69 | $25.08 | 17600 |
| 2024-08-16 | -19.80 | $25.19 | 7100 |
| 2024-08-15 | -11.70 | $25.21 | 4000 |
| 2024-08-14 | -1.06 | $25.31 | 6300 |
| 2024-08-13 | -11.11 | $25.18 | 3300 |
| 2024-08-12 | -25.53 | $25.08 | 2300 |
| 2024-08-09 | -22.34 | $25.11 | 4800 |
| 2024-08-08 | -19.15 | $25.14 | 8600 |
| 2024-08-07 | -30.85 | $25.03 | 9900 |
| 2024-08-06 | -38.30 | $24.96 | 11800 |
| 2024-08-05 | -56.38 | $24.79 | 20100 |
| 2024-08-02 | -46.81 | $24.88 | 10200 |
| 2024-08-01 | -43.16 | $24.92 | 10200 |
| 2024-07-31 | -80.81 | $24.57 | 33100 |
| 2024-07-30 | -83.58 | $24.81 | 13900 |
| 2024-07-29 | -86.67 | $24.85 | 14200 |
| 2024-07-26 | -64.18 | $25.01 | 4500 |
| 2024-07-25 | -87.64 | $24.88 | 9500 |
| 2024-07-24 | -97.75 | $24.79 | 16000 |
| 2024-07-23 | -72.09 | $25.04 | 19100 |
| 2024-07-22 | -54.65 | $25.19 | 6100 |
| 2024-07-19 | -51.58 | $25.17 | 7800 |
| 2024-07-18 | -48.15 | $25.14 | 17400 |
| 2024-07-17 | -46.30 | $25.16 | 5700 |
| 2024-07-16 | -42.59 | $25.20 | 10400 |
| 2024-07-15 | -48.15 | $25.14 | 9700 |
| 2024-07-12 | -37.04 | $25.26 | 9000 |
| 2024-07-11 | -42.59 | $25.20 | 8800 |
| 2024-07-10 | -51.28 | $25.06 | 9500 |
| 2024-07-09 | -52.00 | $25.01 | 16100 |
| 2024-07-08 | -33.11 | $25.16 | 18900 |
| 2024-07-05 | -24.50 | $25.29 | 9100 |
| 2024-07-03 | -22.49 | $25.28 | 15900 |
| 2024-07-02 | -34.09 | $25.06 | 16500 |
| 2024-07-01 | -32.34 | $25.01 | 38400 |
| 2024-06-28 | -19.33 | $25.20 | 316900 |
| 2024-06-27 | -7.63 | $25.46 | 68100 |
| 2024-06-26 | -3.67 | $25.40 | 46300 |
| 2024-06-25 | 0.00 | $25.33 | 32100 |
| 2024-06-24 | -3.20 | $25.16 | 39500 |
| 2024-06-21 | -6.67 | $25.00 | 44300 |
| 2024-06-20 | 0.00 | $25.03 | 47800 |
| 2024-06-18 | -8.79 | $24.70 | 7600 |
| 2024-06-17 | -7.14 | $24.73 | 15900 |
| 2024-06-14 | -8.74 | $24.70 | 12400 |
| 2024-06-13 | -0.55 | $24.85 | 8100 |
| 2024-06-12 | -7.18 | $24.72 | 20400 |
| 2024-06-11 | -6.45 | $24.60 | 15700 |
| 2024-06-10 | -3.31 | $24.58 | 16700 |
| 2024-06-07 | -4.64 | $24.51 | 17300 |
| 2024-06-06 | -4.60 | $24.29 | 14800 |
| 2024-06-05 | -8.98 | $24.15 | 4300 |
| 2024-06-04 | -10.18 | $24.13 | 19300 |
| 2024-06-03 | -11.72 | $23.91 | 14500 |
| 2024-05-31 | 0.00 | $23.91 | 51500 |
| 2024-05-30 | -21.90 | $23.26 | 19500 |
| 2024-05-29 | -24.64 | $23.15 | 11000 |
| 2024-05-28 | -18.59 | $23.20 | 7900 |
| 2024-05-24 | -12.82 | $23.29 | 12100 |
| 2024-05-23 | -16.31 | $23.11 | 17800 |
| 2024-05-22 | -7.09 | $23.24 | 8500 |
| 2024-05-21 | -10.64 | $23.19 | 9200 |
| 2024-05-20 | -6.98 | $23.13 | 13600 |
| 2024-05-17 | -3.10 | $23.18 | 9700 |
| 2024-05-16 | -4.65 | $23.16 | 10400 |
| 2024-05-15 | -5.43 | $23.15 | 20800 |
| 2024-05-14 | -24.81 | $22.90 | 22700 |
| 2024-05-13 | -20.16 | $22.96 | 11200 |
| 2024-05-10 | -40.51 | $22.87 | 7200 |
| 2024-05-09 | -59.42 | $22.77 | 10300 |
| 2024-05-08 | -63.97 | $22.82 | 13200 |
| 2024-05-07 | -53.64 | $23.14 | 16300 |
| 2024-05-06 | -60.28 | $23.05 | 7400 |
| 2024-05-03 | -68.77 | $22.82 | 8000 |
| 2024-05-02 | -75.52 | $22.63 | 10800 |
| 2024-05-01 | -80.07 | $22.50 | 53400 |
| 2024-04-30 | -95.45 | $22.06 | 77100 |
| 2024-04-29 | -94.35 | $22.45 | 16100 |
| 2024-04-26 | -100.00 | $22.31 | 17400 |
| 2024-04-25 | -93.36 | $22.54 | 8500 |
| 2024-04-24 | -82.67 | $22.93 | 7300 |
| 2024-04-23 | -79.58 | $23.03 | 11600 |
| 2024-04-22 | -93.75 | $22.69 | 12700 |
| 2024-04-19 | -97.08 | $22.61 | 10200 |
| 2024-04-18 | -99.59 | $22.55 | 9200 |
| 2024-04-17 | -94.19 | $22.68 | 11200 |
| 2024-04-16 | -100.00 | $22.54 | 6200 |
| 2024-04-15 | -100.00 | $22.74 | 14900 |
| 2024-04-12 | -95.12 | $23.78 | 6800 |
| 2024-04-11 | -80.49 | $23.96 | 14900 |
| 2024-04-10 | -72.29 | $24.35 | 8700 |
| 2024-04-09 | -27.71 | $24.72 | 12400 |
| 2024-04-08 | -27.71 | $24.72 | 3600 |
| 2024-04-05 | -26.51 | $24.73 | 6300 |
| 2024-04-04 | -33.71 | $24.65 | 10100 |
| 2024-04-03 | -39.05 | $24.54 | 7800 |
| 2024-04-02 | -34.23 | $24.57 | 6900 |
| 2024-04-01 | -27.93 | $24.64 | 8600 |
| 2024-03-28 | -27.93 | $24.64 | 55400 |
| 2024-03-27 | -32.43 | $24.59 | 9000 |
| 2024-03-26 | -0.90 | $24.94 | 24900 |
| 2024-03-25 | -18.03 | $24.73 | 9900 |
| 2024-03-22 | -4.10 | $24.90 | 13800 |
| 2024-03-21 | -0.82 | $24.94 | 12100 |
| 2024-03-20 | -5.56 | $24.78 | 9700 |
| 2024-03-19 | -13.49 | $24.68 | 10400 |
| 2024-03-18 | -26.19 | $24.52 | 10800 |
| 2024-03-15 | -23.81 | $24.55 | 4000 |
| 2024-03-14 | -20.63 | $24.59 | 8500 |
| 2024-03-13 | -8.46 | $24.74 | 22600 |
| 2024-03-12 | 0.00 | $24.71 | 36900 |
| 2024-03-11 | 0.00 | $24.40 | 17100 |
| 2024-03-08 | -1.20 | $24.32 | 5500 |
| 2024-03-07 | 0.00 | $24.25 | 13700 |
| 2024-03-06 | -8.99 | $24.16 | 11900 |
| 2024-03-05 | -25.00 | $24.01 | 7400 |
| 2024-03-04 | -31.91 | $23.94 | 8200 |
| 2024-03-01 | -17.02 | $24.08 | 8600 |
| 2024-02-29 | -2.13 | $24.22 | 26500 |
| 2024-02-28 | -11.84 | $23.97 | 5700 |
| 2024-02-27 | -10.53 | $23.98 | 7200 |
| 2024-02-26 | -6.58 | $24.01 | 8800 |
| 2024-02-23 | -6.58 | $24.01 | 14200 |
| 2024-02-22 | -20.00 | $23.82 | 7800 |
| 2024-02-21 | -31.71 | $23.70 | 9900 |
| 2024-02-20 | -19.35 | $23.78 | 12500 |
| 2024-02-16 | -19.82 | $23.74 | 7600 |
| 2024-02-15 | -4.20 | $23.90 | 9800 |
| 2024-02-14 | -15.38 | $23.74 | 10100 |
| 2024-02-13 | -24.48 | $23.61 | 15400 |
| 2024-02-12 | -2.10 | $23.93 | 12900 |
| 2024-02-09 | -3.91 | $23.76 | 13900 |
| 2024-02-08 | -16.41 | $23.60 | 7400 |
| 2024-02-07 | -28.13 | $23.45 | 15400 |
| 2024-02-06 | -26.32 | $23.46 | 9300 |
| 2024-02-05 | -24.52 | $23.43 | 18300 |
| 2024-02-02 | -12.20 | $23.61 | 13200 |
| 2024-02-01 | -5.39 | $23.72 | 19300 |
| 2024-01-31 | -9.58 | $23.47 | 11800 |
| 2024-01-30 | -2.40 | $23.59 | 12800 |
| 2024-01-29 | -5.99 | $23.53 | 24900 |
| 2024-01-26 | -8.38 | $23.49 | 20700 |
| 2024-01-25 | 0.00 | $23.55 | 16400 |
| 2024-01-24 | -5.97 | $23.22 | 9700 |
| 2024-01-23 | -8.53 | $23.14 | 7900 |
| 2024-01-22 | -4.72 | $23.17 | 21300 |
| 2024-01-19 | -27.56 | $22.88 | 9200 |
| 2024-01-18 | -43.31 | $22.68 | 17400 |
| 2024-01-17 | -32.28 | $22.82 | 9800 |
| 2024-01-16 | -26.77 | $22.89 | 19500 |
| 2024-01-12 | -19.69 | $22.98 | 14700 |
| 2024-01-11 | -25.98 | $22.90 | 20100 |
| 2024-01-10 | -40.94 | $22.71 | 27300 |
| 2024-01-09 | -44.09 | $22.67 | 19800 |
| 2024-01-08 | -54.33 | $22.54 | 34400 |
| 2024-01-05 | -77.95 | $22.24 | 33700 |
| 2024-01-04 | -82.68 | $22.18 | 24300 |
| 2024-01-03 | -78.74 | $22.23 | 58700 |
| 2024-01-02 | -88.72 | $22.25 | 32900 |
| 2023-12-29 | -99.26 | $22.11 | 268000 |
| 2023-12-28 | -76.34 | $22.45 | 42100 |
| 2023-12-27 | -36.64 | $22.97 | 25400 |
| 2023-12-26 | -41.98 | $22.90 | 27700 |
| 2023-12-22 | -36.64 | $22.97 | 26000 |
| 2023-12-21 | -38.17 | $22.95 | 27600 |
| 2023-12-20 | -34.35 | $23.00 | 13400 |
| 2023-12-19 | -39.69 | $22.93 | 14400 |
| 2023-12-18 | -50.38 | $22.79 | 19400 |
| 2023-12-15 | -28.24 | $23.08 | 12300 |
| 2023-12-14 | -35.11 | $22.99 | 19800 |
| 2023-12-13 | -72.52 | $22.50 | 17100 |
| 2023-12-12 | -100.00 | $22.20 | 21700 |
| 2023-12-11 | -81.58 | $22.52 | 13300 |
| 2023-12-08 | -62.62 | $22.78 | 19200 |
| 2023-12-07 | -41.12 | $23.01 | 23300 |
| 2023-12-06 | -45.79 | $22.96 | 13300 |
| 2023-12-05 | -33.64 | $23.09 | 9400 |
| 2023-12-04 | -45.79 | $22.96 | 28500 |
| 2023-12-01 | -10.28 | $23.34 | 8300 |
| 2023-11-30 | -3.55 | $23.24 | 49100 |
| 2023-11-29 | -27.84 | $22.75 | 12000 |
| 2023-11-28 | -25.73 | $22.76 | 10700 |
| 2023-11-27 | -27.31 | $22.70 | 10300 |
| 2023-11-24 | -37.96 | $22.47 | 7200 |
| 2023-11-22 | -31.48 | $22.61 | 12900 |
| 2023-11-21 | -25.00 | $22.75 | 12600 |
| 2023-11-20 | -13.43 | $23.00 | 15800 |
| 2023-11-17 | -3.59 | $23.20 | 8500 |
| 2023-11-16 | -12.55 | $22.95 | 10800 |
| 2023-11-15 | -13.65 | $22.92 | 7700 |
| 2023-11-14 | -8.12 | $23.07 | 14900 |
| 2023-11-13 | -13.83 | $22.76 | 10800 |
| 2023-11-10 | -18.18 | $22.65 | 7300 |
| 2023-11-09 | -28.46 | $22.39 | 6500 |
| 2023-11-08 | -8.70 | $22.89 | 6000 |
| 2023-11-07 | -8.30 | $22.90 | 3900 |
| 2023-11-06 | -3.56 | $23.02 | 11500 |
| 2023-11-03 | 0.00 | $23.04 | 10200 |
| 2023-11-02 | 0.00 | $22.79 | 12300 |
| 2023-11-01 | -10.96 | $21.88 | 13500 |
| 2023-10-31 | -44.57 | $21.60 | 22800 |
| 2023-10-30 | -66.22 | $21.33 | 6200 |
| 2023-10-27 | -70.00 | $21.39 | 8000 |
| 2023-10-26 | -76.13 | $21.37 | 9300 |
| 2023-10-25 | -70.69 | $21.55 | 13100 |
| 2023-10-24 | -66.16 | $21.70 | 13600 |
| 2023-10-23 | -76.74 | $21.35 | 17700 |
| 2023-10-20 | -80.06 | $21.24 | 13600 |
| 2023-10-19 | -95.11 | $20.82 | 18800 |
| 2023-10-18 | -94.67 | $20.92 | 26000 |
| 2023-10-17 | -95.27 | $21.15 | 16000 |
| 2023-10-16 | -86.12 | $21.44 | 17600 |
| 2023-10-13 | -80.76 | $21.61 | 10200 |
| 2023-10-12 | -78.55 | $21.68 | 6100 |
| 2023-10-11 | -70.66 | $21.93 | 8600 |
| 2023-10-10 | -77.92 | $21.70 | 6800 |
| 2023-10-09 | -76.34 | $21.75 | 4600 |
| 2023-10-06 | -83.91 | $21.51 | 13600 |
| 2023-10-05 | -87.17 | $21.86 | 15700 |
| 2023-10-04 | -100.00 | $21.60 | 15400 |
| 2023-10-03 | -99.56 | $21.91 | 11800 |
| 2023-10-02 | -100.00 | $22.93 | 15600 |
| 2023-09-29 | -67.24 | $23.39 | 34200 |
| 2023-09-28 | -56.90 | $23.51 | 7700 |
| 2023-09-27 | -57.52 | $23.52 | 8300 |
| 2023-09-26 | -44.35 | $23.62 | 7300 |
| 2023-09-25 | -38.71 | $23.69 | 11300 |
| 2023-09-22 | -25.78 | $23.84 | 6700 |
| 2023-09-21 | -35.16 | $23.72 | 10900 |
| 2023-09-20 | -2.17 | $24.14 | 10000 |
| 2023-09-19 | 0.00 | $23.95 | 11600 |
| 2023-09-18 | -0.76 | $23.94 | 12300 |
| 2023-09-15 | -1.74 | $23.77 | 15800 |
| 2023-09-14 | -33.04 | $23.41 | 11600 |
| 2023-09-13 | -42.37 | $23.32 | 8100 |
| 2023-09-12 | -46.04 | $23.39 | 8800 |
| 2023-09-11 | -46.25 | $23.50 | 6100 |
| 2023-09-08 | -49.38 | $23.46 | 7200 |
| 2023-09-07 | -63.48 | $23.29 | 16200 |
| 2023-09-06 | -54.49 | $23.45 | 10400 |
| 2023-09-05 | -61.80 | $23.32 | 12900 |
| 2023-09-01 | -58.43 | $23.38 | 14100 |
| 2023-08-31 | -57.30 | $23.40 | 99300 |
| 2023-08-30 | -74.16 | $23.10 | 14800 |
| 2023-08-29 | -65.73 | $23.25 | 26600 |
| 2023-08-28 | -71.86 | $23.20 | 7500 |
| 2023-08-25 | -77.39 | $23.09 | 1400 |
| 2023-08-24 | -79.51 | $23.06 | 11100 |
| 2023-08-23 | -81.55 | $23.02 | 12800 |
| 2023-08-22 | -94.86 | $22.75 | 10600 |
| 2023-08-21 | -87.56 | $22.91 | 9000 |
| 2023-08-18 | -93.89 | $23.12 | 7600 |
| 2023-08-17 | -86.03 | $23.33 | 7500 |
| 2023-08-16 | -89.73 | $23.56 | 9800 |
| 2023-08-15 | -90.43 | $23.83 | 9600 |
| 2023-08-14 | -62.61 | $24.15 | 6500 |
| 2023-08-11 | -78.26 | $23.97 | 8200 |
| 2023-08-10 | -71.31 | $24.07 | 8400 |
| 2023-08-09 | -70.49 | $24.08 | 6100 |
| 2023-08-08 | -86.89 | $23.88 | 14400 |
| 2023-08-07 | -82.41 | $24.05 | 5400 |
| 2023-08-04 | -76.85 | $24.11 | 11700 |
| 2023-08-03 | -85.19 | $24.02 | 9300 |
| 2023-08-02 | -77.17 | $24.23 | 15000 |
| 2023-08-01 | -63.64 | $24.48 | 7800 |
| 2023-07-31 | -70.13 | $24.43 | 12500 |
| 2023-07-28 | -51.95 | $24.57 | 3200 |
| 2023-07-27 | -35.92 | $24.60 | 14800 |
| 2023-07-26 | -27.18 | $24.69 | 11600 |
| 2023-07-25 | -38.84 | $24.57 | 13300 |
| 2023-07-24 | -39.81 | $24.56 | 7200 |
| 2023-07-21 | -28.16 | $24.68 | 4700 |
| 2023-07-20 | -46.60 | $24.49 | 9300 |
| 2023-07-19 | -33.98 | $24.62 | 12500 |
| 2023-07-18 | -41.75 | $24.54 | 9100 |
| 2023-07-17 | -24.27 | $24.72 | 4200 |
| 2023-07-14 | -28.16 | $24.68 | 5400 |
| 2023-07-13 | -16.50 | $24.80 | 8100 |
| 2023-07-12 | -11.65 | $24.85 | 5500 |
| 2023-07-11 | -14.15 | $24.85 | 11900 |
| 2023-07-10 | -47.17 | $24.50 | 7700 |
| 2023-07-07 | -55.66 | $24.41 | 4800 |
| 2023-07-06 | -65.09 | $24.31 | 6700 |
| 2023-07-05 | -18.87 | $24.80 | 8200 |
| 2023-07-03 | -17.92 | $24.81 | 8900 |
| 2023-06-30 | -14.15 | $24.85 | 50600 |
| 2023-06-29 | -66.98 | $24.29 | 12100 |
| 2023-06-28 | -45.83 | $24.56 | 6100 |
| 2023-06-27 | -58.33 | $24.44 | 4200 |
| 2023-06-26 | -54.17 | $24.48 | 3400 |
| 2023-06-23 | -69.79 | $24.33 | 4400 |
| 2023-06-22 | -73.96 | $24.29 | 6900 |
| 2023-06-21 | -66.67 | $24.36 | 4300 |
| 2023-06-20 | -68.75 | $24.34 | 6900 |
| 2023-06-16 | -56.25 | $24.46 | 6200 |
| 2023-06-15 | -53.13 | $24.49 | 24400 |
| 2023-06-14 | -58.33 | $24.44 | 10800 |
| 2023-06-13 | -23.96 | $24.77 | 9500 |
| 2023-06-12 | -41.67 | $24.60 | 12300 |
| 2023-06-09 | -18.75 | $24.82 | 5100 |
| 2023-06-08 | -20.83 | $24.80 | 11400 |
| 2023-06-07 | -19.79 | $24.81 | 7800 |
| 2023-06-06 | -9.47 | $24.90 | 8100 |
| 2023-06-05 | -16.48 | $24.80 | 7000 |
| 2023-06-02 | 0.00 | $24.91 | 10500 |
| 2023-06-01 | -56.63 | $24.40 | 8600 |
| 2023-05-31 | -38.55 | $24.55 | 70100 |
| 2023-05-30 | -82.67 | $24.25 | 5700 |
| 2023-05-26 | -84.78 | $24.26 | 8200 |
| 2023-05-25 | -100.00 | $24.12 | 8300 |
| 2023-05-24 | -91.21 | $24.22 | 9100 |
| 2023-05-23 | -81.32 | $24.31 | 15600 |
| 2023-05-22 | -67.03 | $24.44 | 12700 |
| 2023-05-19 | -59.34 | $24.51 | 4400 |
| 2023-05-18 | -65.93 | $24.45 | 13100 |
| 2023-05-17 | -51.65 | $24.58 | 9400 |
| 2023-05-16 | -54.95 | $24.55 | 6300 |
| 2023-05-15 | -53.85 | $24.56 | 9000 |
| 2023-05-12 | -60.44 | $24.50 | 10400 |
| 2023-05-11 | -84.47 | $24.30 | 13700 |
| 2023-05-10 | -66.99 | $24.48 | 10700 |
| 2023-05-09 | -84.47 | $24.30 | 7100 |
| 2023-05-08 | -69.90 | $24.45 | 7900 |
| 2023-05-05 | -81.55 | $24.33 | 8000 |
| 2023-05-04 | -92.73 | $24.22 | 14300 |
| 2023-05-03 | -97.59 | $24.43 | 10400 |
| 2023-05-02 | -82.93 | $24.56 | 7500 |
| 2023-05-01 | -75.95 | $24.64 | 21500 |
| 2023-04-28 | -36.36 | $25.00 | 33200 |
| 2023-04-27 | -75.76 | $24.74 | 5900 |
| 2023-04-26 | -66.18 | $24.79 | 12800 |
| 2023-04-25 | -40.98 | $24.74 | 5400 |
| 2023-04-24 | -27.91 | $24.88 | 2500 |
| 2023-04-21 | -31.74 | $24.71 | 6900 |
| 2023-04-20 | -30.77 | $24.72 | 4600 |
| 2023-04-19 | -30.64 | $24.71 | 7400 |
| 2023-04-18 | -15.98 | $24.93 | 13700 |
| 2023-04-17 | -13.17 | $24.92 | 9800 |
| 2023-04-14 | -8.64 | $25.03 | 8200 |
| 2023-04-13 | -5.76 | $25.10 | 5600 |
| 2023-04-12 | -13.89 | $24.89 | 11500 |
| 2023-04-11 | -9.52 | $25.00 | 17100 |
| 2023-04-10 | -10.04 | $24.98 | 8800 |
| 2023-04-06 | -8.75 | $24.96 | 13000 |
| 2023-04-05 | -4.84 | $24.99 | 9600 |
| 2023-04-04 | -0.97 | $25.11 | 25000 |
| 2023-04-03 | -0.98 | $25.06 | 16800 |
| 2023-03-31 | 0.00 | $25.09 | 78600 |
| 2023-03-30 | 0.00 | $24.85 | 13900 |
| 2023-03-29 | 0.00 | $24.84 | 25200 |
| 2023-03-28 | 0.00 | $24.43 | 7800 |
| 2023-03-27 | -8.37 | $24.23 | 8900 |
| 2023-03-24 | -20.09 | $23.91 | 10200 |
| 2023-03-23 | -12.82 | $24.08 | 6300 |
| 2023-03-22 | -16.24 | $24.00 | 12900 |
| 2023-03-21 | -33.76 | $23.59 | 8000 |
| 2023-03-20 | -38.89 | $23.47 | 8000 |
| 2023-03-17 | -39.17 | $23.36 | 9200 |
| 2023-03-16 | -0.46 | $24.20 | 29400 |
| 2023-03-15 | -40.21 | $23.17 | 10200 |
| 2023-03-14 | -35.98 | $23.25 | 12600 |
| 2023-03-13 | -52.88 | $22.94 | 14000 |
| 2023-03-10 | -51.31 | $22.97 | 14500 |
| 2023-03-09 | -90.48 | $22.77 | 17500 |
| 2023-03-08 | -75.64 | $23.11 | 5300 |
| 2023-03-07 | -74.36 | $23.13 | 8700 |
| 2023-03-06 | -72.51 | $23.20 | 21800 |
| 2023-03-03 | -84.00 | $23.05 | 10000 |
| 2023-03-02 | -90.54 | $22.94 | 7000 |
| 2023-03-01 | -95.69 | $22.95 | 7500 |
| 2023-02-28 | -90.69 | $23.10 | 50500 |
| 2023-02-27 | -87.25 | $23.17 | 17300 |
| 2023-02-24 | -90.20 | $23.11 | 8400 |
| 2023-02-23 | -86.76 | $23.18 | 5400 |
| 2023-02-22 | -83.33 | $23.25 | 7200 |
| 2023-02-21 | -100.00 | $23.03 | 21500 |
| 2023-02-17 | -92.12 | $23.55 | 3900 |
| 2023-02-16 | -92.86 | $23.64 | 7800 |
| 2023-02-15 | -81.05 | $23.91 | 7700 |
| 2023-02-14 | -87.65 | $23.82 | 7100 |
| 2023-02-13 | -93.04 | $23.77 | 7100 |
| 2023-02-10 | -100.00 | $23.66 | 5100 |
| 2023-02-09 | -94.44 | $23.88 | 14200 |
| 2023-02-08 | -86.11 | $24.00 | 10100 |
| 2023-02-07 | -92.36 | $23.91 | 23400 |
| 2023-02-06 | -98.35 | $24.05 | 9200 |
| 2023-02-03 | -71.17 | $24.45 | 7300 |
| 2023-02-02 | -26.19 | $24.80 | 26700 |
| 2023-02-01 | -28.57 | $24.76 | 16100 |
| 2023-01-31 | -23.08 | $24.85 | 63800 |
| 2023-01-30 | -27.52 | $24.64 | 7300 |
| 2023-01-27 | -32.60 | $24.50 | 20800 |
| 2023-01-26 | -21.15 | $24.76 | 8600 |
| 2023-01-25 | -25.11 | $24.67 | 8500 |
| 2023-01-24 | -20.70 | $24.77 | 9600 |
| 2023-01-23 | -18.94 | $24.81 | 13800 |
| 2023-01-20 | -19.38 | $24.80 | 18800 |
| 2023-01-19 | -17.62 | $24.84 | 17700 |
| 2023-01-18 | -17.18 | $24.85 | 28500 |
| 2023-01-17 | -9.55 | $24.77 | 17500 |
| 2023-01-13 | -8.56 | $24.68 | 28700 |
| 2023-01-12 | -13.51 | $24.57 | 24600 |
| 2023-01-11 | -6.49 | $24.70 | 36300 |
| 2023-01-10 | -22.70 | $24.40 | 14300 |
| 2023-01-09 | -22.16 | $24.41 | 13800 |
| 2023-01-06 | -4.32 | $24.52 | 16900 |
| 2023-01-05 | -13.82 | $24.03 | 19000 |
| 2023-01-04 | -36.97 | $23.72 | 17300 |
| 2023-01-03 | -34.45 | $23.75 | 16000 |
| 2022-12-30 | -51.22 | $23.53 | 249000 |
| 2022-12-29 | -73.57 | $23.13 | 16100 |
| 2022-12-28 | -56.25 | $23.26 | 21200 |
| 2022-12-27 | -47.50 | $23.40 | 22700 |
| 2022-12-23 | -35.00 | $23.60 | 12000 |
| 2022-12-22 | -24.38 | $23.77 | 16300 |
| 2022-12-21 | -6.88 | $24.05 | 14200 |
| 2022-12-20 | -7.55 | $24.03 | 20900 |
| 2022-12-19 | -4.40 | $24.08 | 18400 |
| 2022-12-16 | -3.14 | $24.10 | 33300 |
| 2022-12-15 | -5.63 | $24.06 | 22300 |
| 2022-12-14 | -5.03 | $24.06 | 20400 |
| 2022-12-13 | -1.40 | $23.93 | 21000 |
| 2022-12-12 | -25.33 | $23.43 | 23700 |
| 2022-12-09 | -34.67 | $23.29 | 19800 |
| 2022-12-08 | -17.16 | $23.46 | 25600 |
| 2022-12-07 | -18.73 | $23.34 | 17500 |
| 2022-12-06 | -25.37 | $23.13 | 15300 |
| 2022-12-05 | -17.71 | $23.33 | 24200 |
| 2022-12-02 | -5.54 | $23.66 | 16300 |
| 2022-12-01 | -4.17 | $23.40 | 17000 |
| 2022-11-30 | -16.97 | $22.91 | 25000 |
| 2022-11-29 | -31.65 | $22.59 | 24700 |
| 2022-11-28 | -12.84 | $23.00 | 12500 |
| 2022-11-25 | -7.34 | $23.12 | 8200 |
| 2022-11-23 | -6.42 | $23.14 | 15700 |
| 2022-11-22 | -6.42 | $23.14 | 10300 |
| 2022-11-21 | -1.39 | $23.23 | 27100 |
| 2022-11-18 | -6.94 | $23.11 | 25900 |
| 2022-11-17 | -22.22 | $22.78 | 11300 |
| 2022-11-16 | -22.69 | $22.77 | 20200 |
| 2022-11-15 | -26.39 | $22.69 | 14600 |
| 2022-11-14 | -39.35 | $22.41 | 14200 |
| 2022-11-11 | -23.15 | $22.76 | 20300 |
| 2022-11-10 | 0.00 | $22.89 | 25200 |
| 2022-11-09 | -49.04 | $21.63 | 13400 |
| 2022-11-08 | -46.15 | $21.66 | 13900 |
| 2022-11-07 | -77.88 | $21.33 | 18500 |
| 2022-11-04 | -90.20 | $21.29 | 13900 |
| 2022-11-03 | -79.82 | $21.42 | 19800 |
| 2022-11-02 | -72.57 | $21.53 | 11900 |
| 2022-11-01 | -59.29 | $21.68 | 12400 |
| 2022-10-31 | -37.17 | $21.93 | 17400 |
| 2022-10-28 | -40.68 | $21.92 | 14400 |
| 2022-10-27 | -43.70 | $21.98 | 12400 |
| 2022-10-26 | -58.90 | $21.82 | 11000 |
| 2022-10-25 | -75.74 | $21.71 | 14100 |
| 2022-10-24 | -74.21 | $21.79 | 6000 |
| 2022-10-21 | -85.77 | $21.58 | 15000 |
| 2022-10-20 | -93.25 | $21.57 | 17400 |
| 2022-10-19 | -79.44 | $21.99 | 20200 |
| 2022-10-18 | -79.12 | $22.02 | 15600 |
| 2022-10-17 | -84.97 | $21.86 | 30900 |
| 2022-10-14 | -94.17 | $21.58 | 13500 |
| 2022-10-13 | -98.13 | $21.46 | 11800 |
| 2022-10-12 | -94.30 | $21.62 | 11800 |
| 2022-10-11 | -95.72 | $21.73 | 14900 |
| 2022-10-10 | -87.83 | $21.97 | 10200 |
| 2022-10-07 | -81.40 | $22.21 | 17500 |
| 2022-10-06 | -78.05 | $22.32 | 18200 |
| 2022-10-05 | -84.45 | $22.11 | 14100 |
| 2022-10-04 | -84.76 | $22.10 | 24600 |
| 2022-10-03 | -90.24 | $21.92 | 32600 |
| 2022-09-30 | -98.78 | $21.64 | 228000 |
| 2022-09-29 | -91.77 | $21.87 | 77600 |
| 2022-09-28 | -89.81 | $22.94 | 33900 |
| 2022-09-27 | -83.41 | $23.08 | 16800 |
| 2022-09-26 | -97.27 | $23.12 | 25800 |
| 2022-09-23 | -96.69 | $23.58 | 14000 |
| 2022-09-22 | -98.29 | $23.92 | 24700 |
| 2022-09-21 | -81.31 | $24.20 | 12300 |
| 2022-09-20 | -88.79 | $24.12 | 17100 |
| 2022-09-19 | -92.68 | $24.31 | 8900 |
| 2022-09-16 | -77.38 | $24.44 | 12900 |
| 2022-09-15 | -81.63 | $24.43 | 10000 |
| 2022-09-14 | -80.61 | $24.44 | 5700 |
| 2022-09-13 | -68.52 | $24.59 | 13100 |
| 2022-09-12 | -77.14 | $24.53 | 7600 |
| 2022-09-09 | -82.57 | $24.48 | 11200 |
| 2022-09-08 | -94.50 | $24.35 | 30100 |
| 2022-09-07 | -87.50 | $24.43 | 6600 |
| 2022-09-06 | -95.87 | $24.34 | 17000 |
| 2022-09-02 | -78.51 | $24.55 | 9400 |
| 2022-09-01 | -77.69 | $24.56 | 26700 |
| 2022-08-31 | -91.59 | $24.68 | 17400 |
| 2022-08-30 | -79.44 | $24.81 | 11600 |
| 2022-08-29 | -83.05 | $24.79 | 11300 |
| 2022-08-26 | -73.73 | $24.90 | 4000 |
| 2022-08-25 | -63.56 | $25.02 | 3100 |
| 2022-08-24 | -77.97 | $24.85 | 11800 |
| 2022-08-23 | -74.58 | $24.89 | 28900 |
| 2022-08-22 | -95.29 | $24.96 | 20600 |
| 2022-08-19 | -82.35 | $25.07 | 11200 |
| 2022-08-18 | -77.65 | $25.11 | 4300 |
| 2022-08-17 | -72.22 | $25.12 | 6600 |
| 2022-08-16 | -65.93 | $25.17 | 3300 |
| 2022-08-15 | -58.42 | $25.18 | 4300 |
| 2022-08-12 | -50.47 | $25.23 | 4500 |
| 2022-08-11 | -49.54 | $25.23 | 3100 |
| 2022-08-10 | -42.15 | $25.26 | 2600 |
| 2022-08-09 | -41.67 | $25.17 | 7600 |
| 2022-08-08 | -34.72 | $25.27 | 7700 |
| 2022-08-05 | -27.08 | $25.38 | 7600 |
| 2022-08-04 | -10.42 | $25.62 | 11400 |
| 2022-08-03 | -7.64 | $25.66 | 12200 |
| 2022-08-02 | -17.36 | $25.52 | 29200 |
| 2022-08-01 | -7.21 | $25.36 | 10200 |
| 2022-07-29 | -1.80 | $25.42 | 37100 |
| 2022-07-28 | -12.20 | $25.05 | 13900 |
| 2022-07-27 | -17.07 | $25.01 | 15200 |
| 2022-07-26 | -20.00 | $24.97 | 2200 |
| 2022-07-25 | -22.50 | $24.95 | 11400 |
| 2022-07-22 | -12.50 | $25.03 | 10200 |
| 2022-07-21 | -24.05 | $24.93 | 7500 |
| 2022-07-20 | -15.00 | $25.00 | 21700 |
| 2022-07-19 | -20.79 | $24.91 | 6400 |
| 2022-07-18 | -29.20 | $24.79 | 8700 |
| 2022-07-15 | -21.90 | $24.82 | 7000 |
| 2022-07-14 | -29.20 | $24.72 | 7900 |
| 2022-07-13 | -30.66 | $24.70 | 15200 |
| 2022-07-12 | -43.80 | $24.52 | 9600 |
| 2022-07-11 | -45.26 | $24.50 | 5900 |
| 2022-07-08 | -46.72 | $24.48 | 5500 |
| 2022-07-07 | -41.61 | $24.55 | 9200 |
| 2022-07-06 | -50.35 | $24.46 | 5300 |
| 2022-07-05 | -46.15 | $24.52 | 22100 |
| 2022-07-01 | -43.36 | $24.56 | 24500 |
| 2022-06-30 | -46.85 | $24.51 | 13300 |
| 2022-06-29 | -34.97 | $24.68 | 9500 |
| 2022-06-28 | -19.58 | $24.90 | 20200 |
| 2022-06-27 | -25.17 | $24.82 | 8800 |
| 2022-06-24 | -27.97 | $24.78 | 9100 |
| 2022-06-23 | -32.17 | $24.72 | 10800 |
| 2022-06-22 | -37.76 | $24.64 | 32800 |
| 2022-06-21 | -59.44 | $24.33 | 14500 |
| 2022-06-17 | -75.52 | $24.10 | 15400 |
| 2022-06-16 | -82.52 | $24.00 | 23900 |
| 2022-06-15 | -63.64 | $24.27 | 28100 |
| 2022-06-14 | -88.11 | $23.92 | 33300 |
| 2022-06-13 | -84.62 | $23.97 | 35700 |
| 2022-06-10 | -35.66 | $24.67 | 40800 |
| 2022-06-09 | -9.72 | $25.04 | 21500 |
| 2022-06-08 | -8.39 | $25.05 | 3000 |
| 2022-06-07 | -2.58 | $25.14 | 11800 |
| 2022-06-06 | -9.94 | $25.01 | 12300 |
| 2022-06-03 | -10.56 | $25.00 | 13800 |
| 2022-06-02 | -6.83 | $25.06 | 15200 |
| 2022-06-01 | -9.94 | $25.01 | 25600 |
| 2022-05-31 | -1.86 | $25.14 | 55400 |
| 2022-05-27 | -2.48 | $25.13 | 17800 |
| 2022-05-26 | -17.73 | $24.72 | 18000 |
| 2022-05-25 | -33.86 | $24.40 | 11200 |
| 2022-05-24 | -53.10 | $24.09 | 14300 |
| 2022-05-23 | -54.87 | $24.07 | 37500 |
| 2022-05-20 | -48.67 | $24.14 | 29000 |
| 2022-05-19 | -46.02 | $24.17 | 17800 |
| 2022-05-18 | -63.11 | $24.01 | 25100 |
| 2022-05-17 | -47.54 | $24.20 | 17500 |
| 2022-05-16 | -43.44 | $24.25 | 14000 |
| 2022-05-13 | -45.90 | $24.22 | 10700 |
| 2022-05-12 | -54.92 | $24.11 | 18000 |
| 2022-05-11 | -76.87 | $23.87 | 25300 |
| 2022-05-10 | -78.83 | $23.85 | 17200 |
| 2022-05-09 | -90.51 | $23.69 | 17900 |
| 2022-05-06 | -100.00 | $23.89 | 27300 |
| 2022-05-05 | -84.03 | $24.20 | 19000 |
| 2022-05-04 | -62.18 | $24.46 | 29600 |
| 2022-05-03 | -92.44 | $24.10 | 12700 |
| 2022-05-02 | -79.55 | $24.28 | 27600 |
| 2022-04-29 | -50.76 | $24.66 | 43000 |
| 2022-04-28 | -60.14 | $24.56 | 15600 |
| 2022-04-27 | -100.00 | $24.01 | 23400 |
| 2022-04-26 | -90.48 | $24.33 | 22900 |
| 2022-04-25 | -79.37 | $24.47 | 14300 |
| 2022-04-22 | -83.72 | $24.42 | 23100 |
| 2022-04-21 | -77.52 | $24.50 | 21100 |
| 2022-04-20 | -62.31 | $24.70 | 16100 |
| 2022-04-19 | -80.77 | $24.46 | 32700 |
| 2022-04-18 | -95.04 | $24.43 | 36200 |
| 2022-04-14 | -95.90 | $24.42 | 26600 |
| 2022-04-13 | -96.81 | $24.68 | 68000 |
| 2022-04-12 | -93.41 | $24.74 | 18800 |
| 2022-04-11 | -89.66 | $24.81 | 33500 |
| 2022-04-08 | -71.28 | $24.92 | 31200 |
| 2022-04-07 | -54.26 | $25.08 | 9200 |
| 2022-04-06 | -57.45 | $25.05 | 27400 |
| 2022-04-05 | -62.77 | $25.00 | 21000 |
| 2022-04-04 | -46.81 | $25.15 | 17000 |
| 2022-04-01 | -53.19 | $25.09 | 10000 |
| 2022-03-31 | -34.69 | $25.25 | 17800 |
| 2022-03-30 | -40.82 | $25.19 | 7200 |
| 2022-03-29 | -12.24 | $25.47 | 19800 |
| 2022-03-28 | -31.63 | $25.28 | 9900 |
| 2022-03-25 | -39.80 | $25.20 | 26100 |
| 2022-03-24 | -17.35 | $25.42 | 27600 |
| 2022-03-23 | -23.30 | $25.35 | 11700 |
| 2022-03-22 | -29.13 | $25.29 | 11500 |
| 2022-03-21 | -28.16 | $25.30 | 20900 |
| 2022-03-18 | -10.68 | $25.48 | 20500 |
| 2022-03-17 | -8.00 | $25.25 | 13900 |
| 2022-03-16 | -20.59 | $25.10 | 24500 |
| 2022-03-15 | -54.41 | $24.87 | 13800 |
| 2022-03-14 | -63.10 | $24.71 | 33700 |
| 2022-03-11 | -29.76 | $24.99 | 16200 |
| 2022-03-10 | -33.33 | $24.96 | 22900 |
| 2022-03-09 | -25.00 | $25.03 | 15100 |
| 2022-03-08 | -50.56 | $24.84 | 15600 |
| 2022-03-07 | -64.76 | $24.77 | 19900 |
| 2022-03-04 | -80.37 | $24.61 | 35400 |
| 2022-03-03 | -68.64 | $24.77 | 24600 |
| 2022-03-02 | -60.77 | $24.91 | 14400 |
| 2022-03-01 | -66.15 | $24.84 | 16800 |
| 2022-02-28 | -64.62 | $24.86 | 30000 |
| 2022-02-25 | -60.00 | $24.92 | 10100 |
| 2022-02-24 | -62.31 | $24.89 | 29900 |
| 2022-02-23 | -66.15 | $24.84 | 20300 |
| 2022-02-22 | -60.77 | $24.91 | 16900 |
| 2022-02-18 | -55.38 | $24.98 | 11700 |
| 2022-02-17 | -59.59 | $24.99 | 17500 |
| 2022-02-16 | -52.23 | $25.15 | 16300 |
| 2022-02-15 | -68.15 | $24.90 | 26800 |
| 2022-02-14 | -98.73 | $24.42 | 38100 |
| 2022-02-11 | -97.25 | $24.91 | 28500 |
| 2022-02-10 | -95.41 | $24.93 | 52400 |
| 2022-02-09 | -94.57 | $25.10 | 18500 |
| 2022-02-08 | -100.00 | $25.06 | 24000 |
| 2022-02-07 | -100.00 | $25.23 | 24600 |
| 2022-02-04 | -94.03 | $25.34 | 22600 |
| 2022-02-03 | -77.61 | $25.45 | 21300 |
| 2022-02-02 | -52.24 | $25.62 | 18100 |
| 2022-02-01 | -50.75 | $25.63 | 12200 |
| 2022-01-31 | -46.27 | $25.66 | 41500 |
| 2022-01-28 | -74.63 | $25.47 | 20300 |
| 2022-01-27 | -100.00 | $25.37 | 12500 |
| 2022-01-26 | -89.09 | $25.48 | 12400 |
| 2022-01-25 | -84.31 | $25.59 | 2600 |
| 2022-01-24 | -84.31 | $25.59 | 10000 |
| 2022-01-21 | -68.09 | $25.70 | 6700 |
| 2022-01-20 | -76.60 | $25.66 | 12100 |
| 2022-01-19 | -57.45 | $25.75 | 9000 |
| 2022-01-18 | -46.81 | $25.80 | 21100 |
| 2022-01-14 | -21.28 | $25.92 | 5600 |
| 2022-01-13 | -23.40 | $25.91 | 8500 |
| 2022-01-12 | -46.81 | $25.80 | 8400 |
| 2022-01-11 | -27.66 | $25.89 | 5200 |
| 2022-01-10 | -95.74 | $25.57 | 11800 |
| 2022-01-07 | -80.95 | $25.68 | 4900 |
| 2022-01-06 | -68.29 | $25.74 | 11600 |
| 2022-01-05 | -92.68 | $25.64 | 16700 |
| 2022-01-04 | -46.34 | $25.83 | 13300 |
| 2022-01-03 | -39.02 | $25.86 | 16200 |
| 2021-12-31 | -34.15 | $25.88 | 22600 |
| 2021-12-30 | -78.05 | $25.70 | 21500 |
| 2021-12-29 | -40.00 | $25.88 | 7400 |
| 2021-12-28 | -32.43 | $25.90 | 14500 |
| 2021-12-27 | -40.54 | $25.87 | 17200 |
| 2021-12-23 | -37.84 | $25.88 | 10200 |
| 2021-12-22 | -33.33 | $25.87 | 7500 |
| 2021-12-21 | -30.30 | $25.88 | 6400 |
| 2021-12-20 | -63.64 | $25.77 | 8500 |
| 2021-12-17 | -72.73 | $25.74 | 10500 |
| 2021-12-16 | -42.86 | $25.85 | 15000 |
| 2021-12-15 | -54.29 | $25.81 | 8600 |
| 2021-12-14 | -62.86 | $25.78 | 11900 |
| 2021-12-13 | -66.67 | $25.77 | 8000 |
| 2021-12-10 | -78.33 | $25.78 | 11700 |
| 2021-12-09 | -73.33 | $25.81 | 7500 |
| 2021-12-08 | -76.00 | $25.83 | 17800 |
| 2021-12-07 | -71.26 | $25.90 | 13800 |
| 2021-12-06 | -80.46 | $25.82 | 12200 |
| 2021-12-03 | -87.36 | $25.76 | 4500 |
| 2021-12-02 | -73.56 | $25.88 | 9300 |
| 2021-12-01 | -70.11 | $25.91 | 6200 |
| 2021-11-30 | -95.40 | $25.69 | 94800 |
| 2021-11-29 | -86.21 | $25.77 | 8100 |
| 2021-11-26 | -88.51 | $25.75 | 4000 |
| 2021-11-24 | -83.95 | $25.84 | 13400 |
| 2021-11-23 | -86.25 | $25.83 | 13300 |
| 2021-11-22 | -93.51 | $25.80 | 7700 |
| 2021-11-19 | -85.71 | $25.86 | 2700 |
| 2021-11-18 | -94.81 | $25.79 | 5100 |
| 2021-11-17 | -91.30 | $25.89 | 5200 |
| 2021-11-16 | -88.41 | $25.91 | 8000 |
| 2021-11-15 | -91.30 | $25.89 | 6200 |
| 2021-11-12 | -100.00 | $25.97 | 4500 |
| 2021-11-11 | -94.55 | $26.00 | 10100 |
| 2021-11-10 | -76.92 | $26.22 | 11500 |
| 2021-11-09 | -6.45 | $26.48 | 13000 |
| 2021-11-08 | -12.50 | $26.42 | 4700 |
| 2021-11-05 | 0.00 | $26.50 | 11400 |
| 2021-11-04 | -14.71 | $26.40 | 23900 |
| 2021-11-03 | -11.76 | $26.42 | 10400 |
| 2021-11-02 | -8.54 | $26.43 | 4100 |
| 2021-11-01 | -11.24 | $26.40 | 12600 |
| 2021-10-29 | -32.22 | $26.21 | 31700 |
| 2021-10-28 | -15.56 | $26.36 | 7500 |
| 2021-10-27 | -8.89 | $26.42 | 3600 |
| 2021-10-26 | -6.67 | $26.44 | 3000 |
| 2021-10-25 | -9.09 | $26.40 | 10100 |
| 2021-10-22 | -18.18 | $26.32 | 5500 |
| 2021-10-21 | -13.64 | $26.36 | 5700 |
| 2021-10-20 | -13.64 | $26.36 | 10800 |
| 2021-10-19 | -22.73 | $26.28 | 5100 |
| 2021-10-18 | -27.27 | $26.24 | 5900 |
| 2021-10-15 | -12.50 | $26.37 | 11700 |
| 2021-10-14 | -1.14 | $26.47 | 12100 |
| 2021-10-13 | -8.14 | $26.39 | 26700 |
| 2021-10-12 | -44.30 | $26.04 | 7500 |
| 2021-10-11 | -64.56 | $25.88 | 5200 |
| 2021-10-08 | -65.82 | $25.87 | 8300 |
| 2021-10-07 | -64.04 | $25.85 | 26000 |
| 2021-10-06 | -73.53 | $25.80 | 14200 |
| 2021-10-05 | -80.39 | $25.73 | 17600 |
| 2021-10-04 | -84.35 | $25.71 | 12500 |
| 2021-10-01 | -80.17 | $25.76 | 27500 |
| 2021-09-30 | -69.83 | $25.88 | 26700 |
| 2021-09-29 | -80.17 | $25.76 | 13200 |
| 2021-09-28 | -76.72 | $25.80 | 47300 |
| 2021-09-27 | -57.76 | $26.02 | 15900 |
| 2021-09-24 | -53.45 | $26.07 | 8600 |
| 2021-09-23 | -45.69 | $26.16 | 5600 |
| 2021-09-22 | -36.21 | $26.27 | 16300 |
| 2021-09-21 | -54.31 | $26.06 | 10300 |
| 2021-09-20 | -46.55 | $26.15 | 16900 |
| 2021-09-17 | -32.76 | $26.31 | 8200 |
| 2021-09-16 | -27.59 | $26.37 | 4200 |
| 2021-09-15 | -38.79 | $26.24 | 8800 |
| 2021-09-14 | -42.24 | $26.20 | 2700 |
| 2021-09-13 | -43.97 | $26.18 | 6900 |
| 2021-09-10 | -40.52 | $26.22 | 18000 |
| 2021-09-09 | -60.34 | $26.34 | 16700 |
| 2021-09-08 | -51.72 | $26.39 | 8200 |
| 2021-09-07 | -12.70 | $26.61 | 1800 |
| 2021-09-03 | -1.59 | $26.68 | 8500 |
| 2021-09-02 | -6.35 | $26.65 | 11100 |
| 2021-09-01 | -5.56 | $26.57 | 13700 |
| 2021-08-31 | -29.17 | $26.40 | 50900 |
| 2021-08-30 | -18.75 | $26.45 | 9000 |
| 2021-08-27 | -31.58 | $26.32 | 8100 |
| 2021-08-26 | -57.89 | $26.22 | 7300 |
| 2021-08-25 | -44.74 | $26.27 | 9800 |
| 2021-08-24 | -36.84 | $26.30 | 10400 |
| 2021-08-23 | -26.32 | $26.34 | 6800 |
| 2021-08-20 | -8.57 | $26.38 | 15700 |
| 2021-08-19 | -37.14 | $26.28 | 3500 |
| 2021-08-18 | -54.29 | $26.22 | 7200 |
| 2021-08-17 | -42.86 | $26.26 | 75000 |
| 2021-08-16 | -65.12 | $26.21 | 5100 |
| 2021-08-13 | -68.00 | $26.22 | 9300 |
| 2021-08-12 | -78.46 | $26.20 | 9600 |
| 2021-08-11 | -84.21 | $26.18 | 7600 |
| 2021-08-10 | -89.47 | $26.14 | 32800 |
| 2021-08-09 | -90.79 | $26.20 | 15100 |
| 2021-08-06 | -78.95 | $26.29 | 15600 |
| 2021-08-05 | -80.25 | $26.29 | 31300 |
| 2021-08-04 | -84.15 | $26.26 | 10700 |
| 2021-08-03 | -80.49 | $26.29 | 48900 |
| 2021-08-02 | -81.71 | $26.28 | 35900 |
| 2021-07-30 | -78.65 | $26.32 | 60000 |
| 2021-07-29 | -92.13 | $26.20 | 34700 |
| 2021-07-28 | -96.67 | $26.16 | 9200 |
| 2021-07-27 | -89.77 | $26.24 | 8300 |
| 2021-07-26 | -97.20 | $26.24 | 9500 |
| 2021-07-23 | -93.46 | $26.28 | 8700 |
| 2021-07-22 | -97.03 | $26.31 | 4600 |
| 2021-07-21 | -96.15 | $26.32 | 21000 |
| 2021-07-20 | -100.00 | $26.32 | 3500 |
| 2021-07-19 | -100.00 | $26.36 | 10700 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
22.80
2026-07-16
Close Price
$20.90
Vol: 8801
Average Directional Index - Detailed Analysis
Minimum
8.23
Average
22.14
Maximum
72.23
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.80 | $20.90 | 8801 |
| 2026-07-15 | 21.68 | $20.91 | 6900 |
| 2026-07-14 | 20.55 | $20.92 | 6800 |
| 2026-07-13 | 19.32 | $20.98 | 12511 |
| 2026-07-10 | 18.03 | $21.08 | 9614 |
| 2026-07-09 | 16.89 | $21.10 | 11700 |
| 2026-07-08 | 15.81 | $21.09 | 23500 |
| 2026-07-07 | 14.67 | $21.27 | 11030 |
| 2026-07-06 | 13.96 | $21.37 | 12500 |
| 2026-07-02 | 13.37 | $21.27 | 13600 |
| 2026-07-01 | 12.43 | $21.29 | 23500 |
| 2026-06-30 | 11.44 | $21.17 | 201200 |
| 2026-06-29 | 10.39 | $21.66 | 20700 |
| 2026-06-26 | 10.36 | $21.58 | 18000 |
| 2026-06-25 | 10.13 | $21.67 | 15900 |
| 2026-06-24 | 10.10 | $21.72 | 18800 |
| 2026-06-23 | 10.21 | $21.79 | 20800 |
| 2026-06-22 | 10.55 | $21.77 | 13700 |
| 2026-06-18 | 10.96 | $21.97 | 21100 |
| 2026-06-17 | 11.23 | $21.81 | 13400 |
| 2026-06-16 | 11.79 | $21.85 | 30100 |
| 2026-06-15 | 12.34 | $21.75 | 9600 |
| 2026-06-12 | 12.60 | $21.63 | 5400 |
| 2026-06-11 | 12.24 | $21.63 | 21300 |
| 2026-06-10 | 11.86 | $21.58 | 10100 |
| 2026-06-09 | 11.07 | $21.55 | 15700 |
| 2026-06-08 | 10.24 | $21.63 | 13841 |
| 2026-06-05 | 9.57 | $21.78 | 8800 |
| 2026-06-04 | 9.05 | $21.95 | 9000 |
| 2026-06-03 | 9.20 | $21.98 | 20300 |
| 2026-06-02 | 9.36 | $22.09 | 10600 |
| 2026-06-01 | 9.84 | $22.16 | 6800 |
| 2026-05-29 | 10.00 | $22.16 | 29700 |
| 2026-05-28 | 10.03 | $22.25 | 14200 |
| 2026-05-27 | 10.43 | $22.18 | 6000 |
| 2026-05-26 | 10.94 | $22.15 | 29100 |
| 2026-05-22 | 11.50 | $22.02 | 6200 |
| 2026-05-21 | 11.83 | $22.05 | 14200 |
| 2026-05-20 | 12.18 | $22.18 | 16400 |
| 2026-05-19 | 12.81 | $22.14 | 14100 |
| 2026-05-18 | 13.10 | $22.23 | 16800 |
| 2026-05-15 | 13.74 | $22.27 | 18600 |
| 2026-05-14 | 14.04 | $22.48 | 7800 |
| 2026-05-13 | 13.85 | $22.44 | 4400 |
| 2026-05-12 | 13.82 | $22.49 | 16000 |
| 2026-05-11 | 13.78 | $22.38 | 5500 |
| 2026-05-08 | 13.95 | $22.28 | 5500 |
| 2026-05-07 | 14.55 | $22.23 | 8400 |
| 2026-05-06 | 15.18 | $22.22 | 13400 |
| 2026-05-05 | 15.90 | $22.16 | 5000 |
| 2026-05-04 | 16.62 | $22.11 | 13700 |
| 2026-05-01 | 17.38 | $22.27 | 9200 |
| 2026-04-30 | 17.95 | $22.22 | 17400 |
| 2026-04-29 | 18.62 | $22.31 | 11800 |
| 2026-04-28 | 19.11 | $22.49 | 4100 |
| 2026-04-27 | 19.21 | $22.48 | 3300 |
| 2026-04-24 | 19.22 | $22.60 | 10900 |
| 2026-04-23 | 19.23 | $22.42 | 7412 |
| 2026-04-22 | 19.51 | $22.40 | 10300 |
| 2026-04-21 | 20.01 | $22.27 | 8400 |
| 2026-04-20 | 20.81 | $22.20 | 3800 |
| 2026-04-17 | 21.67 | $22.21 | 7223 |
| 2026-04-16 | 22.56 | $22.24 | 8700 |
| 2026-04-15 | 23.63 | $22.30 | 7800 |
| 2026-04-14 | 24.68 | $22.27 | 10300 |
| 2026-04-13 | 25.88 | $22.11 | 9100 |
| 2026-04-10 | 27.08 | $22.16 | 9200 |
| 2026-04-09 | 28.44 | $22.18 | 4600 |
| 2026-04-08 | 29.86 | $22.30 | 21500 |
| 2026-04-07 | 31.36 | $21.81 | 14300 |
| 2026-04-06 | 31.54 | $21.81 | 23400 |
| 2026-04-02 | 31.73 | $21.59 | 4100 |
| 2026-04-01 | 31.12 | $21.51 | 25500 |
| 2026-03-31 | 30.47 | $21.26 | 86900 |
| 2026-03-30 | 29.79 | $21.79 | 8800 |
| 2026-03-27 | 29.70 | $21.78 | 8300 |
| 2026-03-26 | 28.96 | $21.74 | 18200 |
| 2026-03-25 | 28.30 | $21.78 | 7700 |
| 2026-03-24 | 27.60 | $21.68 | 27418 |
| 2026-03-23 | 26.86 | $21.52 | 27800 |
| 2026-03-20 | 25.34 | $21.46 | 22000 |
| 2026-03-19 | 23.74 | $22.00 | 14500 |
| 2026-03-18 | 22.69 | $22.20 | 16800 |
| 2026-03-17 | 21.95 | $22.34 | 22400 |
| 2026-03-16 | 21.48 | $22.35 | 24500 |
| 2026-03-13 | 21.03 | $22.50 | 17800 |
| 2026-03-12 | 21.01 | $22.69 | 20100 |
| 2026-03-11 | 20.81 | $22.91 | 20000 |
| 2026-03-10 | 21.48 | $23.08 | 17500 |
| 2026-03-09 | 22.46 | $23.09 | 18900 |
| 2026-03-06 | 23.45 | $23.23 | 15200 |
| 2026-03-05 | 24.14 | $23.42 | 10000 |
| 2026-03-04 | 23.89 | $23.47 | 19300 |
| 2026-03-03 | 23.47 | $23.49 | 11200 |
| 2026-03-02 | 23.28 | $23.48 | 32200 |
| 2026-02-27 | 23.08 | $23.26 | 101200 |
| 2026-02-26 | 23.08 | $23.45 | 9900 |
| 2026-02-25 | 22.46 | $23.45 | 14700 |
| 2026-02-24 | 21.81 | $23.42 | 7100 |
| 2026-02-23 | 21.39 | $23.43 | 19200 |
| 2026-02-20 | 20.94 | $23.44 | 12000 |
| 2026-02-19 | 20.02 | $23.43 | 7300 |
| 2026-02-18 | 19.17 | $23.52 | 17200 |
| 2026-02-17 | 17.97 | $23.44 | 18200 |
| 2026-02-13 | 16.79 | $23.41 | 4900 |
| 2026-02-12 | 15.89 | $23.31 | 4100 |
| 2026-02-11 | 15.08 | $23.31 | 24400 |
| 2026-02-10 | 14.40 | $23.16 | 31600 |
| 2026-02-09 | 13.77 | $23.07 | 11000 |
| 2026-02-06 | 13.47 | $23.11 | 25400 |
| 2026-02-05 | 13.15 | $23.14 | 23500 |
| 2026-02-04 | 13.00 | $23.12 | 13100 |
| 2026-02-03 | 12.83 | $23.13 | 10800 |
| 2026-02-02 | 12.80 | $23.18 | 13300 |
| 2026-01-30 | 12.73 | $23.13 | 14900 |
| 2026-01-29 | 12.74 | $23.06 | 10800 |
| 2026-01-28 | 12.90 | $23.08 | 11800 |
| 2026-01-27 | 12.81 | $23.19 | 9200 |
| 2026-01-26 | 12.33 | $23.23 | 11000 |
| 2026-01-23 | 11.86 | $23.18 | 13300 |
| 2026-01-22 | 11.54 | $23.18 | 9400 |
| 2026-01-21 | 11.22 | $23.03 | 12000 |
| 2026-01-20 | 11.06 | $22.96 | 23000 |
| 2026-01-16 | 11.24 | $23.08 | 10400 |
| 2026-01-15 | 10.48 | $23.07 | 8200 |
| 2026-01-14 | 10.04 | $23.04 | 13700 |
| 2026-01-13 | 9.74 | $23.04 | 24200 |
| 2026-01-12 | 9.42 | $22.83 | 12300 |
| 2026-01-09 | 9.78 | $22.81 | 12000 |
| 2026-01-08 | 10.16 | $22.77 | 19900 |
| 2026-01-07 | 10.59 | $22.65 | 4200 |
| 2026-01-06 | 11.04 | $22.67 | 9000 |
| 2026-01-05 | 11.57 | $22.74 | 16800 |
| 2026-01-02 | 12.14 | $22.64 | 14800 |
| 2025-12-31 | 12.28 | $22.40 | 25700 |
| 2025-12-30 | 11.78 | $22.80 | 20700 |
| 2025-12-29 | 12.35 | $22.88 | 7100 |
| 2025-12-26 | 12.94 | $22.86 | 4900 |
| 2025-12-24 | 13.61 | $22.87 | 3800 |
| 2025-12-23 | 14.06 | $22.79 | 10800 |
| 2025-12-22 | 14.50 | $22.79 | 18600 |
| 2025-12-19 | 14.97 | $22.68 | 8200 |
| 2025-12-18 | 14.87 | $22.68 | 16800 |
| 2025-12-17 | 14.79 | $22.65 | 14800 |
| 2025-12-16 | 14.83 | $22.72 | 19200 |
| 2025-12-15 | 14.88 | $22.83 | 19100 |
| 2025-12-12 | 15.13 | $22.81 | 10600 |
| 2025-12-11 | 15.57 | $23.02 | 27000 |
| 2025-12-10 | 16.11 | $22.87 | 18800 |
| 2025-12-09 | 16.17 | $22.66 | 29000 |
| 2025-12-08 | 16.23 | $22.49 | 11900 |
| 2025-12-05 | 15.49 | $22.60 | 9500 |
| 2025-12-04 | 14.89 | $22.65 | 7500 |
| 2025-12-03 | 14.34 | $22.68 | 6600 |
| 2025-12-02 | 13.81 | $22.71 | 26700 |
| 2025-12-01 | 13.24 | $22.77 | 15000 |
| 2025-11-28 | 12.99 | $22.97 | 29900 |
| 2025-11-26 | 13.18 | $23.14 | 26100 |
| 2025-11-25 | 13.78 | $23.09 | 19300 |
| 2025-11-24 | 14.11 | $22.95 | 17300 |
| 2025-11-21 | 14.15 | $22.88 | 18100 |
| 2025-11-20 | 13.76 | $22.69 | 15900 |
| 2025-11-19 | 13.21 | $22.74 | 8500 |
| 2025-11-18 | 12.45 | $22.73 | 19400 |
| 2025-11-17 | 11.92 | $22.81 | 9100 |
| 2025-11-14 | 11.52 | $23.03 | 16400 |
| 2025-11-13 | 11.47 | $22.87 | 14300 |
| 2025-11-12 | 11.41 | $23.15 | 10200 |
| 2025-11-11 | 11.93 | $23.23 | 12800 |
| 2025-11-10 | 12.48 | $23.12 | 7500 |
| 2025-11-07 | 13.02 | $23.03 | 9500 |
| 2025-11-06 | 13.15 | $23.10 | 15300 |
| 2025-11-05 | 13.54 | $23.10 | 14000 |
| 2025-11-04 | 13.61 | $23.05 | 17300 |
| 2025-11-03 | 13.59 | $23.05 | 13200 |
| 2025-10-31 | 13.57 | $23.02 | 33600 |
| 2025-10-30 | 13.59 | $23.18 | 19500 |
| 2025-10-29 | 14.11 | $23.50 | 14500 |
| 2025-10-28 | 14.27 | $23.50 | 6400 |
| 2025-10-27 | 14.70 | $23.50 | 31600 |
| 2025-10-24 | 15.29 | $23.32 | 18200 |
| 2025-10-23 | 15.93 | $23.34 | 15500 |
| 2025-10-22 | 16.51 | $23.23 | 19100 |
| 2025-10-21 | 17.37 | $23.33 | 25100 |
| 2025-10-20 | 18.21 | $23.34 | 6800 |
| 2025-10-17 | 18.99 | $23.19 | 18000 |
| 2025-10-16 | 19.68 | $23.24 | 8400 |
| 2025-10-15 | 20.49 | $23.17 | 17200 |
| 2025-10-14 | 21.37 | $22.95 | 6000 |
| 2025-10-13 | 21.51 | $23.06 | 4300 |
| 2025-10-10 | 21.84 | $23.01 | 20600 |
| 2025-10-09 | 22.18 | $23.23 | 15700 |
| 2025-10-08 | 22.88 | $23.41 | 8600 |
| 2025-10-07 | 23.98 | $23.41 | 17200 |
| 2025-10-06 | 25.12 | $23.43 | 14400 |
| 2025-10-03 | 26.41 | $23.42 | 5400 |
| 2025-10-02 | 27.42 | $23.38 | 27200 |
| 2025-10-01 | 28.47 | $23.57 | 31200 |
| 2025-09-30 | 29.46 | $23.51 | 284300 |
| 2025-09-29 | 30.41 | $23.82 | 27200 |
| 2025-09-26 | 30.39 | $23.77 | 26900 |
| 2025-09-25 | 30.41 | $23.57 | 31400 |
| 2025-09-24 | 30.66 | $23.75 | 28800 |
| 2025-09-23 | 30.27 | $23.91 | 20800 |
| 2025-09-22 | 29.31 | $23.89 | 26400 |
| 2025-09-19 | 28.29 | $23.82 | 20500 |
| 2025-09-18 | 27.45 | $23.70 | 10800 |
| 2025-09-17 | 26.71 | $23.76 | 21800 |
| 2025-09-16 | 25.94 | $23.62 | 18200 |
| 2025-09-15 | 25.28 | $23.68 | 17600 |
| 2025-09-12 | 24.51 | $23.57 | 18000 |
| 2025-09-11 | 23.82 | $23.51 | 20600 |
| 2025-09-10 | 23.16 | $23.36 | 19700 |
| 2025-09-09 | 22.66 | $23.27 | 13500 |
| 2025-09-08 | 22.28 | $23.23 | 22800 |
| 2025-09-05 | 22.00 | $23.04 | 35300 |
| 2025-09-04 | 22.05 | $22.79 | 32700 |
| 2025-09-03 | 22.61 | $22.64 | 35700 |
| 2025-09-02 | 23.36 | $22.56 | 85100 |
| 2025-08-29 | 24.26 | $22.50 | 99600 |
| 2025-08-28 | 25.20 | $22.99 | 10300 |
| 2025-08-27 | 24.33 | $23.05 | 13200 |
| 2025-08-26 | 23.49 | $23.07 | 15200 |
| 2025-08-25 | 22.47 | $23.06 | 9000 |
| 2025-08-22 | 21.50 | $23.09 | 32700 |
| 2025-08-21 | 20.49 | $23.02 | 24500 |
| 2025-08-20 | 19.63 | $22.99 | 47300 |
| 2025-08-19 | 18.84 | $22.93 | 31500 |
| 2025-08-18 | 18.03 | $22.73 | 23100 |
| 2025-08-15 | 17.47 | $22.75 | 18200 |
| 2025-08-14 | 16.70 | $22.70 | 14600 |
| 2025-08-13 | 15.98 | $22.76 | 33300 |
| 2025-08-12 | 15.23 | $22.57 | 21200 |
| 2025-08-11 | 14.76 | $22.43 | 19700 |
| 2025-08-08 | 14.51 | $22.37 | 13300 |
| 2025-08-07 | 14.31 | $22.34 | 16800 |
| 2025-08-06 | 14.10 | $22.43 | 39200 |
| 2025-08-05 | 13.49 | $22.48 | 22100 |
| 2025-08-04 | 13.11 | $22.31 | 18500 |
| 2025-08-01 | 12.88 | $21.97 | 18200 |
| 2025-07-31 | 13.50 | $21.85 | 60900 |
| 2025-07-30 | 14.17 | $21.71 | 15400 |
| 2025-07-29 | 14.46 | $21.76 | 24900 |
| 2025-07-28 | 14.77 | $21.62 | 26200 |
| 2025-07-25 | 15.37 | $21.44 | 16500 |
| 2025-07-24 | 15.98 | $21.43 | 17100 |
| 2025-07-23 | 16.77 | $21.39 | 8600 |
| 2025-07-22 | 17.53 | $21.37 | 13600 |
| 2025-07-21 | 18.33 | $21.50 | 10500 |
| 2025-07-18 | 19.22 | $21.47 | 33800 |
| 2025-07-17 | 19.87 | $21.27 | 25100 |
| 2025-07-16 | 20.07 | $21.03 | 33100 |
| 2025-07-15 | 20.20 | $21.09 | 22900 |
| 2025-07-14 | 20.64 | $21.22 | 23100 |
| 2025-07-11 | 21.25 | $21.29 | 15700 |
| 2025-07-10 | 22.21 | $21.48 | 31300 |
| 2025-07-09 | 23.28 | $21.27 | 14000 |
| 2025-07-08 | 24.02 | $21.10 | 18700 |
| 2025-07-07 | 24.25 | $21.02 | 43500 |
| 2025-07-03 | 24.44 | $21.08 | 19400 |
| 2025-07-02 | 24.94 | $21.11 | 54800 |
| 2025-07-01 | 25.06 | $20.80 | 38300 |
| 2025-06-30 | 24.27 | $20.54 | 277800 |
| 2025-06-27 | 22.73 | $20.73 | 56500 |
| 2025-06-26 | 21.67 | $20.92 | 65700 |
| 2025-06-25 | 20.77 | $20.83 | 22600 |
| 2025-06-24 | 19.83 | $20.97 | 24700 |
| 2025-06-23 | 19.00 | $20.87 | 33500 |
| 2025-06-20 | 18.01 | $20.80 | 22400 |
| 2025-06-18 | 16.75 | $20.79 | 22100 |
| 2025-06-17 | 15.46 | $20.81 | 30200 |
| 2025-06-16 | 14.11 | $20.98 | 17700 |
| 2025-06-13 | 13.02 | $21.08 | 13900 |
| 2025-06-12 | 12.07 | $21.33 | 11300 |
| 2025-06-11 | 11.47 | $21.43 | 11000 |
| 2025-06-10 | 11.15 | $21.57 | 9800 |
| 2025-06-09 | 11.03 | $21.52 | 14100 |
| 2025-06-06 | 10.77 | $21.45 | 8100 |
| 2025-06-05 | 10.53 | $21.56 | 9600 |
| 2025-06-04 | 10.51 | $21.79 | 16900 |
| 2025-06-03 | 10.81 | $21.70 | 18200 |
| 2025-06-02 | 11.13 | $21.86 | 17000 |
| 2025-05-30 | 11.55 | $22.08 | 56600 |
| 2025-05-29 | 11.73 | $21.98 | 10400 |
| 2025-05-28 | 12.25 | $21.93 | 9000 |
| 2025-05-27 | 12.79 | $22.07 | 9900 |
| 2025-05-23 | 13.40 | $22.02 | 15600 |
| 2025-05-22 | 14.04 | $22.00 | 26200 |
| 2025-05-21 | 14.53 | $22.34 | 13700 |
| 2025-05-20 | 14.45 | $22.43 | 6400 |
| 2025-05-19 | 13.98 | $22.54 | 9500 |
| 2025-05-16 | 13.73 | $22.34 | 11400 |
| 2025-05-15 | 13.81 | $22.29 | 7500 |
| 2025-05-14 | 13.88 | $22.34 | 10700 |
| 2025-05-13 | 13.94 | $22.37 | 7000 |
| 2025-05-12 | 14.01 | $22.44 | 3700 |
| 2025-05-09 | 13.81 | $22.46 | 25600 |
| 2025-05-08 | 13.84 | $21.95 | 6400 |
| 2025-05-07 | 14.57 | $22.00 | 3200 |
| 2025-05-06 | 15.05 | $21.93 | 8700 |
| 2025-05-05 | 15.56 | $22.00 | 9000 |
| 2025-05-02 | 16.33 | $22.07 | 6200 |
| 2025-05-01 | 17.18 | $22.14 | 8000 |
| 2025-04-30 | 18.08 | $22.03 | 5800 |
| 2025-04-29 | 18.71 | $22.31 | 8300 |
| 2025-04-28 | 18.77 | $22.29 | 53100 |
| 2025-04-25 | 19.33 | $21.81 | 3700 |
| 2025-04-24 | 19.67 | $21.89 | 8200 |
| 2025-04-23 | 20.10 | $21.81 | 9200 |
| 2025-04-22 | 20.55 | $21.59 | 6000 |
| 2025-04-21 | 20.32 | $21.48 | 8100 |
| 2025-04-17 | 19.80 | $21.51 | 17000 |
| 2025-04-16 | 19.29 | $21.54 | 13200 |
| 2025-04-15 | 18.70 | $21.50 | 11700 |
| 2025-04-14 | 18.10 | $21.55 | 21900 |
| 2025-04-11 | 17.34 | $21.60 | 16100 |
| 2025-04-10 | 16.50 | $21.88 | 12900 |
| 2025-04-09 | 16.29 | $22.38 | 18800 |
| 2025-04-08 | 16.07 | $22.22 | 45200 |
| 2025-04-07 | 16.23 | $22.03 | 14800 |
| 2025-04-04 | 16.41 | $22.35 | 14100 |
| 2025-04-03 | 16.34 | $22.10 | 10200 |
| 2025-04-02 | 15.54 | $22.19 | 12800 |
| 2025-04-01 | 15.06 | $22.17 | 33100 |
| 2025-03-31 | 14.59 | $22.06 | 101600 |
| 2025-03-28 | 14.11 | $22.85 | 23400 |
| 2025-03-27 | 14.53 | $22.93 | 18500 |
| 2025-03-26 | 14.64 | $22.99 | 21800 |
| 2025-03-25 | 14.68 | $23.13 | 10800 |
| 2025-03-24 | 14.32 | $23.03 | 11300 |
| 2025-03-21 | 13.95 | $22.98 | 4000 |
| 2025-03-20 | 13.89 | $23.02 | 14100 |
| 2025-03-19 | 13.82 | $22.96 | 5200 |
| 2025-03-18 | 14.16 | $22.90 | 9600 |
| 2025-03-17 | 14.52 | $22.95 | 7400 |
| 2025-03-14 | 14.90 | $22.95 | 22000 |
| 2025-03-13 | 15.52 | $22.69 | 22400 |
| 2025-03-12 | 15.90 | $22.50 | 7800 |
| 2025-03-11 | 15.98 | $22.45 | 22000 |
| 2025-03-10 | 16.06 | $22.51 | 11400 |
| 2025-03-07 | 16.36 | $22.67 | 8800 |
| 2025-03-06 | 17.06 | $22.84 | 14800 |
| 2025-03-05 | 17.77 | $22.95 | 8000 |
| 2025-03-04 | 18.12 | $22.94 | 15300 |
| 2025-03-03 | 18.50 | $23.10 | 8100 |
| 2025-02-28 | 18.65 | $23.05 | 29000 |
| 2025-02-27 | 18.74 | $23.11 | 9000 |
| 2025-02-26 | 18.73 | $23.20 | 8700 |
| 2025-02-25 | 18.74 | $23.22 | 6400 |
| 2025-02-24 | 18.77 | $22.96 | 16300 |
| 2025-02-21 | 18.93 | $22.92 | 6200 |
| 2025-02-20 | 19.11 | $23.00 | 29000 |
| 2025-02-19 | 19.40 | $22.94 | 13100 |
| 2025-02-18 | 19.80 | $23.04 | 6900 |
| 2025-02-14 | 19.88 | $23.10 | 6300 |
| 2025-02-13 | 20.00 | $22.99 | 13600 |
| 2025-02-12 | 20.14 | $22.89 | 12000 |
| 2025-02-11 | 20.69 | $23.08 | 34100 |
| 2025-02-10 | 20.93 | $23.03 | 9800 |
| 2025-02-07 | 21.37 | $22.85 | 10200 |
| 2025-02-06 | 21.92 | $22.98 | 6500 |
| 2025-02-05 | 22.39 | $23.06 | 19200 |
| 2025-02-04 | 22.89 | $22.87 | 15000 |
| 2025-02-03 | 23.46 | $23.01 | 18100 |
| 2025-01-31 | 23.52 | $23.21 | 40000 |
| 2025-01-30 | 23.21 | $23.59 | 35000 |
| 2025-01-29 | 22.89 | $23.17 | 26100 |
| 2025-01-28 | 22.77 | $23.37 | 30300 |
| 2025-01-27 | 22.58 | $23.48 | 53600 |
| 2025-01-24 | 22.38 | $23.07 | 36100 |
| 2025-01-23 | 22.61 | $22.85 | 44800 |
| 2025-01-22 | 23.14 | $22.81 | 55400 |
| 2025-01-21 | 23.65 | $22.78 | 66000 |
| 2025-01-17 | 24.35 | $22.28 | 68700 |
| 2025-01-16 | 25.63 | $22.14 | 69700 |
| 2025-01-15 | 26.90 | $21.98 | 47900 |
| 2025-01-14 | 27.80 | $21.26 | 18700 |
| 2025-01-13 | 27.40 | $21.14 | 35900 |
| 2025-01-10 | 26.90 | $21.30 | 37400 |
| 2025-01-08 | 26.47 | $21.62 | 13900 |
| 2025-01-07 | 26.47 | $21.85 | 30900 |
| 2025-01-06 | 26.80 | $22.25 | 43800 |
| 2025-01-03 | 27.59 | $22.38 | 17900 |
| 2025-01-02 | 28.59 | $22.19 | 49800 |
| 2024-12-31 | 29.10 | $21.60 | 102500 |
| 2024-12-30 | 28.16 | $21.74 | 38800 |
| 2024-12-27 | 27.43 | $21.62 | 53800 |
| 2024-12-26 | 26.70 | $21.78 | 30300 |
| 2024-12-24 | 26.00 | $21.83 | 21700 |
| 2024-12-23 | 25.28 | $21.86 | 30500 |
| 2024-12-20 | 24.77 | $22.04 | 19300 |
| 2024-12-19 | 24.36 | $21.97 | 66500 |
| 2024-12-18 | 23.44 | $22.23 | 55800 |
| 2024-12-17 | 22.87 | $22.52 | 27900 |
| 2024-12-16 | 22.49 | $22.38 | 29900 |
| 2024-12-13 | 22.19 | $22.38 | 34100 |
| 2024-12-12 | 21.87 | $22.57 | 29700 |
| 2024-12-11 | 21.79 | $22.75 | 24000 |
| 2024-12-10 | 22.21 | $22.81 | 31600 |
| 2024-12-09 | 22.21 | $22.68 | 22800 |
| 2024-12-06 | 22.29 | $22.85 | 23800 |
| 2024-12-05 | 22.74 | $22.90 | 25300 |
| 2024-12-04 | 22.99 | $22.82 | 17900 |
| 2024-12-03 | 23.10 | $22.79 | 35200 |
| 2024-12-02 | 23.28 | $22.92 | 16000 |
| 2024-11-29 | 23.62 | $22.93 | 99900 |
| 2024-11-27 | 24.02 | $22.91 | 14500 |
| 2024-11-26 | 24.02 | $22.85 | 23200 |
| 2024-11-25 | 24.02 | $23.05 | 21000 |
| 2024-11-22 | 24.41 | $22.92 | 12900 |
| 2024-11-21 | 24.22 | $22.85 | 21400 |
| 2024-11-20 | 23.86 | $22.71 | 13600 |
| 2024-11-19 | 23.25 | $22.79 | 34700 |
| 2024-11-18 | 22.75 | $22.93 | 27200 |
| 2024-11-15 | 22.45 | $23.03 | 27500 |
| 2024-11-14 | 21.92 | $23.05 | 12700 |
| 2024-11-13 | 21.48 | $23.15 | 14400 |
| 2024-11-12 | 21.16 | $23.34 | 21600 |
| 2024-11-11 | 20.96 | $23.69 | 11400 |
| 2024-11-08 | 21.26 | $23.85 | 11700 |
| 2024-11-07 | 21.71 | $23.58 | 23800 |
| 2024-11-06 | 21.49 | $23.35 | 20700 |
| 2024-11-05 | 21.00 | $23.68 | 19900 |
| 2024-11-04 | 20.71 | $23.48 | 27800 |
| 2024-11-01 | 19.90 | $23.22 | 22100 |
| 2024-10-31 | 18.69 | $23.34 | 146400 |
| 2024-10-30 | 17.54 | $23.58 | 12000 |
| 2024-10-29 | 16.78 | $23.68 | 15500 |
| 2024-10-28 | 15.80 | $23.88 | 10800 |
| 2024-10-25 | 15.08 | $24.01 | 11700 |
| 2024-10-24 | 14.53 | $24.05 | 13700 |
| 2024-10-23 | 14.11 | $24.16 | 4900 |
| 2024-10-22 | 13.75 | $24.40 | 5200 |
| 2024-10-21 | 13.85 | $24.31 | 9000 |
| 2024-10-18 | 14.02 | $24.68 | 8700 |
| 2024-10-17 | 14.74 | $24.72 | 12900 |
| 2024-10-16 | 15.51 | $24.96 | 16900 |
| 2024-10-15 | 16.11 | $24.65 | 10600 |
| 2024-10-14 | 16.66 | $24.55 | 7500 |
| 2024-10-11 | 16.80 | $24.49 | 12400 |
| 2024-10-10 | 16.67 | $24.16 | 2300 |
| 2024-10-09 | 16.11 | $24.24 | 11200 |
| 2024-10-08 | 15.57 | $24.26 | 9400 |
| 2024-10-07 | 14.76 | $24.11 | 14700 |
| 2024-10-04 | 13.54 | $24.34 | 10100 |
| 2024-10-03 | 12.56 | $24.43 | 17500 |
| 2024-10-02 | 11.89 | $24.51 | 14300 |
| 2024-10-01 | 11.21 | $24.47 | 21500 |
| 2024-09-30 | 10.29 | $24.35 | 45800 |
| 2024-09-27 | 9.31 | $25.08 | 9400 |
| 2024-09-26 | 9.45 | $25.11 | 5900 |
| 2024-09-25 | 9.81 | $24.96 | 3900 |
| 2024-09-24 | 10.15 | $25.01 | 17700 |
| 2024-09-23 | 10.50 | $24.87 | 16300 |
| 2024-09-20 | 10.87 | $25.12 | 11500 |
| 2024-09-19 | 10.84 | $25.24 | 10200 |
| 2024-09-18 | 10.74 | $25.14 | 10800 |
| 2024-09-17 | 10.94 | $25.16 | 5300 |
| 2024-09-16 | 11.51 | $25.14 | 9800 |
| 2024-09-13 | 12.10 | $25.10 | 3700 |
| 2024-09-12 | 12.44 | $25.04 | 6500 |
| 2024-09-11 | 12.80 | $24.94 | 1900 |
| 2024-09-10 | 12.86 | $25.01 | 11600 |
| 2024-09-09 | 12.93 | $24.96 | 9100 |
| 2024-09-06 | 13.14 | $24.61 | 4800 |
| 2024-09-05 | 13.22 | $24.82 | 15500 |
| 2024-09-04 | 13.57 | $24.75 | 15900 |
| 2024-09-03 | 13.65 | $24.66 | 13000 |
| 2024-08-30 | 13.31 | $24.65 | 88500 |
| 2024-08-29 | 12.95 | $25.13 | 4800 |
| 2024-08-28 | 12.99 | $25.12 | 10300 |
| 2024-08-27 | 13.09 | $25.13 | 7100 |
| 2024-08-26 | 13.19 | $25.14 | 2800 |
| 2024-08-23 | 13.20 | $25.25 | 9200 |
| 2024-08-22 | 13.21 | $25.07 | 5600 |
| 2024-08-21 | 13.87 | $25.12 | 5500 |
| 2024-08-20 | 14.48 | $25.05 | 6500 |
| 2024-08-19 | 15.19 | $25.08 | 17600 |
| 2024-08-16 | 15.90 | $25.19 | 7100 |
| 2024-08-15 | 16.56 | $25.21 | 4000 |
| 2024-08-14 | 16.96 | $25.31 | 6300 |
| 2024-08-13 | 17.39 | $25.18 | 3300 |
| 2024-08-12 | 18.15 | $25.08 | 2300 |
| 2024-08-09 | 19.00 | $25.11 | 4800 |
| 2024-08-08 | 19.98 | $25.14 | 8600 |
| 2024-08-07 | 20.90 | $25.03 | 9900 |
| 2024-08-06 | 21.65 | $24.96 | 11800 |
| 2024-08-05 | 22.45 | $24.79 | 20100 |
| 2024-08-02 | 22.40 | $24.88 | 10200 |
| 2024-08-01 | 22.69 | $24.92 | 10200 |
| 2024-07-31 | 23.00 | $24.57 | 33100 |
| 2024-07-30 | 23.12 | $24.81 | 13900 |
| 2024-07-29 | 23.96 | $24.85 | 14200 |
| 2024-07-26 | 25.20 | $25.01 | 4500 |
| 2024-07-25 | 26.30 | $24.88 | 9500 |
| 2024-07-24 | 27.46 | $24.79 | 16000 |
| 2024-07-23 | 28.79 | $25.04 | 19100 |
| 2024-07-22 | 29.39 | $25.19 | 6100 |
| 2024-07-19 | 29.66 | $25.17 | 7800 |
| 2024-07-18 | 30.03 | $25.14 | 17400 |
| 2024-07-17 | 30.42 | $25.16 | 5700 |
| 2024-07-16 | 30.70 | $25.20 | 10400 |
| 2024-07-15 | 30.87 | $25.14 | 9700 |
| 2024-07-12 | 31.16 | $25.26 | 9000 |
| 2024-07-11 | 31.31 | $25.20 | 8800 |
| 2024-07-10 | 31.47 | $25.06 | 9500 |
| 2024-07-09 | 32.01 | $25.01 | 16100 |
| 2024-07-08 | 32.58 | $25.16 | 18900 |
| 2024-07-05 | 32.77 | $25.29 | 9100 |
| 2024-07-03 | 32.97 | $25.28 | 15900 |
| 2024-07-02 | 33.18 | $25.06 | 16500 |
| 2024-07-01 | 33.81 | $25.01 | 38400 |
| 2024-06-28 | 34.48 | $25.20 | 316900 |
| 2024-06-27 | 34.72 | $25.46 | 68100 |
| 2024-06-26 | 34.05 | $25.40 | 46300 |
| 2024-06-25 | 33.54 | $25.33 | 32100 |
| 2024-06-24 | 32.33 | $25.16 | 39500 |
| 2024-06-21 | 31.15 | $25.00 | 44300 |
| 2024-06-20 | 30.01 | $25.03 | 47800 |
| 2024-06-18 | 28.93 | $24.70 | 7600 |
| 2024-06-17 | 28.13 | $24.73 | 15900 |
| 2024-06-14 | 27.29 | $24.70 | 12400 |
| 2024-06-13 | 26.31 | $24.85 | 8100 |
| 2024-06-12 | 25.25 | $24.72 | 20400 |
| 2024-06-11 | 24.12 | $24.60 | 15700 |
| 2024-06-10 | 23.10 | $24.58 | 16700 |
| 2024-06-07 | 22.11 | $24.51 | 17300 |
| 2024-06-06 | 21.11 | $24.29 | 14800 |
| 2024-06-05 | 20.33 | $24.15 | 4300 |
| 2024-06-04 | 19.67 | $24.13 | 19300 |
| 2024-06-03 | 18.98 | $23.91 | 14500 |
| 2024-05-31 | 18.54 | $23.91 | 51500 |
| 2024-05-30 | 18.32 | $23.26 | 19500 |
| 2024-05-29 | 19.25 | $23.15 | 11000 |
| 2024-05-28 | 20.06 | $23.20 | 7900 |
| 2024-05-24 | 21.05 | $23.29 | 12100 |
| 2024-05-23 | 22.13 | $23.11 | 17800 |
| 2024-05-22 | 22.86 | $23.24 | 8500 |
| 2024-05-21 | 23.79 | $23.19 | 9200 |
| 2024-05-20 | 24.77 | $23.13 | 13600 |
| 2024-05-17 | 25.49 | $23.18 | 9700 |
| 2024-05-16 | 26.20 | $23.16 | 10400 |
| 2024-05-15 | 26.98 | $23.15 | 20800 |
| 2024-05-14 | 27.81 | $22.90 | 22700 |
| 2024-05-13 | 28.36 | $22.96 | 11200 |
| 2024-05-10 | 28.78 | $22.87 | 7200 |
| 2024-05-09 | 28.96 | $22.77 | 10300 |
| 2024-05-08 | 29.15 | $22.82 | 13200 |
| 2024-05-07 | 29.40 | $23.14 | 16300 |
| 2024-05-06 | 30.06 | $23.05 | 7400 |
| 2024-05-03 | 30.60 | $22.82 | 8000 |
| 2024-05-02 | 30.62 | $22.63 | 10800 |
| 2024-05-01 | 30.32 | $22.50 | 53400 |
| 2024-04-30 | 29.59 | $22.06 | 77100 |
| 2024-04-29 | 28.65 | $22.45 | 16100 |
| 2024-04-26 | 28.03 | $22.31 | 17400 |
| 2024-04-25 | 27.39 | $22.54 | 8500 |
| 2024-04-24 | 26.78 | $22.93 | 7300 |
| 2024-04-23 | 26.66 | $23.03 | 11600 |
| 2024-04-22 | 26.52 | $22.69 | 12700 |
| 2024-04-19 | 25.75 | $22.61 | 10200 |
| 2024-04-18 | 24.94 | $22.55 | 9200 |
| 2024-04-17 | 23.93 | $22.68 | 11200 |
| 2024-04-16 | 22.88 | $22.54 | 6200 |
| 2024-04-15 | 21.30 | $22.74 | 14900 |
| 2024-04-12 | 19.78 | $23.78 | 6800 |
| 2024-04-11 | 19.34 | $23.96 | 14900 |
| 2024-04-10 | 18.88 | $24.35 | 8700 |
| 2024-04-09 | 19.22 | $24.72 | 12400 |
| 2024-04-08 | 19.92 | $24.72 | 3600 |
| 2024-04-05 | 20.66 | $24.73 | 6300 |
| 2024-04-04 | 21.44 | $24.65 | 10100 |
| 2024-04-03 | 22.52 | $24.54 | 7800 |
| 2024-04-02 | 23.42 | $24.57 | 6900 |
| 2024-04-01 | 24.37 | $24.64 | 8600 |
| 2024-03-28 | 25.63 | $24.64 | 55400 |
| 2024-03-27 | 26.16 | $24.59 | 9000 |
| 2024-03-26 | 26.89 | $24.94 | 24900 |
| 2024-03-25 | 26.99 | $24.73 | 9900 |
| 2024-03-22 | 26.78 | $24.90 | 13800 |
| 2024-03-21 | 26.57 | $24.94 | 12100 |
| 2024-03-20 | 25.92 | $24.78 | 9700 |
| 2024-03-19 | 25.41 | $24.68 | 10400 |
| 2024-03-18 | 25.13 | $24.52 | 10800 |
| 2024-03-15 | 24.97 | $24.55 | 4000 |
| 2024-03-14 | 24.79 | $24.59 | 8500 |
| 2024-03-13 | 24.10 | $24.74 | 22600 |
| 2024-03-12 | 22.83 | $24.71 | 36900 |
| 2024-03-11 | 21.68 | $24.40 | 17100 |
| 2024-03-08 | 21.00 | $24.32 | 5500 |
| 2024-03-07 | 20.42 | $24.25 | 13700 |
| 2024-03-06 | 19.97 | $24.16 | 11900 |
| 2024-03-05 | 19.62 | $24.01 | 7400 |
| 2024-03-04 | 19.60 | $23.94 | 8200 |
| 2024-03-01 | 19.20 | $24.08 | 8600 |
| 2024-02-29 | 18.78 | $24.22 | 26500 |
| 2024-02-28 | 18.34 | $23.97 | 5700 |
| 2024-02-27 | 18.30 | $23.98 | 7200 |
| 2024-02-26 | 18.26 | $24.01 | 8800 |
| 2024-02-23 | 17.71 | $24.01 | 14200 |
| 2024-02-22 | 17.13 | $23.82 | 7800 |
| 2024-02-21 | 16.91 | $23.70 | 9900 |
| 2024-02-20 | 16.57 | $23.78 | 12500 |
| 2024-02-16 | 16.36 | $23.74 | 7600 |
| 2024-02-15 | 16.07 | $23.90 | 9800 |
| 2024-02-14 | 15.77 | $23.74 | 10100 |
| 2024-02-13 | 15.71 | $23.61 | 15400 |
| 2024-02-12 | 15.66 | $23.93 | 12900 |
| 2024-02-09 | 14.68 | $23.76 | 13900 |
| 2024-02-08 | 13.96 | $23.60 | 7400 |
| 2024-02-07 | 13.26 | $23.45 | 15400 |
| 2024-02-06 | 12.92 | $23.46 | 9300 |
| 2024-02-05 | 12.64 | $23.43 | 18300 |
| 2024-02-02 | 12.34 | $23.61 | 13200 |
| 2024-02-01 | 11.92 | $23.72 | 19300 |
| 2024-01-31 | 11.16 | $23.47 | 11800 |
| 2024-01-30 | 10.78 | $23.59 | 12800 |
| 2024-01-29 | 10.39 | $23.53 | 24900 |
| 2024-01-26 | 10.06 | $23.49 | 20700 |
| 2024-01-25 | 9.70 | $23.55 | 16400 |
| 2024-01-24 | 9.46 | $23.22 | 9700 |
| 2024-01-23 | 9.71 | $23.14 | 7900 |
| 2024-01-22 | 10.07 | $23.17 | 21300 |
| 2024-01-19 | 10.60 | $22.88 | 9200 |
| 2024-01-18 | 10.58 | $22.68 | 17400 |
| 2024-01-17 | 10.79 | $22.82 | 9800 |
| 2024-01-16 | 11.01 | $22.89 | 19500 |
| 2024-01-12 | 11.26 | $22.98 | 14700 |
| 2024-01-11 | 11.76 | $22.90 | 20100 |
| 2024-01-10 | 12.28 | $22.71 | 27300 |
| 2024-01-09 | 12.79 | $22.67 | 19800 |
| 2024-01-08 | 12.97 | $22.54 | 34400 |
| 2024-01-05 | 12.80 | $22.24 | 33700 |
| 2024-01-04 | 12.34 | $22.18 | 24300 |
| 2024-01-03 | 11.55 | $22.23 | 58700 |
| 2024-01-02 | 10.72 | $22.25 | 32900 |
| 2023-12-29 | 10.06 | $22.11 | 268000 |
| 2023-12-28 | 9.37 | $22.45 | 42100 |
| 2023-12-27 | 9.17 | $22.97 | 25400 |
| 2023-12-26 | 9.64 | $22.90 | 27700 |
| 2023-12-22 | 9.97 | $22.97 | 26000 |
| 2023-12-21 | 10.32 | $22.95 | 27600 |
| 2023-12-20 | 10.69 | $23.00 | 13400 |
| 2023-12-19 | 11.19 | $22.93 | 14400 |
| 2023-12-18 | 11.64 | $22.79 | 19400 |
| 2023-12-15 | 12.11 | $23.08 | 12300 |
| 2023-12-14 | 12.72 | $22.99 | 19800 |
| 2023-12-13 | 13.30 | $22.50 | 17100 |
| 2023-12-12 | 13.02 | $22.20 | 21700 |
| 2023-12-11 | 12.82 | $22.52 | 13300 |
| 2023-12-08 | 12.77 | $22.78 | 19200 |
| 2023-12-07 | 13.44 | $23.01 | 23300 |
| 2023-12-06 | 13.75 | $22.96 | 13300 |
| 2023-12-05 | 14.08 | $23.09 | 9400 |
| 2023-12-04 | 14.43 | $22.96 | 28500 |
| 2023-12-01 | 14.79 | $23.34 | 8300 |
| 2023-11-30 | 14.72 | $23.24 | 49100 |
| 2023-11-29 | 14.94 | $22.75 | 12000 |
| 2023-11-28 | 15.62 | $22.76 | 10700 |
| 2023-11-27 | 16.23 | $22.70 | 10300 |
| 2023-11-24 | 16.72 | $22.47 | 7200 |
| 2023-11-22 | 17.21 | $22.61 | 12900 |
| 2023-11-21 | 17.72 | $22.75 | 12600 |
| 2023-11-20 | 18.55 | $23.00 | 15800 |
| 2023-11-17 | 19.16 | $23.20 | 8500 |
| 2023-11-16 | 19.79 | $22.95 | 10800 |
| 2023-11-15 | 20.45 | $22.92 | 7700 |
| 2023-11-14 | 21.14 | $23.07 | 14900 |
| 2023-11-13 | 21.87 | $22.76 | 10800 |
| 2023-11-10 | 22.86 | $22.65 | 7300 |
| 2023-11-09 | 23.98 | $22.39 | 6500 |
| 2023-11-08 | 25.11 | $22.89 | 6000 |
| 2023-11-07 | 26.05 | $22.90 | 3900 |
| 2023-11-06 | 27.04 | $23.02 | 11500 |
| 2023-11-03 | 27.87 | $23.04 | 10200 |
| 2023-11-02 | 28.83 | $22.79 | 12300 |
| 2023-11-01 | 30.12 | $21.88 | 13500 |
| 2023-10-31 | 30.87 | $21.60 | 22800 |
| 2023-10-30 | 30.87 | $21.33 | 6200 |
| 2023-10-27 | 30.73 | $21.39 | 8000 |
| 2023-10-26 | 30.69 | $21.37 | 9300 |
| 2023-10-25 | 30.76 | $21.55 | 13100 |
| 2023-10-24 | 30.84 | $21.70 | 13600 |
| 2023-10-23 | 31.04 | $21.35 | 17700 |
| 2023-10-20 | 30.47 | $21.24 | 13600 |
| 2023-10-19 | 29.66 | $20.82 | 18800 |
| 2023-10-18 | 28.43 | $20.92 | 26000 |
| 2023-10-17 | 27.19 | $21.15 | 16000 |
| 2023-10-16 | 26.14 | $21.44 | 17600 |
| 2023-10-13 | 25.27 | $21.61 | 10200 |
| 2023-10-12 | 24.52 | $21.68 | 6100 |
| 2023-10-11 | 23.72 | $21.93 | 8600 |
| 2023-10-10 | 22.91 | $21.70 | 6800 |
| 2023-10-09 | 21.69 | $21.75 | 4600 |
| 2023-10-06 | 20.25 | $21.51 | 13600 |
| 2023-10-05 | 18.57 | $21.86 | 15700 |
| 2023-10-04 | 17.16 | $21.60 | 15400 |
| 2023-10-03 | 15.73 | $21.91 | 11800 |
| 2023-10-02 | 14.45 | $22.93 | 15600 |
| 2023-09-29 | 14.20 | $23.39 | 34200 |
| 2023-09-28 | 14.67 | $23.51 | 7700 |
| 2023-09-27 | 14.32 | $23.52 | 8300 |
| 2023-09-26 | 14.69 | $23.62 | 7300 |
| 2023-09-25 | 15.37 | $23.69 | 11300 |
| 2023-09-22 | 15.97 | $23.84 | 6700 |
| 2023-09-21 | 16.61 | $23.72 | 10900 |
| 2023-09-20 | 17.27 | $24.14 | 10000 |
| 2023-09-19 | 17.31 | $23.95 | 11600 |
| 2023-09-18 | 17.83 | $23.94 | 12300 |
| 2023-09-15 | 18.24 | $23.77 | 15800 |
| 2023-09-14 | 19.06 | $23.41 | 11600 |
| 2023-09-13 | 19.93 | $23.32 | 8100 |
| 2023-09-12 | 20.72 | $23.39 | 8800 |
| 2023-09-11 | 21.19 | $23.50 | 6100 |
| 2023-09-08 | 22.02 | $23.46 | 7200 |
| 2023-09-07 | 22.90 | $23.29 | 16200 |
| 2023-09-06 | 23.75 | $23.45 | 10400 |
| 2023-09-05 | 24.20 | $23.32 | 12900 |
| 2023-09-01 | 24.62 | $23.38 | 14100 |
| 2023-08-31 | 24.89 | $23.40 | 99300 |
| 2023-08-30 | 25.16 | $23.10 | 14800 |
| 2023-08-29 | 25.09 | $23.25 | 26600 |
| 2023-08-28 | 24.93 | $23.20 | 7500 |
| 2023-08-25 | 24.34 | $23.09 | 1400 |
| 2023-08-24 | 23.71 | $23.06 | 11100 |
| 2023-08-23 | 23.12 | $23.02 | 12800 |
| 2023-08-22 | 22.33 | $22.75 | 10600 |
| 2023-08-21 | 20.75 | $22.91 | 9000 |
| 2023-08-18 | 19.10 | $23.12 | 7600 |
| 2023-08-17 | 17.71 | $23.33 | 7500 |
| 2023-08-16 | 16.33 | $23.56 | 9800 |
| 2023-08-15 | 15.27 | $23.83 | 9600 |
| 2023-08-14 | 14.81 | $24.15 | 6500 |
| 2023-08-11 | 14.59 | $23.97 | 8200 |
| 2023-08-10 | 14.35 | $24.07 | 8400 |
| 2023-08-09 | 14.12 | $24.08 | 6100 |
| 2023-08-08 | 13.42 | $23.88 | 14400 |
| 2023-08-07 | 12.68 | $24.05 | 5400 |
| 2023-08-04 | 12.37 | $24.11 | 11700 |
| 2023-08-03 | 12.04 | $24.02 | 9300 |
| 2023-08-02 | 11.30 | $24.23 | 15000 |
| 2023-08-01 | 10.79 | $24.48 | 7800 |
| 2023-07-31 | 10.83 | $24.43 | 12500 |
| 2023-07-28 | 10.87 | $24.57 | 3200 |
| 2023-07-27 | 10.92 | $24.60 | 14800 |
| 2023-07-26 | 11.24 | $24.69 | 11600 |
| 2023-07-25 | 11.60 | $24.57 | 13300 |
| 2023-07-24 | 11.98 | $24.56 | 7200 |
| 2023-07-21 | 12.61 | $24.68 | 4700 |
| 2023-07-20 | 13.27 | $24.49 | 9300 |
| 2023-07-19 | 13.62 | $24.62 | 12500 |
| 2023-07-18 | 14.21 | $24.54 | 9100 |
| 2023-07-17 | 14.24 | $24.72 | 4200 |
| 2023-07-14 | 14.26 | $24.68 | 5400 |
| 2023-07-13 | 14.44 | $24.80 | 8100 |
| 2023-07-12 | 15.14 | $24.85 | 5500 |
| 2023-07-11 | 15.76 | $24.85 | 11900 |
| 2023-07-10 | 16.58 | $24.50 | 7700 |
| 2023-07-07 | 16.60 | $24.41 | 4800 |
| 2023-07-06 | 16.63 | $24.31 | 6700 |
| 2023-07-05 | 16.81 | $24.80 | 8200 |
| 2023-07-03 | 17.60 | $24.81 | 8900 |
| 2023-06-30 | 18.40 | $24.85 | 50600 |
| 2023-06-29 | 19.22 | $24.29 | 12100 |
| 2023-06-28 | 18.51 | $24.56 | 6100 |
| 2023-06-27 | 18.57 | $24.44 | 4200 |
| 2023-06-26 | 18.17 | $24.48 | 3400 |
| 2023-06-23 | 17.75 | $24.33 | 4400 |
| 2023-06-22 | 16.67 | $24.29 | 6900 |
| 2023-06-21 | 15.63 | $24.36 | 4300 |
| 2023-06-20 | 14.53 | $24.34 | 6900 |
| 2023-06-16 | 13.37 | $24.46 | 6200 |
| 2023-06-15 | 12.26 | $24.49 | 24400 |
| 2023-06-14 | 11.10 | $24.44 | 10800 |
| 2023-06-13 | 10.34 | $24.77 | 9500 |
| 2023-06-12 | 10.08 | $24.60 | 12300 |
| 2023-06-09 | 9.80 | $24.82 | 5100 |
| 2023-06-08 | 10.13 | $24.80 | 11400 |
| 2023-06-07 | 10.48 | $24.81 | 7800 |
| 2023-06-06 | 10.86 | $24.90 | 8100 |
| 2023-06-05 | 10.64 | $24.80 | 7000 |
| 2023-06-02 | 10.51 | $24.91 | 10500 |
| 2023-06-01 | 10.48 | $24.40 | 8600 |
| 2023-05-31 | 10.90 | $24.55 | 70100 |
| 2023-05-30 | 11.04 | $24.25 | 5700 |
| 2023-05-26 | 11.41 | $24.26 | 8200 |
| 2023-05-25 | 12.00 | $24.12 | 8300 |
| 2023-05-24 | 12.52 | $24.22 | 9100 |
| 2023-05-23 | 13.14 | $24.31 | 15600 |
| 2023-05-22 | 13.82 | $24.44 | 12700 |
| 2023-05-19 | 14.42 | $24.51 | 4400 |
| 2023-05-18 | 14.49 | $24.45 | 13100 |
| 2023-05-17 | 14.53 | $24.58 | 9400 |
| 2023-05-16 | 15.26 | $24.55 | 6300 |
| 2023-05-15 | 16.03 | $24.56 | 9000 |
| 2023-05-12 | 16.84 | $24.50 | 10400 |
| 2023-05-11 | 17.61 | $24.30 | 13700 |
| 2023-05-10 | 18.38 | $24.48 | 10700 |
| 2023-05-09 | 19.29 | $24.30 | 7100 |
| 2023-05-08 | 20.24 | $24.45 | 7900 |
| 2023-05-05 | 21.24 | $24.33 | 8000 |
| 2023-05-04 | 22.29 | $24.22 | 14300 |
| 2023-05-03 | 23.36 | $24.43 | 10400 |
| 2023-05-02 | 24.00 | $24.56 | 7500 |
| 2023-05-01 | 24.74 | $24.64 | 21500 |
| 2023-04-28 | 25.43 | $25.00 | 33200 |
| 2023-04-27 | 25.42 | $24.74 | 5900 |
| 2023-04-26 | 25.55 | $24.79 | 12800 |
| 2023-04-25 | 25.47 | $24.74 | 5400 |
| 2023-04-24 | 25.69 | $24.88 | 2500 |
| 2023-04-21 | 25.86 | $24.71 | 6900 |
| 2023-04-20 | 25.93 | $24.72 | 4600 |
| 2023-04-19 | 26.17 | $24.71 | 7400 |
| 2023-04-18 | 26.40 | $24.93 | 13700 |
| 2023-04-17 | 26.23 | $24.92 | 9800 |
| 2023-04-14 | 26.04 | $25.03 | 8200 |
| 2023-04-13 | 25.60 | $25.10 | 5600 |
| 2023-04-12 | 25.23 | $24.89 | 11500 |
| 2023-04-11 | 24.91 | $25.00 | 17100 |
| 2023-04-10 | 24.31 | $24.98 | 8800 |
| 2023-04-06 | 23.67 | $24.96 | 13000 |
| 2023-04-05 | 22.86 | $24.99 | 9600 |
| 2023-04-04 | 22.15 | $25.11 | 25000 |
| 2023-04-03 | 21.41 | $25.06 | 16800 |
| 2023-03-31 | 20.72 | $25.09 | 78600 |
| 2023-03-30 | 19.92 | $24.85 | 13900 |
| 2023-03-29 | 19.34 | $24.84 | 25200 |
| 2023-03-28 | 18.74 | $24.43 | 7800 |
| 2023-03-27 | 18.59 | $24.23 | 8900 |
| 2023-03-24 | 18.43 | $23.91 | 10200 |
| 2023-03-23 | 18.47 | $24.08 | 6300 |
| 2023-03-22 | 18.71 | $24.00 | 12900 |
| 2023-03-21 | 18.97 | $23.59 | 8000 |
| 2023-03-20 | 19.67 | $23.47 | 8000 |
| 2023-03-17 | 20.41 | $23.36 | 9200 |
| 2023-03-16 | 21.36 | $24.20 | 29400 |
| 2023-03-15 | 22.35 | $23.17 | 10200 |
| 2023-03-14 | 22.17 | $23.25 | 12600 |
| 2023-03-13 | 21.39 | $22.94 | 14000 |
| 2023-03-10 | 20.38 | $22.97 | 14500 |
| 2023-03-09 | 19.31 | $22.77 | 17500 |
| 2023-03-08 | 18.83 | $23.11 | 5300 |
| 2023-03-07 | 18.90 | $23.13 | 8700 |
| 2023-03-06 | 18.98 | $23.20 | 21800 |
| 2023-03-03 | 19.06 | $23.05 | 10000 |
| 2023-03-02 | 19.04 | $22.94 | 7000 |
| 2023-03-01 | 18.67 | $22.95 | 7500 |
| 2023-02-28 | 18.45 | $23.10 | 50500 |
| 2023-02-27 | 18.51 | $23.17 | 17300 |
| 2023-02-24 | 18.64 | $23.11 | 8400 |
| 2023-02-23 | 18.51 | $23.18 | 5400 |
| 2023-02-22 | 18.53 | $23.25 | 7200 |
| 2023-02-21 | 18.07 | $23.03 | 21500 |
| 2023-02-17 | 17.74 | $23.55 | 3900 |
| 2023-02-16 | 17.94 | $23.64 | 7800 |
| 2023-02-15 | 18.33 | $23.91 | 7700 |
| 2023-02-14 | 19.15 | $23.82 | 7100 |
| 2023-02-13 | 19.97 | $23.77 | 7100 |
| 2023-02-10 | 20.96 | $23.66 | 5100 |
| 2023-02-09 | 21.73 | $23.88 | 14200 |
| 2023-02-08 | 22.86 | $24.00 | 10100 |
| 2023-02-07 | 23.69 | $23.91 | 23400 |
| 2023-02-06 | 24.56 | $24.05 | 9200 |
| 2023-02-03 | 25.85 | $24.45 | 7300 |
| 2023-02-02 | 26.46 | $24.80 | 26700 |
| 2023-02-01 | 26.34 | $24.76 | 16100 |
| 2023-01-31 | 26.37 | $24.85 | 63800 |
| 2023-01-30 | 26.40 | $24.64 | 7300 |
| 2023-01-27 | 26.60 | $24.50 | 20800 |
| 2023-01-26 | 26.81 | $24.76 | 8600 |
| 2023-01-25 | 26.62 | $24.67 | 8500 |
| 2023-01-24 | 26.55 | $24.77 | 9600 |
| 2023-01-23 | 26.06 | $24.81 | 13800 |
| 2023-01-20 | 25.55 | $24.80 | 18800 |
| 2023-01-19 | 25.15 | $24.84 | 17700 |
| 2023-01-18 | 24.72 | $24.85 | 28500 |
| 2023-01-17 | 23.86 | $24.77 | 17500 |
| 2023-01-13 | 23.24 | $24.68 | 28700 |
| 2023-01-12 | 22.71 | $24.57 | 24600 |
| 2023-01-11 | 22.32 | $24.70 | 36300 |
| 2023-01-10 | 21.91 | $24.40 | 14300 |
| 2023-01-09 | 21.64 | $24.41 | 13800 |
| 2023-01-06 | 21.17 | $24.52 | 16900 |
| 2023-01-05 | 20.92 | $24.03 | 19000 |
| 2023-01-04 | 21.13 | $23.72 | 17300 |
| 2023-01-03 | 21.57 | $23.75 | 16000 |
| 2022-12-30 | 22.18 | $23.53 | 249000 |
| 2022-12-29 | 22.82 | $23.13 | 16100 |
| 2022-12-28 | 23.69 | $23.26 | 21200 |
| 2022-12-27 | 24.77 | $23.40 | 22700 |
| 2022-12-23 | 25.95 | $23.60 | 12000 |
| 2022-12-22 | 26.74 | $23.77 | 16300 |
| 2022-12-21 | 27.57 | $24.05 | 14200 |
| 2022-12-20 | 27.44 | $24.03 | 20900 |
| 2022-12-19 | 27.41 | $24.08 | 18400 |
| 2022-12-16 | 27.30 | $24.10 | 33300 |
| 2022-12-15 | 27.17 | $24.06 | 22300 |
| 2022-12-14 | 27.05 | $24.06 | 20400 |
| 2022-12-13 | 26.67 | $23.93 | 21000 |
| 2022-12-12 | 26.47 | $23.43 | 23700 |
| 2022-12-09 | 26.65 | $23.29 | 19800 |
| 2022-12-08 | 27.05 | $23.46 | 25600 |
| 2022-12-07 | 27.47 | $23.34 | 17500 |
| 2022-12-06 | 28.07 | $23.13 | 15300 |
| 2022-12-05 | 28.85 | $23.33 | 24200 |
| 2022-12-02 | 29.26 | $23.66 | 16300 |
| 2022-12-01 | 29.70 | $23.40 | 17000 |
| 2022-11-30 | 30.53 | $22.91 | 25000 |
| 2022-11-29 | 32.01 | $22.59 | 24700 |
| 2022-11-28 | 33.61 | $23.00 | 12500 |
| 2022-11-25 | 34.75 | $23.12 | 8200 |
| 2022-11-23 | 35.99 | $23.14 | 15700 |
| 2022-11-22 | 37.30 | $23.14 | 10300 |
| 2022-11-21 | 38.67 | $23.23 | 27100 |
| 2022-11-18 | 40.01 | $23.11 | 25900 |
| 2022-11-17 | 41.56 | $22.78 | 11300 |
| 2022-11-16 | 43.64 | $22.77 | 20200 |
| 2022-11-15 | 45.74 | $22.69 | 14600 |
| 2022-11-14 | 47.94 | $22.41 | 14200 |
| 2022-11-11 | 50.31 | $22.76 | 20300 |
| 2022-11-10 | 52.21 | $22.89 | 25200 |
| 2022-11-09 | 54.67 | $21.63 | 13400 |
| 2022-11-08 | 55.46 | $21.66 | 13900 |
| 2022-11-07 | 56.30 | $21.33 | 18500 |
| 2022-11-04 | 55.89 | $21.29 | 13900 |
| 2022-11-03 | 55.53 | $21.42 | 19800 |
| 2022-11-02 | 55.16 | $21.53 | 11900 |
| 2022-11-01 | 54.98 | $21.68 | 12400 |
| 2022-10-31 | 54.98 | $21.93 | 17400 |
| 2022-10-28 | 55.00 | $21.92 | 14400 |
| 2022-10-27 | 55.08 | $21.98 | 12400 |
| 2022-10-26 | 55.28 | $21.82 | 11000 |
| 2022-10-25 | 55.50 | $21.71 | 14100 |
| 2022-10-24 | 55.67 | $21.79 | 6000 |
| 2022-10-21 | 55.24 | $21.58 | 15000 |
| 2022-10-20 | 54.80 | $21.57 | 17400 |
| 2022-10-19 | 54.46 | $21.99 | 20200 |
| 2022-10-18 | 54.24 | $22.02 | 15600 |
| 2022-10-17 | 54.18 | $21.86 | 30900 |
| 2022-10-14 | 54.12 | $21.58 | 13500 |
| 2022-10-13 | 53.24 | $21.46 | 11800 |
| 2022-10-12 | 52.31 | $21.62 | 11800 |
| 2022-10-11 | 51.07 | $21.73 | 14900 |
| 2022-10-10 | 49.82 | $21.97 | 10200 |
| 2022-10-07 | 48.61 | $22.21 | 17500 |
| 2022-10-06 | 47.48 | $22.32 | 18200 |
| 2022-10-05 | 46.29 | $22.11 | 14100 |
| 2022-10-04 | 44.55 | $22.10 | 24600 |
| 2022-10-03 | 42.73 | $21.92 | 32600 |
| 2022-09-30 | 40.81 | $21.64 | 228000 |
| 2022-09-29 | 38.79 | $21.87 | 77600 |
| 2022-09-28 | 36.66 | $22.94 | 33900 |
| 2022-09-27 | 34.90 | $23.08 | 16800 |
| 2022-09-26 | 33.04 | $23.12 | 25800 |
| 2022-09-23 | 31.30 | $23.58 | 14000 |
| 2022-09-22 | 29.82 | $23.92 | 24700 |
| 2022-09-21 | 28.65 | $24.20 | 12300 |
| 2022-09-20 | 27.71 | $24.12 | 17100 |
| 2022-09-19 | 26.73 | $24.31 | 8900 |
| 2022-09-16 | 26.09 | $24.44 | 12900 |
| 2022-09-15 | 25.43 | $24.43 | 10000 |
| 2022-09-14 | 25.02 | $24.44 | 5700 |
| 2022-09-13 | 24.58 | $24.59 | 13100 |
| 2022-09-12 | 24.03 | $24.53 | 7600 |
| 2022-09-09 | 23.90 | $24.48 | 11200 |
| 2022-09-08 | 23.67 | $24.35 | 30100 |
| 2022-09-07 | 22.60 | $24.43 | 6600 |
| 2022-09-06 | 21.46 | $24.34 | 17000 |
| 2022-09-02 | 19.88 | $24.55 | 9400 |
| 2022-09-01 | 18.57 | $24.56 | 26700 |
| 2022-08-31 | 17.19 | $24.68 | 17400 |
| 2022-08-30 | 16.25 | $24.81 | 11600 |
| 2022-08-29 | 15.50 | $24.79 | 11300 |
| 2022-08-26 | 14.86 | $24.90 | 4000 |
| 2022-08-25 | 14.36 | $25.02 | 3100 |
| 2022-08-24 | 14.10 | $24.85 | 11800 |
| 2022-08-23 | 13.57 | $24.89 | 28900 |
| 2022-08-22 | 13.01 | $24.96 | 20600 |
| 2022-08-19 | 13.33 | $25.07 | 11200 |
| 2022-08-18 | 13.66 | $25.11 | 4300 |
| 2022-08-17 | 14.34 | $25.12 | 6600 |
| 2022-08-16 | 14.83 | $25.17 | 3300 |
| 2022-08-15 | 15.25 | $25.18 | 4300 |
| 2022-08-12 | 15.59 | $25.23 | 4500 |
| 2022-08-11 | 15.95 | $25.23 | 3100 |
| 2022-08-10 | 16.03 | $25.26 | 2600 |
| 2022-08-09 | 16.03 | $25.17 | 7600 |
| 2022-08-08 | 16.03 | $25.27 | 7700 |
| 2022-08-05 | 15.51 | $25.38 | 7600 |
| 2022-08-04 | 14.97 | $25.62 | 11400 |
| 2022-08-03 | 13.89 | $25.66 | 12200 |
| 2022-08-02 | 12.58 | $25.52 | 29200 |
| 2022-08-01 | 11.20 | $25.36 | 10200 |
| 2022-07-29 | 10.34 | $25.42 | 37100 |
| 2022-07-28 | 9.44 | $25.05 | 13900 |
| 2022-07-27 | 9.11 | $25.01 | 15200 |
| 2022-07-26 | 8.76 | $24.97 | 2200 |
| 2022-07-25 | 8.56 | $24.95 | 11400 |
| 2022-07-22 | 8.41 | $25.03 | 10200 |
| 2022-07-21 | 8.23 | $24.93 | 7500 |
| 2022-07-20 | 8.33 | $25.00 | 21700 |
| 2022-07-19 | 8.43 | $24.91 | 6400 |
| 2022-07-18 | 8.57 | $24.79 | 8700 |
| 2022-07-15 | 8.93 | $24.82 | 7000 |
| 2022-07-14 | 9.31 | $24.72 | 7900 |
| 2022-07-13 | 9.55 | $24.70 | 15200 |
| 2022-07-12 | 9.80 | $24.52 | 9600 |
| 2022-07-11 | 10.24 | $24.50 | 5900 |
| 2022-07-08 | 10.71 | $24.48 | 5500 |
| 2022-07-07 | 11.19 | $24.55 | 9200 |
| 2022-07-06 | 11.70 | $24.46 | 5300 |
| 2022-07-05 | 12.18 | $24.52 | 22100 |
| 2022-07-01 | 12.64 | $24.56 | 24500 |
| 2022-06-30 | 13.26 | $24.51 | 13300 |
| 2022-06-29 | 13.92 | $24.68 | 9500 |
| 2022-06-28 | 14.37 | $24.90 | 20200 |
| 2022-06-27 | 14.67 | $24.82 | 8800 |
| 2022-06-24 | 15.21 | $24.78 | 9100 |
| 2022-06-23 | 15.94 | $24.72 | 10800 |
| 2022-06-22 | 16.71 | $24.64 | 32800 |
| 2022-06-21 | 17.56 | $24.33 | 14500 |
| 2022-06-17 | 18.00 | $24.10 | 15400 |
| 2022-06-16 | 18.14 | $24.00 | 23900 |
| 2022-06-15 | 17.91 | $24.27 | 28100 |
| 2022-06-14 | 18.06 | $23.92 | 33300 |
| 2022-06-13 | 17.37 | $23.97 | 35700 |
| 2022-06-10 | 16.78 | $24.67 | 40800 |
| 2022-06-09 | 16.99 | $25.04 | 21500 |
| 2022-06-08 | 17.85 | $25.05 | 3000 |
| 2022-06-07 | 18.49 | $25.14 | 11800 |
| 2022-06-06 | 19.16 | $25.01 | 12300 |
| 2022-06-03 | 19.93 | $25.00 | 13800 |
| 2022-06-02 | 20.94 | $25.06 | 15200 |
| 2022-06-01 | 21.54 | $25.01 | 25600 |
| 2022-05-31 | 22.26 | $25.14 | 55400 |
| 2022-05-27 | 23.01 | $25.13 | 17800 |
| 2022-05-26 | 23.37 | $24.72 | 18000 |
| 2022-05-25 | 24.06 | $24.40 | 11200 |
| 2022-05-24 | 25.02 | $24.09 | 14300 |
| 2022-05-23 | 25.67 | $24.07 | 37500 |
| 2022-05-20 | 26.22 | $24.14 | 29000 |
| 2022-05-19 | 26.79 | $24.17 | 17800 |
| 2022-05-18 | 27.03 | $24.01 | 25100 |
| 2022-05-17 | 27.12 | $24.20 | 17500 |
| 2022-05-16 | 27.93 | $24.25 | 14000 |
| 2022-05-13 | 28.51 | $24.22 | 10700 |
| 2022-05-12 | 28.81 | $24.11 | 18000 |
| 2022-05-11 | 28.47 | $23.87 | 25300 |
| 2022-05-10 | 27.75 | $23.85 | 17200 |
| 2022-05-09 | 27.08 | $23.69 | 17900 |
| 2022-05-06 | 26.23 | $23.89 | 27300 |
| 2022-05-05 | 25.76 | $24.20 | 19000 |
| 2022-05-04 | 25.68 | $24.46 | 29600 |
| 2022-05-03 | 25.59 | $24.10 | 12700 |
| 2022-05-02 | 24.69 | $24.28 | 27600 |
| 2022-04-29 | 23.88 | $24.66 | 43000 |
| 2022-04-28 | 23.40 | $24.56 | 15600 |
| 2022-04-27 | 22.90 | $24.01 | 23400 |
| 2022-04-26 | 22.00 | $24.33 | 22900 |
| 2022-04-25 | 21.57 | $24.47 | 14300 |
| 2022-04-22 | 20.86 | $24.42 | 23100 |
| 2022-04-21 | 20.41 | $24.50 | 21100 |
| 2022-04-20 | 20.14 | $24.70 | 16100 |
| 2022-04-19 | 19.57 | $24.46 | 32700 |
| 2022-04-18 | 18.54 | $24.43 | 36200 |
| 2022-04-14 | 17.74 | $24.42 | 26600 |
| 2022-04-13 | 16.91 | $24.68 | 68000 |
| 2022-04-12 | 16.60 | $24.74 | 18800 |
| 2022-04-11 | 16.34 | $24.81 | 33500 |
| 2022-04-08 | 16.07 | $24.92 | 31200 |
| 2022-04-07 | 16.22 | $25.08 | 9200 |
| 2022-04-06 | 16.64 | $25.05 | 27400 |
| 2022-04-05 | 16.85 | $25.00 | 21000 |
| 2022-04-04 | 17.59 | $25.15 | 17000 |
| 2022-04-01 | 18.39 | $25.09 | 10000 |
| 2022-03-31 | 19.32 | $25.25 | 17800 |
| 2022-03-30 | 19.85 | $25.19 | 7200 |
| 2022-03-29 | 20.65 | $25.47 | 19800 |
| 2022-03-28 | 21.14 | $25.28 | 9900 |
| 2022-03-25 | 22.07 | $25.20 | 26100 |
| 2022-03-24 | 23.05 | $25.42 | 27600 |
| 2022-03-23 | 23.75 | $25.35 | 11700 |
| 2022-03-22 | 24.48 | $25.29 | 11500 |
| 2022-03-21 | 25.53 | $25.30 | 20900 |
| 2022-03-18 | 26.64 | $25.48 | 20500 |
| 2022-03-17 | 27.72 | $25.25 | 13900 |
| 2022-03-16 | 28.76 | $25.10 | 24500 |
| 2022-03-15 | 29.31 | $24.87 | 13800 |
| 2022-03-14 | 29.08 | $24.71 | 33700 |
| 2022-03-11 | 28.83 | $24.99 | 16200 |
| 2022-03-10 | 29.13 | $24.96 | 22900 |
| 2022-03-09 | 29.46 | $25.03 | 15100 |
| 2022-03-08 | 29.80 | $24.84 | 15600 |
| 2022-03-07 | 29.28 | $24.77 | 19900 |
| 2022-03-04 | 28.48 | $24.61 | 35400 |
| 2022-03-03 | 27.63 | $24.77 | 24600 |
| 2022-03-02 | 27.00 | $24.91 | 14400 |
| 2022-03-01 | 26.50 | $24.84 | 16800 |
| 2022-02-28 | 25.98 | $24.86 | 30000 |
| 2022-02-25 | 25.47 | $24.92 | 10100 |
| 2022-02-24 | 25.03 | $24.89 | 29900 |
| 2022-02-23 | 23.83 | $24.84 | 20300 |
| 2022-02-22 | 22.91 | $24.91 | 16900 |
| 2022-02-18 | 21.94 | $24.98 | 11700 |
| 2022-02-17 | 21.27 | $24.99 | 17500 |
| 2022-02-16 | 20.57 | $25.15 | 16300 |
| 2022-02-15 | 19.50 | $24.90 | 26800 |
| 2022-02-14 | 18.10 | $24.42 | 38100 |
| 2022-02-11 | 16.05 | $24.91 | 28500 |
| 2022-02-10 | 14.69 | $24.93 | 52400 |
| 2022-02-09 | 13.25 | $25.10 | 18500 |
| 2022-02-08 | 12.12 | $25.06 | 24000 |
| 2022-02-07 | 10.95 | $25.23 | 24600 |
| 2022-02-04 | 10.17 | $25.34 | 22600 |
| 2022-02-03 | 9.68 | $25.45 | 21300 |
| 2022-02-02 | 9.35 | $25.62 | 18100 |
| 2022-02-01 | 9.73 | $25.63 | 12200 |
| 2022-01-31 | 10.05 | $25.66 | 41500 |
| 2022-01-28 | 10.33 | $25.47 | 20300 |
| 2022-01-27 | 9.98 | $25.37 | 12500 |
| 2022-01-26 | 9.88 | $25.48 | 12400 |
| 2022-01-25 | 9.96 | $25.59 | 2600 |
| 2022-01-24 | 10.41 | $25.59 | 10000 |
| 2022-01-21 | 10.89 | $25.70 | 6700 |
| 2022-01-20 | 10.91 | $25.66 | 12100 |
| 2022-01-19 | 10.92 | $25.75 | 9000 |
| 2022-01-18 | 11.42 | $25.80 | 21100 |
| 2022-01-14 | 11.95 | $25.92 | 5600 |
| 2022-01-13 | 12.20 | $25.91 | 8500 |
| 2022-01-12 | 12.46 | $25.80 | 8400 |
| 2022-01-11 | 13.02 | $25.89 | 5200 |
| 2022-01-10 | 13.61 | $25.57 | 11800 |
| 2022-01-07 | 13.15 | $25.68 | 4900 |
| 2022-01-06 | 12.84 | $25.74 | 11600 |
| 2022-01-05 | 12.55 | $25.64 | 16700 |
| 2022-01-04 | 12.35 | $25.83 | 13300 |
| 2022-01-03 | 12.67 | $25.86 | 16200 |
| 2021-12-31 | 13.26 | $25.88 | 22600 |
| 2021-12-30 | 13.89 | $25.70 | 21500 |
| 2021-12-29 | 13.79 | $25.88 | 7400 |
| 2021-12-28 | 14.15 | $25.90 | 14500 |
| 2021-12-27 | 14.54 | $25.87 | 17200 |
| 2021-12-23 | 14.83 | $25.88 | 10200 |
| 2021-12-22 | 15.14 | $25.87 | 7500 |
| 2021-12-21 | 15.89 | $25.88 | 6400 |
| 2021-12-20 | 16.52 | $25.77 | 8500 |
| 2021-12-17 | 17.13 | $25.74 | 10500 |
| 2021-12-16 | 17.81 | $25.85 | 15000 |
| 2021-12-15 | 18.30 | $25.81 | 8600 |
| 2021-12-14 | 18.33 | $25.78 | 11900 |
| 2021-12-13 | 18.37 | $25.77 | 8000 |
| 2021-12-10 | 18.72 | $25.78 | 11700 |
| 2021-12-09 | 19.09 | $25.81 | 7500 |
| 2021-12-08 | 19.28 | $25.83 | 17800 |
| 2021-12-07 | 19.48 | $25.90 | 13800 |
| 2021-12-06 | 19.94 | $25.82 | 12200 |
| 2021-12-03 | 20.42 | $25.76 | 4500 |
| 2021-12-02 | 20.93 | $25.88 | 9300 |
| 2021-12-01 | 21.04 | $25.91 | 6200 |
| 2021-11-30 | 21.19 | $25.69 | 94800 |
| 2021-11-29 | 21.22 | $25.77 | 8100 |
| 2021-11-26 | 21.54 | $25.75 | 4000 |
| 2021-11-24 | 21.13 | $25.84 | 13400 |
| 2021-11-23 | 20.86 | $25.83 | 13300 |
| 2021-11-22 | 20.60 | $25.80 | 7700 |
| 2021-11-19 | 20.46 | $25.86 | 2700 |
| 2021-11-18 | 20.15 | $25.79 | 5100 |
| 2021-11-17 | 19.81 | $25.89 | 5200 |
| 2021-11-16 | 19.81 | $25.91 | 8000 |
| 2021-11-15 | 19.81 | $25.89 | 6200 |
| 2021-11-12 | 19.80 | $25.97 | 4500 |
| 2021-11-11 | 20.15 | $26.00 | 10100 |
| 2021-11-10 | 20.15 | $26.22 | 11500 |
| 2021-11-09 | 20.80 | $26.48 | 13000 |
| 2021-11-08 | 21.58 | $26.42 | 4700 |
| 2021-11-05 | 22.55 | $26.50 | 11400 |
| 2021-11-04 | 23.53 | $26.40 | 23900 |
| 2021-11-03 | 24.56 | $26.42 | 10400 |
| 2021-11-02 | 25.44 | $26.43 | 4100 |
| 2021-11-01 | 26.43 | $26.40 | 12600 |
| 2021-10-29 | 27.52 | $26.21 | 31700 |
| 2021-10-28 | 28.67 | $26.36 | 7500 |
| 2021-10-27 | 29.13 | $26.42 | 3600 |
| 2021-10-26 | 29.61 | $26.44 | 3000 |
| 2021-10-25 | 30.11 | $26.40 | 10100 |
| 2021-10-22 | 30.38 | $26.32 | 5500 |
| 2021-10-21 | 30.71 | $26.36 | 5700 |
| 2021-10-20 | 31.17 | $26.36 | 10800 |
| 2021-10-19 | 31.59 | $26.28 | 5100 |
| 2021-10-18 | 32.14 | $26.24 | 5900 |
| 2021-10-15 | 32.69 | $26.37 | 11700 |
| 2021-10-14 | 33.22 | $26.47 | 12100 |
| 2021-10-13 | 33.48 | $26.39 | 26700 |
| 2021-10-12 | 33.77 | $26.04 | 7500 |
| 2021-10-11 | 34.82 | $25.88 | 5200 |
| 2021-10-08 | 36.15 | $25.87 | 8300 |
| 2021-10-07 | 37.56 | $25.85 | 26000 |
| 2021-10-06 | 39.13 | $25.80 | 14200 |
| 2021-10-05 | 40.95 | $25.73 | 17600 |
| 2021-10-04 | 42.91 | $25.71 | 12500 |
| 2021-10-01 | 44.97 | $25.76 | 27500 |
| 2021-09-30 | 46.82 | $25.88 | 26700 |
| 2021-09-29 | 48.85 | $25.76 | 13200 |
| 2021-09-28 | 51.00 | $25.80 | 47300 |
| 2021-09-27 | 52.90 | $26.02 | 15900 |
| 2021-09-24 | 54.37 | $26.07 | 8600 |
| 2021-09-23 | 55.81 | $26.16 | 5600 |
| 2021-09-22 | 57.25 | $26.27 | 16300 |
| 2021-09-21 | 58.77 | $26.06 | 10300 |
| 2021-09-20 | 60.50 | $26.15 | 16900 |
| 2021-09-17 | 62.32 | $26.31 | 8200 |
| 2021-09-16 | 63.65 | $26.37 | 4200 |
| 2021-09-15 | 65.06 | $26.24 | 8800 |
| 2021-09-14 | 66.63 | $26.20 | 2700 |
| 2021-09-13 | 68.31 | $26.18 | 6900 |
| 2021-09-10 | 70.02 | $26.22 | 18000 |
| 2021-09-09 | 71.83 | $26.34 | 16700 |
| 2021-09-08 | 72.02 | $26.39 | 8200 |
| 2021-09-07 | 72.23 | $26.61 | 1800 |
| 2021-09-03 | 72.15 | $26.68 | 8500 |
| 2021-09-02 | 71.99 | $26.65 | 11100 |
| 2021-09-01 | 71.74 | $26.57 | 13700 |
| 2021-08-31 | 71.49 | $26.40 | 50900 |
| 2021-08-30 | 71.27 | $26.45 | 9000 |
| 2021-08-27 | 71.04 | $26.32 | 8100 |
| 2021-08-26 | 70.85 | $26.22 | 7300 |
| 2021-08-25 | 70.67 | $26.27 | 9800 |
| 2021-08-24 | 70.39 | $26.30 | 10400 |
| 2021-08-23 | 69.96 | $26.34 | 6800 |
| 2021-08-20 | 69.45 | $26.38 | 15700 |
| 2021-08-19 | 68.93 | $26.28 | 3500 |
| 2021-08-18 | 68.40 | $26.22 | 7200 |
| 2021-08-17 | 67.85 | $26.26 | 75000 |
| 2021-08-16 | 67.27 | $26.21 | 5100 |
| 2021-08-13 | 66.57 | $26.22 | 9300 |
| 2021-08-12 | 65.84 | $26.20 | 9600 |
| 2021-08-11 | 65.04 | $26.18 | 7600 |
| 2021-08-10 | 64.21 | $26.14 | 32800 |
| 2021-08-09 | 63.33 | $26.20 | 15100 |
| 2021-08-06 | 62.26 | $26.29 | 15600 |
| 2021-08-05 | 61.08 | $26.29 | 31300 |
| 2021-08-04 | 59.82 | $26.26 | 10700 |
| 2021-08-03 | 58.49 | $26.29 | 48900 |
| 2021-08-02 | 57.10 | $26.28 | 35900 |
| 2021-07-30 | 55.59 | $26.32 | 60000 |
| 2021-07-29 | 54.01 | $26.20 | 34700 |
| 2021-07-28 | 52.35 | $26.16 | 9200 |
| 2021-07-27 | 50.61 | $26.24 | 8300 |
| 2021-07-26 | 48.76 | $26.24 | 9500 |
| 2021-07-23 | 46.74 | $26.28 | 8700 |
| 2021-07-22 | 44.61 | $26.31 | 4600 |
| 2021-07-21 | 42.32 | $26.32 | 21000 |
| 2021-07-20 | 39.90 | $26.32 | 3500 |
| 2021-07-19 | 37.33 | $26.36 | 10700 |
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