Is National Rural Utilities Cooper (NRUC) a Buy, Sell, or Hold?
Enter your email address below for free access to our National Rural Utilities Cooper (NRUC) research center and poll results.
NYSE : NRUC
National Rural Utilities Cooper
$22.64 USD
$0.01 (0.04%)
- Volume
- 10.83K
- Average Volume
- 20.21K
- Market Capitalization
- $0
- P/E Ratio
- 0.00
- Dividend Yield
- 6.07%
- Price Target
- Year High
- $25.75
- Year Low
- $22.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.11
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
22.86
2026-07-17
Close Price
$22.64
Vol: 11300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.17
Average
24.46
Maximum
27.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.86 | $22.64 | 11300 |
| 2026-07-16 | 22.90 | $22.63 | 12100 |
| 2026-07-15 | 22.95 | $22.64 | 7726 |
| 2026-07-14 | 22.99 | $22.62 | 14500 |
| 2026-07-13 | 23.03 | $22.57 | 12900 |
| 2026-07-10 | 23.08 | $22.74 | 21600 |
| 2026-07-09 | 23.11 | $22.73 | 19314 |
| 2026-07-08 | 23.14 | $22.76 | 30500 |
| 2026-07-07 | 23.17 | $22.90 | 32429 |
| 2026-07-06 | 23.19 | $22.96 | 9100 |
| 2026-07-02 | 23.21 | $22.92 | 28949 |
| 2026-07-01 | 23.24 | $22.82 | 38300 |
| 2026-06-30 | 23.28 | $22.69 | 275345 |
| 2026-06-29 | 23.34 | $22.47 | 84529 |
| 2026-06-26 | 23.40 | $22.63 | 26932 |
| 2026-06-25 | 23.47 | $22.85 | 25724 |
| 2026-06-24 | 23.52 | $23.13 | 33909 |
| 2026-06-23 | 23.57 | $23.32 | 15742 |
| 2026-06-22 | 23.60 | $23.49 | 17748 |
| 2026-06-18 | 23.61 | $23.70 | 22400 |
| 2026-06-17 | 23.63 | $23.50 | 13300 |
| 2026-06-16 | 23.64 | $23.57 | 27900 |
| 2026-06-15 | 23.66 | $23.49 | 11144 |
| 2026-06-12 | 23.69 | $23.42 | 8000 |
| 2026-06-11 | 23.73 | $23.50 | 23537 |
| 2026-06-10 | 23.76 | $23.30 | 17115 |
| 2026-06-09 | 23.81 | $23.34 | 9817 |
| 2026-06-08 | 23.84 | $23.35 | 10600 |
| 2026-06-05 | 23.88 | $23.31 | 20100 |
| 2026-06-04 | 23.91 | $23.44 | 5300 |
| 2026-06-03 | 23.93 | $23.53 | 9700 |
| 2026-06-02 | 23.95 | $23.65 | 32528 |
| 2026-06-01 | 23.96 | $23.73 | 9200 |
| 2026-05-29 | 23.97 | $23.73 | 19600 |
| 2026-05-28 | 23.98 | $24.02 | 13000 |
| 2026-05-27 | 23.98 | $23.95 | 5600 |
| 2026-05-26 | 23.99 | $24.01 | 9000 |
| 2026-05-22 | 23.99 | $23.97 | 9945 |
| 2026-05-21 | 24.00 | $23.76 | 10735 |
| 2026-05-20 | 24.02 | $23.99 | 10200 |
| 2026-05-19 | 24.02 | $23.82 | 9100 |
| 2026-05-18 | 24.03 | $23.94 | 13344 |
| 2026-05-15 | 24.04 | $23.97 | 10704 |
| 2026-05-14 | 24.05 | $24.20 | 7800 |
| 2026-05-13 | 24.04 | $24.25 | 10400 |
| 2026-05-12 | 24.04 | $24.21 | 24800 |
| 2026-05-11 | 24.02 | $23.96 | 6200 |
| 2026-05-08 | 24.00 | $24.08 | 9800 |
| 2026-05-07 | 23.97 | $23.99 | 5110 |
| 2026-05-06 | 23.93 | $23.93 | 11900 |
| 2026-05-05 | 23.89 | $23.85 | 11800 |
| 2026-05-04 | 23.85 | $23.84 | 15329 |
| 2026-05-01 | 23.81 | $23.87 | 6038 |
| 2026-04-30 | 23.77 | $24.07 | 12900 |
| 2026-04-29 | 23.71 | $24.03 | 9041 |
| 2026-04-28 | 23.66 | $24.11 | 10710 |
| 2026-04-27 | 23.62 | $24.03 | 7100 |
| 2026-04-24 | 23.59 | $24.03 | 11608 |
| 2026-04-23 | 23.55 | $24.16 | 6935 |
| 2026-04-22 | 23.51 | $24.14 | 7421 |
| 2026-04-21 | 23.45 | $24.03 | 7534 |
| 2026-04-20 | 23.42 | $24.06 | 11900 |
| 2026-04-17 | 23.36 | $24.18 | 8700 |
| 2026-04-16 | 23.30 | $24.05 | 20500 |
| 2026-04-15 | 23.26 | $24.15 | 22700 |
| 2026-04-14 | 23.21 | $23.87 | 19600 |
| 2026-04-13 | 23.18 | $23.46 | 18700 |
| 2026-04-10 | 23.17 | $23.47 | 15100 |
| 2026-04-09 | 23.18 | $23.28 | 13000 |
| 2026-04-08 | 23.20 | $23.20 | 5026 |
| 2026-04-07 | 23.22 | $23.02 | 15400 |
| 2026-04-06 | 23.26 | $22.96 | 8000 |
| 2026-04-02 | 23.29 | $23.05 | 12700 |
| 2026-04-01 | 23.33 | $22.97 | 34400 |
| 2026-03-31 | 23.38 | $22.95 | 72500 |
| 2026-03-30 | 23.43 | $23.36 | 11000 |
| 2026-03-27 | 23.46 | $23.38 | 20100 |
| 2026-03-26 | 23.48 | $23.23 | 9400 |
| 2026-03-25 | 23.52 | $23.35 | 17500 |
| 2026-03-24 | 23.56 | $23.06 | 10400 |
| 2026-03-23 | 23.63 | $23.25 | 10400 |
| 2026-03-20 | 23.69 | $22.88 | 12800 |
| 2026-03-19 | 23.77 | $23.13 | 17300 |
| 2026-03-18 | 23.84 | $23.09 | 13500 |
| 2026-03-17 | 23.91 | $23.20 | 19728 |
| 2026-03-16 | 23.99 | $23.34 | 23700 |
| 2026-03-13 | 24.04 | $23.32 | 19500 |
| 2026-03-12 | 24.09 | $23.50 | 15200 |
| 2026-03-11 | 24.14 | $23.68 | 21100 |
| 2026-03-10 | 24.17 | $23.74 | 9100 |
| 2026-03-09 | 24.19 | $23.75 | 15900 |
| 2026-03-06 | 24.21 | $23.63 | 15800 |
| 2026-03-05 | 24.24 | $23.85 | 5900 |
| 2026-03-04 | 24.25 | $23.97 | 12500 |
| 2026-03-03 | 24.27 | $23.92 | 13800 |
| 2026-03-02 | 24.29 | $23.92 | 23300 |
| 2026-02-27 | 24.32 | $23.83 | 59100 |
| 2026-02-26 | 24.38 | $23.98 | 56300 |
| 2026-02-25 | 24.41 | $24.19 | 20900 |
| 2026-02-24 | 24.43 | $24.35 | 23100 |
| 2026-02-23 | 24.45 | $24.48 | 12700 |
| 2026-02-20 | 24.47 | $24.62 | 19400 |
| 2026-02-19 | 24.47 | $24.44 | 13800 |
| 2026-02-18 | 24.49 | $24.54 | 13700 |
| 2026-02-17 | 24.49 | $24.66 | 14100 |
| 2026-02-13 | 24.49 | $24.43 | 5500 |
| 2026-02-12 | 24.49 | $24.38 | 9100 |
| 2026-02-11 | 24.50 | $24.38 | 9800 |
| 2026-02-10 | 24.50 | $24.28 | 18400 |
| 2026-02-09 | 24.50 | $24.17 | 2300 |
| 2026-02-06 | 24.50 | $24.19 | 7400 |
| 2026-02-05 | 24.49 | $24.12 | 12000 |
| 2026-02-04 | 24.47 | $24.14 | 18400 |
| 2026-02-03 | 24.46 | $24.30 | 13500 |
| 2026-02-02 | 24.44 | $24.49 | 7800 |
| 2026-01-30 | 24.41 | $24.51 | 16200 |
| 2026-01-29 | 24.37 | $24.85 | 23300 |
| 2026-01-28 | 24.32 | $24.61 | 15500 |
| 2026-01-27 | 24.27 | $24.75 | 13700 |
| 2026-01-26 | 24.22 | $24.71 | 14800 |
| 2026-01-23 | 24.17 | $24.78 | 17200 |
| 2026-01-22 | 24.12 | $24.73 | 11400 |
| 2026-01-21 | 24.07 | $24.74 | 12800 |
| 2026-01-20 | 24.03 | $24.58 | 27000 |
| 2026-01-16 | 24.00 | $24.57 | 9500 |
| 2026-01-15 | 23.97 | $24.60 | 20800 |
| 2026-01-14 | 23.94 | $24.41 | 13800 |
| 2026-01-13 | 23.91 | $24.42 | 10300 |
| 2026-01-12 | 23.87 | $24.28 | 20800 |
| 2026-01-09 | 23.84 | $24.22 | 21500 |
| 2026-01-08 | 23.80 | $24.01 | 48000 |
| 2026-01-07 | 23.77 | $23.76 | 17700 |
| 2026-01-06 | 23.74 | $23.83 | 9700 |
| 2026-01-05 | 23.71 | $23.97 | 14000 |
| 2026-01-02 | 23.68 | $23.89 | 15000 |
| 2025-12-31 | 23.65 | $23.66 | 22100 |
| 2025-12-30 | 23.64 | $23.79 | 25700 |
| 2025-12-29 | 23.63 | $23.65 | 8600 |
| 2025-12-26 | 23.62 | $23.81 | 7600 |
| 2025-12-24 | 23.61 | $23.70 | 4300 |
| 2025-12-23 | 23.59 | $23.74 | 14600 |
| 2025-12-22 | 23.58 | $23.86 | 6300 |
| 2025-12-19 | 23.55 | $23.92 | 10100 |
| 2025-12-18 | 23.53 | $23.86 | 22500 |
| 2025-12-17 | 23.51 | $24.01 | 26200 |
| 2025-12-16 | 23.48 | $23.97 | 13600 |
| 2025-12-15 | 23.45 | $23.80 | 18100 |
| 2025-12-12 | 23.44 | $23.61 | 10300 |
| 2025-12-11 | 23.43 | $23.64 | 18500 |
| 2025-12-10 | 23.42 | $23.51 | 13300 |
| 2025-12-09 | 23.42 | $23.40 | 23900 |
| 2025-12-08 | 23.43 | $23.26 | 9900 |
| 2025-12-05 | 23.44 | $23.21 | 18000 |
| 2025-12-04 | 23.46 | $23.26 | 15100 |
| 2025-12-03 | 23.46 | $23.42 | 7900 |
| 2025-12-02 | 23.46 | $23.45 | 24600 |
| 2025-12-01 | 23.45 | $23.49 | 10300 |
| 2025-11-28 | 23.45 | $23.51 | 1000 |
| 2025-11-26 | 23.45 | $23.50 | 5500 |
| 2025-11-25 | 23.46 | $23.44 | 5600 |
| 2025-11-24 | 23.48 | $23.45 | 7800 |
| 2025-11-21 | 23.49 | $23.38 | 5600 |
| 2025-11-20 | 23.50 | $23.44 | 12900 |
| 2025-11-19 | 23.50 | $23.38 | 8700 |
| 2025-11-18 | 23.51 | $23.48 | 19900 |
| 2025-11-17 | 23.51 | $23.45 | 21700 |
| 2025-11-14 | 23.52 | $23.46 | 9600 |
| 2025-11-13 | 23.51 | $23.37 | 21700 |
| 2025-11-12 | 23.51 | $23.51 | 13100 |
| 2025-11-11 | 23.50 | $23.52 | 9400 |
| 2025-11-10 | 23.48 | $23.60 | 5300 |
| 2025-11-07 | 23.49 | $23.55 | 14300 |
| 2025-11-06 | 23.49 | $23.51 | 13700 |
| 2025-11-05 | 23.50 | $23.36 | 8000 |
| 2025-11-04 | 23.52 | $23.35 | 17700 |
| 2025-11-03 | 23.55 | $23.34 | 14400 |
| 2025-10-31 | 23.58 | $23.35 | 81200 |
| 2025-10-30 | 23.61 | $23.62 | 15700 |
| 2025-10-29 | 23.63 | $23.72 | 13800 |
| 2025-10-28 | 23.65 | $23.67 | 10200 |
| 2025-10-27 | 23.68 | $23.74 | 20400 |
| 2025-10-24 | 23.70 | $23.50 | 10900 |
| 2025-10-23 | 23.74 | $23.48 | 6000 |
| 2025-10-22 | 23.78 | $23.53 | 28100 |
| 2025-10-21 | 23.81 | $23.55 | 8800 |
| 2025-10-20 | 23.82 | $23.57 | 10900 |
| 2025-10-17 | 23.84 | $23.40 | 13600 |
| 2025-10-16 | 23.87 | $23.32 | 17900 |
| 2025-10-15 | 23.90 | $23.26 | 18800 |
| 2025-10-14 | 23.95 | $23.25 | 89500 |
| 2025-10-13 | 24.01 | $23.65 | 4500 |
| 2025-10-10 | 24.04 | $23.55 | 4300 |
| 2025-10-09 | 24.09 | $23.79 | 14500 |
| 2025-10-08 | 24.11 | $23.79 | 22900 |
| 2025-10-07 | 24.13 | $23.85 | 10600 |
| 2025-10-06 | 24.15 | $23.95 | 9200 |
| 2025-10-03 | 24.16 | $24.01 | 5900 |
| 2025-10-02 | 24.17 | $24.06 | 10700 |
| 2025-10-01 | 24.16 | $24.13 | 9500 |
| 2025-09-30 | 24.14 | $24.23 | 33000 |
| 2025-09-29 | 24.11 | $24.21 | 17500 |
| 2025-09-26 | 24.08 | $24.18 | 4200 |
| 2025-09-25 | 24.05 | $24.22 | 23300 |
| 2025-09-24 | 24.03 | $24.20 | 29200 |
| 2025-09-23 | 24.00 | $23.83 | 6500 |
| 2025-09-22 | 24.01 | $23.93 | 5500 |
| 2025-09-19 | 24.02 | $23.90 | 14100 |
| 2025-09-18 | 24.04 | $24.05 | 11800 |
| 2025-09-17 | 24.06 | $24.25 | 8200 |
| 2025-09-16 | 24.09 | $24.37 | 6200 |
| 2025-09-15 | 24.11 | $24.35 | 4400 |
| 2025-09-12 | 24.12 | $24.40 | 4600 |
| 2025-09-11 | 24.14 | $24.33 | 5600 |
| 2025-09-10 | 24.16 | $24.22 | 12500 |
| 2025-09-09 | 24.17 | $24.13 | 7800 |
| 2025-09-08 | 24.19 | $24.26 | 9800 |
| 2025-09-05 | 24.20 | $24.09 | 9300 |
| 2025-09-04 | 24.21 | $23.85 | 13900 |
| 2025-09-03 | 24.24 | $23.77 | 7600 |
| 2025-09-02 | 24.27 | $23.62 | 49400 |
| 2025-08-29 | 24.31 | $23.63 | 43000 |
| 2025-08-28 | 24.35 | $23.69 | 13900 |
| 2025-08-27 | 24.40 | $23.68 | 13900 |
| 2025-08-26 | 24.44 | $23.70 | 30400 |
| 2025-08-25 | 24.48 | $23.96 | 25400 |
| 2025-08-22 | 24.50 | $24.21 | 29300 |
| 2025-08-21 | 24.51 | $24.17 | 32200 |
| 2025-08-20 | 24.51 | $24.57 | 15800 |
| 2025-08-19 | 24.50 | $24.71 | 89300 |
| 2025-08-18 | 24.48 | $24.78 | 14700 |
| 2025-08-15 | 24.45 | $24.68 | 8100 |
| 2025-08-14 | 24.42 | $24.70 | 11200 |
| 2025-08-13 | 24.40 | $24.73 | 18800 |
| 2025-08-12 | 24.36 | $24.50 | 6800 |
| 2025-08-11 | 24.35 | $24.50 | 8700 |
| 2025-08-08 | 24.34 | $24.45 | 9700 |
| 2025-08-07 | 24.34 | $24.37 | 9300 |
| 2025-08-06 | 24.34 | $24.37 | 9600 |
| 2025-08-05 | 24.34 | $24.36 | 223900 |
| 2025-08-04 | 24.33 | $24.46 | 114600 |
| 2025-08-01 | 24.32 | $24.45 | 4600 |
| 2025-07-31 | 24.31 | $24.66 | 12000 |
| 2025-07-30 | 24.28 | $24.48 | 3000 |
| 2025-07-29 | 24.26 | $24.45 | 6600 |
| 2025-07-28 | 24.23 | $24.39 | 3700 |
| 2025-07-25 | 24.21 | $24.35 | 11100 |
| 2025-07-24 | 24.20 | $24.30 | 15000 |
| 2025-07-23 | 24.19 | $24.31 | 13400 |
| 2025-07-22 | 24.18 | $24.28 | 16100 |
| 2025-07-21 | 24.17 | $24.20 | 25100 |
| 2025-07-18 | 24.16 | $24.17 | 5900 |
| 2025-07-17 | 24.14 | $24.14 | 17500 |
| 2025-07-16 | 24.13 | $24.08 | 8000 |
| 2025-07-15 | 24.11 | $24.22 | 13200 |
| 2025-07-14 | 24.09 | $24.25 | 14000 |
| 2025-07-11 | 24.07 | $24.43 | 21600 |
| 2025-07-10 | 24.04 | $24.45 | 11000 |
| 2025-07-09 | 24.01 | $24.35 | 4500 |
| 2025-07-08 | 23.99 | $24.22 | 3400 |
| 2025-07-07 | 23.97 | $24.13 | 13800 |
| 2025-07-03 | 23.96 | $24.25 | 6600 |
| 2025-07-02 | 23.93 | $24.20 | 19300 |
| 2025-07-01 | 23.91 | $24.01 | 8400 |
| 2025-06-30 | 23.90 | $23.86 | 41400 |
| 2025-06-27 | 23.90 | $24.05 | 14600 |
| 2025-06-26 | 23.89 | $24.19 | 19600 |
| 2025-06-25 | 23.86 | $24.03 | 3700 |
| 2025-06-24 | 23.85 | $24.15 | 15300 |
| 2025-06-23 | 23.82 | $24.00 | 2400 |
| 2025-06-20 | 23.79 | $23.93 | 7400 |
| 2025-06-18 | 23.77 | $23.89 | 13000 |
| 2025-06-17 | 23.77 | $23.82 | 2200 |
| 2025-06-16 | 23.77 | $23.80 | 18000 |
| 2025-06-13 | 23.78 | $23.70 | 4200 |
| 2025-06-12 | 23.77 | $23.90 | 14000 |
| 2025-06-11 | 23.75 | $23.84 | 6400 |
| 2025-06-10 | 23.73 | $23.92 | 7100 |
| 2025-06-09 | 23.70 | $23.89 | 33300 |
| 2025-06-06 | 23.69 | $23.82 | 16400 |
| 2025-06-05 | 23.67 | $23.92 | 21400 |
| 2025-06-04 | 23.65 | $23.74 | 20700 |
| 2025-06-03 | 23.63 | $23.76 | 44300 |
| 2025-06-02 | 23.61 | $23.72 | 28700 |
| 2025-05-30 | 23.59 | $23.99 | 65100 |
| 2025-05-29 | 23.54 | $23.69 | 7700 |
| 2025-05-28 | 23.54 | $23.69 | 17200 |
| 2025-05-27 | 23.54 | $23.78 | 13000 |
| 2025-05-23 | 23.54 | $23.54 | 7400 |
| 2025-05-22 | 23.54 | $23.43 | 18200 |
| 2025-05-21 | 23.55 | $23.64 | 16000 |
| 2025-05-20 | 23.54 | $23.76 | 33500 |
| 2025-05-19 | 23.52 | $23.94 | 18700 |
| 2025-05-16 | 23.47 | $23.98 | 40400 |
| 2025-05-15 | 23.43 | $23.52 | 12300 |
| 2025-05-14 | 23.39 | $23.37 | 17600 |
| 2025-05-13 | 23.35 | $23.41 | 8400 |
| 2025-05-12 | 23.32 | $23.45 | 8100 |
| 2025-05-09 | 23.27 | $23.61 | 7000 |
| 2025-05-08 | 23.22 | $23.47 | 8500 |
| 2025-05-07 | 23.20 | $23.53 | 13100 |
| 2025-05-06 | 23.15 | $23.28 | 11000 |
| 2025-05-05 | 23.12 | $23.33 | 24200 |
| 2025-05-02 | 23.09 | $23.29 | 20200 |
| 2025-05-01 | 23.08 | $23.15 | 20600 |
| 2025-04-30 | 23.10 | $23.60 | 25700 |
| 2025-04-29 | 23.10 | $23.74 | 15700 |
| 2025-04-28 | 23.10 | $23.76 | 22900 |
| 2025-04-25 | 23.10 | $23.60 | 11200 |
| 2025-04-24 | 23.10 | $23.60 | 7900 |
| 2025-04-23 | 23.10 | $23.47 | 7100 |
| 2025-04-22 | 23.12 | $23.21 | 25400 |
| 2025-04-21 | 23.14 | $22.95 | 13000 |
| 2025-04-17 | 23.18 | $23.20 | 27100 |
| 2025-04-16 | 23.19 | $22.72 | 18200 |
| 2025-04-15 | 23.24 | $22.65 | 10500 |
| 2025-04-14 | 23.28 | $22.70 | 18000 |
| 2025-04-11 | 23.33 | $22.49 | 19000 |
| 2025-04-10 | 23.38 | $22.70 | 21900 |
| 2025-04-09 | 23.42 | $22.99 | 8500 |
| 2025-04-08 | 23.45 | $22.60 | 11700 |
| 2025-04-07 | 23.49 | $22.61 | 19100 |
| 2025-04-04 | 23.54 | $22.83 | 34100 |
| 2025-04-03 | 23.58 | $23.09 | 8800 |
| 2025-04-02 | 23.61 | $23.46 | 7600 |
| 2025-04-01 | 23.62 | $23.63 | 65200 |
| 2025-03-31 | 23.60 | $23.78 | 210800 |
| 2025-03-28 | 23.60 | $23.68 | 10700 |
| 2025-03-27 | 23.59 | $23.61 | 6000 |
| 2025-03-26 | 23.58 | $23.66 | 17200 |
| 2025-03-25 | 23.58 | $23.77 | 12900 |
| 2025-03-24 | 23.57 | $23.70 | 13300 |
| 2025-03-21 | 23.55 | $23.63 | 7900 |
| 2025-03-20 | 23.54 | $23.59 | 27500 |
| 2025-03-19 | 23.54 | $23.63 | 7600 |
| 2025-03-18 | 23.54 | $23.50 | 5900 |
| 2025-03-17 | 23.54 | $23.59 | 9000 |
| 2025-03-14 | 23.54 | $23.52 | 22600 |
| 2025-03-13 | 23.55 | $23.55 | 10200 |
| 2025-03-12 | 23.54 | $23.50 | 18400 |
| 2025-03-11 | 23.55 | $23.50 | 12200 |
| 2025-03-10 | 23.56 | $23.55 | 11000 |
| 2025-03-07 | 23.56 | $23.71 | 10300 |
| 2025-03-06 | 23.55 | $23.67 | 20200 |
| 2025-03-05 | 23.55 | $23.55 | 21500 |
| 2025-03-04 | 23.54 | $23.40 | 22900 |
| 2025-03-03 | 23.54 | $23.59 | 11600 |
| 2025-02-28 | 23.53 | $23.50 | 10600 |
| 2025-02-27 | 23.55 | $23.57 | 36900 |
| 2025-02-26 | 23.56 | $23.54 | 11600 |
| 2025-02-25 | 23.58 | $23.56 | 55300 |
| 2025-02-24 | 23.60 | $23.37 | 17700 |
| 2025-02-21 | 23.63 | $23.43 | 32200 |
| 2025-02-20 | 23.64 | $23.53 | 9600 |
| 2025-02-19 | 23.65 | $23.57 | 35400 |
| 2025-02-18 | 23.67 | $23.61 | 26900 |
| 2025-02-14 | 23.67 | $23.63 | 10900 |
| 2025-02-13 | 23.67 | $23.58 | 21500 |
| 2025-02-12 | 23.67 | $23.49 | 9800 |
| 2025-02-11 | 23.65 | $23.68 | 17700 |
| 2025-02-10 | 23.61 | $23.70 | 18000 |
| 2025-02-07 | 23.57 | $23.55 | 10300 |
| 2025-02-06 | 23.56 | $23.54 | 8900 |
| 2025-02-05 | 23.56 | $23.57 | 16400 |
| 2025-02-04 | 23.56 | $23.43 | 15800 |
| 2025-02-03 | 23.57 | $23.26 | 8400 |
| 2025-01-31 | 23.58 | $23.43 | 11700 |
| 2025-01-30 | 23.54 | $23.92 | 13700 |
| 2025-01-29 | 23.48 | $23.82 | 16000 |
| 2025-01-28 | 23.44 | $23.95 | 5000 |
| 2025-01-27 | 23.40 | $24.00 | 17600 |
| 2025-01-24 | 23.35 | $23.81 | 6000 |
| 2025-01-23 | 23.33 | $23.67 | 6900 |
| 2025-01-22 | 23.31 | $23.84 | 10300 |
| 2025-01-21 | 23.29 | $23.86 | 22900 |
| 2025-01-17 | 23.26 | $23.71 | 20600 |
| 2025-01-16 | 23.25 | $23.60 | 7600 |
| 2025-01-15 | 23.25 | $23.53 | 13900 |
| 2025-01-14 | 23.26 | $23.03 | 15700 |
| 2025-01-13 | 23.30 | $22.93 | 10800 |
| 2025-01-10 | 23.37 | $23.04 | 16100 |
| 2025-01-08 | 23.44 | $23.26 | 44400 |
| 2025-01-07 | 23.50 | $23.45 | 201700 |
| 2025-01-06 | 23.56 | $23.61 | 36100 |
| 2025-01-03 | 23.62 | $23.69 | 31500 |
| 2025-01-02 | 23.66 | $23.44 | 104200 |
| 2024-12-31 | 23.71 | $22.73 | 567700 |
| 2024-12-30 | 23.80 | $22.68 | 77200 |
| 2024-12-27 | 23.90 | $22.93 | 21300 |
| 2024-12-26 | 23.96 | $23.10 | 17800 |
| 2024-12-24 | 24.00 | $23.18 | 9800 |
| 2024-12-23 | 24.05 | $23.23 | 12500 |
| 2024-12-20 | 24.09 | $23.42 | 10300 |
| 2024-12-19 | 24.11 | $23.29 | 22000 |
| 2024-12-18 | 24.13 | $23.35 | 30500 |
| 2024-12-17 | 24.16 | $23.58 | 9900 |
| 2024-12-16 | 24.17 | $23.59 | 23600 |
| 2024-12-13 | 24.19 | $23.66 | 32800 |
| 2024-12-12 | 24.20 | $23.87 | 20500 |
| 2024-12-11 | 24.21 | $24.21 | 10500 |
| 2024-12-10 | 24.21 | $24.47 | 19200 |
| 2024-12-09 | 24.21 | $24.51 | 11100 |
| 2024-12-06 | 24.22 | $24.65 | 14200 |
| 2024-12-05 | 24.21 | $24.73 | 27200 |
| 2024-12-04 | 24.20 | $24.56 | 16200 |
| 2024-12-03 | 24.20 | $24.38 | 17900 |
| 2024-12-02 | 24.21 | $24.54 | 28900 |
| 2024-11-29 | 24.20 | $24.75 | 38900 |
| 2024-11-27 | 24.20 | $24.07 | 22700 |
| 2024-11-26 | 24.25 | $24.02 | 13000 |
| 2024-11-25 | 24.29 | $24.07 | 15200 |
| 2024-11-22 | 24.33 | $24.00 | 10900 |
| 2024-11-21 | 24.38 | $23.91 | 10400 |
| 2024-11-20 | 24.43 | $23.72 | 19500 |
| 2024-11-19 | 24.49 | $23.81 | 20100 |
| 2024-11-18 | 24.56 | $23.90 | 19900 |
| 2024-11-15 | 24.62 | $23.93 | 9400 |
| 2024-11-14 | 24.69 | $23.98 | 7500 |
| 2024-11-13 | 24.75 | $23.98 | 13100 |
| 2024-11-12 | 24.82 | $24.12 | 17600 |
| 2024-11-11 | 24.88 | $24.47 | 4800 |
| 2024-11-08 | 24.93 | $24.76 | 10500 |
| 2024-11-07 | 24.96 | $24.58 | 11100 |
| 2024-11-06 | 24.99 | $24.39 | 8000 |
| 2024-11-05 | 25.03 | $24.63 | 12700 |
| 2024-11-04 | 25.06 | $24.52 | 15300 |
| 2024-11-01 | 25.09 | $24.38 | 9300 |
| 2024-10-31 | 25.12 | $24.81 | 30500 |
| 2024-10-30 | 25.13 | $24.97 | 4900 |
| 2024-10-29 | 25.14 | $24.85 | 10200 |
| 2024-10-28 | 25.15 | $24.97 | 8500 |
| 2024-10-25 | 25.15 | $24.87 | 7100 |
| 2024-10-24 | 25.16 | $24.95 | 9800 |
| 2024-10-23 | 25.18 | $24.97 | 7400 |
| 2024-10-22 | 25.19 | $25.18 | 8800 |
| 2024-10-21 | 25.19 | $25.12 | 11300 |
| 2024-10-18 | 25.20 | $25.20 | 3800 |
| 2024-10-17 | 25.21 | $25.24 | 5900 |
| 2024-10-16 | 25.22 | $25.43 | 11700 |
| 2024-10-15 | 25.21 | $25.40 | 16900 |
| 2024-10-14 | 25.21 | $25.41 | 11400 |
| 2024-10-11 | 25.21 | $25.33 | 4100 |
| 2024-10-10 | 25.21 | $25.23 | 6700 |
| 2024-10-09 | 25.21 | $25.17 | 4500 |
| 2024-10-08 | 25.22 | $25.23 | 7800 |
| 2024-10-07 | 25.22 | $25.01 | 6800 |
| 2024-10-04 | 25.24 | $25.08 | 8100 |
| 2024-10-03 | 25.24 | $25.07 | 9100 |
| 2024-10-02 | 25.24 | $25.11 | 12500 |
| 2024-10-01 | 25.23 | $25.10 | 12000 |
| 2024-09-30 | 25.21 | $24.86 | 19000 |
| 2024-09-27 | 25.21 | $25.18 | 13000 |
| 2024-09-26 | 25.21 | $25.20 | 9800 |
| 2024-09-25 | 25.20 | $25.20 | 11300 |
| 2024-09-24 | 25.19 | $25.32 | 14500 |
| 2024-09-23 | 25.18 | $25.31 | 5100 |
| 2024-09-20 | 25.16 | $25.41 | 2300 |
| 2024-09-19 | 25.13 | $25.29 | 16900 |
| 2024-09-18 | 25.12 | $25.28 | 7800 |
| 2024-09-17 | 25.09 | $25.35 | 9700 |
| 2024-09-16 | 25.06 | $25.41 | 8800 |
| 2024-09-13 | 25.02 | $25.33 | 5800 |
| 2024-09-12 | 24.98 | $25.33 | 7000 |
| 2024-09-11 | 24.95 | $25.26 | 5100 |
| 2024-09-10 | 24.90 | $25.32 | 16400 |
| 2024-09-09 | 24.86 | $25.35 | 4000 |
| 2024-09-06 | 24.81 | $25.14 | 33000 |
| 2024-09-05 | 24.78 | $25.11 | 13800 |
| 2024-09-04 | 24.74 | $24.93 | 13400 |
| 2024-09-03 | 24.71 | $24.64 | 11300 |
| 2024-08-30 | 24.69 | $24.80 | 94400 |
| 2024-08-29 | 24.67 | $25.17 | 12400 |
| 2024-08-28 | 24.62 | $25.02 | 6900 |
| 2024-08-27 | 24.60 | $25.07 | 6900 |
| 2024-08-26 | 24.58 | $24.99 | 9400 |
| 2024-08-23 | 24.56 | $24.99 | 16800 |
| 2024-08-22 | 24.54 | $24.89 | 5000 |
| 2024-08-21 | 24.52 | $24.92 | 11600 |
| 2024-08-20 | 24.49 | $24.80 | 12500 |
| 2024-08-19 | 24.48 | $24.71 | 14500 |
| 2024-08-16 | 24.48 | $24.67 | 7200 |
| 2024-08-15 | 24.46 | $24.54 | 7400 |
| 2024-08-14 | 24.46 | $24.60 | 18800 |
| 2024-08-13 | 24.45 | $24.35 | 10200 |
| 2024-08-12 | 24.45 | $24.42 | 11400 |
| 2024-08-09 | 24.45 | $24.52 | 6000 |
| 2024-08-08 | 24.45 | $24.55 | 12600 |
| 2024-08-07 | 24.46 | $24.29 | 12800 |
| 2024-08-06 | 24.47 | $24.35 | 14500 |
| 2024-08-05 | 24.48 | $24.13 | 13000 |
| 2024-08-02 | 24.51 | $24.39 | 28500 |
| 2024-08-01 | 24.52 | $24.28 | 17400 |
| 2024-07-31 | 24.53 | $24.55 | 26000 |
| 2024-07-30 | 24.53 | $24.65 | 7200 |
| 2024-07-29 | 24.52 | $24.56 | 8600 |
| 2024-07-26 | 24.51 | $24.64 | 7900 |
| 2024-07-25 | 24.51 | $24.48 | 7600 |
| 2024-07-24 | 24.53 | $24.38 | 11300 |
| 2024-07-23 | 24.54 | $24.56 | 7700 |
| 2024-07-22 | 24.55 | $24.62 | 8600 |
| 2024-07-19 | 24.55 | $24.41 | 4700 |
| 2024-07-18 | 24.56 | $24.41 | 19400 |
| 2024-07-17 | 24.57 | $24.41 | 12400 |
| 2024-07-16 | 24.58 | $24.37 | 20500 |
| 2024-07-15 | 24.60 | $24.44 | 20800 |
| 2024-07-12 | 24.61 | $24.57 | 45700 |
| 2024-07-11 | 24.61 | $24.66 | 26200 |
| 2024-07-10 | 24.60 | $24.54 | 13000 |
| 2024-07-09 | 24.60 | $24.56 | 8400 |
| 2024-07-08 | 24.60 | $24.68 | 23800 |
| 2024-07-05 | 24.60 | $24.62 | 9400 |
| 2024-07-03 | 24.60 | $24.53 | 11600 |
| 2024-07-02 | 24.61 | $24.46 | 11700 |
| 2024-07-01 | 24.63 | $24.40 | 13500 |
| 2024-06-28 | 24.64 | $24.43 | 18000 |
| 2024-06-27 | 24.64 | $24.66 | 19900 |
| 2024-06-26 | 24.61 | $24.79 | 26700 |
| 2024-06-25 | 24.59 | $24.71 | 12400 |
| 2024-06-24 | 24.57 | $24.71 | 8400 |
| 2024-06-21 | 24.55 | $24.69 | 5300 |
| 2024-06-20 | 24.54 | $24.53 | 15200 |
| 2024-06-18 | 24.54 | $24.62 | 9500 |
| 2024-06-17 | 24.53 | $24.64 | 11100 |
| 2024-06-14 | 24.52 | $24.70 | 11000 |
| 2024-06-13 | 24.50 | $24.72 | 6400 |
| 2024-06-12 | 24.49 | $24.48 | 12400 |
| 2024-06-11 | 24.47 | $24.47 | 9000 |
| 2024-06-10 | 24.46 | $24.51 | 8900 |
| 2024-06-07 | 24.45 | $24.70 | 9300 |
| 2024-06-06 | 24.42 | $24.67 | 24200 |
| 2024-06-05 | 24.41 | $24.60 | 10200 |
| 2024-06-04 | 24.42 | $24.73 | 22800 |
| 2024-06-03 | 24.43 | $24.77 | 25200 |
| 2024-05-31 | 24.43 | $24.75 | 69400 |
| 2024-05-30 | 24.42 | $24.27 | 8700 |
| 2024-05-29 | 24.44 | $24.20 | 26900 |
| 2024-05-28 | 24.46 | $24.28 | 5600 |
| 2024-05-24 | 24.49 | $24.43 | 10200 |
| 2024-05-23 | 24.51 | $24.20 | 11200 |
| 2024-05-22 | 24.54 | $24.46 | 21400 |
| 2024-05-21 | 24.56 | $24.51 | 8000 |
| 2024-05-20 | 24.58 | $24.58 | 10800 |
| 2024-05-17 | 24.59 | $24.35 | 3400 |
| 2024-05-16 | 24.60 | $24.39 | 12000 |
| 2024-05-15 | 24.60 | $24.40 | 8900 |
| 2024-05-14 | 24.61 | $24.19 | 11000 |
| 2024-05-13 | 24.62 | $24.25 | 13900 |
| 2024-05-10 | 24.62 | $24.19 | 7700 |
| 2024-05-09 | 24.65 | $24.25 | 116600 |
| 2024-05-08 | 24.68 | $24.42 | 33900 |
| 2024-05-07 | 24.71 | $24.69 | 20900 |
| 2024-05-06 | 24.73 | $24.95 | 27800 |
| 2024-05-03 | 24.74 | $24.82 | 2500 |
| 2024-05-02 | 24.76 | $24.61 | 13600 |
| 2024-05-01 | 24.78 | $24.57 | 11300 |
| 2024-04-30 | 24.80 | $24.60 | 14500 |
| 2024-04-29 | 24.81 | $24.95 | 3200 |
| 2024-04-26 | 24.81 | $24.84 | 6600 |
| 2024-04-25 | 24.80 | $24.68 | 6000 |
| 2024-04-24 | 24.83 | $24.96 | 9000 |
| 2024-04-23 | 24.84 | $24.98 | 4700 |
| 2024-04-22 | 24.84 | $24.67 | 11400 |
| 2024-04-19 | 24.86 | $24.62 | 12800 |
| 2024-04-18 | 24.89 | $24.40 | 3000 |
| 2024-04-17 | 24.91 | $24.62 | 8600 |
| 2024-04-16 | 24.92 | $24.27 | 13400 |
| 2024-04-15 | 24.94 | $24.28 | 19400 |
| 2024-04-12 | 24.98 | $24.82 | 5100 |
| 2024-04-11 | 24.99 | $24.88 | 40500 |
| 2024-04-10 | 24.99 | $24.98 | 27600 |
| 2024-04-09 | 24.99 | $25.10 | 14800 |
| 2024-04-08 | 24.99 | $25.13 | 10200 |
| 2024-04-05 | 25.01 | $25.18 | 4100 |
| 2024-04-04 | 25.01 | $25.03 | 6600 |
| 2024-04-03 | 25.03 | $25.04 | 20900 |
| 2024-04-02 | 25.03 | $24.69 | 9600 |
| 2024-04-01 | 25.06 | $24.96 | 12700 |
| 2024-03-28 | 25.07 | $24.80 | 122500 |
| 2024-03-27 | 25.10 | $25.14 | 5100 |
| 2024-03-26 | 25.09 | $25.15 | 4300 |
| 2024-03-25 | 25.08 | $25.08 | 15000 |
| 2024-03-22 | 25.08 | $25.05 | 12200 |
| 2024-03-21 | 25.08 | $25.12 | 9100 |
| 2024-03-20 | 25.07 | $24.96 | 13300 |
| 2024-03-19 | 25.07 | $24.80 | 14300 |
| 2024-03-18 | 25.08 | $24.70 | 34400 |
| 2024-03-15 | 25.09 | $24.98 | 6700 |
| 2024-03-14 | 25.09 | $24.95 | 8500 |
| 2024-03-13 | 25.08 | $25.00 | 8600 |
| 2024-03-12 | 25.07 | $24.92 | 26000 |
| 2024-03-11 | 25.07 | $25.20 | 21100 |
| 2024-03-08 | 25.06 | $25.35 | 9000 |
| 2024-03-07 | 25.03 | $25.30 | 9800 |
| 2024-03-06 | 25.01 | $25.34 | 21600 |
| 2024-03-05 | 24.98 | $25.18 | 16400 |
| 2024-03-04 | 24.96 | $25.21 | 8900 |
| 2024-03-01 | 24.94 | $25.26 | 16800 |
| 2024-02-29 | 24.92 | $25.30 | 102400 |
| 2024-02-28 | 24.90 | $24.89 | 2900 |
| 2024-02-27 | 24.91 | $25.00 | 4200 |
| 2024-02-26 | 24.92 | $25.03 | 7500 |
| 2024-02-23 | 24.92 | $25.10 | 21700 |
| 2024-02-22 | 24.92 | $24.95 | 3000 |
| 2024-02-21 | 24.92 | $24.99 | 24100 |
| 2024-02-20 | 24.92 | $24.92 | 8200 |
| 2024-02-16 | 24.93 | $24.96 | 7400 |
| 2024-02-15 | 24.91 | $24.97 | 11200 |
| 2024-02-14 | 24.90 | $24.76 | 17200 |
| 2024-02-13 | 24.90 | $24.74 | 13000 |
| 2024-02-12 | 24.91 | $25.00 | 10600 |
| 2024-02-09 | 24.91 | $24.87 | 20200 |
| 2024-02-08 | 24.92 | $24.90 | 6900 |
| 2024-02-07 | 24.92 | $24.83 | 9400 |
| 2024-02-06 | 24.93 | $24.72 | 13300 |
| 2024-02-05 | 24.94 | $24.72 | 16700 |
| 2024-02-02 | 24.96 | $24.91 | 8600 |
| 2024-02-01 | 24.96 | $24.91 | 8500 |
| 2024-01-31 | 24.97 | $24.75 | 7700 |
| 2024-01-30 | 24.98 | $25.18 | 6800 |
| 2024-01-29 | 24.98 | $25.11 | 20000 |
| 2024-01-26 | 24.98 | $25.07 | 4500 |
| 2024-01-25 | 24.98 | $25.08 | 14400 |
| 2024-01-24 | 24.96 | $24.93 | 7900 |
| 2024-01-23 | 24.96 | $25.04 | 5800 |
| 2024-01-22 | 24.94 | $25.06 | 6300 |
| 2024-01-19 | 24.92 | $24.70 | 11500 |
| 2024-01-18 | 24.91 | $24.72 | 15200 |
| 2024-01-17 | 24.89 | $24.81 | 25300 |
| 2024-01-16 | 24.87 | $24.95 | 8300 |
| 2024-01-12 | 24.85 | $24.97 | 5200 |
| 2024-01-11 | 24.82 | $24.98 | 8100 |
| 2024-01-10 | 24.77 | $24.98 | 7200 |
| 2024-01-09 | 24.71 | $25.00 | 3500 |
| 2024-01-08 | 24.65 | $24.97 | 5600 |
| 2024-01-05 | 24.59 | $24.99 | 14100 |
| 2024-01-04 | 24.52 | $25.01 | 381600 |
| 2024-01-03 | 24.45 | $25.05 | 10900 |
| 2024-01-02 | 24.36 | $25.09 | 9800 |
| 2023-12-29 | 24.29 | $25.16 | 60100 |
| 2023-12-28 | 24.21 | $25.07 | 26100 |
| 2023-12-27 | 24.13 | $24.95 | 17900 |
| 2023-12-26 | 24.06 | $24.80 | 9000 |
| 2023-12-22 | 23.98 | $24.81 | 13000 |
| 2023-12-21 | 23.90 | $24.69 | 16700 |
| 2023-12-20 | 23.82 | $24.73 | 13700 |
| 2023-12-19 | 23.75 | $24.46 | 12500 |
| 2023-12-18 | 23.70 | $24.26 | 9700 |
| 2023-12-15 | 23.66 | $24.54 | 12800 |
| 2023-12-14 | 23.61 | $24.52 | 16400 |
| 2023-12-13 | 23.55 | $24.43 | 15800 |
| 2023-12-12 | 23.49 | $23.93 | 22300 |
| 2023-12-11 | 23.45 | $23.74 | 36100 |
| 2023-12-08 | 23.41 | $23.72 | 19300 |
| 2023-12-07 | 23.37 | $23.81 | 16300 |
| 2023-12-06 | 23.33 | $23.68 | 20400 |
| 2023-12-05 | 23.30 | $23.46 | 19300 |
| 2023-12-04 | 23.29 | $23.30 | 33600 |
| 2023-12-01 | 23.27 | $23.76 | 9400 |
| 2023-11-30 | 23.24 | $23.51 | 21200 |
| 2023-11-29 | 23.20 | $23.53 | 12200 |
| 2023-11-28 | 23.15 | $23.45 | 17900 |
| 2023-11-27 | 23.09 | $23.33 | 2800 |
| 2023-11-24 | 23.03 | $23.15 | 3900 |
| 2023-11-22 | 22.97 | $23.03 | 13600 |
| 2023-11-21 | 22.93 | $23.46 | 5700 |
| 2023-11-20 | 22.87 | $23.39 | 14400 |
| 2023-11-17 | 22.80 | $23.50 | 4900 |
| 2023-11-16 | 22.73 | $23.45 | 4200 |
| 2023-11-15 | 22.65 | $23.32 | 7500 |
| 2023-11-14 | 22.58 | $23.30 | 14900 |
| 2023-11-13 | 22.51 | $23.11 | 6500 |
| 2023-11-10 | 22.46 | $23.03 | 5900 |
| 2023-11-09 | 22.42 | $22.75 | 8800 |
| 2023-11-08 | 22.39 | $23.17 | 11000 |
| 2023-11-07 | 22.35 | $23.06 | 5200 |
| 2023-11-06 | 22.31 | $23.13 | 6800 |
| 2023-11-03 | 22.29 | $23.06 | 16800 |
| 2023-11-02 | 22.25 | $22.98 | 49600 |
| 2023-11-01 | 22.21 | $22.79 | 39200 |
| 2023-10-31 | 22.19 | $22.60 | 63100 |
| 2023-10-30 | 22.17 | $22.15 | 3700 |
| 2023-10-27 | 22.21 | $22.16 | 8000 |
| 2023-10-26 | 22.26 | $22.04 | 6100 |
| 2023-10-25 | 22.34 | $22.09 | 19800 |
| 2023-10-24 | 22.42 | $22.27 | 10100 |
| 2023-10-23 | 22.48 | $22.08 | 11000 |
| 2023-10-20 | 22.55 | $22.15 | 6000 |
| 2023-10-19 | 22.62 | $21.75 | 14900 |
| 2023-10-18 | 22.72 | $21.95 | 9200 |
| 2023-10-17 | 22.82 | $21.92 | 17100 |
| 2023-10-16 | 22.94 | $22.07 | 17600 |
| 2023-10-13 | 23.05 | $22.15 | 14000 |
| 2023-10-12 | 23.15 | $22.17 | 6500 |
| 2023-10-11 | 23.25 | $22.37 | 15900 |
| 2023-10-10 | 23.34 | $22.37 | 28400 |
| 2023-10-09 | 23.42 | $22.65 | 16500 |
| 2023-10-06 | 23.49 | $22.36 | 15000 |
| 2023-10-05 | 23.57 | $22.18 | 12300 |
| 2023-10-04 | 23.66 | $22.29 | 12400 |
| 2023-10-03 | 23.75 | $22.15 | 10800 |
| 2023-10-02 | 23.84 | $22.95 | 8300 |
| 2023-09-29 | 23.90 | $23.27 | 72400 |
| 2023-09-28 | 23.95 | $23.64 | 14100 |
| 2023-09-27 | 23.97 | $23.65 | 36400 |
| 2023-09-26 | 23.99 | $23.51 | 49000 |
| 2023-09-25 | 24.01 | $23.50 | 11400 |
| 2023-09-22 | 24.02 | $23.54 | 12200 |
| 2023-09-21 | 24.02 | $23.62 | 15800 |
| 2023-09-20 | 24.02 | $24.07 | 14200 |
| 2023-09-19 | 23.99 | $24.23 | 10300 |
| 2023-09-18 | 23.94 | $24.34 | 11600 |
| 2023-09-15 | 23.89 | $24.18 | 9500 |
| 2023-09-14 | 23.86 | $24.22 | 14600 |
| 2023-09-13 | 23.82 | $24.10 | 6300 |
| 2023-09-12 | 23.81 | $23.92 | 9800 |
| 2023-09-11 | 23.82 | $24.07 | 7200 |
| 2023-09-08 | 23.83 | $24.05 | 7500 |
| 2023-09-07 | 23.85 | $23.94 | 11400 |
| 2023-09-06 | 23.87 | $23.96 | 15800 |
| 2023-09-05 | 23.88 | $24.05 | 12000 |
| 2023-09-01 | 23.89 | $24.19 | 5200 |
| 2023-08-31 | 23.87 | $24.20 | 52300 |
| 2023-08-30 | 23.85 | $23.98 | 15100 |
| 2023-08-29 | 23.85 | $24.10 | 18400 |
| 2023-08-28 | 23.83 | $23.86 | 10100 |
| 2023-08-25 | 23.84 | $23.70 | 12900 |
| 2023-08-24 | 23.87 | $23.67 | 12300 |
| 2023-08-23 | 23.91 | $23.64 | 13100 |
| 2023-08-22 | 23.95 | $23.39 | 17600 |
| 2023-08-21 | 24.00 | $23.24 | 6300 |
| 2023-08-18 | 24.06 | $23.35 | 17700 |
| 2023-08-17 | 24.10 | $23.57 | 8500 |
| 2023-08-16 | 24.14 | $23.40 | 40500 |
| 2023-08-15 | 24.19 | $23.86 | 21900 |
| 2023-08-14 | 24.21 | $24.25 | 23900 |
| 2023-08-11 | 24.22 | $24.25 | 5100 |
| 2023-08-10 | 24.22 | $24.36 | 33300 |
| 2023-08-09 | 24.22 | $24.31 | 3900 |
| 2023-08-08 | 24.23 | $24.25 | 18200 |
| 2023-08-07 | 24.23 | $24.18 | 21400 |
| 2023-08-04 | 24.24 | $23.92 | 9700 |
| 2023-08-03 | 24.27 | $23.76 | 5500 |
| 2023-08-02 | 24.30 | $23.89 | 5100 |
| 2023-08-01 | 24.32 | $23.81 | 15000 |
| 2023-07-31 | 24.35 | $24.01 | 12600 |
| 2023-07-28 | 24.37 | $24.37 | 16800 |
| 2023-07-27 | 24.36 | $24.38 | 28600 |
| 2023-07-26 | 24.35 | $24.44 | 16000 |
| 2023-07-25 | 24.34 | $24.38 | 28200 |
| 2023-07-24 | 24.34 | $24.37 | 16200 |
| 2023-07-21 | 24.33 | $24.32 | 8800 |
| 2023-07-20 | 24.33 | $24.32 | 40400 |
| 2023-07-19 | 24.32 | $24.37 | 17400 |
| 2023-07-18 | 24.32 | $24.35 | 22000 |
| 2023-07-17 | 24.32 | $24.36 | 18700 |
| 2023-07-14 | 24.33 | $24.28 | 14600 |
| 2023-07-13 | 24.34 | $24.38 | 13900 |
| 2023-07-12 | 24.36 | $24.36 | 20000 |
| 2023-07-11 | 24.37 | $24.36 | 17500 |
| 2023-07-10 | 24.39 | $24.35 | 9900 |
| 2023-07-07 | 24.41 | $24.45 | 36300 |
| 2023-07-06 | 24.42 | $24.40 | 12600 |
| 2023-07-05 | 24.43 | $24.40 | 14400 |
| 2023-07-03 | 24.43 | $24.44 | 6800 |
| 2023-06-30 | 24.42 | $24.24 | 138700 |
| 2023-06-29 | 24.41 | $24.20 | 9600 |
| 2023-06-28 | 24.40 | $24.30 | 4100 |
| 2023-06-27 | 24.38 | $24.11 | 19500 |
| 2023-06-26 | 24.38 | $24.40 | 3500 |
| 2023-06-23 | 24.36 | $24.27 | 8900 |
| 2023-06-22 | 24.35 | $24.21 | 7200 |
| 2023-06-21 | 24.34 | $24.12 | 5000 |
| 2023-06-20 | 24.34 | $24.37 | 7800 |
| 2023-06-16 | 24.33 | $24.40 | 6100 |
| 2023-06-15 | 24.32 | $24.56 | 5900 |
| 2023-06-14 | 24.32 | $24.43 | 11800 |
| 2023-06-13 | 24.32 | $24.78 | 7400 |
| 2023-06-12 | 24.32 | $24.62 | 10300 |
| 2023-06-09 | 24.31 | $24.80 | 21600 |
| 2023-06-08 | 24.29 | $24.69 | 7000 |
| 2023-06-07 | 24.27 | $24.58 | 12100 |
| 2023-06-06 | 24.26 | $24.59 | 14900 |
| 2023-06-05 | 24.26 | $24.42 | 21200 |
| 2023-06-02 | 24.26 | $24.30 | 45800 |
| 2023-06-01 | 24.26 | $24.04 | 30700 |
| 2023-05-31 | 24.29 | $24.10 | 54600 |
| 2023-05-30 | 24.33 | $23.90 | 13400 |
| 2023-05-26 | 24.38 | $24.02 | 12700 |
| 2023-05-25 | 24.43 | $24.08 | 8800 |
| 2023-05-24 | 24.47 | $24.03 | 16300 |
| 2023-05-23 | 24.50 | $24.01 | 10600 |
| 2023-05-22 | 24.53 | $24.11 | 11400 |
| 2023-05-19 | 24.56 | $24.10 | 21000 |
| 2023-05-18 | 24.59 | $24.30 | 10800 |
| 2023-05-17 | 24.60 | $24.48 | 44400 |
| 2023-05-16 | 24.60 | $24.54 | 11700 |
| 2023-05-15 | 24.58 | $24.66 | 11100 |
| 2023-05-12 | 24.54 | $24.45 | 4500 |
| 2023-05-11 | 24.50 | $24.30 | 22600 |
| 2023-05-10 | 24.48 | $24.45 | 8300 |
| 2023-05-09 | 24.43 | $24.38 | 11200 |
| 2023-05-08 | 24.38 | $24.50 | 6400 |
| 2023-05-05 | 24.32 | $24.51 | 5100 |
| 2023-05-04 | 24.27 | $24.32 | 22800 |
| 2023-05-03 | 24.22 | $24.63 | 40000 |
| 2023-05-02 | 24.16 | $24.85 | 30700 |
| 2023-05-01 | 24.09 | $24.89 | 26800 |
| 2023-04-28 | 24.01 | $25.02 | 86300 |
| 2023-04-27 | 23.93 | $24.86 | 15000 |
| 2023-04-26 | 23.85 | $24.62 | 30400 |
| 2023-04-25 | 23.79 | $24.65 | 15400 |
| 2023-04-24 | 23.73 | $24.70 | 15500 |
| 2023-04-21 | 23.66 | $24.64 | 9700 |
| 2023-04-20 | 23.59 | $24.48 | 21600 |
| 2023-04-19 | 23.53 | $24.61 | 18200 |
| 2023-04-18 | 23.47 | $24.06 | 33500 |
| 2023-04-17 | 23.42 | $23.83 | 24600 |
| 2023-04-14 | 23.39 | $23.79 | 18200 |
| 2023-04-13 | 23.37 | $23.79 | 377400 |
| 2023-04-12 | 23.35 | $23.40 | 22800 |
| 2023-04-11 | 23.34 | $23.40 | 79800 |
| 2023-04-10 | 23.33 | $23.41 | 40500 |
| 2023-04-06 | 23.33 | $23.45 | 160700 |
| 2023-04-05 | 23.32 | $23.36 | 27400 |
| 2023-04-04 | 23.33 | $23.38 | 27000 |
| 2023-04-03 | 23.34 | $23.39 | 49300 |
| 2023-03-31 | 23.35 | $23.38 | 158700 |
| 2023-03-30 | 23.35 | $23.39 | 215400 |
| 2023-03-29 | 23.36 | $23.33 | 35100 |
| 2023-03-28 | 23.37 | $23.35 | 15900 |
| 2023-03-27 | 23.38 | $23.37 | 38300 |
| 2023-03-24 | 23.39 | $23.30 | 53400 |
| 2023-03-23 | 23.40 | $23.30 | 36200 |
| 2023-03-22 | 23.41 | $23.34 | 46800 |
| 2023-03-21 | 23.42 | $23.34 | 16900 |
| 2023-03-20 | 23.43 | $23.08 | 8300 |
| 2023-03-17 | 23.48 | $23.21 | 53500 |
| 2023-03-16 | 23.52 | $23.42 | 37200 |
| 2023-03-15 | 23.55 | $23.35 | 42500 |
| 2023-03-14 | 23.58 | $23.32 | 26300 |
| 2023-03-13 | 23.62 | $23.22 | 18700 |
| 2023-03-10 | 23.66 | $23.35 | 44600 |
| 2023-03-09 | 23.69 | $23.26 | 14400 |
| 2023-03-08 | 23.73 | $23.51 | 18600 |
| 2023-03-07 | 23.76 | $23.56 | 17600 |
| 2023-03-06 | 23.78 | $23.56 | 26200 |
| 2023-03-03 | 23.80 | $23.52 | 37600 |
| 2023-03-02 | 23.83 | $23.53 | 18300 |
| 2023-03-01 | 23.86 | $23.53 | 13800 |
| 2023-02-28 | 23.88 | $23.55 | 55800 |
| 2023-02-27 | 23.91 | $23.49 | 21500 |
| 2023-02-24 | 23.95 | $23.52 | 57000 |
| 2023-02-23 | 23.98 | $23.59 | 42600 |
| 2023-02-22 | 24.01 | $23.52 | 27300 |
| 2023-02-21 | 24.04 | $23.53 | 13700 |
| 2023-02-17 | 24.07 | $24.04 | 63700 |
| 2023-02-16 | 24.08 | $23.97 | 16600 |
| 2023-02-15 | 24.08 | $24.02 | 14100 |
| 2023-02-14 | 24.09 | $24.03 | 22100 |
| 2023-02-13 | 24.10 | $24.05 | 18200 |
| 2023-02-10 | 24.11 | $24.05 | 66500 |
| 2023-02-09 | 24.11 | $24.04 | 25500 |
| 2023-02-08 | 24.12 | $24.05 | 20600 |
| 2023-02-07 | 24.12 | $24.05 | 38100 |
| 2023-02-06 | 24.12 | $23.98 | 13700 |
| 2023-02-03 | 24.13 | $24.03 | 105500 |
| 2023-02-02 | 24.13 | $24.06 | 33900 |
| 2023-02-01 | 24.14 | $24.05 | 24600 |
| 2023-01-31 | 24.14 | $24.03 | 66300 |
| 2023-01-30 | 24.15 | $24.18 | 43100 |
| 2023-01-27 | 24.12 | $24.15 | 116300 |
| 2023-01-26 | 24.10 | $24.13 | 35300 |
| 2023-01-25 | 24.07 | $24.18 | 48300 |
| 2023-01-24 | 24.05 | $24.17 | 27300 |
| 2023-01-23 | 24.02 | $24.17 | 23700 |
| 2023-01-20 | 23.99 | $24.12 | 86000 |
| 2023-01-19 | 23.97 | $24.15 | 23700 |
| 2023-01-18 | 23.95 | $24.16 | 26700 |
| 2023-01-17 | 23.92 | $24.19 | 21400 |
| 2023-01-13 | 23.90 | $24.17 | 35000 |
| 2023-01-12 | 23.87 | $24.14 | 13700 |
| 2023-01-11 | 23.85 | $24.17 | 10200 |
| 2023-01-10 | 23.81 | $24.12 | 17000 |
| 2023-01-09 | 23.76 | $24.09 | 14900 |
| 2023-01-06 | 23.73 | $24.17 | 67400 |
| 2023-01-05 | 23.68 | $24.08 | 21300 |
| 2023-01-04 | 23.63 | $24.20 | 23600 |
| 2023-01-03 | 23.57 | $24.09 | 14000 |
| 2022-12-30 | 23.55 | $24.08 | 235900 |
| 2022-12-29 | 23.52 | $23.70 | 86000 |
| 2022-12-28 | 23.52 | $23.65 | 45200 |
| 2022-12-27 | 23.51 | $23.61 | 18300 |
| 2022-12-23 | 23.50 | $23.68 | 53600 |
| 2022-12-22 | 23.51 | $23.65 | 44500 |
| 2022-12-21 | 23.52 | $23.64 | 31700 |
| 2022-12-20 | 23.50 | $23.65 | 17300 |
| 2022-12-19 | 23.49 | $23.67 | 64300 |
| 2022-12-16 | 23.48 | $23.68 | 52600 |
| 2022-12-15 | 23.49 | $23.76 | 64900 |
| 2022-12-14 | 23.49 | $23.65 | 37500 |
| 2022-12-13 | 23.48 | $23.70 | 31400 |
| 2022-12-12 | 23.45 | $23.24 | 22700 |
| 2022-12-09 | 23.46 | $23.29 | 32000 |
| 2022-12-08 | 23.47 | $23.32 | 30900 |
| 2022-12-07 | 23.44 | $23.26 | 24000 |
| 2022-12-06 | 23.42 | $23.07 | 22600 |
| 2022-12-05 | 23.40 | $23.07 | 32600 |
| 2022-12-02 | 23.36 | $23.58 | 46400 |
| 2022-12-01 | 23.30 | $23.51 | 43500 |
| 2022-11-30 | 23.24 | $23.62 | 88800 |
| 2022-11-29 | 23.18 | $23.58 | 80600 |
| 2022-11-28 | 23.15 | $23.42 | 16500 |
| 2022-11-25 | 23.12 | $23.90 | 6400 |
| 2022-11-23 | 23.05 | $23.75 | 13300 |
| 2022-11-22 | 23.01 | $23.30 | 23100 |
| 2022-11-21 | 22.98 | $23.47 | 18500 |
| 2022-11-18 | 22.94 | $23.50 | 11900 |
| 2022-11-17 | 22.91 | $23.73 | 8600 |
| 2022-11-16 | 22.84 | $23.90 | 25400 |
| 2022-11-15 | 22.79 | $23.45 | 34600 |
| 2022-11-14 | 22.76 | $23.00 | 37100 |
| 2022-11-11 | 22.75 | $23.43 | 24100 |
| 2022-11-10 | 22.72 | $23.52 | 35100 |
| 2022-11-09 | 22.69 | $22.81 | 16200 |
| 2022-11-08 | 22.70 | $22.83 | 34700 |
| 2022-11-07 | 22.71 | $22.55 | 21100 |
| 2022-11-04 | 22.73 | $22.41 | 15000 |
| 2022-11-03 | 22.76 | $22.33 | 14400 |
| 2022-11-02 | 22.81 | $22.36 | 22400 |
| 2022-11-01 | 22.84 | $22.43 | 22000 |
| 2022-10-31 | 22.87 | $22.85 | 12700 |
| 2022-10-28 | 22.86 | $22.93 | 22700 |
| 2022-10-27 | 22.83 | $22.47 | 33800 |
| 2022-10-26 | 22.80 | $22.85 | 8000 |
| 2022-10-25 | 22.80 | $22.69 | 10300 |
| 2022-10-24 | 22.78 | $22.80 | 19800 |
| 2022-10-21 | 22.77 | $22.94 | 17100 |
| 2022-10-20 | 22.77 | $22.30 | 13900 |
| 2022-10-19 | 22.82 | $22.84 | 15200 |
| 2022-10-18 | 22.84 | $22.78 | 16000 |
| 2022-10-17 | 22.88 | $22.93 | 11000 |
| 2022-10-14 | 22.89 | $22.86 | 13400 |
| 2022-10-13 | 22.92 | $22.89 | 10000 |
| 2022-10-12 | 22.94 | $22.99 | 14700 |
| 2022-10-11 | 22.97 | $23.06 | 22300 |
| 2022-10-10 | 23.01 | $22.82 | 23000 |
| 2022-10-07 | 23.06 | $23.13 | 11200 |
| 2022-10-06 | 23.09 | $23.21 | 15200 |
| 2022-10-05 | 23.11 | $22.98 | 19500 |
| 2022-10-04 | 23.17 | $23.13 | 23700 |
| 2022-10-03 | 23.22 | $22.69 | 18300 |
| 2022-09-30 | 23.31 | $22.15 | 176900 |
| 2022-09-29 | 23.43 | $22.00 | 93900 |
| 2022-09-28 | 23.54 | $22.71 | 34600 |
| 2022-09-27 | 23.64 | $22.40 | 23700 |
| 2022-09-26 | 23.75 | $22.49 | 32200 |
| 2022-09-23 | 23.86 | $23.11 | 29100 |
| 2022-09-22 | 23.94 | $23.15 | 15400 |
| 2022-09-21 | 23.98 | $23.40 | 12200 |
| 2022-09-20 | 24.02 | $23.42 | 15700 |
| 2022-09-19 | 24.08 | $23.30 | 19600 |
| 2022-09-16 | 24.16 | $23.32 | 18300 |
| 2022-09-15 | 24.24 | $23.42 | 10900 |
| 2022-09-14 | 24.31 | $23.60 | 33000 |
| 2022-09-13 | 24.38 | $23.72 | 10000 |
| 2022-09-12 | 24.45 | $23.93 | 10700 |
| 2022-09-09 | 24.50 | $23.57 | 14800 |
| 2022-09-08 | 24.56 | $23.62 | 22000 |
| 2022-09-07 | 24.63 | $24.23 | 18700 |
| 2022-09-06 | 24.65 | $24.22 | 35600 |
| 2022-09-02 | 24.70 | $24.50 | 16100 |
| 2022-09-01 | 24.73 | $24.42 | 4200 |
| 2022-08-31 | 24.77 | $24.33 | 14500 |
| 2022-08-30 | 24.81 | $24.62 | 10200 |
| 2022-08-29 | 24.84 | $24.70 | 12400 |
| 2022-08-26 | 24.86 | $24.67 | 18300 |
| 2022-08-25 | 24.91 | $24.58 | 11100 |
| 2022-08-24 | 24.95 | $24.04 | 19700 |
| 2022-08-23 | 25.01 | $24.17 | 32000 |
| 2022-08-22 | 25.06 | $24.72 | 10400 |
| 2022-08-19 | 25.08 | $24.79 | 6300 |
| 2022-08-18 | 25.10 | $24.92 | 7100 |
| 2022-08-17 | 25.12 | $24.92 | 25600 |
| 2022-08-16 | 25.12 | $24.99 | 10600 |
| 2022-08-15 | 25.12 | $25.01 | 11300 |
| 2022-08-12 | 25.12 | $24.90 | 3800 |
| 2022-08-11 | 25.12 | $24.84 | 10300 |
| 2022-08-10 | 25.12 | $24.93 | 14500 |
| 2022-08-09 | 25.12 | $24.81 | 26300 |
| 2022-08-08 | 25.13 | $25.10 | 12500 |
| 2022-08-05 | 25.12 | $25.09 | 5800 |
| 2022-08-04 | 25.10 | $25.22 | 29900 |
| 2022-08-03 | 25.05 | $25.21 | 29700 |
| 2022-08-02 | 25.01 | $25.14 | 54500 |
| 2022-08-01 | 24.98 | $25.14 | 36500 |
| 2022-07-29 | 24.95 | $25.60 | 28200 |
| 2022-07-28 | 24.87 | $25.41 | 12300 |
| 2022-07-27 | 24.81 | $25.21 | 1500 |
| 2022-07-26 | 24.76 | $25.15 | 6500 |
| 2022-07-25 | 24.71 | $25.25 | 4200 |
| 2022-07-22 | 24.66 | $25.10 | 9200 |
| 2022-07-21 | 24.60 | $25.28 | 6700 |
| 2022-07-20 | 24.51 | $25.08 | 4200 |
| 2022-07-19 | 24.44 | $24.98 | 5800 |
| 2022-07-18 | 24.36 | $24.90 | 5100 |
| 2022-07-15 | 24.28 | $24.99 | 2200 |
| 2022-07-14 | 24.20 | $24.90 | 7200 |
| 2022-07-13 | 24.12 | $24.80 | 27800 |
| 2022-07-12 | 24.06 | $25.08 | 10200 |
| 2022-07-11 | 24.03 | $24.82 | 6000 |
| 2022-07-08 | 24.05 | $24.69 | 8400 |
| 2022-07-07 | 24.06 | $24.28 | 4000 |
| 2022-07-06 | 24.10 | $24.49 | 7300 |
| 2022-07-05 | 24.12 | $24.53 | 4300 |
| 2022-07-01 | 24.13 | $24.42 | 7300 |
| 2022-06-30 | 24.15 | $24.02 | 16200 |
| 2022-06-29 | 24.20 | $24.30 | 11900 |
| 2022-06-28 | 24.24 | $24.12 | 7400 |
| 2022-06-27 | 24.30 | $24.18 | 10000 |
| 2022-06-24 | 24.37 | $24.15 | 13200 |
| 2022-06-23 | 24.41 | $23.99 | 8500 |
| 2022-06-22 | 24.40 | $23.57 | 7800 |
| 2022-06-21 | 24.39 | $23.59 | 16200 |
| 2022-06-17 | 24.39 | $23.34 | 19600 |
| 2022-06-16 | 24.39 | $23.38 | 20400 |
| 2022-06-15 | 24.40 | $23.40 | 33000 |
| 2022-06-14 | 24.39 | $23.30 | 18500 |
| 2022-06-13 | 24.40 | $23.48 | 29100 |
| 2022-06-10 | 24.40 | $24.63 | 53200 |
| 2022-06-09 | 24.32 | $25.10 | 10800 |
| 2022-06-08 | 24.23 | $24.95 | 9600 |
| 2022-06-07 | 24.14 | $25.08 | 4100 |
| 2022-06-06 | 24.04 | $24.85 | 5300 |
| 2022-06-03 | 23.96 | $24.79 | 17200 |
| 2022-06-02 | 23.87 | $24.86 | 8600 |
| 2022-06-01 | 23.81 | $25.02 | 11000 |
| 2022-05-31 | 23.74 | $25.08 | 46600 |
| 2022-05-27 | 23.65 | $25.35 | 22600 |
| 2022-05-26 | 23.58 | $25.57 | 25100 |
| 2022-05-25 | 23.50 | $24.84 | 22500 |
| 2022-05-24 | 23.44 | $23.75 | 13500 |
| 2022-05-23 | 23.48 | $23.45 | 25000 |
| 2022-05-20 | 23.53 | $23.50 | 35900 |
| 2022-05-19 | 23.59 | $23.47 | 24500 |
| 2022-05-18 | 23.66 | $23.47 | 32200 |
| 2022-05-17 | 23.74 | $23.25 | 35600 |
| 2022-05-16 | 23.83 | $23.41 | 12300 |
| 2022-05-13 | 23.90 | $23.48 | 10900 |
| 2022-05-12 | 23.98 | $23.19 | 35700 |
| 2022-05-11 | 24.08 | $23.14 | 37600 |
| 2022-05-10 | 24.19 | $23.18 | 26000 |
| 2022-05-09 | 24.30 | $23.05 | 27200 |
| 2022-05-06 | 24.42 | $23.25 | 17500 |
| 2022-05-05 | 24.54 | $23.18 | 15600 |
| 2022-05-04 | 24.66 | $23.66 | 61400 |
| 2022-05-03 | 24.75 | $23.52 | 24700 |
| 2022-05-02 | 24.85 | $23.23 | 38000 |
| 2022-04-29 | 24.98 | $24.05 | 41500 |
| 2022-04-28 | 25.07 | $23.99 | 46400 |
| 2022-04-27 | 25.15 | $23.66 | 92300 |
| 2022-04-26 | 25.27 | $24.42 | 48400 |
| 2022-04-25 | 25.32 | $24.50 | 20800 |
| 2022-04-22 | 25.37 | $24.70 | 27300 |
| 2022-04-21 | 25.42 | $24.86 | 32200 |
| 2022-04-20 | 25.45 | $25.16 | 13200 |
| 2022-04-19 | 25.46 | $24.97 | 22000 |
| 2022-04-18 | 25.49 | $24.81 | 28400 |
| 2022-04-14 | 25.52 | $25.08 | 11900 |
| 2022-04-13 | 25.55 | $25.25 | 7800 |
| 2022-04-12 | 25.56 | $25.25 | 10700 |
| 2022-04-11 | 25.56 | $25.33 | 8200 |
| 2022-04-08 | 25.56 | $25.52 | 10600 |
| 2022-04-07 | 25.56 | $25.67 | 10000 |
| 2022-04-06 | 25.55 | $25.55 | 16200 |
| 2022-04-05 | 25.56 | $25.38 | 24700 |
| 2022-04-04 | 25.56 | $25.70 | 4400 |
| 2022-04-01 | 25.55 | $25.65 | 9600 |
| 2022-03-31 | 25.55 | $25.88 | 12200 |
| 2022-03-30 | 25.54 | $25.75 | 13300 |
| 2022-03-29 | 25.54 | $25.90 | 10900 |
| 2022-03-28 | 25.52 | $25.54 | 10600 |
| 2022-03-25 | 25.51 | $25.45 | 15600 |
| 2022-03-24 | 25.51 | $25.60 | 18600 |
| 2022-03-23 | 25.50 | $25.49 | 15100 |
| 2022-03-22 | 25.50 | $25.50 | 9900 |
| 2022-03-21 | 25.51 | $25.40 | 6500 |
| 2022-03-18 | 25.52 | $25.57 | 10500 |
| 2022-03-17 | 25.52 | $25.59 | 3500 |
| 2022-03-16 | 25.52 | $25.39 | 9000 |
| 2022-03-15 | 25.52 | $25.31 | 14800 |
| 2022-03-14 | 25.53 | $25.31 | 15400 |
| 2022-03-11 | 25.53 | $25.51 | 10600 |
| 2022-03-10 | 25.54 | $25.50 | 21400 |
| 2022-03-09 | 25.55 | $25.71 | 4700 |
| 2022-03-08 | 25.54 | $25.46 | 5300 |
| 2022-03-07 | 25.56 | $25.58 | 27300 |
| 2022-03-04 | 25.58 | $25.49 | 3700 |
| 2022-03-03 | 25.61 | $25.77 | 46300 |
| 2022-03-02 | 25.65 | $25.71 | 18800 |
| 2022-03-01 | 25.69 | $25.43 | 32200 |
| 2022-02-28 | 25.74 | $25.36 | 19600 |
| 2022-02-25 | 25.79 | $25.47 | 9200 |
| 2022-02-24 | 25.83 | $25.50 | 10400 |
| 2022-02-23 | 25.90 | $25.45 | 17300 |
| 2022-02-22 | 25.97 | $25.65 | 15000 |
| 2022-02-18 | 26.03 | $25.58 | 21500 |
| 2022-02-17 | 26.09 | $25.61 | 29900 |
| 2022-02-16 | 26.15 | $25.57 | 29200 |
| 2022-02-15 | 26.21 | $25.52 | 26200 |
| 2022-02-14 | 26.26 | $25.37 | 23800 |
| 2022-02-11 | 26.33 | $25.42 | 31100 |
| 2022-02-10 | 26.40 | $25.57 | 25600 |
| 2022-02-09 | 26.46 | $25.70 | 35600 |
| 2022-02-08 | 26.51 | $25.68 | 38300 |
| 2022-02-07 | 26.56 | $25.76 | 25300 |
| 2022-02-04 | 26.60 | $25.89 | 87900 |
| 2022-02-03 | 26.64 | $26.21 | 18200 |
| 2022-02-02 | 26.66 | $26.49 | 19700 |
| 2022-02-01 | 26.68 | $26.52 | 17500 |
| 2022-01-31 | 26.71 | $26.53 | 89400 |
| 2022-01-28 | 26.74 | $26.28 | 10500 |
| 2022-01-27 | 26.78 | $26.28 | 20200 |
| 2022-01-26 | 26.82 | $26.85 | 11400 |
| 2022-01-25 | 26.82 | $27.00 | 17100 |
| 2022-01-24 | 26.82 | $26.78 | 9600 |
| 2022-01-21 | 26.82 | $26.83 | 10300 |
| 2022-01-20 | 26.82 | $26.78 | 24000 |
| 2022-01-19 | 26.83 | $26.65 | 17200 |
| 2022-01-18 | 26.83 | $26.57 | 19100 |
| 2022-01-14 | 26.84 | $26.82 | 4000 |
| 2022-01-13 | 26.84 | $26.87 | 13500 |
| 2022-01-12 | 26.84 | $26.76 | 3700 |
| 2022-01-11 | 26.84 | $26.73 | 11800 |
| 2022-01-10 | 26.84 | $26.53 | 9700 |
| 2022-01-07 | 26.85 | $26.62 | 11200 |
| 2022-01-06 | 26.86 | $26.70 | 10400 |
| 2022-01-05 | 26.86 | $26.64 | 15300 |
| 2022-01-04 | 26.87 | $26.80 | 19700 |
| 2022-01-03 | 26.87 | $27.09 | 18300 |
| 2021-12-31 | 26.85 | $27.29 | 22300 |
| 2021-12-30 | 26.82 | $27.00 | 4500 |
| 2021-12-29 | 26.81 | $27.00 | 24000 |
| 2021-12-28 | 26.79 | $27.00 | 14600 |
| 2021-12-27 | 26.79 | $26.89 | 10000 |
| 2021-12-23 | 26.79 | $26.84 | 8400 |
| 2021-12-22 | 26.80 | $26.89 | 22900 |
| 2021-12-21 | 26.81 | $26.82 | 8000 |
| 2021-12-20 | 26.82 | $26.73 | 16200 |
| 2021-12-17 | 26.85 | $26.78 | 22300 |
| 2021-12-16 | 26.88 | $26.90 | 13600 |
| 2021-12-15 | 26.91 | $26.84 | 19000 |
| 2021-12-14 | 26.95 | $26.72 | 10100 |
| 2021-12-13 | 26.99 | $26.77 | 9800 |
| 2021-12-10 | 27.04 | $26.68 | 11900 |
| 2021-12-09 | 27.08 | $26.74 | 5200 |
| 2021-12-08 | 27.13 | $26.82 | 11500 |
| 2021-12-07 | 27.18 | $26.88 | 13200 |
| 2021-12-06 | 27.22 | $26.71 | 11800 |
| 2021-12-03 | 27.28 | $26.71 | 14700 |
| 2021-12-02 | 27.33 | $26.70 | 13000 |
| 2021-12-01 | 27.37 | $26.69 | 24900 |
| 2021-11-30 | 27.42 | $26.62 | 50100 |
| 2021-11-29 | 27.48 | $27.05 | 5800 |
| 2021-11-26 | 27.51 | $26.84 | 36400 |
| 2021-11-24 | 27.56 | $27.16 | 12400 |
| 2021-11-23 | 27.60 | $27.13 | 45100 |
| 2021-11-22 | 27.64 | $26.96 | 19400 |
| 2021-11-19 | 27.69 | $27.26 | 16200 |
| 2021-11-18 | 27.71 | $27.36 | 11800 |
| 2021-11-17 | 27.74 | $27.50 | 15200 |
| 2021-11-16 | 27.76 | $27.63 | 15900 |
| 2021-11-15 | 27.78 | $27.66 | 22500 |
| 2021-11-12 | 27.79 | $27.62 | 18700 |
| 2021-11-11 | 27.81 | $27.60 | 25100 |
| 2021-11-10 | 27.82 | $27.64 | 32300 |
| 2021-11-09 | 27.82 | $27.85 | 18500 |
| 2021-11-08 | 27.82 | $27.79 | 11900 |
| 2021-11-05 | 27.81 | $27.75 | 6100 |
| 2021-11-04 | 27.80 | $27.71 | 13700 |
| 2021-11-03 | 27.79 | $27.56 | 14900 |
| 2021-11-02 | 27.78 | $27.68 | 15700 |
| 2021-11-01 | 27.76 | $27.76 | 11900 |
| 2021-10-29 | 27.73 | $27.79 | 23900 |
| 2021-10-28 | 27.70 | $27.79 | 9900 |
| 2021-10-27 | 27.68 | $27.94 | 10400 |
| 2021-10-26 | 27.64 | $27.95 | 16600 |
| 2021-10-25 | 27.60 | $27.92 | 6900 |
| 2021-10-22 | 27.57 | $27.65 | 8200 |
| 2021-10-21 | 27.55 | $27.97 | 11500 |
| 2021-10-20 | 27.52 | $27.97 | 11700 |
| 2021-10-19 | 27.50 | $27.94 | 9000 |
| 2021-10-18 | 27.47 | $27.93 | 18400 |
| 2021-10-15 | 27.44 | $27.93 | 7500 |
| 2021-10-14 | 27.43 | $27.94 | 33200 |
| 2021-10-13 | 27.41 | $27.67 | 20800 |
| 2021-10-12 | 27.40 | $27.80 | 15000 |
| 2021-10-11 | 27.38 | $27.61 | 14800 |
| 2021-10-08 | 27.36 | $27.56 | 25700 |
| 2021-10-07 | 27.34 | $27.48 | 11800 |
| 2021-10-06 | 27.33 | $27.41 | 14500 |
| 2021-10-05 | 27.32 | $27.27 | 24100 |
| 2021-10-04 | 27.33 | $27.05 | 17800 |
| 2021-10-01 | 27.35 | $27.23 | 10700 |
| 2021-09-30 | 27.36 | $27.41 | 28300 |
| 2021-09-29 | 27.36 | $27.20 | 15000 |
| 2021-09-28 | 27.36 | $27.13 | 14400 |
| 2021-09-27 | 27.36 | $27.28 | 20900 |
| 2021-09-24 | 27.35 | $27.30 | 20100 |
| 2021-09-23 | 27.34 | $27.33 | 40300 |
| 2021-09-22 | 27.33 | $27.48 | 28100 |
| 2021-09-21 | 27.32 | $27.42 | 12100 |
| 2021-09-20 | 27.31 | $27.39 | 13200 |
| 2021-09-17 | 27.29 | $27.64 | 23800 |
| 2021-09-16 | 27.27 | $27.53 | 15700 |
| 2021-09-15 | 27.25 | $27.47 | 16600 |
| 2021-09-14 | 27.24 | $27.33 | 9600 |
| 2021-09-13 | 27.24 | $27.20 | 14500 |
| 2021-09-10 | 27.25 | $27.27 | 12000 |
| 2021-09-09 | 27.23 | $27.28 | 12400 |
| 2021-09-08 | 27.22 | $27.27 | 104900 |
| 2021-09-07 | 27.21 | $27.39 | 7800 |
| 2021-09-03 | 27.20 | $27.48 | 28200 |
| 2021-09-02 | 27.20 | $27.45 | 96700 |
| 2021-09-01 | 27.19 | $27.37 | 15200 |
| 2021-08-31 | 27.18 | $27.11 | 55800 |
| 2021-08-30 | 27.19 | $27.15 | 24000 |
| 2021-08-27 | 27.20 | $27.15 | 7900 |
| 2021-08-26 | 27.21 | $27.13 | 5100 |
| 2021-08-25 | 27.21 | $27.17 | 8700 |
| 2021-08-24 | 27.22 | $27.17 | 208400 |
| 2021-08-23 | 27.23 | $27.16 | 23000 |
| 2021-08-20 | 27.24 | $27.16 | 23900 |
| 2021-08-19 | 27.25 | $27.18 | 24300 |
| 2021-08-18 | 27.25 | $27.20 | 13400 |
| 2021-08-17 | 27.27 | $27.25 | 11400 |
| 2021-08-16 | 27.27 | $27.25 | 18800 |
| 2021-08-13 | 27.28 | $27.34 | 22300 |
| 2021-08-12 | 27.28 | $27.03 | 31300 |
| 2021-08-11 | 27.30 | $27.02 | 19400 |
| 2021-08-10 | 27.32 | $27.03 | 8200 |
| 2021-08-09 | 27.34 | $27.23 | 21900 |
| 2021-08-06 | 27.35 | $27.35 | 18900 |
| 2021-08-05 | 27.35 | $27.28 | 26700 |
| 2021-08-04 | 27.36 | $27.28 | 74200 |
| 2021-08-03 | 27.37 | $27.32 | 13600 |
| 2021-08-02 | 27.38 | $27.33 | 15100 |
| 2021-07-30 | 27.38 | $27.27 | 36800 |
| 2021-07-29 | 27.39 | $27.20 | 11000 |
| 2021-07-28 | 27.40 | $27.32 | 11700 |
| 2021-07-27 | 27.40 | $27.35 | 19700 |
| 2021-07-26 | 27.41 | $27.35 | 11600 |
| 2021-07-23 | 27.41 | $27.34 | 12200 |
| 2021-07-22 | 27.41 | $27.31 | 16100 |
| 2021-07-21 | 27.42 | $27.47 | 14500 |
| 2021-07-20 | 27.41 | $27.40 | 12600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.87
2026-07-17
Close Price
$22.64
Vol: 11300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.34
Average
24.45
Maximum
27.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.87 | $22.64 | 11300 |
| 2026-07-16 | 22.89 | $22.63 | 12100 |
| 2026-07-15 | 22.92 | $22.64 | 7726 |
| 2026-07-14 | 22.95 | $22.62 | 14500 |
| 2026-07-13 | 22.98 | $22.57 | 12900 |
| 2026-07-10 | 23.03 | $22.74 | 21600 |
| 2026-07-09 | 23.06 | $22.73 | 19314 |
| 2026-07-08 | 23.09 | $22.76 | 30500 |
| 2026-07-07 | 23.13 | $22.90 | 32429 |
| 2026-07-06 | 23.15 | $22.96 | 9100 |
| 2026-07-02 | 23.17 | $22.92 | 28949 |
| 2026-07-01 | 23.20 | $22.82 | 38300 |
| 2026-06-30 | 23.24 | $22.69 | 275345 |
| 2026-06-29 | 23.30 | $22.47 | 84529 |
| 2026-06-26 | 23.38 | $22.63 | 26932 |
| 2026-06-25 | 23.46 | $22.85 | 25724 |
| 2026-06-24 | 23.53 | $23.13 | 33909 |
| 2026-06-23 | 23.57 | $23.32 | 15742 |
| 2026-06-22 | 23.59 | $23.49 | 17748 |
| 2026-06-18 | 23.60 | $23.70 | 22400 |
| 2026-06-17 | 23.59 | $23.50 | 13300 |
| 2026-06-16 | 23.60 | $23.57 | 27900 |
| 2026-06-15 | 23.61 | $23.49 | 11144 |
| 2026-06-12 | 23.62 | $23.42 | 8000 |
| 2026-06-11 | 23.64 | $23.50 | 23537 |
| 2026-06-10 | 23.66 | $23.30 | 17115 |
| 2026-06-09 | 23.69 | $23.34 | 9817 |
| 2026-06-08 | 23.73 | $23.35 | 10600 |
| 2026-06-05 | 23.77 | $23.31 | 20100 |
| 2026-06-04 | 23.82 | $23.44 | 5300 |
| 2026-06-03 | 23.86 | $23.53 | 9700 |
| 2026-06-02 | 23.89 | $23.65 | 32528 |
| 2026-06-01 | 23.92 | $23.73 | 9200 |
| 2026-05-29 | 23.94 | $23.73 | 19600 |
| 2026-05-28 | 23.96 | $24.02 | 13000 |
| 2026-05-27 | 23.95 | $23.95 | 5600 |
| 2026-05-26 | 23.96 | $24.01 | 9000 |
| 2026-05-22 | 23.95 | $23.97 | 9945 |
| 2026-05-21 | 23.95 | $23.76 | 10735 |
| 2026-05-20 | 23.97 | $23.99 | 10200 |
| 2026-05-19 | 23.96 | $23.82 | 9100 |
| 2026-05-18 | 23.98 | $23.94 | 13344 |
| 2026-05-15 | 23.98 | $23.97 | 10704 |
| 2026-05-14 | 23.99 | $24.20 | 7800 |
| 2026-05-13 | 23.96 | $24.25 | 10400 |
| 2026-05-12 | 23.93 | $24.21 | 24800 |
| 2026-05-11 | 23.90 | $23.96 | 6200 |
| 2026-05-08 | 23.90 | $24.08 | 9800 |
| 2026-05-07 | 23.88 | $23.99 | 5110 |
| 2026-05-06 | 23.87 | $23.93 | 11900 |
| 2026-05-05 | 23.86 | $23.85 | 11800 |
| 2026-05-04 | 23.86 | $23.84 | 15329 |
| 2026-05-01 | 23.86 | $23.87 | 6038 |
| 2026-04-30 | 23.86 | $24.07 | 12900 |
| 2026-04-29 | 23.84 | $24.03 | 9041 |
| 2026-04-28 | 23.82 | $24.11 | 10710 |
| 2026-04-27 | 23.79 | $24.03 | 7100 |
| 2026-04-24 | 23.76 | $24.03 | 11608 |
| 2026-04-23 | 23.74 | $24.16 | 6935 |
| 2026-04-22 | 23.69 | $24.14 | 7421 |
| 2026-04-21 | 23.65 | $24.03 | 7534 |
| 2026-04-20 | 23.60 | $24.06 | 11900 |
| 2026-04-17 | 23.56 | $24.18 | 8700 |
| 2026-04-16 | 23.49 | $24.05 | 20500 |
| 2026-04-15 | 23.43 | $24.15 | 22700 |
| 2026-04-14 | 23.36 | $23.87 | 19600 |
| 2026-04-13 | 23.30 | $23.46 | 18700 |
| 2026-04-10 | 23.29 | $23.47 | 15100 |
| 2026-04-09 | 23.27 | $23.28 | 13000 |
| 2026-04-08 | 23.27 | $23.20 | 5026 |
| 2026-04-07 | 23.27 | $23.02 | 15400 |
| 2026-04-06 | 23.30 | $22.96 | 8000 |
| 2026-04-02 | 23.33 | $23.05 | 12700 |
| 2026-04-01 | 23.36 | $22.97 | 34400 |
| 2026-03-31 | 23.41 | $22.95 | 72500 |
| 2026-03-30 | 23.45 | $23.36 | 11000 |
| 2026-03-27 | 23.46 | $23.38 | 20100 |
| 2026-03-26 | 23.47 | $23.23 | 9400 |
| 2026-03-25 | 23.50 | $23.35 | 17500 |
| 2026-03-24 | 23.51 | $23.06 | 10400 |
| 2026-03-23 | 23.56 | $23.25 | 10400 |
| 2026-03-20 | 23.59 | $22.88 | 12800 |
| 2026-03-19 | 23.67 | $23.13 | 17300 |
| 2026-03-18 | 23.73 | $23.09 | 13500 |
| 2026-03-17 | 23.79 | $23.20 | 19728 |
| 2026-03-16 | 23.85 | $23.34 | 23700 |
| 2026-03-13 | 23.91 | $23.32 | 19500 |
| 2026-03-12 | 23.97 | $23.50 | 15200 |
| 2026-03-11 | 24.02 | $23.68 | 21100 |
| 2026-03-10 | 24.06 | $23.74 | 9100 |
| 2026-03-09 | 24.09 | $23.75 | 15900 |
| 2026-03-06 | 24.13 | $23.63 | 15800 |
| 2026-03-05 | 24.18 | $23.85 | 5900 |
| 2026-03-04 | 24.21 | $23.97 | 12500 |
| 2026-03-03 | 24.24 | $23.92 | 13800 |
| 2026-03-02 | 24.27 | $23.92 | 23300 |
| 2026-02-27 | 24.31 | $23.83 | 59100 |
| 2026-02-26 | 24.36 | $23.98 | 56300 |
| 2026-02-25 | 24.40 | $24.19 | 20900 |
| 2026-02-24 | 24.42 | $24.35 | 23100 |
| 2026-02-23 | 24.43 | $24.48 | 12700 |
| 2026-02-20 | 24.42 | $24.62 | 19400 |
| 2026-02-19 | 24.40 | $24.44 | 13800 |
| 2026-02-18 | 24.40 | $24.54 | 13700 |
| 2026-02-17 | 24.38 | $24.66 | 14100 |
| 2026-02-13 | 24.35 | $24.43 | 5500 |
| 2026-02-12 | 24.34 | $24.38 | 9100 |
| 2026-02-11 | 24.34 | $24.38 | 9800 |
| 2026-02-10 | 24.33 | $24.28 | 18400 |
| 2026-02-09 | 24.34 | $24.17 | 2300 |
| 2026-02-06 | 24.36 | $24.19 | 7400 |
| 2026-02-05 | 24.38 | $24.12 | 12000 |
| 2026-02-04 | 24.40 | $24.14 | 18400 |
| 2026-02-03 | 24.43 | $24.30 | 13500 |
| 2026-02-02 | 24.44 | $24.49 | 7800 |
| 2026-01-30 | 24.44 | $24.51 | 16200 |
| 2026-01-29 | 24.43 | $24.85 | 23300 |
| 2026-01-28 | 24.39 | $24.61 | 15500 |
| 2026-01-27 | 24.36 | $24.75 | 13700 |
| 2026-01-26 | 24.32 | $24.71 | 14800 |
| 2026-01-23 | 24.28 | $24.78 | 17200 |
| 2026-01-22 | 24.23 | $24.73 | 11400 |
| 2026-01-21 | 24.18 | $24.74 | 12800 |
| 2026-01-20 | 24.12 | $24.58 | 27000 |
| 2026-01-16 | 24.07 | $24.57 | 9500 |
| 2026-01-15 | 24.02 | $24.60 | 20800 |
| 2026-01-14 | 23.96 | $24.41 | 13800 |
| 2026-01-13 | 23.91 | $24.42 | 10300 |
| 2026-01-12 | 23.86 | $24.28 | 20800 |
| 2026-01-09 | 23.81 | $24.22 | 21500 |
| 2026-01-08 | 23.77 | $24.01 | 48000 |
| 2026-01-07 | 23.74 | $23.76 | 17700 |
| 2026-01-06 | 23.74 | $23.83 | 9700 |
| 2026-01-05 | 23.73 | $23.97 | 14000 |
| 2026-01-02 | 23.71 | $23.89 | 15000 |
| 2025-12-31 | 23.69 | $23.66 | 22100 |
| 2025-12-30 | 23.69 | $23.79 | 25700 |
| 2025-12-29 | 23.68 | $23.65 | 8600 |
| 2025-12-26 | 23.68 | $23.81 | 7600 |
| 2025-12-24 | 23.67 | $23.70 | 4300 |
| 2025-12-23 | 23.67 | $23.74 | 14600 |
| 2025-12-22 | 23.66 | $23.86 | 6300 |
| 2025-12-19 | 23.64 | $23.92 | 10100 |
| 2025-12-18 | 23.61 | $23.86 | 22500 |
| 2025-12-17 | 23.58 | $24.01 | 26200 |
| 2025-12-16 | 23.54 | $23.97 | 13600 |
| 2025-12-15 | 23.49 | $23.80 | 18100 |
| 2025-12-12 | 23.46 | $23.61 | 10300 |
| 2025-12-11 | 23.44 | $23.64 | 18500 |
| 2025-12-10 | 23.42 | $23.51 | 13300 |
| 2025-12-09 | 23.41 | $23.40 | 23900 |
| 2025-12-08 | 23.41 | $23.26 | 9900 |
| 2025-12-05 | 23.43 | $23.21 | 18000 |
| 2025-12-04 | 23.45 | $23.26 | 15100 |
| 2025-12-03 | 23.47 | $23.42 | 7900 |
| 2025-12-02 | 23.48 | $23.45 | 24600 |
| 2025-12-01 | 23.48 | $23.49 | 10300 |
| 2025-11-28 | 23.48 | $23.51 | 1000 |
| 2025-11-26 | 23.48 | $23.50 | 5500 |
| 2025-11-25 | 23.48 | $23.44 | 5600 |
| 2025-11-24 | 23.48 | $23.45 | 7800 |
| 2025-11-21 | 23.49 | $23.38 | 5600 |
| 2025-11-20 | 23.50 | $23.44 | 12900 |
| 2025-11-19 | 23.50 | $23.38 | 8700 |
| 2025-11-18 | 23.52 | $23.48 | 19900 |
| 2025-11-17 | 23.52 | $23.45 | 21700 |
| 2025-11-14 | 23.53 | $23.46 | 9600 |
| 2025-11-13 | 23.53 | $23.37 | 21700 |
| 2025-11-12 | 23.55 | $23.51 | 13100 |
| 2025-11-11 | 23.56 | $23.52 | 9400 |
| 2025-11-10 | 23.56 | $23.60 | 5300 |
| 2025-11-07 | 23.56 | $23.55 | 14300 |
| 2025-11-06 | 23.56 | $23.51 | 13700 |
| 2025-11-05 | 23.56 | $23.36 | 8000 |
| 2025-11-04 | 23.58 | $23.35 | 17700 |
| 2025-11-03 | 23.61 | $23.34 | 14400 |
| 2025-10-31 | 23.63 | $23.35 | 81200 |
| 2025-10-30 | 23.66 | $23.62 | 15700 |
| 2025-10-29 | 23.67 | $23.72 | 13800 |
| 2025-10-28 | 23.66 | $23.67 | 10200 |
| 2025-10-27 | 23.66 | $23.74 | 20400 |
| 2025-10-24 | 23.66 | $23.50 | 10900 |
| 2025-10-23 | 23.67 | $23.48 | 6000 |
| 2025-10-22 | 23.69 | $23.53 | 28100 |
| 2025-10-21 | 23.71 | $23.55 | 8800 |
| 2025-10-20 | 23.73 | $23.57 | 10900 |
| 2025-10-17 | 23.74 | $23.40 | 13600 |
| 2025-10-16 | 23.78 | $23.32 | 17900 |
| 2025-10-15 | 23.83 | $23.26 | 18800 |
| 2025-10-14 | 23.89 | $23.25 | 89500 |
| 2025-10-13 | 23.95 | $23.65 | 4500 |
| 2025-10-10 | 23.98 | $23.55 | 4300 |
| 2025-10-09 | 24.03 | $23.79 | 14500 |
| 2025-10-08 | 24.05 | $23.79 | 22900 |
| 2025-10-07 | 24.08 | $23.85 | 10600 |
| 2025-10-06 | 24.11 | $23.95 | 9200 |
| 2025-10-03 | 24.12 | $24.01 | 5900 |
| 2025-10-02 | 24.14 | $24.06 | 10700 |
| 2025-10-01 | 24.14 | $24.13 | 9500 |
| 2025-09-30 | 24.14 | $24.23 | 33000 |
| 2025-09-29 | 24.14 | $24.21 | 17500 |
| 2025-09-26 | 24.13 | $24.18 | 4200 |
| 2025-09-25 | 24.12 | $24.22 | 23300 |
| 2025-09-24 | 24.11 | $24.20 | 29200 |
| 2025-09-23 | 24.10 | $23.83 | 6500 |
| 2025-09-22 | 24.13 | $23.93 | 5500 |
| 2025-09-19 | 24.15 | $23.90 | 14100 |
| 2025-09-18 | 24.18 | $24.05 | 11800 |
| 2025-09-17 | 24.19 | $24.25 | 8200 |
| 2025-09-16 | 24.19 | $24.37 | 6200 |
| 2025-09-15 | 24.17 | $24.35 | 4400 |
| 2025-09-12 | 24.15 | $24.40 | 4600 |
| 2025-09-11 | 24.12 | $24.33 | 5600 |
| 2025-09-10 | 24.10 | $24.22 | 12500 |
| 2025-09-09 | 24.09 | $24.13 | 7800 |
| 2025-09-08 | 24.08 | $24.26 | 9800 |
| 2025-09-05 | 24.06 | $24.09 | 9300 |
| 2025-09-04 | 24.06 | $23.85 | 13900 |
| 2025-09-03 | 24.08 | $23.77 | 7600 |
| 2025-09-02 | 24.12 | $23.62 | 49400 |
| 2025-08-29 | 24.17 | $23.63 | 43000 |
| 2025-08-28 | 24.22 | $23.69 | 13900 |
| 2025-08-27 | 24.28 | $23.68 | 13900 |
| 2025-08-26 | 24.34 | $23.70 | 30400 |
| 2025-08-25 | 24.41 | $23.96 | 25400 |
| 2025-08-22 | 24.46 | $24.21 | 29300 |
| 2025-08-21 | 24.48 | $24.17 | 32200 |
| 2025-08-20 | 24.52 | $24.57 | 15800 |
| 2025-08-19 | 24.51 | $24.71 | 89300 |
| 2025-08-18 | 24.49 | $24.78 | 14700 |
| 2025-08-15 | 24.46 | $24.68 | 8100 |
| 2025-08-14 | 24.44 | $24.70 | 11200 |
| 2025-08-13 | 24.41 | $24.73 | 18800 |
| 2025-08-12 | 24.38 | $24.50 | 6800 |
| 2025-08-11 | 24.36 | $24.50 | 8700 |
| 2025-08-08 | 24.35 | $24.45 | 9700 |
| 2025-08-07 | 24.34 | $24.37 | 9300 |
| 2025-08-06 | 24.33 | $24.37 | 9600 |
| 2025-08-05 | 24.33 | $24.36 | 223900 |
| 2025-08-04 | 24.33 | $24.46 | 114600 |
| 2025-08-01 | 24.31 | $24.45 | 4600 |
| 2025-07-31 | 24.30 | $24.66 | 12000 |
| 2025-07-30 | 24.26 | $24.48 | 3000 |
| 2025-07-29 | 24.24 | $24.45 | 6600 |
| 2025-07-28 | 24.22 | $24.39 | 3700 |
| 2025-07-25 | 24.20 | $24.35 | 11100 |
| 2025-07-24 | 24.18 | $24.30 | 15000 |
| 2025-07-23 | 24.17 | $24.31 | 13400 |
| 2025-07-22 | 24.15 | $24.28 | 16100 |
| 2025-07-21 | 24.14 | $24.20 | 25100 |
| 2025-07-18 | 24.13 | $24.17 | 5900 |
| 2025-07-17 | 24.13 | $24.14 | 17500 |
| 2025-07-16 | 24.13 | $24.08 | 8000 |
| 2025-07-15 | 24.13 | $24.22 | 13200 |
| 2025-07-14 | 24.12 | $24.25 | 14000 |
| 2025-07-11 | 24.11 | $24.43 | 21600 |
| 2025-07-10 | 24.08 | $24.45 | 11000 |
| 2025-07-09 | 24.04 | $24.35 | 4500 |
| 2025-07-08 | 24.01 | $24.22 | 3400 |
| 2025-07-07 | 23.98 | $24.13 | 13800 |
| 2025-07-03 | 23.97 | $24.25 | 6600 |
| 2025-07-02 | 23.94 | $24.20 | 19300 |
| 2025-07-01 | 23.91 | $24.01 | 8400 |
| 2025-06-30 | 23.90 | $23.86 | 41400 |
| 2025-06-27 | 23.90 | $24.05 | 14600 |
| 2025-06-26 | 23.89 | $24.19 | 19600 |
| 2025-06-25 | 23.86 | $24.03 | 3700 |
| 2025-06-24 | 23.84 | $24.15 | 15300 |
| 2025-06-23 | 23.81 | $24.00 | 2400 |
| 2025-06-20 | 23.79 | $23.93 | 7400 |
| 2025-06-18 | 23.77 | $23.89 | 13000 |
| 2025-06-17 | 23.76 | $23.82 | 2200 |
| 2025-06-16 | 23.75 | $23.80 | 18000 |
| 2025-06-13 | 23.75 | $23.70 | 4200 |
| 2025-06-12 | 23.75 | $23.90 | 14000 |
| 2025-06-11 | 23.74 | $23.84 | 6400 |
| 2025-06-10 | 23.73 | $23.92 | 7100 |
| 2025-06-09 | 23.71 | $23.89 | 33300 |
| 2025-06-06 | 23.69 | $23.82 | 16400 |
| 2025-06-05 | 23.67 | $23.92 | 21400 |
| 2025-06-04 | 23.65 | $23.74 | 20700 |
| 2025-06-03 | 23.64 | $23.76 | 44300 |
| 2025-06-02 | 23.62 | $23.72 | 28700 |
| 2025-05-30 | 23.61 | $23.99 | 65100 |
| 2025-05-29 | 23.57 | $23.69 | 7700 |
| 2025-05-28 | 23.56 | $23.69 | 17200 |
| 2025-05-27 | 23.55 | $23.78 | 13000 |
| 2025-05-23 | 23.52 | $23.54 | 7400 |
| 2025-05-22 | 23.52 | $23.43 | 18200 |
| 2025-05-21 | 23.53 | $23.64 | 16000 |
| 2025-05-20 | 23.52 | $23.76 | 33500 |
| 2025-05-19 | 23.49 | $23.94 | 18700 |
| 2025-05-16 | 23.45 | $23.98 | 40400 |
| 2025-05-15 | 23.39 | $23.52 | 12300 |
| 2025-05-14 | 23.38 | $23.37 | 17600 |
| 2025-05-13 | 23.38 | $23.41 | 8400 |
| 2025-05-12 | 23.37 | $23.45 | 8100 |
| 2025-05-09 | 23.37 | $23.61 | 7000 |
| 2025-05-08 | 23.34 | $23.47 | 8500 |
| 2025-05-07 | 23.33 | $23.53 | 13100 |
| 2025-05-06 | 23.31 | $23.28 | 11000 |
| 2025-05-05 | 23.31 | $23.33 | 24200 |
| 2025-05-02 | 23.31 | $23.29 | 20200 |
| 2025-05-01 | 23.31 | $23.15 | 20600 |
| 2025-04-30 | 23.32 | $23.60 | 25700 |
| 2025-04-29 | 23.29 | $23.74 | 15700 |
| 2025-04-28 | 23.25 | $23.76 | 22900 |
| 2025-04-25 | 23.19 | $23.60 | 11200 |
| 2025-04-24 | 23.15 | $23.60 | 7900 |
| 2025-04-23 | 23.10 | $23.47 | 7100 |
| 2025-04-22 | 23.07 | $23.21 | 25400 |
| 2025-04-21 | 23.05 | $22.95 | 13000 |
| 2025-04-17 | 23.06 | $23.20 | 27100 |
| 2025-04-16 | 23.05 | $22.72 | 18200 |
| 2025-04-15 | 23.08 | $22.65 | 10500 |
| 2025-04-14 | 23.13 | $22.70 | 18000 |
| 2025-04-11 | 23.17 | $22.49 | 19000 |
| 2025-04-10 | 23.24 | $22.70 | 21900 |
| 2025-04-09 | 23.30 | $22.99 | 8500 |
| 2025-04-08 | 23.33 | $22.60 | 11700 |
| 2025-04-07 | 23.41 | $22.61 | 19100 |
| 2025-04-04 | 23.49 | $22.83 | 34100 |
| 2025-04-03 | 23.56 | $23.09 | 8800 |
| 2025-04-02 | 23.61 | $23.46 | 7600 |
| 2025-04-01 | 23.63 | $23.63 | 65200 |
| 2025-03-31 | 23.63 | $23.78 | 210800 |
| 2025-03-28 | 23.61 | $23.68 | 10700 |
| 2025-03-27 | 23.60 | $23.61 | 6000 |
| 2025-03-26 | 23.60 | $23.66 | 17200 |
| 2025-03-25 | 23.60 | $23.77 | 12900 |
| 2025-03-24 | 23.58 | $23.70 | 13300 |
| 2025-03-21 | 23.57 | $23.63 | 7900 |
| 2025-03-20 | 23.56 | $23.59 | 27500 |
| 2025-03-19 | 23.56 | $23.63 | 7600 |
| 2025-03-18 | 23.55 | $23.50 | 5900 |
| 2025-03-17 | 23.55 | $23.59 | 9000 |
| 2025-03-14 | 23.55 | $23.52 | 22600 |
| 2025-03-13 | 23.55 | $23.55 | 10200 |
| 2025-03-12 | 23.55 | $23.50 | 18400 |
| 2025-03-11 | 23.56 | $23.50 | 12200 |
| 2025-03-10 | 23.57 | $23.55 | 11000 |
| 2025-03-07 | 23.57 | $23.71 | 10300 |
| 2025-03-06 | 23.55 | $23.67 | 20200 |
| 2025-03-05 | 23.54 | $23.55 | 21500 |
| 2025-03-04 | 23.54 | $23.40 | 22900 |
| 2025-03-03 | 23.55 | $23.59 | 11600 |
| 2025-02-28 | 23.55 | $23.50 | 10600 |
| 2025-02-27 | 23.55 | $23.57 | 36900 |
| 2025-02-26 | 23.55 | $23.54 | 11600 |
| 2025-02-25 | 23.55 | $23.56 | 55300 |
| 2025-02-24 | 23.55 | $23.37 | 17700 |
| 2025-02-21 | 23.57 | $23.43 | 32200 |
| 2025-02-20 | 23.59 | $23.53 | 9600 |
| 2025-02-19 | 23.59 | $23.57 | 35400 |
| 2025-02-18 | 23.60 | $23.61 | 26900 |
| 2025-02-14 | 23.59 | $23.63 | 10900 |
| 2025-02-13 | 23.59 | $23.58 | 21500 |
| 2025-02-12 | 23.59 | $23.49 | 9800 |
| 2025-02-11 | 23.60 | $23.68 | 17700 |
| 2025-02-10 | 23.59 | $23.70 | 18000 |
| 2025-02-07 | 23.58 | $23.55 | 10300 |
| 2025-02-06 | 23.59 | $23.54 | 8900 |
| 2025-02-05 | 23.59 | $23.57 | 16400 |
| 2025-02-04 | 23.59 | $23.43 | 15800 |
| 2025-02-03 | 23.61 | $23.26 | 8400 |
| 2025-01-31 | 23.65 | $23.43 | 11700 |
| 2025-01-30 | 23.67 | $23.92 | 13700 |
| 2025-01-29 | 23.64 | $23.82 | 16000 |
| 2025-01-28 | 23.62 | $23.95 | 5000 |
| 2025-01-27 | 23.59 | $24.00 | 17600 |
| 2025-01-24 | 23.55 | $23.81 | 6000 |
| 2025-01-23 | 23.52 | $23.67 | 6900 |
| 2025-01-22 | 23.50 | $23.84 | 10300 |
| 2025-01-21 | 23.47 | $23.86 | 22900 |
| 2025-01-17 | 23.43 | $23.71 | 20600 |
| 2025-01-16 | 23.40 | $23.60 | 7600 |
| 2025-01-15 | 23.38 | $23.53 | 13900 |
| 2025-01-14 | 23.36 | $23.03 | 15700 |
| 2025-01-13 | 23.39 | $22.93 | 10800 |
| 2025-01-10 | 23.44 | $23.04 | 16100 |
| 2025-01-08 | 23.49 | $23.26 | 44400 |
| 2025-01-07 | 23.51 | $23.45 | 201700 |
| 2025-01-06 | 23.52 | $23.61 | 36100 |
| 2025-01-03 | 23.51 | $23.69 | 31500 |
| 2025-01-02 | 23.49 | $23.44 | 104200 |
| 2024-12-31 | 23.49 | $22.73 | 567700 |
| 2024-12-30 | 23.57 | $22.68 | 77200 |
| 2024-12-27 | 23.67 | $22.93 | 21300 |
| 2024-12-26 | 23.74 | $23.10 | 17800 |
| 2024-12-24 | 23.81 | $23.18 | 9800 |
| 2024-12-23 | 23.88 | $23.23 | 12500 |
| 2024-12-20 | 23.94 | $23.42 | 10300 |
| 2024-12-19 | 24.00 | $23.29 | 22000 |
| 2024-12-18 | 24.07 | $23.35 | 30500 |
| 2024-12-17 | 24.15 | $23.58 | 9900 |
| 2024-12-16 | 24.21 | $23.59 | 23600 |
| 2024-12-13 | 24.28 | $23.66 | 32800 |
| 2024-12-12 | 24.34 | $23.87 | 20500 |
| 2024-12-11 | 24.39 | $24.21 | 10500 |
| 2024-12-10 | 24.41 | $24.47 | 19200 |
| 2024-12-09 | 24.40 | $24.51 | 11100 |
| 2024-12-06 | 24.39 | $24.65 | 14200 |
| 2024-12-05 | 24.36 | $24.73 | 27200 |
| 2024-12-04 | 24.33 | $24.56 | 16200 |
| 2024-12-03 | 24.30 | $24.38 | 17900 |
| 2024-12-02 | 24.29 | $24.54 | 28900 |
| 2024-11-29 | 24.27 | $24.75 | 38900 |
| 2024-11-27 | 24.22 | $24.07 | 22700 |
| 2024-11-26 | 24.23 | $24.02 | 13000 |
| 2024-11-25 | 24.25 | $24.07 | 15200 |
| 2024-11-22 | 24.27 | $24.00 | 10900 |
| 2024-11-21 | 24.30 | $23.91 | 10400 |
| 2024-11-20 | 24.34 | $23.72 | 19500 |
| 2024-11-19 | 24.41 | $23.81 | 20100 |
| 2024-11-18 | 24.47 | $23.90 | 19900 |
| 2024-11-15 | 24.53 | $23.93 | 9400 |
| 2024-11-14 | 24.60 | $23.98 | 7500 |
| 2024-11-13 | 24.66 | $23.98 | 13100 |
| 2024-11-12 | 24.73 | $24.12 | 17600 |
| 2024-11-11 | 24.80 | $24.47 | 4800 |
| 2024-11-08 | 24.83 | $24.76 | 10500 |
| 2024-11-07 | 24.84 | $24.58 | 11100 |
| 2024-11-06 | 24.87 | $24.39 | 8000 |
| 2024-11-05 | 24.92 | $24.63 | 12700 |
| 2024-11-04 | 24.95 | $24.52 | 15300 |
| 2024-11-01 | 24.99 | $24.38 | 9300 |
| 2024-10-31 | 25.06 | $24.81 | 30500 |
| 2024-10-30 | 25.08 | $24.97 | 4900 |
| 2024-10-29 | 25.10 | $24.85 | 10200 |
| 2024-10-28 | 25.12 | $24.97 | 8500 |
| 2024-10-25 | 25.14 | $24.87 | 7100 |
| 2024-10-24 | 25.17 | $24.95 | 9800 |
| 2024-10-23 | 25.19 | $24.97 | 7400 |
| 2024-10-22 | 25.21 | $25.18 | 8800 |
| 2024-10-21 | 25.22 | $25.12 | 11300 |
| 2024-10-18 | 25.23 | $25.20 | 3800 |
| 2024-10-17 | 25.23 | $25.24 | 5900 |
| 2024-10-16 | 25.23 | $25.43 | 11700 |
| 2024-10-15 | 25.21 | $25.40 | 16900 |
| 2024-10-14 | 25.19 | $25.41 | 11400 |
| 2024-10-11 | 25.16 | $25.33 | 4100 |
| 2024-10-10 | 25.14 | $25.23 | 6700 |
| 2024-10-09 | 25.14 | $25.17 | 4500 |
| 2024-10-08 | 25.13 | $25.23 | 7800 |
| 2024-10-07 | 25.12 | $25.01 | 6800 |
| 2024-10-04 | 25.13 | $25.08 | 8100 |
| 2024-10-03 | 25.14 | $25.07 | 9100 |
| 2024-10-02 | 25.15 | $25.11 | 12500 |
| 2024-10-01 | 25.15 | $25.10 | 12000 |
| 2024-09-30 | 25.16 | $24.86 | 19000 |
| 2024-09-27 | 25.19 | $25.18 | 13000 |
| 2024-09-26 | 25.19 | $25.20 | 9800 |
| 2024-09-25 | 25.19 | $25.20 | 11300 |
| 2024-09-24 | 25.18 | $25.32 | 14500 |
| 2024-09-23 | 25.17 | $25.31 | 5100 |
| 2024-09-20 | 25.16 | $25.41 | 2300 |
| 2024-09-19 | 25.13 | $25.29 | 16900 |
| 2024-09-18 | 25.11 | $25.28 | 7800 |
| 2024-09-17 | 25.09 | $25.35 | 9700 |
| 2024-09-16 | 25.07 | $25.41 | 8800 |
| 2024-09-13 | 25.03 | $25.33 | 5800 |
| 2024-09-12 | 25.00 | $25.33 | 7000 |
| 2024-09-11 | 24.97 | $25.26 | 5100 |
| 2024-09-10 | 24.93 | $25.32 | 16400 |
| 2024-09-09 | 24.89 | $25.35 | 4000 |
| 2024-09-06 | 24.85 | $25.14 | 33000 |
| 2024-09-05 | 24.82 | $25.11 | 13800 |
| 2024-09-04 | 24.78 | $24.93 | 13400 |
| 2024-09-03 | 24.77 | $24.64 | 11300 |
| 2024-08-30 | 24.78 | $24.80 | 94400 |
| 2024-08-29 | 24.78 | $25.17 | 12400 |
| 2024-08-28 | 24.74 | $25.02 | 6900 |
| 2024-08-27 | 24.71 | $25.07 | 6900 |
| 2024-08-26 | 24.67 | $24.99 | 9400 |
| 2024-08-23 | 24.64 | $24.99 | 16800 |
| 2024-08-22 | 24.60 | $24.89 | 5000 |
| 2024-08-21 | 24.57 | $24.92 | 11600 |
| 2024-08-20 | 24.54 | $24.80 | 12500 |
| 2024-08-19 | 24.51 | $24.71 | 14500 |
| 2024-08-16 | 24.49 | $24.67 | 7200 |
| 2024-08-15 | 24.47 | $24.54 | 7400 |
| 2024-08-14 | 24.46 | $24.60 | 18800 |
| 2024-08-13 | 24.44 | $24.35 | 10200 |
| 2024-08-12 | 24.45 | $24.42 | 11400 |
| 2024-08-09 | 24.46 | $24.52 | 6000 |
| 2024-08-08 | 24.45 | $24.55 | 12600 |
| 2024-08-07 | 24.44 | $24.29 | 12800 |
| 2024-08-06 | 24.46 | $24.35 | 14500 |
| 2024-08-05 | 24.47 | $24.13 | 13000 |
| 2024-08-02 | 24.50 | $24.39 | 28500 |
| 2024-08-01 | 24.52 | $24.28 | 17400 |
| 2024-07-31 | 24.54 | $24.55 | 26000 |
| 2024-07-30 | 24.54 | $24.65 | 7200 |
| 2024-07-29 | 24.53 | $24.56 | 8600 |
| 2024-07-26 | 24.52 | $24.64 | 7900 |
| 2024-07-25 | 24.51 | $24.48 | 7600 |
| 2024-07-24 | 24.51 | $24.38 | 11300 |
| 2024-07-23 | 24.53 | $24.56 | 7700 |
| 2024-07-22 | 24.53 | $24.62 | 8600 |
| 2024-07-19 | 24.52 | $24.41 | 4700 |
| 2024-07-18 | 24.53 | $24.41 | 19400 |
| 2024-07-17 | 24.54 | $24.41 | 12400 |
| 2024-07-16 | 24.55 | $24.37 | 20500 |
| 2024-07-15 | 24.57 | $24.44 | 20800 |
| 2024-07-12 | 24.59 | $24.57 | 45700 |
| 2024-07-11 | 24.59 | $24.66 | 26200 |
| 2024-07-10 | 24.58 | $24.54 | 13000 |
| 2024-07-09 | 24.58 | $24.56 | 8400 |
| 2024-07-08 | 24.59 | $24.68 | 23800 |
| 2024-07-05 | 24.58 | $24.62 | 9400 |
| 2024-07-03 | 24.57 | $24.53 | 11600 |
| 2024-07-02 | 24.58 | $24.46 | 11700 |
| 2024-07-01 | 24.59 | $24.40 | 13500 |
| 2024-06-28 | 24.61 | $24.43 | 18000 |
| 2024-06-27 | 24.63 | $24.66 | 19900 |
| 2024-06-26 | 24.62 | $24.79 | 26700 |
| 2024-06-25 | 24.61 | $24.71 | 12400 |
| 2024-06-24 | 24.59 | $24.71 | 8400 |
| 2024-06-21 | 24.58 | $24.69 | 5300 |
| 2024-06-20 | 24.57 | $24.53 | 15200 |
| 2024-06-18 | 24.58 | $24.62 | 9500 |
| 2024-06-17 | 24.57 | $24.64 | 11100 |
| 2024-06-14 | 24.56 | $24.70 | 11000 |
| 2024-06-13 | 24.55 | $24.72 | 6400 |
| 2024-06-12 | 24.53 | $24.48 | 12400 |
| 2024-06-11 | 24.54 | $24.47 | 9000 |
| 2024-06-10 | 24.54 | $24.51 | 8900 |
| 2024-06-07 | 24.55 | $24.70 | 9300 |
| 2024-06-06 | 24.53 | $24.67 | 24200 |
| 2024-06-05 | 24.52 | $24.60 | 10200 |
| 2024-06-04 | 24.51 | $24.73 | 22800 |
| 2024-06-03 | 24.48 | $24.77 | 25200 |
| 2024-05-31 | 24.45 | $24.75 | 69400 |
| 2024-05-30 | 24.42 | $24.27 | 8700 |
| 2024-05-29 | 24.44 | $24.20 | 26900 |
| 2024-05-28 | 24.46 | $24.28 | 5600 |
| 2024-05-24 | 24.48 | $24.43 | 10200 |
| 2024-05-23 | 24.49 | $24.20 | 11200 |
| 2024-05-22 | 24.52 | $24.46 | 21400 |
| 2024-05-21 | 24.52 | $24.51 | 8000 |
| 2024-05-20 | 24.52 | $24.58 | 10800 |
| 2024-05-17 | 24.52 | $24.35 | 3400 |
| 2024-05-16 | 24.54 | $24.39 | 12000 |
| 2024-05-15 | 24.55 | $24.40 | 8900 |
| 2024-05-14 | 24.57 | $24.19 | 11000 |
| 2024-05-13 | 24.61 | $24.25 | 13900 |
| 2024-05-10 | 24.64 | $24.19 | 7700 |
| 2024-05-09 | 24.69 | $24.25 | 116600 |
| 2024-05-08 | 24.74 | $24.42 | 33900 |
| 2024-05-07 | 24.77 | $24.69 | 20900 |
| 2024-05-06 | 24.78 | $24.95 | 27800 |
| 2024-05-03 | 24.76 | $24.82 | 2500 |
| 2024-05-02 | 24.76 | $24.61 | 13600 |
| 2024-05-01 | 24.77 | $24.57 | 11300 |
| 2024-04-30 | 24.79 | $24.60 | 14500 |
| 2024-04-29 | 24.81 | $24.95 | 3200 |
| 2024-04-26 | 24.80 | $24.84 | 6600 |
| 2024-04-25 | 24.79 | $24.68 | 6000 |
| 2024-04-24 | 24.81 | $24.96 | 9000 |
| 2024-04-23 | 24.79 | $24.98 | 4700 |
| 2024-04-22 | 24.77 | $24.67 | 11400 |
| 2024-04-19 | 24.78 | $24.62 | 12800 |
| 2024-04-18 | 24.80 | $24.40 | 3000 |
| 2024-04-17 | 24.84 | $24.62 | 8600 |
| 2024-04-16 | 24.86 | $24.27 | 13400 |
| 2024-04-15 | 24.93 | $24.28 | 19400 |
| 2024-04-12 | 24.99 | $24.82 | 5100 |
| 2024-04-11 | 25.01 | $24.88 | 40500 |
| 2024-04-10 | 25.03 | $24.98 | 27600 |
| 2024-04-09 | 25.03 | $25.10 | 14800 |
| 2024-04-08 | 25.02 | $25.13 | 10200 |
| 2024-04-05 | 25.01 | $25.18 | 4100 |
| 2024-04-04 | 24.99 | $25.03 | 6600 |
| 2024-04-03 | 24.99 | $25.04 | 20900 |
| 2024-04-02 | 24.99 | $24.69 | 9600 |
| 2024-04-01 | 25.02 | $24.96 | 12700 |
| 2024-03-28 | 25.02 | $24.80 | 122500 |
| 2024-03-27 | 25.05 | $25.14 | 5100 |
| 2024-03-26 | 25.04 | $25.15 | 4300 |
| 2024-03-25 | 25.02 | $25.08 | 15000 |
| 2024-03-22 | 25.02 | $25.05 | 12200 |
| 2024-03-21 | 25.02 | $25.12 | 9100 |
| 2024-03-20 | 25.00 | $24.96 | 13300 |
| 2024-03-19 | 25.01 | $24.80 | 14300 |
| 2024-03-18 | 25.03 | $24.70 | 34400 |
| 2024-03-15 | 25.07 | $24.98 | 6700 |
| 2024-03-14 | 25.08 | $24.95 | 8500 |
| 2024-03-13 | 25.09 | $25.00 | 8600 |
| 2024-03-12 | 25.10 | $24.92 | 26000 |
| 2024-03-11 | 25.12 | $25.20 | 21100 |
| 2024-03-08 | 25.11 | $25.35 | 9000 |
| 2024-03-07 | 25.08 | $25.30 | 9800 |
| 2024-03-06 | 25.06 | $25.34 | 21600 |
| 2024-03-05 | 25.03 | $25.18 | 16400 |
| 2024-03-04 | 25.01 | $25.21 | 8900 |
| 2024-03-01 | 24.99 | $25.26 | 16800 |
| 2024-02-29 | 24.97 | $25.30 | 102400 |
| 2024-02-28 | 24.93 | $24.89 | 2900 |
| 2024-02-27 | 24.93 | $25.00 | 4200 |
| 2024-02-26 | 24.93 | $25.03 | 7500 |
| 2024-02-23 | 24.92 | $25.10 | 21700 |
| 2024-02-22 | 24.90 | $24.95 | 3000 |
| 2024-02-21 | 24.89 | $24.99 | 24100 |
| 2024-02-20 | 24.88 | $24.92 | 8200 |
| 2024-02-16 | 24.88 | $24.96 | 7400 |
| 2024-02-15 | 24.87 | $24.97 | 11200 |
| 2024-02-14 | 24.86 | $24.76 | 17200 |
| 2024-02-13 | 24.87 | $24.74 | 13000 |
| 2024-02-12 | 24.88 | $25.00 | 10600 |
| 2024-02-09 | 24.87 | $24.87 | 20200 |
| 2024-02-08 | 24.87 | $24.90 | 6900 |
| 2024-02-07 | 24.87 | $24.83 | 9400 |
| 2024-02-06 | 24.87 | $24.72 | 13300 |
| 2024-02-05 | 24.89 | $24.72 | 16700 |
| 2024-02-02 | 24.91 | $24.91 | 8600 |
| 2024-02-01 | 24.90 | $24.91 | 8500 |
| 2024-01-31 | 24.90 | $24.75 | 7700 |
| 2024-01-30 | 24.92 | $25.18 | 6800 |
| 2024-01-29 | 24.89 | $25.11 | 20000 |
| 2024-01-26 | 24.87 | $25.07 | 4500 |
| 2024-01-25 | 24.85 | $25.08 | 14400 |
| 2024-01-24 | 24.82 | $24.93 | 7900 |
| 2024-01-23 | 24.81 | $25.04 | 5800 |
| 2024-01-22 | 24.79 | $25.06 | 6300 |
| 2024-01-19 | 24.76 | $24.70 | 11500 |
| 2024-01-18 | 24.77 | $24.72 | 15200 |
| 2024-01-17 | 24.77 | $24.81 | 25300 |
| 2024-01-16 | 24.77 | $24.95 | 8300 |
| 2024-01-12 | 24.75 | $24.97 | 5200 |
| 2024-01-11 | 24.73 | $24.98 | 8100 |
| 2024-01-10 | 24.70 | $24.98 | 7200 |
| 2024-01-09 | 24.67 | $25.00 | 3500 |
| 2024-01-08 | 24.64 | $24.97 | 5600 |
| 2024-01-05 | 24.60 | $24.99 | 14100 |
| 2024-01-04 | 24.56 | $25.01 | 381600 |
| 2024-01-03 | 24.51 | $25.05 | 10900 |
| 2024-01-02 | 24.46 | $25.09 | 9800 |
| 2023-12-29 | 24.39 | $25.16 | 60100 |
| 2023-12-28 | 24.31 | $25.07 | 26100 |
| 2023-12-27 | 24.23 | $24.95 | 17900 |
| 2023-12-26 | 24.15 | $24.80 | 9000 |
| 2023-12-22 | 24.08 | $24.81 | 13000 |
| 2023-12-21 | 24.01 | $24.69 | 16700 |
| 2023-12-20 | 23.94 | $24.73 | 13700 |
| 2023-12-19 | 23.85 | $24.46 | 12500 |
| 2023-12-18 | 23.79 | $24.26 | 9700 |
| 2023-12-15 | 23.74 | $24.54 | 12800 |
| 2023-12-14 | 23.66 | $24.52 | 16400 |
| 2023-12-13 | 23.56 | $24.43 | 15800 |
| 2023-12-12 | 23.47 | $23.93 | 22300 |
| 2023-12-11 | 23.43 | $23.74 | 36100 |
| 2023-12-08 | 23.39 | $23.72 | 19300 |
| 2023-12-07 | 23.36 | $23.81 | 16300 |
| 2023-12-06 | 23.31 | $23.68 | 20400 |
| 2023-12-05 | 23.27 | $23.46 | 19300 |
| 2023-12-04 | 23.25 | $23.30 | 33600 |
| 2023-12-01 | 23.25 | $23.76 | 9400 |
| 2023-11-30 | 23.19 | $23.51 | 21200 |
| 2023-11-29 | 23.16 | $23.53 | 12200 |
| 2023-11-28 | 23.12 | $23.45 | 17900 |
| 2023-11-27 | 23.08 | $23.33 | 2800 |
| 2023-11-24 | 23.06 | $23.15 | 3900 |
| 2023-11-22 | 23.05 | $23.03 | 13600 |
| 2023-11-21 | 23.05 | $23.46 | 5700 |
| 2023-11-20 | 23.01 | $23.39 | 14400 |
| 2023-11-17 | 22.97 | $23.50 | 4900 |
| 2023-11-16 | 22.91 | $23.45 | 4200 |
| 2023-11-15 | 22.85 | $23.32 | 7500 |
| 2023-11-14 | 22.80 | $23.30 | 14900 |
| 2023-11-13 | 22.75 | $23.11 | 6500 |
| 2023-11-10 | 22.72 | $23.03 | 5900 |
| 2023-11-09 | 22.68 | $22.75 | 8800 |
| 2023-11-08 | 22.67 | $23.17 | 11000 |
| 2023-11-07 | 22.62 | $23.06 | 5200 |
| 2023-11-06 | 22.58 | $23.13 | 6800 |
| 2023-11-03 | 22.52 | $23.06 | 16800 |
| 2023-11-02 | 22.46 | $22.98 | 49600 |
| 2023-11-01 | 22.41 | $22.79 | 39200 |
| 2023-10-31 | 22.37 | $22.60 | 63100 |
| 2023-10-30 | 22.34 | $22.15 | 3700 |
| 2023-10-27 | 22.36 | $22.16 | 8000 |
| 2023-10-26 | 22.38 | $22.04 | 6100 |
| 2023-10-25 | 22.42 | $22.09 | 19800 |
| 2023-10-24 | 22.45 | $22.27 | 10100 |
| 2023-10-23 | 22.47 | $22.08 | 11000 |
| 2023-10-20 | 22.52 | $22.15 | 6000 |
| 2023-10-19 | 22.55 | $21.75 | 14900 |
| 2023-10-18 | 22.64 | $21.95 | 9200 |
| 2023-10-17 | 22.71 | $21.92 | 17100 |
| 2023-10-16 | 22.79 | $22.07 | 17600 |
| 2023-10-13 | 22.87 | $22.15 | 14000 |
| 2023-10-12 | 22.95 | $22.17 | 6500 |
| 2023-10-11 | 23.03 | $22.37 | 15900 |
| 2023-10-10 | 23.10 | $22.37 | 28400 |
| 2023-10-09 | 23.17 | $22.65 | 16500 |
| 2023-10-06 | 23.23 | $22.36 | 15000 |
| 2023-10-05 | 23.32 | $22.18 | 12300 |
| 2023-10-04 | 23.44 | $22.29 | 12400 |
| 2023-10-03 | 23.56 | $22.15 | 10800 |
| 2023-10-02 | 23.71 | $22.95 | 8300 |
| 2023-09-29 | 23.79 | $23.27 | 72400 |
| 2023-09-28 | 23.84 | $23.64 | 14100 |
| 2023-09-27 | 23.87 | $23.65 | 36400 |
| 2023-09-26 | 23.89 | $23.51 | 49000 |
| 2023-09-25 | 23.93 | $23.50 | 11400 |
| 2023-09-22 | 23.97 | $23.54 | 12200 |
| 2023-09-21 | 24.02 | $23.62 | 15800 |
| 2023-09-20 | 24.06 | $24.07 | 14200 |
| 2023-09-19 | 24.06 | $24.23 | 10300 |
| 2023-09-18 | 24.04 | $24.34 | 11600 |
| 2023-09-15 | 24.01 | $24.18 | 9500 |
| 2023-09-14 | 23.99 | $24.22 | 14600 |
| 2023-09-13 | 23.97 | $24.10 | 6300 |
| 2023-09-12 | 23.95 | $23.92 | 9800 |
| 2023-09-11 | 23.96 | $24.07 | 7200 |
| 2023-09-08 | 23.95 | $24.05 | 7500 |
| 2023-09-07 | 23.94 | $23.94 | 11400 |
| 2023-09-06 | 23.94 | $23.96 | 15800 |
| 2023-09-05 | 23.93 | $24.05 | 12000 |
| 2023-09-01 | 23.92 | $24.19 | 5200 |
| 2023-08-31 | 23.89 | $24.20 | 52300 |
| 2023-08-30 | 23.86 | $23.98 | 15100 |
| 2023-08-29 | 23.85 | $24.10 | 18400 |
| 2023-08-28 | 23.82 | $23.86 | 10100 |
| 2023-08-25 | 23.82 | $23.70 | 12900 |
| 2023-08-24 | 23.83 | $23.67 | 12300 |
| 2023-08-23 | 23.85 | $23.64 | 13100 |
| 2023-08-22 | 23.87 | $23.39 | 17600 |
| 2023-08-21 | 23.92 | $23.24 | 6300 |
| 2023-08-18 | 23.99 | $23.35 | 17700 |
| 2023-08-17 | 24.06 | $23.57 | 8500 |
| 2023-08-16 | 24.11 | $23.40 | 40500 |
| 2023-08-15 | 24.18 | $23.86 | 21900 |
| 2023-08-14 | 24.22 | $24.25 | 23900 |
| 2023-08-11 | 24.21 | $24.25 | 5100 |
| 2023-08-10 | 24.21 | $24.36 | 33300 |
| 2023-08-09 | 24.19 | $24.31 | 3900 |
| 2023-08-08 | 24.18 | $24.25 | 18200 |
| 2023-08-07 | 24.17 | $24.18 | 21400 |
| 2023-08-04 | 24.17 | $23.92 | 9700 |
| 2023-08-03 | 24.20 | $23.76 | 5500 |
| 2023-08-02 | 24.24 | $23.89 | 5100 |
| 2023-08-01 | 24.28 | $23.81 | 15000 |
| 2023-07-31 | 24.33 | $24.01 | 12600 |
| 2023-07-28 | 24.36 | $24.37 | 16800 |
| 2023-07-27 | 24.36 | $24.38 | 28600 |
| 2023-07-26 | 24.36 | $24.44 | 16000 |
| 2023-07-25 | 24.35 | $24.38 | 28200 |
| 2023-07-24 | 24.35 | $24.37 | 16200 |
| 2023-07-21 | 24.35 | $24.32 | 8800 |
| 2023-07-20 | 24.35 | $24.32 | 40400 |
| 2023-07-19 | 24.35 | $24.37 | 17400 |
| 2023-07-18 | 24.35 | $24.35 | 22000 |
| 2023-07-17 | 24.35 | $24.36 | 18700 |
| 2023-07-14 | 24.35 | $24.28 | 14600 |
| 2023-07-13 | 24.36 | $24.38 | 13900 |
| 2023-07-12 | 24.36 | $24.36 | 20000 |
| 2023-07-11 | 24.36 | $24.36 | 17500 |
| 2023-07-10 | 24.36 | $24.35 | 9900 |
| 2023-07-07 | 24.36 | $24.45 | 36300 |
| 2023-07-06 | 24.35 | $24.40 | 12600 |
| 2023-07-05 | 24.34 | $24.40 | 14400 |
| 2023-07-03 | 24.33 | $24.44 | 6800 |
| 2023-06-30 | 24.32 | $24.24 | 138700 |
| 2023-06-29 | 24.33 | $24.20 | 9600 |
| 2023-06-28 | 24.35 | $24.30 | 4100 |
| 2023-06-27 | 24.35 | $24.11 | 19500 |
| 2023-06-26 | 24.38 | $24.40 | 3500 |
| 2023-06-23 | 24.37 | $24.27 | 8900 |
| 2023-06-22 | 24.38 | $24.21 | 7200 |
| 2023-06-21 | 24.40 | $24.12 | 5000 |
| 2023-06-20 | 24.43 | $24.37 | 7800 |
| 2023-06-16 | 24.44 | $24.40 | 6100 |
| 2023-06-15 | 24.44 | $24.56 | 5900 |
| 2023-06-14 | 24.43 | $24.43 | 11800 |
| 2023-06-13 | 24.43 | $24.78 | 7400 |
| 2023-06-12 | 24.40 | $24.62 | 10300 |
| 2023-06-09 | 24.37 | $24.80 | 21600 |
| 2023-06-08 | 24.33 | $24.69 | 7000 |
| 2023-06-07 | 24.29 | $24.58 | 12100 |
| 2023-06-06 | 24.26 | $24.59 | 14900 |
| 2023-06-05 | 24.22 | $24.42 | 21200 |
| 2023-06-02 | 24.20 | $24.30 | 45800 |
| 2023-06-01 | 24.19 | $24.04 | 30700 |
| 2023-05-31 | 24.21 | $24.10 | 54600 |
| 2023-05-30 | 24.22 | $23.90 | 13400 |
| 2023-05-26 | 24.25 | $24.02 | 12700 |
| 2023-05-25 | 24.28 | $24.08 | 8800 |
| 2023-05-24 | 24.30 | $24.03 | 16300 |
| 2023-05-23 | 24.33 | $24.01 | 10600 |
| 2023-05-22 | 24.36 | $24.11 | 11400 |
| 2023-05-19 | 24.39 | $24.10 | 21000 |
| 2023-05-18 | 24.42 | $24.30 | 10800 |
| 2023-05-17 | 24.43 | $24.48 | 44400 |
| 2023-05-16 | 24.42 | $24.54 | 11700 |
| 2023-05-15 | 24.41 | $24.66 | 11100 |
| 2023-05-12 | 24.38 | $24.45 | 4500 |
| 2023-05-11 | 24.38 | $24.30 | 22600 |
| 2023-05-10 | 24.38 | $24.45 | 8300 |
| 2023-05-09 | 24.38 | $24.38 | 11200 |
| 2023-05-08 | 24.38 | $24.50 | 6400 |
| 2023-05-05 | 24.36 | $24.51 | 5100 |
| 2023-05-04 | 24.35 | $24.32 | 22800 |
| 2023-05-03 | 24.35 | $24.63 | 40000 |
| 2023-05-02 | 24.32 | $24.85 | 30700 |
| 2023-05-01 | 24.27 | $24.89 | 26800 |
| 2023-04-28 | 24.20 | $25.02 | 86300 |
| 2023-04-27 | 24.12 | $24.86 | 15000 |
| 2023-04-26 | 24.04 | $24.62 | 30400 |
| 2023-04-25 | 23.98 | $24.65 | 15400 |
| 2023-04-24 | 23.90 | $24.70 | 15500 |
| 2023-04-21 | 23.82 | $24.64 | 9700 |
| 2023-04-20 | 23.73 | $24.48 | 21600 |
| 2023-04-19 | 23.66 | $24.61 | 18200 |
| 2023-04-18 | 23.56 | $24.06 | 33500 |
| 2023-04-17 | 23.50 | $23.83 | 24600 |
| 2023-04-14 | 23.47 | $23.79 | 18200 |
| 2023-04-13 | 23.43 | $23.79 | 377400 |
| 2023-04-12 | 23.40 | $23.40 | 22800 |
| 2023-04-11 | 23.40 | $23.40 | 79800 |
| 2023-04-10 | 23.40 | $23.41 | 40500 |
| 2023-04-06 | 23.39 | $23.45 | 160700 |
| 2023-04-05 | 23.39 | $23.36 | 27400 |
| 2023-04-04 | 23.39 | $23.38 | 27000 |
| 2023-04-03 | 23.39 | $23.39 | 49300 |
| 2023-03-31 | 23.39 | $23.38 | 158700 |
| 2023-03-30 | 23.39 | $23.39 | 215400 |
| 2023-03-29 | 23.39 | $23.33 | 35100 |
| 2023-03-28 | 23.40 | $23.35 | 15900 |
| 2023-03-27 | 23.41 | $23.37 | 38300 |
| 2023-03-24 | 23.41 | $23.30 | 53400 |
| 2023-03-23 | 23.42 | $23.30 | 36200 |
| 2023-03-22 | 23.43 | $23.34 | 46800 |
| 2023-03-21 | 23.44 | $23.34 | 16900 |
| 2023-03-20 | 23.46 | $23.08 | 8300 |
| 2023-03-17 | 23.49 | $23.21 | 53500 |
| 2023-03-16 | 23.52 | $23.42 | 37200 |
| 2023-03-15 | 23.54 | $23.35 | 42500 |
| 2023-03-14 | 23.56 | $23.32 | 26300 |
| 2023-03-13 | 23.58 | $23.22 | 18700 |
| 2023-03-10 | 23.62 | $23.35 | 44600 |
| 2023-03-09 | 23.65 | $23.26 | 14400 |
| 2023-03-08 | 23.69 | $23.51 | 18600 |
| 2023-03-07 | 23.71 | $23.56 | 17600 |
| 2023-03-06 | 23.72 | $23.56 | 26200 |
| 2023-03-03 | 23.74 | $23.52 | 37600 |
| 2023-03-02 | 23.76 | $23.53 | 18300 |
| 2023-03-01 | 23.78 | $23.53 | 13800 |
| 2023-02-28 | 23.81 | $23.55 | 55800 |
| 2023-02-27 | 23.84 | $23.49 | 21500 |
| 2023-02-24 | 23.88 | $23.52 | 57000 |
| 2023-02-23 | 23.91 | $23.59 | 42600 |
| 2023-02-22 | 23.95 | $23.52 | 27300 |
| 2023-02-21 | 23.99 | $23.53 | 13700 |
| 2023-02-17 | 24.04 | $24.04 | 63700 |
| 2023-02-16 | 24.04 | $23.97 | 16600 |
| 2023-02-15 | 24.05 | $24.02 | 14100 |
| 2023-02-14 | 24.05 | $24.03 | 22100 |
| 2023-02-13 | 24.05 | $24.05 | 18200 |
| 2023-02-10 | 24.05 | $24.05 | 66500 |
| 2023-02-09 | 24.05 | $24.04 | 25500 |
| 2023-02-08 | 24.05 | $24.05 | 20600 |
| 2023-02-07 | 24.05 | $24.05 | 38100 |
| 2023-02-06 | 24.06 | $23.98 | 13700 |
| 2023-02-03 | 24.06 | $24.03 | 105500 |
| 2023-02-02 | 24.07 | $24.06 | 33900 |
| 2023-02-01 | 24.07 | $24.05 | 24600 |
| 2023-01-31 | 24.07 | $24.03 | 66300 |
| 2023-01-30 | 24.07 | $24.18 | 43100 |
| 2023-01-27 | 24.06 | $24.15 | 116300 |
| 2023-01-26 | 24.05 | $24.13 | 35300 |
| 2023-01-25 | 24.04 | $24.18 | 48300 |
| 2023-01-24 | 24.03 | $24.17 | 27300 |
| 2023-01-23 | 24.02 | $24.17 | 23700 |
| 2023-01-20 | 24.00 | $24.12 | 86000 |
| 2023-01-19 | 23.99 | $24.15 | 23700 |
| 2023-01-18 | 23.97 | $24.16 | 26700 |
| 2023-01-17 | 23.95 | $24.19 | 21400 |
| 2023-01-13 | 23.92 | $24.17 | 35000 |
| 2023-01-12 | 23.90 | $24.14 | 13700 |
| 2023-01-11 | 23.87 | $24.17 | 10200 |
| 2023-01-10 | 23.84 | $24.12 | 17000 |
| 2023-01-09 | 23.81 | $24.09 | 14900 |
| 2023-01-06 | 23.78 | $24.17 | 67400 |
| 2023-01-05 | 23.74 | $24.08 | 21300 |
| 2023-01-04 | 23.71 | $24.20 | 23600 |
| 2023-01-03 | 23.66 | $24.09 | 14000 |
| 2022-12-30 | 23.61 | $24.08 | 235900 |
| 2022-12-29 | 23.56 | $23.70 | 86000 |
| 2022-12-28 | 23.55 | $23.65 | 45200 |
| 2022-12-27 | 23.53 | $23.61 | 18300 |
| 2022-12-23 | 23.53 | $23.68 | 53600 |
| 2022-12-22 | 23.51 | $23.65 | 44500 |
| 2022-12-21 | 23.50 | $23.64 | 31700 |
| 2022-12-20 | 23.48 | $23.65 | 17300 |
| 2022-12-19 | 23.46 | $23.67 | 64300 |
| 2022-12-16 | 23.44 | $23.68 | 52600 |
| 2022-12-15 | 23.42 | $23.76 | 64900 |
| 2022-12-14 | 23.38 | $23.65 | 37500 |
| 2022-12-13 | 23.35 | $23.70 | 31400 |
| 2022-12-12 | 23.31 | $23.24 | 22700 |
| 2022-12-09 | 23.32 | $23.29 | 32000 |
| 2022-12-08 | 23.32 | $23.32 | 30900 |
| 2022-12-07 | 23.33 | $23.26 | 24000 |
| 2022-12-06 | 23.33 | $23.07 | 22600 |
| 2022-12-05 | 23.36 | $23.07 | 32600 |
| 2022-12-02 | 23.39 | $23.58 | 46400 |
| 2022-12-01 | 23.37 | $23.51 | 43500 |
| 2022-11-30 | 23.36 | $23.62 | 88800 |
| 2022-11-29 | 23.33 | $23.58 | 80600 |
| 2022-11-28 | 23.30 | $23.42 | 16500 |
| 2022-11-25 | 23.29 | $23.90 | 6400 |
| 2022-11-23 | 23.22 | $23.75 | 13300 |
| 2022-11-22 | 23.17 | $23.30 | 23100 |
| 2022-11-21 | 23.15 | $23.47 | 18500 |
| 2022-11-18 | 23.12 | $23.50 | 11900 |
| 2022-11-17 | 23.08 | $23.73 | 8600 |
| 2022-11-16 | 23.01 | $23.90 | 25400 |
| 2022-11-15 | 22.92 | $23.45 | 34600 |
| 2022-11-14 | 22.86 | $23.00 | 37100 |
| 2022-11-11 | 22.85 | $23.43 | 24100 |
| 2022-11-10 | 22.79 | $23.52 | 35100 |
| 2022-11-09 | 22.71 | $22.81 | 16200 |
| 2022-11-08 | 22.70 | $22.83 | 34700 |
| 2022-11-07 | 22.69 | $22.55 | 21100 |
| 2022-11-04 | 22.70 | $22.41 | 15000 |
| 2022-11-03 | 22.73 | $22.33 | 14400 |
| 2022-11-02 | 22.77 | $22.36 | 22400 |
| 2022-11-01 | 22.82 | $22.43 | 22000 |
| 2022-10-31 | 22.86 | $22.85 | 12700 |
| 2022-10-28 | 22.86 | $22.93 | 22700 |
| 2022-10-27 | 22.85 | $22.47 | 33800 |
| 2022-10-26 | 22.89 | $22.85 | 8000 |
| 2022-10-25 | 22.90 | $22.69 | 10300 |
| 2022-10-24 | 22.92 | $22.80 | 19800 |
| 2022-10-21 | 22.93 | $22.94 | 17100 |
| 2022-10-20 | 22.93 | $22.30 | 13900 |
| 2022-10-19 | 23.00 | $22.84 | 15200 |
| 2022-10-18 | 23.01 | $22.78 | 16000 |
| 2022-10-17 | 23.04 | $22.93 | 11000 |
| 2022-10-14 | 23.05 | $22.86 | 13400 |
| 2022-10-13 | 23.07 | $22.89 | 10000 |
| 2022-10-12 | 23.09 | $22.99 | 14700 |
| 2022-10-11 | 23.10 | $23.06 | 22300 |
| 2022-10-10 | 23.10 | $22.82 | 23000 |
| 2022-10-07 | 23.13 | $23.13 | 11200 |
| 2022-10-06 | 23.14 | $23.21 | 15200 |
| 2022-10-05 | 23.13 | $22.98 | 19500 |
| 2022-10-04 | 23.14 | $23.13 | 23700 |
| 2022-10-03 | 23.14 | $22.69 | 18300 |
| 2022-09-30 | 23.19 | $22.15 | 176900 |
| 2022-09-29 | 23.30 | $22.00 | 93900 |
| 2022-09-28 | 23.44 | $22.71 | 34600 |
| 2022-09-27 | 23.52 | $22.40 | 23700 |
| 2022-09-26 | 23.63 | $22.49 | 32200 |
| 2022-09-23 | 23.75 | $23.11 | 29100 |
| 2022-09-22 | 23.82 | $23.15 | 15400 |
| 2022-09-21 | 23.89 | $23.40 | 12200 |
| 2022-09-20 | 23.94 | $23.42 | 15700 |
| 2022-09-19 | 24.00 | $23.30 | 19600 |
| 2022-09-16 | 24.07 | $23.32 | 18300 |
| 2022-09-15 | 24.15 | $23.42 | 10900 |
| 2022-09-14 | 24.23 | $23.60 | 33000 |
| 2022-09-13 | 24.30 | $23.72 | 10000 |
| 2022-09-12 | 24.36 | $23.93 | 10700 |
| 2022-09-09 | 24.40 | $23.57 | 14800 |
| 2022-09-08 | 24.49 | $23.62 | 22000 |
| 2022-09-07 | 24.58 | $24.23 | 18700 |
| 2022-09-06 | 24.62 | $24.22 | 35600 |
| 2022-09-02 | 24.66 | $24.50 | 16100 |
| 2022-09-01 | 24.67 | $24.42 | 4200 |
| 2022-08-31 | 24.70 | $24.33 | 14500 |
| 2022-08-30 | 24.74 | $24.62 | 10200 |
| 2022-08-29 | 24.75 | $24.70 | 12400 |
| 2022-08-26 | 24.76 | $24.67 | 18300 |
| 2022-08-25 | 24.77 | $24.58 | 11100 |
| 2022-08-24 | 24.79 | $24.04 | 19700 |
| 2022-08-23 | 24.87 | $24.17 | 32000 |
| 2022-08-22 | 24.94 | $24.72 | 10400 |
| 2022-08-19 | 24.96 | $24.79 | 6300 |
| 2022-08-18 | 24.98 | $24.92 | 7100 |
| 2022-08-17 | 24.99 | $24.92 | 25600 |
| 2022-08-16 | 24.99 | $24.99 | 10600 |
| 2022-08-15 | 24.99 | $25.01 | 11300 |
| 2022-08-12 | 24.99 | $24.90 | 3800 |
| 2022-08-11 | 25.00 | $24.84 | 10300 |
| 2022-08-10 | 25.02 | $24.93 | 14500 |
| 2022-08-09 | 25.03 | $24.81 | 26300 |
| 2022-08-08 | 25.05 | $25.10 | 12500 |
| 2022-08-05 | 25.05 | $25.09 | 5800 |
| 2022-08-04 | 25.04 | $25.22 | 29900 |
| 2022-08-03 | 25.02 | $25.21 | 29700 |
| 2022-08-02 | 25.00 | $25.14 | 54500 |
| 2022-08-01 | 24.99 | $25.14 | 36500 |
| 2022-07-29 | 24.97 | $25.60 | 28200 |
| 2022-07-28 | 24.91 | $25.41 | 12300 |
| 2022-07-27 | 24.85 | $25.21 | 1500 |
| 2022-07-26 | 24.82 | $25.15 | 6500 |
| 2022-07-25 | 24.78 | $25.25 | 4200 |
| 2022-07-22 | 24.73 | $25.10 | 9200 |
| 2022-07-21 | 24.69 | $25.28 | 6700 |
| 2022-07-20 | 24.63 | $25.08 | 4200 |
| 2022-07-19 | 24.58 | $24.98 | 5800 |
| 2022-07-18 | 24.54 | $24.90 | 5100 |
| 2022-07-15 | 24.50 | $24.99 | 2200 |
| 2022-07-14 | 24.45 | $24.90 | 7200 |
| 2022-07-13 | 24.40 | $24.80 | 27800 |
| 2022-07-12 | 24.36 | $25.08 | 10200 |
| 2022-07-11 | 24.29 | $24.82 | 6000 |
| 2022-07-08 | 24.23 | $24.69 | 8400 |
| 2022-07-07 | 24.18 | $24.28 | 4000 |
| 2022-07-06 | 24.17 | $24.49 | 7300 |
| 2022-07-05 | 24.14 | $24.53 | 4300 |
| 2022-07-01 | 24.10 | $24.42 | 7300 |
| 2022-06-30 | 24.06 | $24.02 | 16200 |
| 2022-06-29 | 24.07 | $24.30 | 11900 |
| 2022-06-28 | 24.04 | $24.12 | 7400 |
| 2022-06-27 | 24.04 | $24.18 | 10000 |
| 2022-06-24 | 24.02 | $24.15 | 13200 |
| 2022-06-23 | 24.01 | $23.99 | 8500 |
| 2022-06-22 | 24.01 | $23.57 | 7800 |
| 2022-06-21 | 24.05 | $23.59 | 16200 |
| 2022-06-17 | 24.10 | $23.34 | 19600 |
| 2022-06-16 | 24.18 | $23.38 | 20400 |
| 2022-06-15 | 24.27 | $23.40 | 33000 |
| 2022-06-14 | 24.36 | $23.30 | 18500 |
| 2022-06-13 | 24.47 | $23.48 | 29100 |
| 2022-06-10 | 24.58 | $24.63 | 53200 |
| 2022-06-09 | 24.57 | $25.10 | 10800 |
| 2022-06-08 | 24.52 | $24.95 | 9600 |
| 2022-06-07 | 24.47 | $25.08 | 4100 |
| 2022-06-06 | 24.40 | $24.85 | 5300 |
| 2022-06-03 | 24.36 | $24.79 | 17200 |
| 2022-06-02 | 24.31 | $24.86 | 8600 |
| 2022-06-01 | 24.26 | $25.02 | 11000 |
| 2022-05-31 | 24.17 | $25.08 | 46600 |
| 2022-05-27 | 24.08 | $25.35 | 22600 |
| 2022-05-26 | 23.95 | $25.57 | 25100 |
| 2022-05-25 | 23.77 | $24.84 | 22500 |
| 2022-05-24 | 23.66 | $23.75 | 13500 |
| 2022-05-23 | 23.65 | $23.45 | 25000 |
| 2022-05-20 | 23.67 | $23.50 | 35900 |
| 2022-05-19 | 23.69 | $23.47 | 24500 |
| 2022-05-18 | 23.72 | $23.47 | 32200 |
| 2022-05-17 | 23.74 | $23.25 | 35600 |
| 2022-05-16 | 23.79 | $23.41 | 12300 |
| 2022-05-13 | 23.83 | $23.48 | 10900 |
| 2022-05-12 | 23.87 | $23.19 | 35700 |
| 2022-05-11 | 23.94 | $23.14 | 37600 |
| 2022-05-10 | 24.03 | $23.18 | 26000 |
| 2022-05-09 | 24.12 | $23.05 | 27200 |
| 2022-05-06 | 24.23 | $23.25 | 17500 |
| 2022-05-05 | 24.33 | $23.18 | 15600 |
| 2022-05-04 | 24.45 | $23.66 | 61400 |
| 2022-05-03 | 24.54 | $23.52 | 24700 |
| 2022-05-02 | 24.64 | $23.23 | 38000 |
| 2022-04-29 | 24.79 | $24.05 | 41500 |
| 2022-04-28 | 24.87 | $23.99 | 46400 |
| 2022-04-27 | 24.96 | $23.66 | 92300 |
| 2022-04-26 | 25.10 | $24.42 | 48400 |
| 2022-04-25 | 25.17 | $24.50 | 20800 |
| 2022-04-22 | 25.24 | $24.70 | 27300 |
| 2022-04-21 | 25.30 | $24.86 | 32200 |
| 2022-04-20 | 25.35 | $25.16 | 13200 |
| 2022-04-19 | 25.37 | $24.97 | 22000 |
| 2022-04-18 | 25.41 | $24.81 | 28400 |
| 2022-04-14 | 25.47 | $25.08 | 11900 |
| 2022-04-13 | 25.51 | $25.25 | 7800 |
| 2022-04-12 | 25.54 | $25.25 | 10700 |
| 2022-04-11 | 25.57 | $25.33 | 8200 |
| 2022-04-08 | 25.60 | $25.52 | 10600 |
| 2022-04-07 | 25.61 | $25.67 | 10000 |
| 2022-04-06 | 25.60 | $25.55 | 16200 |
| 2022-04-05 | 25.60 | $25.38 | 24700 |
| 2022-04-04 | 25.63 | $25.70 | 4400 |
| 2022-04-01 | 25.62 | $25.65 | 9600 |
| 2022-03-31 | 25.62 | $25.88 | 12200 |
| 2022-03-30 | 25.59 | $25.75 | 13300 |
| 2022-03-29 | 25.57 | $25.90 | 10900 |
| 2022-03-28 | 25.54 | $25.54 | 10600 |
| 2022-03-25 | 25.54 | $25.45 | 15600 |
| 2022-03-24 | 25.55 | $25.60 | 18600 |
| 2022-03-23 | 25.54 | $25.49 | 15100 |
| 2022-03-22 | 25.55 | $25.50 | 9900 |
| 2022-03-21 | 25.55 | $25.40 | 6500 |
| 2022-03-18 | 25.57 | $25.57 | 10500 |
| 2022-03-17 | 25.57 | $25.59 | 3500 |
| 2022-03-16 | 25.56 | $25.39 | 9000 |
| 2022-03-15 | 25.58 | $25.31 | 14800 |
| 2022-03-14 | 25.61 | $25.31 | 15400 |
| 2022-03-11 | 25.64 | $25.51 | 10600 |
| 2022-03-10 | 25.66 | $25.50 | 21400 |
| 2022-03-09 | 25.67 | $25.71 | 4700 |
| 2022-03-08 | 25.67 | $25.46 | 5300 |
| 2022-03-07 | 25.69 | $25.58 | 27300 |
| 2022-03-04 | 25.70 | $25.49 | 3700 |
| 2022-03-03 | 25.72 | $25.77 | 46300 |
| 2022-03-02 | 25.72 | $25.71 | 18800 |
| 2022-03-01 | 25.72 | $25.43 | 32200 |
| 2022-02-28 | 25.75 | $25.36 | 19600 |
| 2022-02-25 | 25.79 | $25.47 | 9200 |
| 2022-02-24 | 25.82 | $25.50 | 10400 |
| 2022-02-23 | 25.86 | $25.45 | 17300 |
| 2022-02-22 | 25.90 | $25.65 | 15000 |
| 2022-02-18 | 25.93 | $25.58 | 21500 |
| 2022-02-17 | 25.97 | $25.61 | 29900 |
| 2022-02-16 | 26.00 | $25.57 | 29200 |
| 2022-02-15 | 26.05 | $25.52 | 26200 |
| 2022-02-14 | 26.10 | $25.37 | 23800 |
| 2022-02-11 | 26.18 | $25.42 | 31100 |
| 2022-02-10 | 26.26 | $25.57 | 25600 |
| 2022-02-09 | 26.33 | $25.70 | 35600 |
| 2022-02-08 | 26.40 | $25.68 | 38300 |
| 2022-02-07 | 26.48 | $25.76 | 25300 |
| 2022-02-04 | 26.55 | $25.89 | 87900 |
| 2022-02-03 | 26.62 | $26.21 | 18200 |
| 2022-02-02 | 26.66 | $26.49 | 19700 |
| 2022-02-01 | 26.68 | $26.52 | 17500 |
| 2022-01-31 | 26.70 | $26.53 | 89400 |
| 2022-01-28 | 26.72 | $26.28 | 10500 |
| 2022-01-27 | 26.76 | $26.28 | 20200 |
| 2022-01-26 | 26.81 | $26.85 | 11400 |
| 2022-01-25 | 26.81 | $27.00 | 17100 |
| 2022-01-24 | 26.79 | $26.78 | 9600 |
| 2022-01-21 | 26.79 | $26.83 | 10300 |
| 2022-01-20 | 26.79 | $26.78 | 24000 |
| 2022-01-19 | 26.79 | $26.65 | 17200 |
| 2022-01-18 | 26.80 | $26.57 | 19100 |
| 2022-01-14 | 26.83 | $26.82 | 4000 |
| 2022-01-13 | 26.83 | $26.87 | 13500 |
| 2022-01-12 | 26.82 | $26.76 | 3700 |
| 2022-01-11 | 26.83 | $26.73 | 11800 |
| 2022-01-10 | 26.84 | $26.53 | 9700 |
| 2022-01-07 | 26.87 | $26.62 | 11200 |
| 2022-01-06 | 26.90 | $26.70 | 10400 |
| 2022-01-05 | 26.92 | $26.64 | 15300 |
| 2022-01-04 | 26.95 | $26.80 | 19700 |
| 2022-01-03 | 26.97 | $27.09 | 18300 |
| 2021-12-31 | 26.95 | $27.29 | 22300 |
| 2021-12-30 | 26.92 | $27.00 | 4500 |
| 2021-12-29 | 26.91 | $27.00 | 24000 |
| 2021-12-28 | 26.90 | $27.00 | 14600 |
| 2021-12-27 | 26.89 | $26.89 | 10000 |
| 2021-12-23 | 26.89 | $26.84 | 8400 |
| 2021-12-22 | 26.90 | $26.89 | 22900 |
| 2021-12-21 | 26.90 | $26.82 | 8000 |
| 2021-12-20 | 26.90 | $26.73 | 16200 |
| 2021-12-17 | 26.92 | $26.78 | 22300 |
| 2021-12-16 | 26.94 | $26.90 | 13600 |
| 2021-12-15 | 26.94 | $26.84 | 19000 |
| 2021-12-14 | 26.95 | $26.72 | 10100 |
| 2021-12-13 | 26.98 | $26.77 | 9800 |
| 2021-12-10 | 27.00 | $26.68 | 11900 |
| 2021-12-09 | 27.03 | $26.74 | 5200 |
| 2021-12-08 | 27.06 | $26.82 | 11500 |
| 2021-12-07 | 27.09 | $26.88 | 13200 |
| 2021-12-06 | 27.11 | $26.71 | 11800 |
| 2021-12-03 | 27.15 | $26.71 | 14700 |
| 2021-12-02 | 27.20 | $26.70 | 13000 |
| 2021-12-01 | 27.25 | $26.69 | 24900 |
| 2021-11-30 | 27.31 | $26.62 | 50100 |
| 2021-11-29 | 27.38 | $27.05 | 5800 |
| 2021-11-26 | 27.42 | $26.84 | 36400 |
| 2021-11-24 | 27.48 | $27.16 | 12400 |
| 2021-11-23 | 27.51 | $27.13 | 45100 |
| 2021-11-22 | 27.55 | $26.96 | 19400 |
| 2021-11-19 | 27.61 | $27.26 | 16200 |
| 2021-11-18 | 27.65 | $27.36 | 11800 |
| 2021-11-17 | 27.68 | $27.50 | 15200 |
| 2021-11-16 | 27.70 | $27.63 | 15900 |
| 2021-11-15 | 27.71 | $27.66 | 22500 |
| 2021-11-12 | 27.71 | $27.62 | 18700 |
| 2021-11-11 | 27.72 | $27.60 | 25100 |
| 2021-11-10 | 27.73 | $27.64 | 32300 |
| 2021-11-09 | 27.74 | $27.85 | 18500 |
| 2021-11-08 | 27.73 | $27.79 | 11900 |
| 2021-11-05 | 27.72 | $27.75 | 6100 |
| 2021-11-04 | 27.72 | $27.71 | 13700 |
| 2021-11-03 | 27.72 | $27.56 | 14900 |
| 2021-11-02 | 27.74 | $27.68 | 15700 |
| 2021-11-01 | 27.75 | $27.76 | 11900 |
| 2021-10-29 | 27.75 | $27.79 | 23900 |
| 2021-10-28 | 27.74 | $27.79 | 9900 |
| 2021-10-27 | 27.74 | $27.94 | 10400 |
| 2021-10-26 | 27.71 | $27.95 | 16600 |
| 2021-10-25 | 27.69 | $27.92 | 6900 |
| 2021-10-22 | 27.66 | $27.65 | 8200 |
| 2021-10-21 | 27.67 | $27.97 | 11500 |
| 2021-10-20 | 27.63 | $27.97 | 11700 |
| 2021-10-19 | 27.60 | $27.94 | 9000 |
| 2021-10-18 | 27.56 | $27.93 | 18400 |
| 2021-10-15 | 27.52 | $27.93 | 7500 |
| 2021-10-14 | 27.48 | $27.94 | 33200 |
| 2021-10-13 | 27.43 | $27.67 | 20800 |
| 2021-10-12 | 27.41 | $27.80 | 15000 |
| 2021-10-11 | 27.37 | $27.61 | 14800 |
| 2021-10-08 | 27.34 | $27.56 | 25700 |
| 2021-10-07 | 27.32 | $27.48 | 11800 |
| 2021-10-06 | 27.30 | $27.41 | 14500 |
| 2021-10-05 | 27.29 | $27.27 | 24100 |
| 2021-10-04 | 27.29 | $27.05 | 17800 |
| 2021-10-01 | 27.32 | $27.23 | 10700 |
| 2021-09-30 | 27.32 | $27.41 | 28300 |
| 2021-09-29 | 27.32 | $27.20 | 15000 |
| 2021-09-28 | 27.33 | $27.13 | 14400 |
| 2021-09-27 | 27.35 | $27.28 | 20900 |
| 2021-09-24 | 27.36 | $27.30 | 20100 |
| 2021-09-23 | 27.36 | $27.33 | 40300 |
| 2021-09-22 | 27.37 | $27.48 | 28100 |
| 2021-09-21 | 27.35 | $27.42 | 12100 |
| 2021-09-20 | 27.35 | $27.39 | 13200 |
| 2021-09-17 | 27.34 | $27.64 | 23800 |
| 2021-09-16 | 27.31 | $27.53 | 15700 |
| 2021-09-15 | 27.29 | $27.47 | 16600 |
| 2021-09-14 | 27.27 | $27.33 | 9600 |
| 2021-09-13 | 27.26 | $27.20 | 14500 |
| 2021-09-10 | 27.27 | $27.27 | 12000 |
| 2021-09-09 | 27.27 | $27.28 | 12400 |
| 2021-09-08 | 27.27 | $27.27 | 104900 |
| 2021-09-07 | 27.27 | $27.39 | 7800 |
| 2021-09-03 | 27.25 | $27.48 | 28200 |
| 2021-09-02 | 27.23 | $27.45 | 96700 |
| 2021-09-01 | 27.21 | $27.37 | 15200 |
| 2021-08-31 | 27.19 | $27.11 | 55800 |
| 2021-08-30 | 27.20 | $27.15 | 24000 |
| 2021-08-27 | 27.20 | $27.15 | 7900 |
| 2021-08-26 | 27.21 | $27.13 | 5100 |
| 2021-08-25 | 27.21 | $27.17 | 8700 |
| 2021-08-24 | 27.22 | $27.17 | 208400 |
| 2021-08-23 | 27.22 | $27.16 | 23000 |
| 2021-08-20 | 27.23 | $27.16 | 23900 |
| 2021-08-19 | 27.24 | $27.18 | 24300 |
| 2021-08-18 | 27.24 | $27.20 | 13400 |
| 2021-08-17 | 27.25 | $27.25 | 11400 |
| 2021-08-16 | 27.25 | $27.25 | 18800 |
| 2021-08-13 | 27.25 | $27.34 | 22300 |
| 2021-08-12 | 27.24 | $27.03 | 31300 |
| 2021-08-11 | 27.26 | $27.02 | 19400 |
| 2021-08-10 | 27.29 | $27.03 | 8200 |
| 2021-08-09 | 27.31 | $27.23 | 21900 |
| 2021-08-06 | 27.32 | $27.35 | 18900 |
| 2021-08-05 | 27.32 | $27.28 | 26700 |
| 2021-08-04 | 27.32 | $27.28 | 74200 |
| 2021-08-03 | 27.33 | $27.32 | 13600 |
| 2021-08-02 | 27.33 | $27.33 | 15100 |
| 2021-07-30 | 27.33 | $27.27 | 36800 |
| 2021-07-29 | 27.34 | $27.20 | 11000 |
| 2021-07-28 | 27.35 | $27.32 | 11700 |
| 2021-07-27 | 27.35 | $27.35 | 19700 |
| 2021-07-26 | 27.35 | $27.35 | 11600 |
| 2021-07-23 | 27.35 | $27.34 | 12200 |
| 2021-07-22 | 27.36 | $27.31 | 16100 |
| 2021-07-21 | 27.36 | $27.47 | 14500 |
| 2021-07-20 | 27.35 | $27.40 | 12600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.74
2026-07-17
Close Price
$22.64
Vol: 11300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.12
Average
24.44
Maximum
27.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.74 | $22.64 | 11300 |
| 2026-07-16 | 22.76 | $22.63 | 12100 |
| 2026-07-15 | 22.79 | $22.64 | 7726 |
| 2026-07-14 | 22.83 | $22.62 | 14500 |
| 2026-07-13 | 22.87 | $22.57 | 12900 |
| 2026-07-10 | 22.92 | $22.74 | 21600 |
| 2026-07-09 | 22.95 | $22.73 | 19314 |
| 2026-07-08 | 22.99 | $22.76 | 30500 |
| 2026-07-07 | 23.03 | $22.90 | 32429 |
| 2026-07-06 | 23.06 | $22.96 | 9100 |
| 2026-07-02 | 23.08 | $22.92 | 28949 |
| 2026-07-01 | 23.11 | $22.82 | 38300 |
| 2026-06-30 | 23.15 | $22.69 | 275345 |
| 2026-06-29 | 23.22 | $22.47 | 84529 |
| 2026-06-26 | 23.30 | $22.63 | 26932 |
| 2026-06-25 | 23.38 | $22.85 | 25724 |
| 2026-06-24 | 23.45 | $23.13 | 33909 |
| 2026-06-23 | 23.49 | $23.32 | 15742 |
| 2026-06-22 | 23.52 | $23.49 | 17748 |
| 2026-06-18 | 23.53 | $23.70 | 22400 |
| 2026-06-17 | 23.52 | $23.50 | 13300 |
| 2026-06-16 | 23.54 | $23.57 | 27900 |
| 2026-06-15 | 23.54 | $23.49 | 11144 |
| 2026-06-12 | 23.56 | $23.42 | 8000 |
| 2026-06-11 | 23.59 | $23.50 | 23537 |
| 2026-06-10 | 23.62 | $23.30 | 17115 |
| 2026-06-09 | 23.67 | $23.34 | 9817 |
| 2026-06-08 | 23.71 | $23.35 | 10600 |
| 2026-06-05 | 23.76 | $23.31 | 20100 |
| 2026-06-04 | 23.82 | $23.44 | 5300 |
| 2026-06-03 | 23.87 | $23.53 | 9700 |
| 2026-06-02 | 23.91 | $23.65 | 32528 |
| 2026-06-01 | 23.94 | $23.73 | 9200 |
| 2026-05-29 | 23.96 | $23.73 | 19600 |
| 2026-05-28 | 23.98 | $24.02 | 13000 |
| 2026-05-27 | 23.98 | $23.95 | 5600 |
| 2026-05-26 | 23.98 | $24.01 | 9000 |
| 2026-05-22 | 23.98 | $23.97 | 9945 |
| 2026-05-21 | 23.99 | $23.76 | 10735 |
| 2026-05-20 | 24.01 | $23.99 | 10200 |
| 2026-05-19 | 24.01 | $23.82 | 9100 |
| 2026-05-18 | 24.03 | $23.94 | 13344 |
| 2026-05-15 | 24.04 | $23.97 | 10704 |
| 2026-05-14 | 24.05 | $24.20 | 7800 |
| 2026-05-13 | 24.04 | $24.25 | 10400 |
| 2026-05-12 | 24.02 | $24.21 | 24800 |
| 2026-05-11 | 24.00 | $23.96 | 6200 |
| 2026-05-08 | 24.00 | $24.08 | 9800 |
| 2026-05-07 | 23.99 | $23.99 | 5110 |
| 2026-05-06 | 23.98 | $23.93 | 11900 |
| 2026-05-05 | 23.98 | $23.85 | 11800 |
| 2026-05-04 | 23.98 | $23.84 | 15329 |
| 2026-05-01 | 23.98 | $23.87 | 6038 |
| 2026-04-30 | 23.97 | $24.07 | 12900 |
| 2026-04-29 | 23.93 | $24.03 | 9041 |
| 2026-04-28 | 23.90 | $24.11 | 10710 |
| 2026-04-27 | 23.85 | $24.03 | 7100 |
| 2026-04-24 | 23.81 | $24.03 | 11608 |
| 2026-04-23 | 23.77 | $24.16 | 6935 |
| 2026-04-22 | 23.70 | $24.14 | 7421 |
| 2026-04-21 | 23.64 | $24.03 | 7534 |
| 2026-04-20 | 23.58 | $24.06 | 11900 |
| 2026-04-17 | 23.51 | $24.18 | 8700 |
| 2026-04-16 | 23.43 | $24.05 | 20500 |
| 2026-04-15 | 23.35 | $24.15 | 22700 |
| 2026-04-14 | 23.26 | $23.87 | 19600 |
| 2026-04-13 | 23.20 | $23.46 | 18700 |
| 2026-04-10 | 23.17 | $23.47 | 15100 |
| 2026-04-09 | 23.14 | $23.28 | 13000 |
| 2026-04-08 | 23.13 | $23.20 | 5026 |
| 2026-04-07 | 23.14 | $23.02 | 15400 |
| 2026-04-06 | 23.16 | $22.96 | 8000 |
| 2026-04-02 | 23.19 | $23.05 | 12700 |
| 2026-04-01 | 23.22 | $22.97 | 34400 |
| 2026-03-31 | 23.26 | $22.95 | 72500 |
| 2026-03-30 | 23.30 | $23.36 | 11000 |
| 2026-03-27 | 23.31 | $23.38 | 20100 |
| 2026-03-26 | 23.32 | $23.23 | 9400 |
| 2026-03-25 | 23.35 | $23.35 | 17500 |
| 2026-03-24 | 23.37 | $23.06 | 10400 |
| 2026-03-23 | 23.42 | $23.25 | 10400 |
| 2026-03-20 | 23.47 | $22.88 | 12800 |
| 2026-03-19 | 23.55 | $23.13 | 17300 |
| 2026-03-18 | 23.62 | $23.09 | 13500 |
| 2026-03-17 | 23.70 | $23.20 | 19728 |
| 2026-03-16 | 23.77 | $23.34 | 23700 |
| 2026-03-13 | 23.84 | $23.32 | 19500 |
| 2026-03-12 | 23.91 | $23.50 | 15200 |
| 2026-03-11 | 23.97 | $23.68 | 21100 |
| 2026-03-10 | 24.02 | $23.74 | 9100 |
| 2026-03-09 | 24.06 | $23.75 | 15900 |
| 2026-03-06 | 24.11 | $23.63 | 15800 |
| 2026-03-05 | 24.16 | $23.85 | 5900 |
| 2026-03-04 | 24.20 | $23.97 | 12500 |
| 2026-03-03 | 24.23 | $23.92 | 13800 |
| 2026-03-02 | 24.27 | $23.92 | 23300 |
| 2026-02-27 | 24.30 | $23.83 | 59100 |
| 2026-02-26 | 24.36 | $23.98 | 56300 |
| 2026-02-25 | 24.40 | $24.19 | 20900 |
| 2026-02-24 | 24.42 | $24.35 | 23100 |
| 2026-02-23 | 24.43 | $24.48 | 12700 |
| 2026-02-20 | 24.43 | $24.62 | 19400 |
| 2026-02-19 | 24.41 | $24.44 | 13800 |
| 2026-02-18 | 24.42 | $24.54 | 13700 |
| 2026-02-17 | 24.41 | $24.66 | 14100 |
| 2026-02-13 | 24.40 | $24.43 | 5500 |
| 2026-02-12 | 24.40 | $24.38 | 9100 |
| 2026-02-11 | 24.41 | $24.38 | 9800 |
| 2026-02-10 | 24.43 | $24.28 | 18400 |
| 2026-02-09 | 24.45 | $24.17 | 2300 |
| 2026-02-06 | 24.48 | $24.19 | 7400 |
| 2026-02-05 | 24.51 | $24.12 | 12000 |
| 2026-02-04 | 24.54 | $24.14 | 18400 |
| 2026-02-03 | 24.57 | $24.30 | 13500 |
| 2026-02-02 | 24.58 | $24.49 | 7800 |
| 2026-01-30 | 24.58 | $24.51 | 16200 |
| 2026-01-29 | 24.56 | $24.85 | 23300 |
| 2026-01-28 | 24.51 | $24.61 | 15500 |
| 2026-01-27 | 24.48 | $24.75 | 13700 |
| 2026-01-26 | 24.43 | $24.71 | 14800 |
| 2026-01-23 | 24.38 | $24.78 | 17200 |
| 2026-01-22 | 24.31 | $24.73 | 11400 |
| 2026-01-21 | 24.25 | $24.74 | 12800 |
| 2026-01-20 | 24.18 | $24.58 | 27000 |
| 2026-01-16 | 24.13 | $24.57 | 9500 |
| 2026-01-15 | 24.07 | $24.60 | 20800 |
| 2026-01-14 | 24.01 | $24.41 | 13800 |
| 2026-01-13 | 23.96 | $24.42 | 10300 |
| 2026-01-12 | 23.91 | $24.28 | 20800 |
| 2026-01-09 | 23.87 | $24.22 | 21500 |
| 2026-01-08 | 23.83 | $24.01 | 48000 |
| 2026-01-07 | 23.80 | $23.76 | 17700 |
| 2026-01-06 | 23.80 | $23.83 | 9700 |
| 2026-01-05 | 23.79 | $23.97 | 14000 |
| 2026-01-02 | 23.76 | $23.89 | 15000 |
| 2025-12-31 | 23.74 | $23.66 | 22100 |
| 2025-12-30 | 23.74 | $23.79 | 25700 |
| 2025-12-29 | 23.72 | $23.65 | 8600 |
| 2025-12-26 | 23.72 | $23.81 | 7600 |
| 2025-12-24 | 23.70 | $23.70 | 4300 |
| 2025-12-23 | 23.69 | $23.74 | 14600 |
| 2025-12-22 | 23.68 | $23.86 | 6300 |
| 2025-12-19 | 23.65 | $23.92 | 10100 |
| 2025-12-18 | 23.61 | $23.86 | 22500 |
| 2025-12-17 | 23.58 | $24.01 | 26200 |
| 2025-12-16 | 23.52 | $23.97 | 13600 |
| 2025-12-15 | 23.48 | $23.80 | 18100 |
| 2025-12-12 | 23.44 | $23.61 | 10300 |
| 2025-12-11 | 23.42 | $23.64 | 18500 |
| 2025-12-10 | 23.40 | $23.51 | 13300 |
| 2025-12-09 | 23.39 | $23.40 | 23900 |
| 2025-12-08 | 23.40 | $23.26 | 9900 |
| 2025-12-05 | 23.41 | $23.21 | 18000 |
| 2025-12-04 | 23.44 | $23.26 | 15100 |
| 2025-12-03 | 23.46 | $23.42 | 7900 |
| 2025-12-02 | 23.46 | $23.45 | 24600 |
| 2025-12-01 | 23.46 | $23.49 | 10300 |
| 2025-11-28 | 23.46 | $23.51 | 1000 |
| 2025-11-26 | 23.45 | $23.50 | 5500 |
| 2025-11-25 | 23.45 | $23.44 | 5600 |
| 2025-11-24 | 23.45 | $23.45 | 7800 |
| 2025-11-21 | 23.46 | $23.38 | 5600 |
| 2025-11-20 | 23.47 | $23.44 | 12900 |
| 2025-11-19 | 23.47 | $23.38 | 8700 |
| 2025-11-18 | 23.48 | $23.48 | 19900 |
| 2025-11-17 | 23.49 | $23.45 | 21700 |
| 2025-11-14 | 23.49 | $23.46 | 9600 |
| 2025-11-13 | 23.50 | $23.37 | 21700 |
| 2025-11-12 | 23.51 | $23.51 | 13100 |
| 2025-11-11 | 23.51 | $23.52 | 9400 |
| 2025-11-10 | 23.51 | $23.60 | 5300 |
| 2025-11-07 | 23.50 | $23.55 | 14300 |
| 2025-11-06 | 23.49 | $23.51 | 13700 |
| 2025-11-05 | 23.49 | $23.36 | 8000 |
| 2025-11-04 | 23.50 | $23.35 | 17700 |
| 2025-11-03 | 23.52 | $23.34 | 14400 |
| 2025-10-31 | 23.55 | $23.35 | 81200 |
| 2025-10-30 | 23.57 | $23.62 | 15700 |
| 2025-10-29 | 23.57 | $23.72 | 13800 |
| 2025-10-28 | 23.56 | $23.67 | 10200 |
| 2025-10-27 | 23.57 | $23.74 | 20400 |
| 2025-10-24 | 23.56 | $23.50 | 10900 |
| 2025-10-23 | 23.58 | $23.48 | 6000 |
| 2025-10-22 | 23.61 | $23.53 | 28100 |
| 2025-10-21 | 23.64 | $23.55 | 8800 |
| 2025-10-20 | 23.67 | $23.57 | 10900 |
| 2025-10-17 | 23.69 | $23.40 | 13600 |
| 2025-10-16 | 23.74 | $23.32 | 17900 |
| 2025-10-15 | 23.79 | $23.26 | 18800 |
| 2025-10-14 | 23.86 | $23.25 | 89500 |
| 2025-10-13 | 23.93 | $23.65 | 4500 |
| 2025-10-10 | 23.97 | $23.55 | 4300 |
| 2025-10-09 | 24.02 | $23.79 | 14500 |
| 2025-10-08 | 24.05 | $23.79 | 22900 |
| 2025-10-07 | 24.08 | $23.85 | 10600 |
| 2025-10-06 | 24.11 | $23.95 | 9200 |
| 2025-10-03 | 24.13 | $24.01 | 5900 |
| 2025-10-02 | 24.14 | $24.06 | 10700 |
| 2025-10-01 | 24.15 | $24.13 | 9500 |
| 2025-09-30 | 24.15 | $24.23 | 33000 |
| 2025-09-29 | 24.14 | $24.21 | 17500 |
| 2025-09-26 | 24.13 | $24.18 | 4200 |
| 2025-09-25 | 24.12 | $24.22 | 23300 |
| 2025-09-24 | 24.10 | $24.20 | 29200 |
| 2025-09-23 | 24.08 | $23.83 | 6500 |
| 2025-09-22 | 24.10 | $23.93 | 5500 |
| 2025-09-19 | 24.11 | $23.90 | 14100 |
| 2025-09-18 | 24.12 | $24.05 | 11800 |
| 2025-09-17 | 24.12 | $24.25 | 8200 |
| 2025-09-16 | 24.11 | $24.37 | 6200 |
| 2025-09-15 | 24.08 | $24.35 | 4400 |
| 2025-09-12 | 24.06 | $24.40 | 4600 |
| 2025-09-11 | 24.03 | $24.33 | 5600 |
| 2025-09-10 | 24.02 | $24.22 | 12500 |
| 2025-09-09 | 24.01 | $24.13 | 7800 |
| 2025-09-08 | 24.02 | $24.26 | 9800 |
| 2025-09-05 | 24.01 | $24.09 | 9300 |
| 2025-09-04 | 24.02 | $23.85 | 13900 |
| 2025-09-03 | 24.06 | $23.77 | 7600 |
| 2025-09-02 | 24.11 | $23.62 | 49400 |
| 2025-08-29 | 24.17 | $23.63 | 43000 |
| 2025-08-28 | 24.24 | $23.69 | 13900 |
| 2025-08-27 | 24.31 | $23.68 | 13900 |
| 2025-08-26 | 24.38 | $23.70 | 30400 |
| 2025-08-25 | 24.46 | $23.96 | 25400 |
| 2025-08-22 | 24.51 | $24.21 | 29300 |
| 2025-08-21 | 24.54 | $24.17 | 32200 |
| 2025-08-20 | 24.57 | $24.57 | 15800 |
| 2025-08-19 | 24.56 | $24.71 | 89300 |
| 2025-08-18 | 24.54 | $24.78 | 14700 |
| 2025-08-15 | 24.51 | $24.68 | 8100 |
| 2025-08-14 | 24.49 | $24.70 | 11200 |
| 2025-08-13 | 24.46 | $24.73 | 18800 |
| 2025-08-12 | 24.42 | $24.50 | 6800 |
| 2025-08-11 | 24.41 | $24.50 | 8700 |
| 2025-08-08 | 24.39 | $24.45 | 9700 |
| 2025-08-07 | 24.38 | $24.37 | 9300 |
| 2025-08-06 | 24.38 | $24.37 | 9600 |
| 2025-08-05 | 24.38 | $24.36 | 223900 |
| 2025-08-04 | 24.37 | $24.46 | 114600 |
| 2025-08-01 | 24.36 | $24.45 | 4600 |
| 2025-07-31 | 24.34 | $24.66 | 12000 |
| 2025-07-30 | 24.31 | $24.48 | 3000 |
| 2025-07-29 | 24.29 | $24.45 | 6600 |
| 2025-07-28 | 24.27 | $24.39 | 3700 |
| 2025-07-25 | 24.25 | $24.35 | 11100 |
| 2025-07-24 | 24.24 | $24.30 | 15000 |
| 2025-07-23 | 24.23 | $24.31 | 13400 |
| 2025-07-22 | 24.21 | $24.28 | 16100 |
| 2025-07-21 | 24.20 | $24.20 | 25100 |
| 2025-07-18 | 24.20 | $24.17 | 5900 |
| 2025-07-17 | 24.20 | $24.14 | 17500 |
| 2025-07-16 | 24.19 | $24.08 | 8000 |
| 2025-07-15 | 24.20 | $24.22 | 13200 |
| 2025-07-14 | 24.19 | $24.25 | 14000 |
| 2025-07-11 | 24.17 | $24.43 | 21600 |
| 2025-07-10 | 24.13 | $24.45 | 11000 |
| 2025-07-09 | 24.09 | $24.35 | 4500 |
| 2025-07-08 | 24.05 | $24.22 | 3400 |
| 2025-07-07 | 24.03 | $24.13 | 13800 |
| 2025-07-03 | 24.01 | $24.25 | 6600 |
| 2025-07-02 | 23.98 | $24.20 | 19300 |
| 2025-07-01 | 23.96 | $24.01 | 8400 |
| 2025-06-30 | 23.95 | $23.86 | 41400 |
| 2025-06-27 | 23.95 | $24.05 | 14600 |
| 2025-06-26 | 23.93 | $24.19 | 19600 |
| 2025-06-25 | 23.90 | $24.03 | 3700 |
| 2025-06-24 | 23.89 | $24.15 | 15300 |
| 2025-06-23 | 23.85 | $24.00 | 2400 |
| 2025-06-20 | 23.83 | $23.93 | 7400 |
| 2025-06-18 | 23.82 | $23.89 | 13000 |
| 2025-06-17 | 23.81 | $23.82 | 2200 |
| 2025-06-16 | 23.80 | $23.80 | 18000 |
| 2025-06-13 | 23.80 | $23.70 | 4200 |
| 2025-06-12 | 23.81 | $23.90 | 14000 |
| 2025-06-11 | 23.79 | $23.84 | 6400 |
| 2025-06-10 | 23.78 | $23.92 | 7100 |
| 2025-06-09 | 23.76 | $23.89 | 33300 |
| 2025-06-06 | 23.74 | $23.82 | 16400 |
| 2025-06-05 | 23.73 | $23.92 | 21400 |
| 2025-06-04 | 23.70 | $23.74 | 20700 |
| 2025-06-03 | 23.69 | $23.76 | 44300 |
| 2025-06-02 | 23.68 | $23.72 | 28700 |
| 2025-05-30 | 23.66 | $23.99 | 65100 |
| 2025-05-29 | 23.62 | $23.69 | 7700 |
| 2025-05-28 | 23.61 | $23.69 | 17200 |
| 2025-05-27 | 23.59 | $23.78 | 13000 |
| 2025-05-23 | 23.57 | $23.54 | 7400 |
| 2025-05-22 | 23.57 | $23.43 | 18200 |
| 2025-05-21 | 23.58 | $23.64 | 16000 |
| 2025-05-20 | 23.57 | $23.76 | 33500 |
| 2025-05-19 | 23.55 | $23.94 | 18700 |
| 2025-05-16 | 23.50 | $23.98 | 40400 |
| 2025-05-15 | 23.45 | $23.52 | 12300 |
| 2025-05-14 | 23.44 | $23.37 | 17600 |
| 2025-05-13 | 23.44 | $23.41 | 8400 |
| 2025-05-12 | 23.43 | $23.45 | 8100 |
| 2025-05-09 | 23.41 | $23.61 | 7000 |
| 2025-05-08 | 23.37 | $23.47 | 8500 |
| 2025-05-07 | 23.35 | $23.53 | 13100 |
| 2025-05-06 | 23.31 | $23.28 | 11000 |
| 2025-05-05 | 23.30 | $23.33 | 24200 |
| 2025-05-02 | 23.27 | $23.29 | 20200 |
| 2025-05-01 | 23.25 | $23.15 | 20600 |
| 2025-04-30 | 23.25 | $23.60 | 25700 |
| 2025-04-29 | 23.20 | $23.74 | 15700 |
| 2025-04-28 | 23.14 | $23.76 | 22900 |
| 2025-04-25 | 23.08 | $23.60 | 11200 |
| 2025-04-24 | 23.03 | $23.60 | 7900 |
| 2025-04-23 | 22.98 | $23.47 | 7100 |
| 2025-04-22 | 22.95 | $23.21 | 25400 |
| 2025-04-21 | 22.94 | $22.95 | 13000 |
| 2025-04-17 | 22.96 | $23.20 | 27100 |
| 2025-04-16 | 22.96 | $22.72 | 18200 |
| 2025-04-15 | 23.01 | $22.65 | 10500 |
| 2025-04-14 | 23.07 | $22.70 | 18000 |
| 2025-04-11 | 23.13 | $22.49 | 19000 |
| 2025-04-10 | 23.22 | $22.70 | 21900 |
| 2025-04-09 | 23.29 | $22.99 | 8500 |
| 2025-04-08 | 23.33 | $22.60 | 11700 |
| 2025-04-07 | 23.41 | $22.61 | 19100 |
| 2025-04-04 | 23.50 | $22.83 | 34100 |
| 2025-04-03 | 23.57 | $23.09 | 8800 |
| 2025-04-02 | 23.62 | $23.46 | 7600 |
| 2025-04-01 | 23.64 | $23.63 | 65200 |
| 2025-03-31 | 23.64 | $23.78 | 210800 |
| 2025-03-28 | 23.62 | $23.68 | 10700 |
| 2025-03-27 | 23.61 | $23.61 | 6000 |
| 2025-03-26 | 23.61 | $23.66 | 17200 |
| 2025-03-25 | 23.60 | $23.77 | 12900 |
| 2025-03-24 | 23.58 | $23.70 | 13300 |
| 2025-03-21 | 23.57 | $23.63 | 7900 |
| 2025-03-20 | 23.56 | $23.59 | 27500 |
| 2025-03-19 | 23.55 | $23.63 | 7600 |
| 2025-03-18 | 23.54 | $23.50 | 5900 |
| 2025-03-17 | 23.55 | $23.59 | 9000 |
| 2025-03-14 | 23.54 | $23.52 | 22600 |
| 2025-03-13 | 23.55 | $23.55 | 10200 |
| 2025-03-12 | 23.54 | $23.50 | 18400 |
| 2025-03-11 | 23.55 | $23.50 | 12200 |
| 2025-03-10 | 23.56 | $23.55 | 11000 |
| 2025-03-07 | 23.56 | $23.71 | 10300 |
| 2025-03-06 | 23.54 | $23.67 | 20200 |
| 2025-03-05 | 23.53 | $23.55 | 21500 |
| 2025-03-04 | 23.53 | $23.40 | 22900 |
| 2025-03-03 | 23.54 | $23.59 | 11600 |
| 2025-02-28 | 23.54 | $23.50 | 10600 |
| 2025-02-27 | 23.54 | $23.57 | 36900 |
| 2025-02-26 | 23.54 | $23.54 | 11600 |
| 2025-02-25 | 23.54 | $23.56 | 55300 |
| 2025-02-24 | 23.55 | $23.37 | 17700 |
| 2025-02-21 | 23.57 | $23.43 | 32200 |
| 2025-02-20 | 23.59 | $23.53 | 9600 |
| 2025-02-19 | 23.60 | $23.57 | 35400 |
| 2025-02-18 | 23.61 | $23.61 | 26900 |
| 2025-02-14 | 23.62 | $23.63 | 10900 |
| 2025-02-13 | 23.62 | $23.58 | 21500 |
| 2025-02-12 | 23.63 | $23.49 | 9800 |
| 2025-02-11 | 23.65 | $23.68 | 17700 |
| 2025-02-10 | 23.64 | $23.70 | 18000 |
| 2025-02-07 | 23.63 | $23.55 | 10300 |
| 2025-02-06 | 23.63 | $23.54 | 8900 |
| 2025-02-05 | 23.63 | $23.57 | 16400 |
| 2025-02-04 | 23.63 | $23.43 | 15800 |
| 2025-02-03 | 23.64 | $23.26 | 8400 |
| 2025-01-31 | 23.67 | $23.43 | 11700 |
| 2025-01-30 | 23.68 | $23.92 | 13700 |
| 2025-01-29 | 23.64 | $23.82 | 16000 |
| 2025-01-28 | 23.60 | $23.95 | 5000 |
| 2025-01-27 | 23.55 | $24.00 | 17600 |
| 2025-01-24 | 23.49 | $23.81 | 6000 |
| 2025-01-23 | 23.44 | $23.67 | 6900 |
| 2025-01-22 | 23.41 | $23.84 | 10300 |
| 2025-01-21 | 23.36 | $23.86 | 22900 |
| 2025-01-17 | 23.30 | $23.71 | 20600 |
| 2025-01-16 | 23.26 | $23.60 | 7600 |
| 2025-01-15 | 23.22 | $23.53 | 13900 |
| 2025-01-14 | 23.20 | $23.03 | 15700 |
| 2025-01-13 | 23.22 | $22.93 | 10800 |
| 2025-01-10 | 23.27 | $23.04 | 16100 |
| 2025-01-08 | 23.30 | $23.26 | 44400 |
| 2025-01-07 | 23.33 | $23.45 | 201700 |
| 2025-01-06 | 23.34 | $23.61 | 36100 |
| 2025-01-03 | 23.34 | $23.69 | 31500 |
| 2025-01-02 | 23.33 | $23.44 | 104200 |
| 2024-12-31 | 23.36 | $22.73 | 567700 |
| 2024-12-30 | 23.46 | $22.68 | 77200 |
| 2024-12-27 | 23.58 | $22.93 | 21300 |
| 2024-12-26 | 23.67 | $23.10 | 17800 |
| 2024-12-24 | 23.76 | $23.18 | 9800 |
| 2024-12-23 | 23.84 | $23.23 | 12500 |
| 2024-12-20 | 23.93 | $23.42 | 10300 |
| 2024-12-19 | 23.99 | $23.29 | 22000 |
| 2024-12-18 | 24.07 | $23.35 | 30500 |
| 2024-12-17 | 24.15 | $23.58 | 9900 |
| 2024-12-16 | 24.20 | $23.59 | 23600 |
| 2024-12-13 | 24.26 | $23.66 | 32800 |
| 2024-12-12 | 24.31 | $23.87 | 20500 |
| 2024-12-11 | 24.35 | $24.21 | 10500 |
| 2024-12-10 | 24.34 | $24.47 | 19200 |
| 2024-12-09 | 24.32 | $24.51 | 11100 |
| 2024-12-06 | 24.29 | $24.65 | 14200 |
| 2024-12-05 | 24.25 | $24.73 | 27200 |
| 2024-12-04 | 24.20 | $24.56 | 16200 |
| 2024-12-03 | 24.16 | $24.38 | 17900 |
| 2024-12-02 | 24.15 | $24.54 | 28900 |
| 2024-11-29 | 24.12 | $24.75 | 38900 |
| 2024-11-27 | 24.06 | $24.07 | 22700 |
| 2024-11-26 | 24.08 | $24.02 | 13000 |
| 2024-11-25 | 24.11 | $24.07 | 15200 |
| 2024-11-22 | 24.13 | $24.00 | 10900 |
| 2024-11-21 | 24.17 | $23.91 | 10400 |
| 2024-11-20 | 24.22 | $23.72 | 19500 |
| 2024-11-19 | 24.29 | $23.81 | 20100 |
| 2024-11-18 | 24.36 | $23.90 | 19900 |
| 2024-11-15 | 24.43 | $23.93 | 9400 |
| 2024-11-14 | 24.50 | $23.98 | 7500 |
| 2024-11-13 | 24.58 | $23.98 | 13100 |
| 2024-11-12 | 24.66 | $24.12 | 17600 |
| 2024-11-11 | 24.73 | $24.47 | 4800 |
| 2024-11-08 | 24.77 | $24.76 | 10500 |
| 2024-11-07 | 24.79 | $24.58 | 11100 |
| 2024-11-06 | 24.83 | $24.39 | 8000 |
| 2024-11-05 | 24.89 | $24.63 | 12700 |
| 2024-11-04 | 24.93 | $24.52 | 15300 |
| 2024-11-01 | 24.99 | $24.38 | 9300 |
| 2024-10-31 | 25.06 | $24.81 | 30500 |
| 2024-10-30 | 25.09 | $24.97 | 4900 |
| 2024-10-29 | 25.10 | $24.85 | 10200 |
| 2024-10-28 | 25.13 | $24.97 | 8500 |
| 2024-10-25 | 25.15 | $24.87 | 7100 |
| 2024-10-24 | 25.18 | $24.95 | 9800 |
| 2024-10-23 | 25.20 | $24.97 | 7400 |
| 2024-10-22 | 25.22 | $25.18 | 8800 |
| 2024-10-21 | 25.22 | $25.12 | 11300 |
| 2024-10-18 | 25.23 | $25.20 | 3800 |
| 2024-10-17 | 25.23 | $25.24 | 5900 |
| 2024-10-16 | 25.23 | $25.43 | 11700 |
| 2024-10-15 | 25.21 | $25.40 | 16900 |
| 2024-10-14 | 25.19 | $25.41 | 11400 |
| 2024-10-11 | 25.17 | $25.33 | 4100 |
| 2024-10-10 | 25.16 | $25.23 | 6700 |
| 2024-10-09 | 25.16 | $25.17 | 4500 |
| 2024-10-08 | 25.16 | $25.23 | 7800 |
| 2024-10-07 | 25.16 | $25.01 | 6800 |
| 2024-10-04 | 25.18 | $25.08 | 8100 |
| 2024-10-03 | 25.20 | $25.07 | 9100 |
| 2024-10-02 | 25.21 | $25.11 | 12500 |
| 2024-10-01 | 25.23 | $25.10 | 12000 |
| 2024-09-30 | 25.24 | $24.86 | 19000 |
| 2024-09-27 | 25.27 | $25.18 | 13000 |
| 2024-09-26 | 25.27 | $25.20 | 9800 |
| 2024-09-25 | 25.27 | $25.20 | 11300 |
| 2024-09-24 | 25.27 | $25.32 | 14500 |
| 2024-09-23 | 25.26 | $25.31 | 5100 |
| 2024-09-20 | 25.24 | $25.41 | 2300 |
| 2024-09-19 | 25.22 | $25.29 | 16900 |
| 2024-09-18 | 25.20 | $25.28 | 7800 |
| 2024-09-17 | 25.18 | $25.35 | 9700 |
| 2024-09-16 | 25.15 | $25.41 | 8800 |
| 2024-09-13 | 25.12 | $25.33 | 5800 |
| 2024-09-12 | 25.08 | $25.33 | 7000 |
| 2024-09-11 | 25.05 | $25.26 | 5100 |
| 2024-09-10 | 25.01 | $25.32 | 16400 |
| 2024-09-09 | 24.97 | $25.35 | 4000 |
| 2024-09-06 | 24.92 | $25.14 | 33000 |
| 2024-09-05 | 24.88 | $25.11 | 13800 |
| 2024-09-04 | 24.85 | $24.93 | 13400 |
| 2024-09-03 | 24.83 | $24.64 | 11300 |
| 2024-08-30 | 24.83 | $24.80 | 94400 |
| 2024-08-29 | 24.82 | $25.17 | 12400 |
| 2024-08-28 | 24.77 | $25.02 | 6900 |
| 2024-08-27 | 24.73 | $25.07 | 6900 |
| 2024-08-26 | 24.68 | $24.99 | 9400 |
| 2024-08-23 | 24.64 | $24.99 | 16800 |
| 2024-08-22 | 24.60 | $24.89 | 5000 |
| 2024-08-21 | 24.56 | $24.92 | 11600 |
| 2024-08-20 | 24.52 | $24.80 | 12500 |
| 2024-08-19 | 24.49 | $24.71 | 14500 |
| 2024-08-16 | 24.47 | $24.67 | 7200 |
| 2024-08-15 | 24.45 | $24.54 | 7400 |
| 2024-08-14 | 24.44 | $24.60 | 18800 |
| 2024-08-13 | 24.43 | $24.35 | 10200 |
| 2024-08-12 | 24.44 | $24.42 | 11400 |
| 2024-08-09 | 24.44 | $24.52 | 6000 |
| 2024-08-08 | 24.43 | $24.55 | 12600 |
| 2024-08-07 | 24.43 | $24.29 | 12800 |
| 2024-08-06 | 24.44 | $24.35 | 14500 |
| 2024-08-05 | 24.45 | $24.13 | 13000 |
| 2024-08-02 | 24.49 | $24.39 | 28500 |
| 2024-08-01 | 24.50 | $24.28 | 17400 |
| 2024-07-31 | 24.53 | $24.55 | 26000 |
| 2024-07-30 | 24.52 | $24.65 | 7200 |
| 2024-07-29 | 24.51 | $24.56 | 8600 |
| 2024-07-26 | 24.51 | $24.64 | 7900 |
| 2024-07-25 | 24.49 | $24.48 | 7600 |
| 2024-07-24 | 24.50 | $24.38 | 11300 |
| 2024-07-23 | 24.51 | $24.56 | 7700 |
| 2024-07-22 | 24.51 | $24.62 | 8600 |
| 2024-07-19 | 24.51 | $24.41 | 4700 |
| 2024-07-18 | 24.52 | $24.41 | 19400 |
| 2024-07-17 | 24.54 | $24.41 | 12400 |
| 2024-07-16 | 24.55 | $24.37 | 20500 |
| 2024-07-15 | 24.57 | $24.44 | 20800 |
| 2024-07-12 | 24.59 | $24.57 | 45700 |
| 2024-07-11 | 24.59 | $24.66 | 26200 |
| 2024-07-10 | 24.59 | $24.54 | 13000 |
| 2024-07-09 | 24.59 | $24.56 | 8400 |
| 2024-07-08 | 24.60 | $24.68 | 23800 |
| 2024-07-05 | 24.59 | $24.62 | 9400 |
| 2024-07-03 | 24.59 | $24.53 | 11600 |
| 2024-07-02 | 24.60 | $24.46 | 11700 |
| 2024-07-01 | 24.61 | $24.40 | 13500 |
| 2024-06-28 | 24.63 | $24.43 | 18000 |
| 2024-06-27 | 24.65 | $24.66 | 19900 |
| 2024-06-26 | 24.65 | $24.79 | 26700 |
| 2024-06-25 | 24.63 | $24.71 | 12400 |
| 2024-06-24 | 24.62 | $24.71 | 8400 |
| 2024-06-21 | 24.60 | $24.69 | 5300 |
| 2024-06-20 | 24.59 | $24.53 | 15200 |
| 2024-06-18 | 24.59 | $24.62 | 9500 |
| 2024-06-17 | 24.58 | $24.64 | 11100 |
| 2024-06-14 | 24.57 | $24.70 | 11000 |
| 2024-06-13 | 24.55 | $24.72 | 6400 |
| 2024-06-12 | 24.53 | $24.48 | 12400 |
| 2024-06-11 | 24.53 | $24.47 | 9000 |
| 2024-06-10 | 24.53 | $24.51 | 8900 |
| 2024-06-07 | 24.52 | $24.70 | 9300 |
| 2024-06-06 | 24.49 | $24.67 | 24200 |
| 2024-06-05 | 24.47 | $24.60 | 10200 |
| 2024-06-04 | 24.45 | $24.73 | 22800 |
| 2024-06-03 | 24.42 | $24.77 | 25200 |
| 2024-05-31 | 24.39 | $24.75 | 69400 |
| 2024-05-30 | 24.36 | $24.27 | 8700 |
| 2024-05-29 | 24.37 | $24.20 | 26900 |
| 2024-05-28 | 24.40 | $24.28 | 5600 |
| 2024-05-24 | 24.42 | $24.43 | 10200 |
| 2024-05-23 | 24.43 | $24.20 | 11200 |
| 2024-05-22 | 24.46 | $24.46 | 21400 |
| 2024-05-21 | 24.47 | $24.51 | 8000 |
| 2024-05-20 | 24.48 | $24.58 | 10800 |
| 2024-05-17 | 24.48 | $24.35 | 3400 |
| 2024-05-16 | 24.50 | $24.39 | 12000 |
| 2024-05-15 | 24.52 | $24.40 | 8900 |
| 2024-05-14 | 24.54 | $24.19 | 11000 |
| 2024-05-13 | 24.58 | $24.25 | 13900 |
| 2024-05-10 | 24.62 | $24.19 | 7700 |
| 2024-05-09 | 24.66 | $24.25 | 116600 |
| 2024-05-08 | 24.70 | $24.42 | 33900 |
| 2024-05-07 | 24.73 | $24.69 | 20900 |
| 2024-05-06 | 24.73 | $24.95 | 27800 |
| 2024-05-03 | 24.71 | $24.82 | 2500 |
| 2024-05-02 | 24.71 | $24.61 | 13600 |
| 2024-05-01 | 24.72 | $24.57 | 11300 |
| 2024-04-30 | 24.74 | $24.60 | 14500 |
| 2024-04-29 | 24.76 | $24.95 | 3200 |
| 2024-04-26 | 24.75 | $24.84 | 6600 |
| 2024-04-25 | 24.75 | $24.68 | 6000 |
| 2024-04-24 | 24.76 | $24.96 | 9000 |
| 2024-04-23 | 24.75 | $24.98 | 4700 |
| 2024-04-22 | 24.74 | $24.67 | 11400 |
| 2024-04-19 | 24.75 | $24.62 | 12800 |
| 2024-04-18 | 24.78 | $24.40 | 3000 |
| 2024-04-17 | 24.83 | $24.62 | 8600 |
| 2024-04-16 | 24.86 | $24.27 | 13400 |
| 2024-04-15 | 24.92 | $24.28 | 19400 |
| 2024-04-12 | 24.99 | $24.82 | 5100 |
| 2024-04-11 | 25.00 | $24.88 | 40500 |
| 2024-04-10 | 25.01 | $24.98 | 27600 |
| 2024-04-09 | 25.02 | $25.10 | 14800 |
| 2024-04-08 | 25.01 | $25.13 | 10200 |
| 2024-04-05 | 24.99 | $25.18 | 4100 |
| 2024-04-04 | 24.98 | $25.03 | 6600 |
| 2024-04-03 | 24.98 | $25.04 | 20900 |
| 2024-04-02 | 24.98 | $24.69 | 9600 |
| 2024-04-01 | 25.01 | $24.96 | 12700 |
| 2024-03-28 | 25.02 | $24.80 | 122500 |
| 2024-03-27 | 25.05 | $25.14 | 5100 |
| 2024-03-26 | 25.05 | $25.15 | 4300 |
| 2024-03-25 | 25.04 | $25.08 | 15000 |
| 2024-03-22 | 25.04 | $25.05 | 12200 |
| 2024-03-21 | 25.04 | $25.12 | 9100 |
| 2024-03-20 | 25.04 | $24.96 | 13300 |
| 2024-03-19 | 25.05 | $24.80 | 14300 |
| 2024-03-18 | 25.07 | $24.70 | 34400 |
| 2024-03-15 | 25.11 | $24.98 | 6700 |
| 2024-03-14 | 25.12 | $24.95 | 8500 |
| 2024-03-13 | 25.14 | $25.00 | 8600 |
| 2024-03-12 | 25.14 | $24.92 | 26000 |
| 2024-03-11 | 25.16 | $25.20 | 21100 |
| 2024-03-08 | 25.14 | $25.35 | 9000 |
| 2024-03-07 | 25.11 | $25.30 | 9800 |
| 2024-03-06 | 25.08 | $25.34 | 21600 |
| 2024-03-05 | 25.05 | $25.18 | 16400 |
| 2024-03-04 | 25.03 | $25.21 | 8900 |
| 2024-03-01 | 25.00 | $25.26 | 16800 |
| 2024-02-29 | 24.97 | $25.30 | 102400 |
| 2024-02-28 | 24.93 | $24.89 | 2900 |
| 2024-02-27 | 24.93 | $25.00 | 4200 |
| 2024-02-26 | 24.93 | $25.03 | 7500 |
| 2024-02-23 | 24.92 | $25.10 | 21700 |
| 2024-02-22 | 24.90 | $24.95 | 3000 |
| 2024-02-21 | 24.90 | $24.99 | 24100 |
| 2024-02-20 | 24.89 | $24.92 | 8200 |
| 2024-02-16 | 24.89 | $24.96 | 7400 |
| 2024-02-15 | 24.88 | $24.97 | 11200 |
| 2024-02-14 | 24.88 | $24.76 | 17200 |
| 2024-02-13 | 24.89 | $24.74 | 13000 |
| 2024-02-12 | 24.91 | $25.00 | 10600 |
| 2024-02-09 | 24.90 | $24.87 | 20200 |
| 2024-02-08 | 24.90 | $24.90 | 6900 |
| 2024-02-07 | 24.91 | $24.83 | 9400 |
| 2024-02-06 | 24.92 | $24.72 | 13300 |
| 2024-02-05 | 24.94 | $24.72 | 16700 |
| 2024-02-02 | 24.96 | $24.91 | 8600 |
| 2024-02-01 | 24.96 | $24.91 | 8500 |
| 2024-01-31 | 24.97 | $24.75 | 7700 |
| 2024-01-30 | 24.99 | $25.18 | 6800 |
| 2024-01-29 | 24.97 | $25.11 | 20000 |
| 2024-01-26 | 24.96 | $25.07 | 4500 |
| 2024-01-25 | 24.95 | $25.08 | 14400 |
| 2024-01-24 | 24.94 | $24.93 | 7900 |
| 2024-01-23 | 24.94 | $25.04 | 5800 |
| 2024-01-22 | 24.93 | $25.06 | 6300 |
| 2024-01-19 | 24.92 | $24.70 | 11500 |
| 2024-01-18 | 24.94 | $24.72 | 15200 |
| 2024-01-17 | 24.96 | $24.81 | 25300 |
| 2024-01-16 | 24.96 | $24.95 | 8300 |
| 2024-01-12 | 24.95 | $24.97 | 5200 |
| 2024-01-11 | 24.94 | $24.98 | 8100 |
| 2024-01-10 | 24.92 | $24.98 | 7200 |
| 2024-01-09 | 24.89 | $25.00 | 3500 |
| 2024-01-08 | 24.86 | $24.97 | 5600 |
| 2024-01-05 | 24.82 | $24.99 | 14100 |
| 2024-01-04 | 24.78 | $25.01 | 381600 |
| 2024-01-03 | 24.72 | $25.05 | 10900 |
| 2024-01-02 | 24.66 | $25.09 | 9800 |
| 2023-12-29 | 24.58 | $25.16 | 60100 |
| 2023-12-28 | 24.49 | $25.07 | 26100 |
| 2023-12-27 | 24.40 | $24.95 | 17900 |
| 2023-12-26 | 24.32 | $24.80 | 9000 |
| 2023-12-22 | 24.24 | $24.81 | 13000 |
| 2023-12-21 | 24.15 | $24.69 | 16700 |
| 2023-12-20 | 24.07 | $24.73 | 13700 |
| 2023-12-19 | 23.98 | $24.46 | 12500 |
| 2023-12-18 | 23.90 | $24.26 | 9700 |
| 2023-12-15 | 23.85 | $24.54 | 12800 |
| 2023-12-14 | 23.76 | $24.52 | 16400 |
| 2023-12-13 | 23.67 | $24.43 | 15800 |
| 2023-12-12 | 23.58 | $23.93 | 22300 |
| 2023-12-11 | 23.53 | $23.74 | 36100 |
| 2023-12-08 | 23.50 | $23.72 | 19300 |
| 2023-12-07 | 23.47 | $23.81 | 16300 |
| 2023-12-06 | 23.42 | $23.68 | 20400 |
| 2023-12-05 | 23.38 | $23.46 | 19300 |
| 2023-12-04 | 23.37 | $23.30 | 33600 |
| 2023-12-01 | 23.37 | $23.76 | 9400 |
| 2023-11-30 | 23.32 | $23.51 | 21200 |
| 2023-11-29 | 23.29 | $23.53 | 12200 |
| 2023-11-28 | 23.25 | $23.45 | 17900 |
| 2023-11-27 | 23.22 | $23.33 | 2800 |
| 2023-11-24 | 23.19 | $23.15 | 3900 |
| 2023-11-22 | 23.17 | $23.03 | 13600 |
| 2023-11-21 | 23.16 | $23.46 | 5700 |
| 2023-11-20 | 23.10 | $23.39 | 14400 |
| 2023-11-17 | 23.05 | $23.50 | 4900 |
| 2023-11-16 | 22.98 | $23.45 | 4200 |
| 2023-11-15 | 22.90 | $23.32 | 7500 |
| 2023-11-14 | 22.83 | $23.30 | 14900 |
| 2023-11-13 | 22.75 | $23.11 | 6500 |
| 2023-11-10 | 22.69 | $23.03 | 5900 |
| 2023-11-09 | 22.63 | $22.75 | 8800 |
| 2023-11-08 | 22.60 | $23.17 | 11000 |
| 2023-11-07 | 22.52 | $23.06 | 5200 |
| 2023-11-06 | 22.45 | $23.13 | 6800 |
| 2023-11-03 | 22.37 | $23.06 | 16800 |
| 2023-11-02 | 22.29 | $22.98 | 49600 |
| 2023-11-01 | 22.22 | $22.79 | 39200 |
| 2023-10-31 | 22.16 | $22.60 | 63100 |
| 2023-10-30 | 22.12 | $22.15 | 3700 |
| 2023-10-27 | 22.13 | $22.16 | 8000 |
| 2023-10-26 | 22.14 | $22.04 | 6100 |
| 2023-10-25 | 22.16 | $22.09 | 19800 |
| 2023-10-24 | 22.20 | $22.27 | 10100 |
| 2023-10-23 | 22.22 | $22.08 | 11000 |
| 2023-10-20 | 22.26 | $22.15 | 6000 |
| 2023-10-19 | 22.31 | $21.75 | 14900 |
| 2023-10-18 | 22.40 | $21.95 | 9200 |
| 2023-10-17 | 22.48 | $21.92 | 17100 |
| 2023-10-16 | 22.58 | $22.07 | 17600 |
| 2023-10-13 | 22.67 | $22.15 | 14000 |
| 2023-10-12 | 22.77 | $22.17 | 6500 |
| 2023-10-11 | 22.87 | $22.37 | 15900 |
| 2023-10-10 | 22.96 | $22.37 | 28400 |
| 2023-10-09 | 23.06 | $22.65 | 16500 |
| 2023-10-06 | 23.14 | $22.36 | 15000 |
| 2023-10-05 | 23.26 | $22.18 | 12300 |
| 2023-10-04 | 23.40 | $22.29 | 12400 |
| 2023-10-03 | 23.54 | $22.15 | 10800 |
| 2023-10-02 | 23.70 | $22.95 | 8300 |
| 2023-09-29 | 23.79 | $23.27 | 72400 |
| 2023-09-28 | 23.85 | $23.64 | 14100 |
| 2023-09-27 | 23.89 | $23.65 | 36400 |
| 2023-09-26 | 23.92 | $23.51 | 49000 |
| 2023-09-25 | 23.96 | $23.50 | 11400 |
| 2023-09-22 | 24.01 | $23.54 | 12200 |
| 2023-09-21 | 24.06 | $23.62 | 15800 |
| 2023-09-20 | 24.10 | $24.07 | 14200 |
| 2023-09-19 | 24.09 | $24.23 | 10300 |
| 2023-09-18 | 24.06 | $24.34 | 11600 |
| 2023-09-15 | 24.02 | $24.18 | 9500 |
| 2023-09-14 | 23.99 | $24.22 | 14600 |
| 2023-09-13 | 23.95 | $24.10 | 6300 |
| 2023-09-12 | 23.92 | $23.92 | 9800 |
| 2023-09-11 | 23.91 | $24.07 | 7200 |
| 2023-09-08 | 23.89 | $24.05 | 7500 |
| 2023-09-07 | 23.87 | $23.94 | 11400 |
| 2023-09-06 | 23.87 | $23.96 | 15800 |
| 2023-09-05 | 23.86 | $24.05 | 12000 |
| 2023-09-01 | 23.84 | $24.19 | 5200 |
| 2023-08-31 | 23.81 | $24.20 | 52300 |
| 2023-08-30 | 23.78 | $23.98 | 15100 |
| 2023-08-29 | 23.77 | $24.10 | 18400 |
| 2023-08-28 | 23.74 | $23.86 | 10100 |
| 2023-08-25 | 23.74 | $23.70 | 12900 |
| 2023-08-24 | 23.76 | $23.67 | 12300 |
| 2023-08-23 | 23.78 | $23.64 | 13100 |
| 2023-08-22 | 23.81 | $23.39 | 17600 |
| 2023-08-21 | 23.87 | $23.24 | 6300 |
| 2023-08-18 | 23.94 | $23.35 | 17700 |
| 2023-08-17 | 24.02 | $23.57 | 8500 |
| 2023-08-16 | 24.07 | $23.40 | 40500 |
| 2023-08-15 | 24.15 | $23.86 | 21900 |
| 2023-08-14 | 24.18 | $24.25 | 23900 |
| 2023-08-11 | 24.18 | $24.25 | 5100 |
| 2023-08-10 | 24.17 | $24.36 | 33300 |
| 2023-08-09 | 24.16 | $24.31 | 3900 |
| 2023-08-08 | 24.15 | $24.25 | 18200 |
| 2023-08-07 | 24.15 | $24.18 | 21400 |
| 2023-08-04 | 24.16 | $23.92 | 9700 |
| 2023-08-03 | 24.19 | $23.76 | 5500 |
| 2023-08-02 | 24.24 | $23.89 | 5100 |
| 2023-08-01 | 24.28 | $23.81 | 15000 |
| 2023-07-31 | 24.33 | $24.01 | 12600 |
| 2023-07-28 | 24.37 | $24.37 | 16800 |
| 2023-07-27 | 24.37 | $24.38 | 28600 |
| 2023-07-26 | 24.36 | $24.44 | 16000 |
| 2023-07-25 | 24.35 | $24.38 | 28200 |
| 2023-07-24 | 24.35 | $24.37 | 16200 |
| 2023-07-21 | 24.35 | $24.32 | 8800 |
| 2023-07-20 | 24.35 | $24.32 | 40400 |
| 2023-07-19 | 24.35 | $24.37 | 17400 |
| 2023-07-18 | 24.34 | $24.35 | 22000 |
| 2023-07-17 | 24.34 | $24.36 | 18700 |
| 2023-07-14 | 24.34 | $24.28 | 14600 |
| 2023-07-13 | 24.34 | $24.38 | 13900 |
| 2023-07-12 | 24.34 | $24.36 | 20000 |
| 2023-07-11 | 24.34 | $24.36 | 17500 |
| 2023-07-10 | 24.34 | $24.35 | 9900 |
| 2023-07-07 | 24.35 | $24.45 | 36300 |
| 2023-07-06 | 24.35 | $24.40 | 12600 |
| 2023-07-05 | 24.35 | $24.40 | 14400 |
| 2023-07-03 | 24.35 | $24.44 | 6800 |
| 2023-06-30 | 24.35 | $24.24 | 138700 |
| 2023-06-29 | 24.36 | $24.20 | 9600 |
| 2023-06-28 | 24.38 | $24.30 | 4100 |
| 2023-06-27 | 24.39 | $24.11 | 19500 |
| 2023-06-26 | 24.42 | $24.40 | 3500 |
| 2023-06-23 | 24.41 | $24.27 | 8900 |
| 2023-06-22 | 24.42 | $24.21 | 7200 |
| 2023-06-21 | 24.43 | $24.12 | 5000 |
| 2023-06-20 | 24.46 | $24.37 | 7800 |
| 2023-06-16 | 24.45 | $24.40 | 6100 |
| 2023-06-15 | 24.44 | $24.56 | 5900 |
| 2023-06-14 | 24.42 | $24.43 | 11800 |
| 2023-06-13 | 24.41 | $24.78 | 7400 |
| 2023-06-12 | 24.37 | $24.62 | 10300 |
| 2023-06-09 | 24.34 | $24.80 | 21600 |
| 2023-06-08 | 24.29 | $24.69 | 7000 |
| 2023-06-07 | 24.25 | $24.58 | 12100 |
| 2023-06-06 | 24.22 | $24.59 | 14900 |
| 2023-06-05 | 24.19 | $24.42 | 21200 |
| 2023-06-02 | 24.17 | $24.30 | 45800 |
| 2023-06-01 | 24.17 | $24.04 | 30700 |
| 2023-05-31 | 24.19 | $24.10 | 54600 |
| 2023-05-30 | 24.22 | $23.90 | 13400 |
| 2023-05-26 | 24.26 | $24.02 | 12700 |
| 2023-05-25 | 24.30 | $24.08 | 8800 |
| 2023-05-24 | 24.34 | $24.03 | 16300 |
| 2023-05-23 | 24.38 | $24.01 | 10600 |
| 2023-05-22 | 24.43 | $24.11 | 11400 |
| 2023-05-19 | 24.47 | $24.10 | 21000 |
| 2023-05-18 | 24.52 | $24.30 | 10800 |
| 2023-05-17 | 24.55 | $24.48 | 44400 |
| 2023-05-16 | 24.56 | $24.54 | 11700 |
| 2023-05-15 | 24.56 | $24.66 | 11100 |
| 2023-05-12 | 24.55 | $24.45 | 4500 |
| 2023-05-11 | 24.56 | $24.30 | 22600 |
| 2023-05-10 | 24.58 | $24.45 | 8300 |
| 2023-05-09 | 24.57 | $24.38 | 11200 |
| 2023-05-08 | 24.57 | $24.50 | 6400 |
| 2023-05-05 | 24.56 | $24.51 | 5100 |
| 2023-05-04 | 24.53 | $24.32 | 22800 |
| 2023-05-03 | 24.52 | $24.63 | 40000 |
| 2023-05-02 | 24.48 | $24.85 | 30700 |
| 2023-05-01 | 24.41 | $24.89 | 26800 |
| 2023-04-28 | 24.32 | $25.02 | 86300 |
| 2023-04-27 | 24.22 | $24.86 | 15000 |
| 2023-04-26 | 24.12 | $24.62 | 30400 |
| 2023-04-25 | 24.04 | $24.65 | 15400 |
| 2023-04-24 | 23.96 | $24.70 | 15500 |
| 2023-04-21 | 23.86 | $24.64 | 9700 |
| 2023-04-20 | 23.76 | $24.48 | 21600 |
| 2023-04-19 | 23.67 | $24.61 | 18200 |
| 2023-04-18 | 23.56 | $24.06 | 33500 |
| 2023-04-17 | 23.50 | $23.83 | 24600 |
| 2023-04-14 | 23.45 | $23.79 | 18200 |
| 2023-04-13 | 23.41 | $23.79 | 377400 |
| 2023-04-12 | 23.37 | $23.40 | 22800 |
| 2023-04-11 | 23.37 | $23.40 | 79800 |
| 2023-04-10 | 23.36 | $23.41 | 40500 |
| 2023-04-06 | 23.35 | $23.45 | 160700 |
| 2023-04-05 | 23.34 | $23.36 | 27400 |
| 2023-04-04 | 23.34 | $23.38 | 27000 |
| 2023-04-03 | 23.33 | $23.39 | 49300 |
| 2023-03-31 | 23.33 | $23.38 | 158700 |
| 2023-03-30 | 23.33 | $23.39 | 215400 |
| 2023-03-29 | 23.32 | $23.33 | 35100 |
| 2023-03-28 | 23.33 | $23.35 | 15900 |
| 2023-03-27 | 23.33 | $23.37 | 38300 |
| 2023-03-24 | 23.33 | $23.30 | 53400 |
| 2023-03-23 | 23.34 | $23.30 | 36200 |
| 2023-03-22 | 23.35 | $23.34 | 46800 |
| 2023-03-21 | 23.36 | $23.34 | 16900 |
| 2023-03-20 | 23.37 | $23.08 | 8300 |
| 2023-03-17 | 23.41 | $23.21 | 53500 |
| 2023-03-16 | 23.44 | $23.42 | 37200 |
| 2023-03-15 | 23.45 | $23.35 | 42500 |
| 2023-03-14 | 23.47 | $23.32 | 26300 |
| 2023-03-13 | 23.50 | $23.22 | 18700 |
| 2023-03-10 | 23.54 | $23.35 | 44600 |
| 2023-03-09 | 23.57 | $23.26 | 14400 |
| 2023-03-08 | 23.62 | $23.51 | 18600 |
| 2023-03-07 | 23.64 | $23.56 | 17600 |
| 2023-03-06 | 23.66 | $23.56 | 26200 |
| 2023-03-03 | 23.69 | $23.52 | 37600 |
| 2023-03-02 | 23.72 | $23.53 | 18300 |
| 2023-03-01 | 23.75 | $23.53 | 13800 |
| 2023-02-28 | 23.78 | $23.55 | 55800 |
| 2023-02-27 | 23.82 | $23.49 | 21500 |
| 2023-02-24 | 23.86 | $23.52 | 57000 |
| 2023-02-23 | 23.90 | $23.59 | 42600 |
| 2023-02-22 | 23.94 | $23.52 | 27300 |
| 2023-02-21 | 23.99 | $23.53 | 13700 |
| 2023-02-17 | 24.04 | $24.04 | 63700 |
| 2023-02-16 | 24.05 | $23.97 | 16600 |
| 2023-02-15 | 24.06 | $24.02 | 14100 |
| 2023-02-14 | 24.06 | $24.03 | 22100 |
| 2023-02-13 | 24.07 | $24.05 | 18200 |
| 2023-02-10 | 24.08 | $24.05 | 66500 |
| 2023-02-09 | 24.08 | $24.04 | 25500 |
| 2023-02-08 | 24.09 | $24.05 | 20600 |
| 2023-02-07 | 24.10 | $24.05 | 38100 |
| 2023-02-06 | 24.10 | $23.98 | 13700 |
| 2023-02-03 | 24.12 | $24.03 | 105500 |
| 2023-02-02 | 24.13 | $24.06 | 33900 |
| 2023-02-01 | 24.13 | $24.05 | 24600 |
| 2023-01-31 | 24.14 | $24.03 | 66300 |
| 2023-01-30 | 24.15 | $24.18 | 43100 |
| 2023-01-27 | 24.15 | $24.15 | 116300 |
| 2023-01-26 | 24.14 | $24.13 | 35300 |
| 2023-01-25 | 24.14 | $24.18 | 48300 |
| 2023-01-24 | 24.13 | $24.17 | 27300 |
| 2023-01-23 | 24.11 | $24.17 | 23700 |
| 2023-01-20 | 24.09 | $24.12 | 86000 |
| 2023-01-19 | 24.08 | $24.15 | 23700 |
| 2023-01-18 | 24.06 | $24.16 | 26700 |
| 2023-01-17 | 24.04 | $24.19 | 21400 |
| 2023-01-13 | 24.01 | $24.17 | 35000 |
| 2023-01-12 | 23.98 | $24.14 | 13700 |
| 2023-01-11 | 23.95 | $24.17 | 10200 |
| 2023-01-10 | 23.92 | $24.12 | 17000 |
| 2023-01-09 | 23.89 | $24.09 | 14900 |
| 2023-01-06 | 23.85 | $24.17 | 67400 |
| 2023-01-05 | 23.80 | $24.08 | 21300 |
| 2023-01-04 | 23.76 | $24.20 | 23600 |
| 2023-01-03 | 23.70 | $24.09 | 14000 |
| 2022-12-30 | 23.65 | $24.08 | 235900 |
| 2022-12-29 | 23.60 | $23.70 | 86000 |
| 2022-12-28 | 23.58 | $23.65 | 45200 |
| 2022-12-27 | 23.57 | $23.61 | 18300 |
| 2022-12-23 | 23.56 | $23.68 | 53600 |
| 2022-12-22 | 23.54 | $23.65 | 44500 |
| 2022-12-21 | 23.53 | $23.64 | 31700 |
| 2022-12-20 | 23.51 | $23.65 | 17300 |
| 2022-12-19 | 23.50 | $23.67 | 64300 |
| 2022-12-16 | 23.48 | $23.68 | 52600 |
| 2022-12-15 | 23.46 | $23.76 | 64900 |
| 2022-12-14 | 23.44 | $23.65 | 37500 |
| 2022-12-13 | 23.42 | $23.70 | 31400 |
| 2022-12-12 | 23.40 | $23.24 | 22700 |
| 2022-12-09 | 23.42 | $23.29 | 32000 |
| 2022-12-08 | 23.44 | $23.32 | 30900 |
| 2022-12-07 | 23.45 | $23.26 | 24000 |
| 2022-12-06 | 23.46 | $23.07 | 22600 |
| 2022-12-05 | 23.49 | $23.07 | 32600 |
| 2022-12-02 | 23.52 | $23.58 | 46400 |
| 2022-12-01 | 23.49 | $23.51 | 43500 |
| 2022-11-30 | 23.47 | $23.62 | 88800 |
| 2022-11-29 | 23.43 | $23.58 | 80600 |
| 2022-11-28 | 23.39 | $23.42 | 16500 |
| 2022-11-25 | 23.36 | $23.90 | 6400 |
| 2022-11-23 | 23.28 | $23.75 | 13300 |
| 2022-11-22 | 23.21 | $23.30 | 23100 |
| 2022-11-21 | 23.18 | $23.47 | 18500 |
| 2022-11-18 | 23.13 | $23.50 | 11900 |
| 2022-11-17 | 23.07 | $23.73 | 8600 |
| 2022-11-16 | 22.99 | $23.90 | 25400 |
| 2022-11-15 | 22.88 | $23.45 | 34600 |
| 2022-11-14 | 22.81 | $23.00 | 37100 |
| 2022-11-11 | 22.79 | $23.43 | 24100 |
| 2022-11-10 | 22.72 | $23.52 | 35100 |
| 2022-11-09 | 22.64 | $22.81 | 16200 |
| 2022-11-08 | 22.63 | $22.83 | 34700 |
| 2022-11-07 | 22.62 | $22.55 | 21100 |
| 2022-11-04 | 22.64 | $22.41 | 15000 |
| 2022-11-03 | 22.67 | $22.33 | 14400 |
| 2022-11-02 | 22.72 | $22.36 | 22400 |
| 2022-11-01 | 22.76 | $22.43 | 22000 |
| 2022-10-31 | 22.81 | $22.85 | 12700 |
| 2022-10-28 | 22.81 | $22.93 | 22700 |
| 2022-10-27 | 22.80 | $22.47 | 33800 |
| 2022-10-26 | 22.83 | $22.85 | 8000 |
| 2022-10-25 | 22.82 | $22.69 | 10300 |
| 2022-10-24 | 22.83 | $22.80 | 19800 |
| 2022-10-21 | 22.83 | $22.94 | 17100 |
| 2022-10-20 | 22.81 | $22.30 | 13900 |
| 2022-10-19 | 22.86 | $22.84 | 15200 |
| 2022-10-18 | 22.86 | $22.78 | 16000 |
| 2022-10-17 | 22.87 | $22.93 | 11000 |
| 2022-10-14 | 22.87 | $22.86 | 13400 |
| 2022-10-13 | 22.87 | $22.89 | 10000 |
| 2022-10-12 | 22.88 | $22.99 | 14700 |
| 2022-10-11 | 22.88 | $23.06 | 22300 |
| 2022-10-10 | 22.87 | $22.82 | 23000 |
| 2022-10-07 | 22.90 | $23.13 | 11200 |
| 2022-10-06 | 22.89 | $23.21 | 15200 |
| 2022-10-05 | 22.88 | $22.98 | 19500 |
| 2022-10-04 | 22.90 | $23.13 | 23700 |
| 2022-10-03 | 22.91 | $22.69 | 18300 |
| 2022-09-30 | 22.97 | $22.15 | 176900 |
| 2022-09-29 | 23.09 | $22.00 | 93900 |
| 2022-09-28 | 23.24 | $22.71 | 34600 |
| 2022-09-27 | 23.32 | $22.40 | 23700 |
| 2022-09-26 | 23.45 | $22.49 | 32200 |
| 2022-09-23 | 23.58 | $23.11 | 29100 |
| 2022-09-22 | 23.66 | $23.15 | 15400 |
| 2022-09-21 | 23.74 | $23.40 | 12200 |
| 2022-09-20 | 23.80 | $23.42 | 15700 |
| 2022-09-19 | 23.86 | $23.30 | 19600 |
| 2022-09-16 | 23.95 | $23.32 | 18300 |
| 2022-09-15 | 24.03 | $23.42 | 10900 |
| 2022-09-14 | 24.12 | $23.60 | 33000 |
| 2022-09-13 | 24.19 | $23.72 | 10000 |
| 2022-09-12 | 24.26 | $23.93 | 10700 |
| 2022-09-09 | 24.32 | $23.57 | 14800 |
| 2022-09-08 | 24.41 | $23.62 | 22000 |
| 2022-09-07 | 24.51 | $24.23 | 18700 |
| 2022-09-06 | 24.55 | $24.22 | 35600 |
| 2022-09-02 | 24.59 | $24.50 | 16100 |
| 2022-09-01 | 24.61 | $24.42 | 4200 |
| 2022-08-31 | 24.65 | $24.33 | 14500 |
| 2022-08-30 | 24.69 | $24.62 | 10200 |
| 2022-08-29 | 24.71 | $24.70 | 12400 |
| 2022-08-26 | 24.73 | $24.67 | 18300 |
| 2022-08-25 | 24.75 | $24.58 | 11100 |
| 2022-08-24 | 24.79 | $24.04 | 19700 |
| 2022-08-23 | 24.88 | $24.17 | 32000 |
| 2022-08-22 | 24.96 | $24.72 | 10400 |
| 2022-08-19 | 25.00 | $24.79 | 6300 |
| 2022-08-18 | 25.03 | $24.92 | 7100 |
| 2022-08-17 | 25.04 | $24.92 | 25600 |
| 2022-08-16 | 25.06 | $24.99 | 10600 |
| 2022-08-15 | 25.08 | $25.01 | 11300 |
| 2022-08-12 | 25.09 | $24.90 | 3800 |
| 2022-08-11 | 25.11 | $24.84 | 10300 |
| 2022-08-10 | 25.13 | $24.93 | 14500 |
| 2022-08-09 | 25.15 | $24.81 | 26300 |
| 2022-08-08 | 25.18 | $25.10 | 12500 |
| 2022-08-05 | 25.18 | $25.09 | 5800 |
| 2022-08-04 | 25.19 | $25.22 | 29900 |
| 2022-08-03 | 25.17 | $25.21 | 29700 |
| 2022-08-02 | 25.15 | $25.14 | 54500 |
| 2022-08-01 | 25.14 | $25.14 | 36500 |
| 2022-07-29 | 25.12 | $25.60 | 28200 |
| 2022-07-28 | 25.05 | $25.41 | 12300 |
| 2022-07-27 | 24.99 | $25.21 | 1500 |
| 2022-07-26 | 24.95 | $25.15 | 6500 |
| 2022-07-25 | 24.91 | $25.25 | 4200 |
| 2022-07-22 | 24.85 | $25.10 | 9200 |
| 2022-07-21 | 24.80 | $25.28 | 6700 |
| 2022-07-20 | 24.73 | $25.08 | 4200 |
| 2022-07-19 | 24.67 | $24.98 | 5800 |
| 2022-07-18 | 24.61 | $24.90 | 5100 |
| 2022-07-15 | 24.55 | $24.99 | 2200 |
| 2022-07-14 | 24.47 | $24.90 | 7200 |
| 2022-07-13 | 24.40 | $24.80 | 27800 |
| 2022-07-12 | 24.33 | $25.08 | 10200 |
| 2022-07-11 | 24.23 | $24.82 | 6000 |
| 2022-07-08 | 24.16 | $24.69 | 8400 |
| 2022-07-07 | 24.10 | $24.28 | 4000 |
| 2022-07-06 | 24.08 | $24.49 | 7300 |
| 2022-07-05 | 24.04 | $24.53 | 4300 |
| 2022-07-01 | 24.01 | $24.42 | 7300 |
| 2022-06-30 | 23.98 | $24.02 | 16200 |
| 2022-06-29 | 24.00 | $24.30 | 11900 |
| 2022-06-28 | 23.99 | $24.12 | 7400 |
| 2022-06-27 | 24.01 | $24.18 | 10000 |
| 2022-06-24 | 24.03 | $24.15 | 13200 |
| 2022-06-23 | 24.05 | $23.99 | 8500 |
| 2022-06-22 | 24.09 | $23.57 | 7800 |
| 2022-06-21 | 24.17 | $23.59 | 16200 |
| 2022-06-17 | 24.25 | $23.34 | 19600 |
| 2022-06-16 | 24.35 | $23.38 | 20400 |
| 2022-06-15 | 24.44 | $23.40 | 33000 |
| 2022-06-14 | 24.54 | $23.30 | 18500 |
| 2022-06-13 | 24.64 | $23.48 | 29100 |
| 2022-06-10 | 24.73 | $24.63 | 53200 |
| 2022-06-09 | 24.70 | $25.10 | 10800 |
| 2022-06-08 | 24.62 | $24.95 | 9600 |
| 2022-06-07 | 24.54 | $25.08 | 4100 |
| 2022-06-06 | 24.44 | $24.85 | 5300 |
| 2022-06-03 | 24.35 | $24.79 | 17200 |
| 2022-06-02 | 24.27 | $24.86 | 8600 |
| 2022-06-01 | 24.17 | $25.02 | 11000 |
| 2022-05-31 | 24.05 | $25.08 | 46600 |
| 2022-05-27 | 23.91 | $25.35 | 22600 |
| 2022-05-26 | 23.74 | $25.57 | 25100 |
| 2022-05-25 | 23.54 | $24.84 | 22500 |
| 2022-05-24 | 23.41 | $23.75 | 13500 |
| 2022-05-23 | 23.39 | $23.45 | 25000 |
| 2022-05-20 | 23.39 | $23.50 | 35900 |
| 2022-05-19 | 23.40 | $23.47 | 24500 |
| 2022-05-18 | 23.42 | $23.47 | 32200 |
| 2022-05-17 | 23.45 | $23.25 | 35600 |
| 2022-05-16 | 23.50 | $23.41 | 12300 |
| 2022-05-13 | 23.55 | $23.48 | 10900 |
| 2022-05-12 | 23.60 | $23.19 | 35700 |
| 2022-05-11 | 23.68 | $23.14 | 37600 |
| 2022-05-10 | 23.78 | $23.18 | 26000 |
| 2022-05-09 | 23.89 | $23.05 | 27200 |
| 2022-05-06 | 24.02 | $23.25 | 17500 |
| 2022-05-05 | 24.14 | $23.18 | 15600 |
| 2022-05-04 | 24.28 | $23.66 | 61400 |
| 2022-05-03 | 24.38 | $23.52 | 24700 |
| 2022-05-02 | 24.51 | $23.23 | 38000 |
| 2022-04-29 | 24.68 | $24.05 | 41500 |
| 2022-04-28 | 24.77 | $23.99 | 46400 |
| 2022-04-27 | 24.89 | $23.66 | 92300 |
| 2022-04-26 | 25.04 | $24.42 | 48400 |
| 2022-04-25 | 25.12 | $24.50 | 20800 |
| 2022-04-22 | 25.21 | $24.70 | 27300 |
| 2022-04-21 | 25.27 | $24.86 | 32200 |
| 2022-04-20 | 25.33 | $25.16 | 13200 |
| 2022-04-19 | 25.36 | $24.97 | 22000 |
| 2022-04-18 | 25.41 | $24.81 | 28400 |
| 2022-04-14 | 25.48 | $25.08 | 11900 |
| 2022-04-13 | 25.52 | $25.25 | 7800 |
| 2022-04-12 | 25.55 | $25.25 | 10700 |
| 2022-04-11 | 25.58 | $25.33 | 8200 |
| 2022-04-08 | 25.60 | $25.52 | 10600 |
| 2022-04-07 | 25.60 | $25.67 | 10000 |
| 2022-04-06 | 25.59 | $25.55 | 16200 |
| 2022-04-05 | 25.59 | $25.38 | 24700 |
| 2022-04-04 | 25.61 | $25.70 | 4400 |
| 2022-04-01 | 25.60 | $25.65 | 9600 |
| 2022-03-31 | 25.59 | $25.88 | 12200 |
| 2022-03-30 | 25.56 | $25.75 | 13300 |
| 2022-03-29 | 25.54 | $25.90 | 10900 |
| 2022-03-28 | 25.50 | $25.54 | 10600 |
| 2022-03-25 | 25.50 | $25.45 | 15600 |
| 2022-03-24 | 25.50 | $25.60 | 18600 |
| 2022-03-23 | 25.49 | $25.49 | 15100 |
| 2022-03-22 | 25.49 | $25.50 | 9900 |
| 2022-03-21 | 25.49 | $25.40 | 6500 |
| 2022-03-18 | 25.50 | $25.57 | 10500 |
| 2022-03-17 | 25.50 | $25.59 | 3500 |
| 2022-03-16 | 25.49 | $25.39 | 9000 |
| 2022-03-15 | 25.51 | $25.31 | 14800 |
| 2022-03-14 | 25.53 | $25.31 | 15400 |
| 2022-03-11 | 25.55 | $25.51 | 10600 |
| 2022-03-10 | 25.55 | $25.50 | 21400 |
| 2022-03-09 | 25.55 | $25.71 | 4700 |
| 2022-03-08 | 25.54 | $25.46 | 5300 |
| 2022-03-07 | 25.55 | $25.58 | 27300 |
| 2022-03-04 | 25.55 | $25.49 | 3700 |
| 2022-03-03 | 25.56 | $25.77 | 46300 |
| 2022-03-02 | 25.55 | $25.71 | 18800 |
| 2022-03-01 | 25.55 | $25.43 | 32200 |
| 2022-02-28 | 25.57 | $25.36 | 19600 |
| 2022-02-25 | 25.62 | $25.47 | 9200 |
| 2022-02-24 | 25.65 | $25.50 | 10400 |
| 2022-02-23 | 25.69 | $25.45 | 17300 |
| 2022-02-22 | 25.74 | $25.65 | 15000 |
| 2022-02-18 | 25.77 | $25.58 | 21500 |
| 2022-02-17 | 25.82 | $25.61 | 29900 |
| 2022-02-16 | 25.87 | $25.57 | 29200 |
| 2022-02-15 | 25.93 | $25.52 | 26200 |
| 2022-02-14 | 26.01 | $25.37 | 23800 |
| 2022-02-11 | 26.10 | $25.42 | 31100 |
| 2022-02-10 | 26.19 | $25.57 | 25600 |
| 2022-02-09 | 26.28 | $25.70 | 35600 |
| 2022-02-08 | 26.35 | $25.68 | 38300 |
| 2022-02-07 | 26.44 | $25.76 | 25300 |
| 2022-02-04 | 26.52 | $25.89 | 87900 |
| 2022-02-03 | 26.59 | $26.21 | 18200 |
| 2022-02-02 | 26.63 | $26.49 | 19700 |
| 2022-02-01 | 26.65 | $26.52 | 17500 |
| 2022-01-31 | 26.67 | $26.53 | 89400 |
| 2022-01-28 | 26.69 | $26.28 | 10500 |
| 2022-01-27 | 26.73 | $26.28 | 20200 |
| 2022-01-26 | 26.78 | $26.85 | 11400 |
| 2022-01-25 | 26.78 | $27.00 | 17100 |
| 2022-01-24 | 26.76 | $26.78 | 9600 |
| 2022-01-21 | 26.77 | $26.83 | 10300 |
| 2022-01-20 | 26.77 | $26.78 | 24000 |
| 2022-01-19 | 26.77 | $26.65 | 17200 |
| 2022-01-18 | 26.79 | $26.57 | 19100 |
| 2022-01-14 | 26.82 | $26.82 | 4000 |
| 2022-01-13 | 26.82 | $26.87 | 13500 |
| 2022-01-12 | 26.82 | $26.76 | 3700 |
| 2022-01-11 | 26.82 | $26.73 | 11800 |
| 2022-01-10 | 26.83 | $26.53 | 9700 |
| 2022-01-07 | 26.86 | $26.62 | 11200 |
| 2022-01-06 | 26.89 | $26.70 | 10400 |
| 2022-01-05 | 26.90 | $26.64 | 15300 |
| 2022-01-04 | 26.92 | $26.80 | 19700 |
| 2022-01-03 | 26.93 | $27.09 | 18300 |
| 2021-12-31 | 26.91 | $27.29 | 22300 |
| 2021-12-30 | 26.86 | $27.00 | 4500 |
| 2021-12-29 | 26.84 | $27.00 | 24000 |
| 2021-12-28 | 26.82 | $27.00 | 14600 |
| 2021-12-27 | 26.80 | $26.89 | 10000 |
| 2021-12-23 | 26.79 | $26.84 | 8400 |
| 2021-12-22 | 26.79 | $26.89 | 22900 |
| 2021-12-21 | 26.78 | $26.82 | 8000 |
| 2021-12-20 | 26.78 | $26.73 | 16200 |
| 2021-12-17 | 26.80 | $26.78 | 22300 |
| 2021-12-16 | 26.80 | $26.90 | 13600 |
| 2021-12-15 | 26.80 | $26.84 | 19000 |
| 2021-12-14 | 26.82 | $26.72 | 10100 |
| 2021-12-13 | 26.84 | $26.77 | 9800 |
| 2021-12-10 | 26.87 | $26.68 | 11900 |
| 2021-12-09 | 26.90 | $26.74 | 5200 |
| 2021-12-08 | 26.94 | $26.82 | 11500 |
| 2021-12-07 | 26.98 | $26.88 | 13200 |
| 2021-12-06 | 27.01 | $26.71 | 11800 |
| 2021-12-03 | 27.06 | $26.71 | 14700 |
| 2021-12-02 | 27.12 | $26.70 | 13000 |
| 2021-12-01 | 27.18 | $26.69 | 24900 |
| 2021-11-30 | 27.25 | $26.62 | 50100 |
| 2021-11-29 | 27.34 | $27.05 | 5800 |
| 2021-11-26 | 27.38 | $26.84 | 36400 |
| 2021-11-24 | 27.45 | $27.16 | 12400 |
| 2021-11-23 | 27.49 | $27.13 | 45100 |
| 2021-11-22 | 27.54 | $26.96 | 19400 |
| 2021-11-19 | 27.61 | $27.26 | 16200 |
| 2021-11-18 | 27.65 | $27.36 | 11800 |
| 2021-11-17 | 27.69 | $27.50 | 15200 |
| 2021-11-16 | 27.71 | $27.63 | 15900 |
| 2021-11-15 | 27.73 | $27.66 | 22500 |
| 2021-11-12 | 27.74 | $27.62 | 18700 |
| 2021-11-11 | 27.76 | $27.60 | 25100 |
| 2021-11-10 | 27.78 | $27.64 | 32300 |
| 2021-11-09 | 27.79 | $27.85 | 18500 |
| 2021-11-08 | 27.79 | $27.79 | 11900 |
| 2021-11-05 | 27.79 | $27.75 | 6100 |
| 2021-11-04 | 27.80 | $27.71 | 13700 |
| 2021-11-03 | 27.81 | $27.56 | 14900 |
| 2021-11-02 | 27.83 | $27.68 | 15700 |
| 2021-11-01 | 27.84 | $27.76 | 11900 |
| 2021-10-29 | 27.83 | $27.79 | 23900 |
| 2021-10-28 | 27.82 | $27.79 | 9900 |
| 2021-10-27 | 27.81 | $27.94 | 10400 |
| 2021-10-26 | 27.79 | $27.95 | 16600 |
| 2021-10-25 | 27.75 | $27.92 | 6900 |
| 2021-10-22 | 27.72 | $27.65 | 8200 |
| 2021-10-21 | 27.71 | $27.97 | 11500 |
| 2021-10-20 | 27.67 | $27.97 | 11700 |
| 2021-10-19 | 27.62 | $27.94 | 9000 |
| 2021-10-18 | 27.58 | $27.93 | 18400 |
| 2021-10-15 | 27.53 | $27.93 | 7500 |
| 2021-10-14 | 27.48 | $27.94 | 33200 |
| 2021-10-13 | 27.43 | $27.67 | 20800 |
| 2021-10-12 | 27.41 | $27.80 | 15000 |
| 2021-10-11 | 27.37 | $27.61 | 14800 |
| 2021-10-08 | 27.34 | $27.56 | 25700 |
| 2021-10-07 | 27.32 | $27.48 | 11800 |
| 2021-10-06 | 27.31 | $27.41 | 14500 |
| 2021-10-05 | 27.30 | $27.27 | 24100 |
| 2021-10-04 | 27.31 | $27.05 | 17800 |
| 2021-10-01 | 27.34 | $27.23 | 10700 |
| 2021-09-30 | 27.35 | $27.41 | 28300 |
| 2021-09-29 | 27.34 | $27.20 | 15000 |
| 2021-09-28 | 27.36 | $27.13 | 14400 |
| 2021-09-27 | 27.38 | $27.28 | 20900 |
| 2021-09-24 | 27.39 | $27.30 | 20100 |
| 2021-09-23 | 27.39 | $27.33 | 40300 |
| 2021-09-22 | 27.39 | $27.48 | 28100 |
| 2021-09-21 | 27.38 | $27.42 | 12100 |
| 2021-09-20 | 27.36 | $27.39 | 13200 |
| 2021-09-17 | 27.36 | $27.64 | 23800 |
| 2021-09-16 | 27.32 | $27.53 | 15700 |
| 2021-09-15 | 27.29 | $27.47 | 16600 |
| 2021-09-14 | 27.27 | $27.33 | 9600 |
| 2021-09-13 | 27.26 | $27.20 | 14500 |
| 2021-09-10 | 27.27 | $27.27 | 12000 |
| 2021-09-09 | 27.26 | $27.28 | 12400 |
| 2021-09-08 | 27.26 | $27.27 | 104900 |
| 2021-09-07 | 27.25 | $27.39 | 7800 |
| 2021-09-03 | 27.24 | $27.48 | 28200 |
| 2021-09-02 | 27.21 | $27.45 | 96700 |
| 2021-09-01 | 27.18 | $27.37 | 15200 |
| 2021-08-31 | 27.17 | $27.11 | 55800 |
| 2021-08-30 | 27.17 | $27.15 | 24000 |
| 2021-08-27 | 27.18 | $27.15 | 7900 |
| 2021-08-26 | 27.18 | $27.13 | 5100 |
| 2021-08-25 | 27.19 | $27.17 | 8700 |
| 2021-08-24 | 27.20 | $27.17 | 208400 |
| 2021-08-23 | 27.20 | $27.16 | 23000 |
| 2021-08-20 | 27.21 | $27.16 | 23900 |
| 2021-08-19 | 27.22 | $27.18 | 24300 |
| 2021-08-18 | 27.22 | $27.20 | 13400 |
| 2021-08-17 | 27.23 | $27.25 | 11400 |
| 2021-08-16 | 27.23 | $27.25 | 18800 |
| 2021-08-13 | 27.23 | $27.34 | 22300 |
| 2021-08-12 | 27.23 | $27.03 | 31300 |
| 2021-08-11 | 27.25 | $27.02 | 19400 |
| 2021-08-10 | 27.28 | $27.03 | 8200 |
| 2021-08-09 | 27.31 | $27.23 | 21900 |
| 2021-08-06 | 27.32 | $27.35 | 18900 |
| 2021-08-05 | 27.32 | $27.28 | 26700 |
| 2021-08-04 | 27.33 | $27.28 | 74200 |
| 2021-08-03 | 27.34 | $27.32 | 13600 |
| 2021-08-02 | 27.35 | $27.33 | 15100 |
| 2021-07-30 | 27.35 | $27.27 | 36800 |
| 2021-07-29 | 27.36 | $27.20 | 11000 |
| 2021-07-28 | 27.38 | $27.32 | 11700 |
| 2021-07-27 | 27.39 | $27.35 | 19700 |
| 2021-07-26 | 27.39 | $27.35 | 11600 |
| 2021-07-23 | 27.40 | $27.34 | 12200 |
| 2021-07-22 | 27.41 | $27.31 | 16100 |
| 2021-07-21 | 27.42 | $27.47 | 14500 |
| 2021-07-20 | 27.41 | $27.40 | 12600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.56
2026-07-17
Close Price
$22.64
Vol: 11300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.87
Average
24.42
Maximum
27.94
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.56 | $22.64 | 11300 |
| 2026-07-16 | 22.58 | $22.63 | 12100 |
| 2026-07-15 | 22.60 | $22.64 | 7726 |
| 2026-07-14 | 22.63 | $22.62 | 14500 |
| 2026-07-13 | 22.66 | $22.57 | 12900 |
| 2026-07-10 | 22.72 | $22.74 | 21600 |
| 2026-07-09 | 22.75 | $22.73 | 19314 |
| 2026-07-08 | 22.78 | $22.76 | 30500 |
| 2026-07-07 | 22.82 | $22.90 | 32429 |
| 2026-07-06 | 22.84 | $22.96 | 9100 |
| 2026-07-02 | 22.84 | $22.92 | 28949 |
| 2026-07-01 | 22.86 | $22.82 | 38300 |
| 2026-06-30 | 22.90 | $22.69 | 275345 |
| 2026-06-29 | 22.98 | $22.47 | 84529 |
| 2026-06-26 | 23.13 | $22.63 | 26932 |
| 2026-06-25 | 23.26 | $22.85 | 25724 |
| 2026-06-24 | 23.36 | $23.13 | 33909 |
| 2026-06-23 | 23.43 | $23.32 | 15742 |
| 2026-06-22 | 23.47 | $23.49 | 17748 |
| 2026-06-18 | 23.48 | $23.70 | 22400 |
| 2026-06-17 | 23.44 | $23.50 | 13300 |
| 2026-06-16 | 23.45 | $23.57 | 27900 |
| 2026-06-15 | 23.44 | $23.49 | 11144 |
| 2026-06-12 | 23.44 | $23.42 | 8000 |
| 2026-06-11 | 23.47 | $23.50 | 23537 |
| 2026-06-10 | 23.48 | $23.30 | 17115 |
| 2026-06-09 | 23.54 | $23.34 | 9817 |
| 2026-06-08 | 23.59 | $23.35 | 10600 |
| 2026-06-05 | 23.66 | $23.31 | 20100 |
| 2026-06-04 | 23.74 | $23.44 | 5300 |
| 2026-06-03 | 23.82 | $23.53 | 9700 |
| 2026-06-02 | 23.88 | $23.65 | 32528 |
| 2026-06-01 | 23.93 | $23.73 | 9200 |
| 2026-05-29 | 23.97 | $23.73 | 19600 |
| 2026-05-28 | 24.02 | $24.02 | 13000 |
| 2026-05-27 | 24.01 | $23.95 | 5600 |
| 2026-05-26 | 24.02 | $24.01 | 9000 |
| 2026-05-22 | 24.02 | $23.97 | 9945 |
| 2026-05-21 | 24.02 | $23.76 | 10735 |
| 2026-05-20 | 24.07 | $23.99 | 10200 |
| 2026-05-19 | 24.07 | $23.82 | 9100 |
| 2026-05-18 | 24.11 | $23.94 | 13344 |
| 2026-05-15 | 24.13 | $23.97 | 10704 |
| 2026-05-14 | 24.15 | $24.20 | 7800 |
| 2026-05-13 | 24.13 | $24.25 | 10400 |
| 2026-05-12 | 24.08 | $24.21 | 24800 |
| 2026-05-11 | 24.04 | $23.96 | 6200 |
| 2026-05-08 | 24.04 | $24.08 | 9800 |
| 2026-05-07 | 24.02 | $23.99 | 5110 |
| 2026-05-06 | 24.01 | $23.93 | 11900 |
| 2026-05-05 | 24.01 | $23.85 | 11800 |
| 2026-05-04 | 24.03 | $23.84 | 15329 |
| 2026-05-01 | 24.05 | $23.87 | 6038 |
| 2026-04-30 | 24.07 | $24.07 | 12900 |
| 2026-04-29 | 24.05 | $24.03 | 9041 |
| 2026-04-28 | 24.03 | $24.11 | 10710 |
| 2026-04-27 | 23.99 | $24.03 | 7100 |
| 2026-04-24 | 23.96 | $24.03 | 11608 |
| 2026-04-23 | 23.93 | $24.16 | 6935 |
| 2026-04-22 | 23.86 | $24.14 | 7421 |
| 2026-04-21 | 23.78 | $24.03 | 7534 |
| 2026-04-20 | 23.72 | $24.06 | 11900 |
| 2026-04-17 | 23.63 | $24.18 | 8700 |
| 2026-04-16 | 23.51 | $24.05 | 20500 |
| 2026-04-15 | 23.39 | $24.15 | 22700 |
| 2026-04-14 | 23.24 | $23.87 | 19600 |
| 2026-04-13 | 23.12 | $23.46 | 18700 |
| 2026-04-10 | 23.06 | $23.47 | 15100 |
| 2026-04-09 | 23.00 | $23.28 | 13000 |
| 2026-04-08 | 22.97 | $23.20 | 5026 |
| 2026-04-07 | 22.95 | $23.02 | 15400 |
| 2026-04-06 | 22.97 | $22.96 | 8000 |
| 2026-04-02 | 23.01 | $23.05 | 12700 |
| 2026-04-01 | 23.03 | $22.97 | 34400 |
| 2026-03-31 | 23.08 | $22.95 | 72500 |
| 2026-03-30 | 23.14 | $23.36 | 11000 |
| 2026-03-27 | 23.13 | $23.38 | 20100 |
| 2026-03-26 | 23.11 | $23.23 | 9400 |
| 2026-03-25 | 23.13 | $23.35 | 17500 |
| 2026-03-24 | 23.12 | $23.06 | 10400 |
| 2026-03-23 | 23.17 | $23.25 | 10400 |
| 2026-03-20 | 23.20 | $22.88 | 12800 |
| 2026-03-19 | 23.30 | $23.13 | 17300 |
| 2026-03-18 | 23.38 | $23.09 | 13500 |
| 2026-03-17 | 23.48 | $23.20 | 19728 |
| 2026-03-16 | 23.57 | $23.34 | 23700 |
| 2026-03-13 | 23.65 | $23.32 | 19500 |
| 2026-03-12 | 23.74 | $23.50 | 15200 |
| 2026-03-11 | 23.82 | $23.68 | 21100 |
| 2026-03-10 | 23.87 | $23.74 | 9100 |
| 2026-03-09 | 23.91 | $23.75 | 15900 |
| 2026-03-06 | 23.97 | $23.63 | 15800 |
| 2026-03-05 | 24.06 | $23.85 | 5900 |
| 2026-03-04 | 24.11 | $23.97 | 12500 |
| 2026-03-03 | 24.15 | $23.92 | 13800 |
| 2026-03-02 | 24.21 | $23.92 | 23300 |
| 2026-02-27 | 24.28 | $23.83 | 59100 |
| 2026-02-26 | 24.37 | $23.98 | 56300 |
| 2026-02-25 | 24.46 | $24.19 | 20900 |
| 2026-02-24 | 24.50 | $24.35 | 23100 |
| 2026-02-23 | 24.53 | $24.48 | 12700 |
| 2026-02-20 | 24.53 | $24.62 | 19400 |
| 2026-02-19 | 24.50 | $24.44 | 13800 |
| 2026-02-18 | 24.50 | $24.54 | 13700 |
| 2026-02-17 | 24.48 | $24.66 | 14100 |
| 2026-02-13 | 24.43 | $24.43 | 5500 |
| 2026-02-12 | 24.42 | $24.38 | 9100 |
| 2026-02-11 | 24.42 | $24.38 | 9800 |
| 2026-02-10 | 24.42 | $24.28 | 18400 |
| 2026-02-09 | 24.44 | $24.17 | 2300 |
| 2026-02-06 | 24.49 | $24.19 | 7400 |
| 2026-02-05 | 24.54 | $24.12 | 12000 |
| 2026-02-04 | 24.61 | $24.14 | 18400 |
| 2026-02-03 | 24.69 | $24.30 | 13500 |
| 2026-02-02 | 24.74 | $24.49 | 7800 |
| 2026-01-30 | 24.77 | $24.51 | 16200 |
| 2026-01-29 | 24.79 | $24.85 | 23300 |
| 2026-01-28 | 24.74 | $24.61 | 15500 |
| 2026-01-27 | 24.73 | $24.75 | 13700 |
| 2026-01-26 | 24.68 | $24.71 | 14800 |
| 2026-01-23 | 24.64 | $24.78 | 17200 |
| 2026-01-22 | 24.57 | $24.73 | 11400 |
| 2026-01-21 | 24.50 | $24.74 | 12800 |
| 2026-01-20 | 24.42 | $24.58 | 27000 |
| 2026-01-16 | 24.35 | $24.57 | 9500 |
| 2026-01-15 | 24.28 | $24.60 | 20800 |
| 2026-01-14 | 24.18 | $24.41 | 13800 |
| 2026-01-13 | 24.11 | $24.42 | 10300 |
| 2026-01-12 | 24.02 | $24.28 | 20800 |
| 2026-01-09 | 23.95 | $24.22 | 21500 |
| 2026-01-08 | 23.88 | $24.01 | 48000 |
| 2026-01-07 | 23.84 | $23.76 | 17700 |
| 2026-01-06 | 23.85 | $23.83 | 9700 |
| 2026-01-05 | 23.84 | $23.97 | 14000 |
| 2026-01-02 | 23.80 | $23.89 | 15000 |
| 2025-12-31 | 23.78 | $23.66 | 22100 |
| 2025-12-30 | 23.79 | $23.79 | 25700 |
| 2025-12-29 | 23.78 | $23.65 | 8600 |
| 2025-12-26 | 23.80 | $23.81 | 7600 |
| 2025-12-24 | 23.78 | $23.70 | 4300 |
| 2025-12-23 | 23.79 | $23.74 | 14600 |
| 2025-12-22 | 23.78 | $23.86 | 6300 |
| 2025-12-19 | 23.76 | $23.92 | 10100 |
| 2025-12-18 | 23.71 | $23.86 | 22500 |
| 2025-12-17 | 23.67 | $24.01 | 26200 |
| 2025-12-16 | 23.59 | $23.97 | 13600 |
| 2025-12-15 | 23.50 | $23.80 | 18100 |
| 2025-12-12 | 23.43 | $23.61 | 10300 |
| 2025-12-11 | 23.40 | $23.64 | 18500 |
| 2025-12-10 | 23.35 | $23.51 | 13300 |
| 2025-12-09 | 23.33 | $23.40 | 23900 |
| 2025-12-08 | 23.32 | $23.26 | 9900 |
| 2025-12-05 | 23.35 | $23.21 | 18000 |
| 2025-12-04 | 23.38 | $23.26 | 15100 |
| 2025-12-03 | 23.42 | $23.42 | 7900 |
| 2025-12-02 | 23.42 | $23.45 | 24600 |
| 2025-12-01 | 23.42 | $23.49 | 10300 |
| 2025-11-28 | 23.42 | $23.51 | 1000 |
| 2025-11-26 | 23.40 | $23.50 | 5500 |
| 2025-11-25 | 23.39 | $23.44 | 5600 |
| 2025-11-24 | 23.39 | $23.45 | 7800 |
| 2025-11-21 | 23.39 | $23.38 | 5600 |
| 2025-11-20 | 23.40 | $23.44 | 12900 |
| 2025-11-19 | 23.40 | $23.38 | 8700 |
| 2025-11-18 | 23.41 | $23.48 | 19900 |
| 2025-11-17 | 23.41 | $23.45 | 21700 |
| 2025-11-14 | 23.41 | $23.46 | 9600 |
| 2025-11-13 | 23.42 | $23.37 | 21700 |
| 2025-11-12 | 23.44 | $23.51 | 13100 |
| 2025-11-11 | 23.44 | $23.52 | 9400 |
| 2025-11-10 | 23.43 | $23.60 | 5300 |
| 2025-11-07 | 23.41 | $23.55 | 14300 |
| 2025-11-06 | 23.39 | $23.51 | 13700 |
| 2025-11-05 | 23.39 | $23.36 | 8000 |
| 2025-11-04 | 23.41 | $23.35 | 17700 |
| 2025-11-03 | 23.44 | $23.34 | 14400 |
| 2025-10-31 | 23.48 | $23.35 | 81200 |
| 2025-10-30 | 23.52 | $23.62 | 15700 |
| 2025-10-29 | 23.52 | $23.72 | 13800 |
| 2025-10-28 | 23.49 | $23.67 | 10200 |
| 2025-10-27 | 23.47 | $23.74 | 20400 |
| 2025-10-24 | 23.43 | $23.50 | 10900 |
| 2025-10-23 | 23.44 | $23.48 | 6000 |
| 2025-10-22 | 23.46 | $23.53 | 28100 |
| 2025-10-21 | 23.47 | $23.55 | 8800 |
| 2025-10-20 | 23.48 | $23.57 | 10900 |
| 2025-10-17 | 23.49 | $23.40 | 13600 |
| 2025-10-16 | 23.53 | $23.32 | 17900 |
| 2025-10-15 | 23.60 | $23.26 | 18800 |
| 2025-10-14 | 23.70 | $23.25 | 89500 |
| 2025-10-13 | 23.81 | $23.65 | 4500 |
| 2025-10-10 | 23.86 | $23.55 | 4300 |
| 2025-10-09 | 23.94 | $23.79 | 14500 |
| 2025-10-08 | 23.98 | $23.79 | 22900 |
| 2025-10-07 | 24.02 | $23.85 | 10600 |
| 2025-10-06 | 24.07 | $23.95 | 9200 |
| 2025-10-03 | 24.10 | $24.01 | 5900 |
| 2025-10-02 | 24.12 | $24.06 | 10700 |
| 2025-10-01 | 24.13 | $24.13 | 9500 |
| 2025-09-30 | 24.13 | $24.23 | 33000 |
| 2025-09-29 | 24.11 | $24.21 | 17500 |
| 2025-09-26 | 24.09 | $24.18 | 4200 |
| 2025-09-25 | 24.08 | $24.22 | 23300 |
| 2025-09-24 | 24.06 | $24.20 | 29200 |
| 2025-09-23 | 24.03 | $23.83 | 6500 |
| 2025-09-22 | 24.08 | $23.93 | 5500 |
| 2025-09-19 | 24.12 | $23.90 | 14100 |
| 2025-09-18 | 24.17 | $24.05 | 11800 |
| 2025-09-17 | 24.19 | $24.25 | 8200 |
| 2025-09-16 | 24.18 | $24.37 | 6200 |
| 2025-09-15 | 24.14 | $24.35 | 4400 |
| 2025-09-12 | 24.10 | $24.40 | 4600 |
| 2025-09-11 | 24.04 | $24.33 | 5600 |
| 2025-09-10 | 23.99 | $24.22 | 12500 |
| 2025-09-09 | 23.95 | $24.13 | 7800 |
| 2025-09-08 | 23.93 | $24.26 | 9800 |
| 2025-09-05 | 23.88 | $24.09 | 9300 |
| 2025-09-04 | 23.85 | $23.85 | 13900 |
| 2025-09-03 | 23.87 | $23.77 | 7600 |
| 2025-09-02 | 23.92 | $23.62 | 49400 |
| 2025-08-29 | 24.00 | $23.63 | 43000 |
| 2025-08-28 | 24.10 | $23.69 | 13900 |
| 2025-08-27 | 24.20 | $23.68 | 13900 |
| 2025-08-26 | 24.31 | $23.70 | 30400 |
| 2025-08-25 | 24.44 | $23.96 | 25400 |
| 2025-08-22 | 24.54 | $24.21 | 29300 |
| 2025-08-21 | 24.60 | $24.17 | 32200 |
| 2025-08-20 | 24.68 | $24.57 | 15800 |
| 2025-08-19 | 24.69 | $24.71 | 89300 |
| 2025-08-18 | 24.67 | $24.78 | 14700 |
| 2025-08-15 | 24.62 | $24.68 | 8100 |
| 2025-08-14 | 24.60 | $24.70 | 11200 |
| 2025-08-13 | 24.56 | $24.73 | 18800 |
| 2025-08-12 | 24.50 | $24.50 | 6800 |
| 2025-08-11 | 24.49 | $24.50 | 8700 |
| 2025-08-08 | 24.48 | $24.45 | 9700 |
| 2025-08-07 | 24.47 | $24.37 | 9300 |
| 2025-08-06 | 24.48 | $24.37 | 9600 |
| 2025-08-05 | 24.48 | $24.36 | 223900 |
| 2025-08-04 | 24.49 | $24.46 | 114600 |
| 2025-08-01 | 24.48 | $24.45 | 4600 |
| 2025-07-31 | 24.47 | $24.66 | 12000 |
| 2025-07-30 | 24.41 | $24.48 | 3000 |
| 2025-07-29 | 24.38 | $24.45 | 6600 |
| 2025-07-28 | 24.35 | $24.39 | 3700 |
| 2025-07-25 | 24.33 | $24.35 | 11100 |
| 2025-07-24 | 24.31 | $24.30 | 15000 |
| 2025-07-23 | 24.30 | $24.31 | 13400 |
| 2025-07-22 | 24.29 | $24.28 | 16100 |
| 2025-07-21 | 24.27 | $24.20 | 25100 |
| 2025-07-18 | 24.28 | $24.17 | 5900 |
| 2025-07-17 | 24.28 | $24.14 | 17500 |
| 2025-07-16 | 24.30 | $24.08 | 8000 |
| 2025-07-15 | 24.32 | $24.22 | 13200 |
| 2025-07-14 | 24.33 | $24.25 | 14000 |
| 2025-07-11 | 24.32 | $24.43 | 21600 |
| 2025-07-10 | 24.28 | $24.45 | 11000 |
| 2025-07-09 | 24.22 | $24.35 | 4500 |
| 2025-07-08 | 24.17 | $24.22 | 3400 |
| 2025-07-07 | 24.14 | $24.13 | 13800 |
| 2025-07-03 | 24.13 | $24.25 | 6600 |
| 2025-07-02 | 24.09 | $24.20 | 19300 |
| 2025-07-01 | 24.05 | $24.01 | 8400 |
| 2025-06-30 | 24.04 | $23.86 | 41400 |
| 2025-06-27 | 24.06 | $24.05 | 14600 |
| 2025-06-26 | 24.05 | $24.19 | 19600 |
| 2025-06-25 | 24.00 | $24.03 | 3700 |
| 2025-06-24 | 23.98 | $24.15 | 15300 |
| 2025-06-23 | 23.93 | $24.00 | 2400 |
| 2025-06-20 | 23.91 | $23.93 | 7400 |
| 2025-06-18 | 23.89 | $23.89 | 13000 |
| 2025-06-17 | 23.88 | $23.82 | 2200 |
| 2025-06-16 | 23.88 | $23.80 | 18000 |
| 2025-06-13 | 23.88 | $23.70 | 4200 |
| 2025-06-12 | 23.90 | $23.90 | 14000 |
| 2025-06-11 | 23.89 | $23.84 | 6400 |
| 2025-06-10 | 23.88 | $23.92 | 7100 |
| 2025-06-09 | 23.86 | $23.89 | 33300 |
| 2025-06-06 | 23.83 | $23.82 | 16400 |
| 2025-06-05 | 23.82 | $23.92 | 21400 |
| 2025-06-04 | 23.78 | $23.74 | 20700 |
| 2025-06-03 | 23.78 | $23.76 | 44300 |
| 2025-06-02 | 23.77 | $23.72 | 28700 |
| 2025-05-30 | 23.76 | $23.99 | 65100 |
| 2025-05-29 | 23.70 | $23.69 | 7700 |
| 2025-05-28 | 23.69 | $23.69 | 17200 |
| 2025-05-27 | 23.67 | $23.78 | 13000 |
| 2025-05-23 | 23.64 | $23.54 | 7400 |
| 2025-05-22 | 23.65 | $23.43 | 18200 |
| 2025-05-21 | 23.68 | $23.64 | 16000 |
| 2025-05-20 | 23.67 | $23.76 | 33500 |
| 2025-05-19 | 23.64 | $23.94 | 18700 |
| 2025-05-16 | 23.56 | $23.98 | 40400 |
| 2025-05-15 | 23.46 | $23.52 | 12300 |
| 2025-05-14 | 23.44 | $23.37 | 17600 |
| 2025-05-13 | 23.45 | $23.41 | 8400 |
| 2025-05-12 | 23.45 | $23.45 | 8100 |
| 2025-05-09 | 23.44 | $23.61 | 7000 |
| 2025-05-08 | 23.39 | $23.47 | 8500 |
| 2025-05-07 | 23.37 | $23.53 | 13100 |
| 2025-05-06 | 23.34 | $23.28 | 11000 |
| 2025-05-05 | 23.34 | $23.33 | 24200 |
| 2025-05-02 | 23.34 | $23.29 | 20200 |
| 2025-05-01 | 23.35 | $23.15 | 20600 |
| 2025-04-30 | 23.39 | $23.60 | 25700 |
| 2025-04-29 | 23.34 | $23.74 | 15700 |
| 2025-04-28 | 23.25 | $23.76 | 22900 |
| 2025-04-25 | 23.14 | $23.60 | 11200 |
| 2025-04-24 | 23.05 | $23.60 | 7900 |
| 2025-04-23 | 22.94 | $23.47 | 7100 |
| 2025-04-22 | 22.85 | $23.21 | 25400 |
| 2025-04-21 | 22.79 | $22.95 | 13000 |
| 2025-04-17 | 22.79 | $23.20 | 27100 |
| 2025-04-16 | 22.73 | $22.72 | 18200 |
| 2025-04-15 | 22.77 | $22.65 | 10500 |
| 2025-04-14 | 22.82 | $22.70 | 18000 |
| 2025-04-11 | 22.88 | $22.49 | 19000 |
| 2025-04-10 | 22.99 | $22.70 | 21900 |
| 2025-04-09 | 23.08 | $22.99 | 8500 |
| 2025-04-08 | 23.12 | $22.60 | 11700 |
| 2025-04-07 | 23.26 | $22.61 | 19100 |
| 2025-04-04 | 23.41 | $22.83 | 34100 |
| 2025-04-03 | 23.54 | $23.09 | 8800 |
| 2025-04-02 | 23.64 | $23.46 | 7600 |
| 2025-04-01 | 23.67 | $23.63 | 65200 |
| 2025-03-31 | 23.67 | $23.78 | 210800 |
| 2025-03-28 | 23.65 | $23.68 | 10700 |
| 2025-03-27 | 23.64 | $23.61 | 6000 |
| 2025-03-26 | 23.64 | $23.66 | 17200 |
| 2025-03-25 | 23.63 | $23.77 | 12900 |
| 2025-03-24 | 23.60 | $23.70 | 13300 |
| 2025-03-21 | 23.57 | $23.63 | 7900 |
| 2025-03-20 | 23.56 | $23.59 | 27500 |
| 2025-03-19 | 23.55 | $23.63 | 7600 |
| 2025-03-18 | 23.54 | $23.50 | 5900 |
| 2025-03-17 | 23.55 | $23.59 | 9000 |
| 2025-03-14 | 23.54 | $23.52 | 22600 |
| 2025-03-13 | 23.54 | $23.55 | 10200 |
| 2025-03-12 | 23.54 | $23.50 | 18400 |
| 2025-03-11 | 23.55 | $23.50 | 12200 |
| 2025-03-10 | 23.56 | $23.55 | 11000 |
| 2025-03-07 | 23.57 | $23.71 | 10300 |
| 2025-03-06 | 23.54 | $23.67 | 20200 |
| 2025-03-05 | 23.51 | $23.55 | 21500 |
| 2025-03-04 | 23.50 | $23.40 | 22900 |
| 2025-03-03 | 23.53 | $23.59 | 11600 |
| 2025-02-28 | 23.52 | $23.50 | 10600 |
| 2025-02-27 | 23.53 | $23.57 | 36900 |
| 2025-02-26 | 23.52 | $23.54 | 11600 |
| 2025-02-25 | 23.52 | $23.56 | 55300 |
| 2025-02-24 | 23.52 | $23.37 | 17700 |
| 2025-02-21 | 23.55 | $23.43 | 32200 |
| 2025-02-20 | 23.58 | $23.53 | 9600 |
| 2025-02-19 | 23.59 | $23.57 | 35400 |
| 2025-02-18 | 23.59 | $23.61 | 26900 |
| 2025-02-14 | 23.59 | $23.63 | 10900 |
| 2025-02-13 | 23.58 | $23.58 | 21500 |
| 2025-02-12 | 23.58 | $23.49 | 9800 |
| 2025-02-11 | 23.60 | $23.68 | 17700 |
| 2025-02-10 | 23.59 | $23.70 | 18000 |
| 2025-02-07 | 23.56 | $23.55 | 10300 |
| 2025-02-06 | 23.57 | $23.54 | 8900 |
| 2025-02-05 | 23.58 | $23.57 | 16400 |
| 2025-02-04 | 23.58 | $23.43 | 15800 |
| 2025-02-03 | 23.61 | $23.26 | 8400 |
| 2025-01-31 | 23.69 | $23.43 | 11700 |
| 2025-01-30 | 23.74 | $23.92 | 13700 |
| 2025-01-29 | 23.69 | $23.82 | 16000 |
| 2025-01-28 | 23.66 | $23.95 | 5000 |
| 2025-01-27 | 23.59 | $24.00 | 17600 |
| 2025-01-24 | 23.51 | $23.81 | 6000 |
| 2025-01-23 | 23.45 | $23.67 | 6900 |
| 2025-01-22 | 23.41 | $23.84 | 10300 |
| 2025-01-21 | 23.33 | $23.86 | 22900 |
| 2025-01-17 | 23.23 | $23.71 | 20600 |
| 2025-01-16 | 23.15 | $23.60 | 7600 |
| 2025-01-15 | 23.08 | $23.53 | 13900 |
| 2025-01-14 | 23.02 | $23.03 | 15700 |
| 2025-01-13 | 23.05 | $22.93 | 10800 |
| 2025-01-10 | 23.12 | $23.04 | 16100 |
| 2025-01-08 | 23.17 | $23.26 | 44400 |
| 2025-01-07 | 23.18 | $23.45 | 201700 |
| 2025-01-06 | 23.16 | $23.61 | 36100 |
| 2025-01-03 | 23.10 | $23.69 | 31500 |
| 2025-01-02 | 23.02 | $23.44 | 104200 |
| 2024-12-31 | 22.98 | $22.73 | 567700 |
| 2024-12-30 | 23.09 | $22.68 | 77200 |
| 2024-12-27 | 23.22 | $22.93 | 21300 |
| 2024-12-26 | 23.33 | $23.10 | 17800 |
| 2024-12-24 | 23.42 | $23.18 | 9800 |
| 2024-12-23 | 23.51 | $23.23 | 12500 |
| 2024-12-20 | 23.61 | $23.42 | 10300 |
| 2024-12-19 | 23.69 | $23.29 | 22000 |
| 2024-12-18 | 23.80 | $23.35 | 30500 |
| 2024-12-17 | 23.93 | $23.58 | 9900 |
| 2024-12-16 | 24.02 | $23.59 | 23600 |
| 2024-12-13 | 24.14 | $23.66 | 32800 |
| 2024-12-12 | 24.25 | $23.87 | 20500 |
| 2024-12-11 | 24.34 | $24.21 | 10500 |
| 2024-12-10 | 24.37 | $24.47 | 19200 |
| 2024-12-09 | 24.36 | $24.51 | 11100 |
| 2024-12-06 | 24.33 | $24.65 | 14200 |
| 2024-12-05 | 24.27 | $24.73 | 27200 |
| 2024-12-04 | 24.18 | $24.56 | 16200 |
| 2024-12-03 | 24.12 | $24.38 | 17900 |
| 2024-12-02 | 24.08 | $24.54 | 28900 |
| 2024-11-29 | 24.01 | $24.75 | 38900 |
| 2024-11-27 | 23.88 | $24.07 | 22700 |
| 2024-11-26 | 23.87 | $24.02 | 13000 |
| 2024-11-25 | 23.88 | $24.07 | 15200 |
| 2024-11-22 | 23.88 | $24.00 | 10900 |
| 2024-11-21 | 23.89 | $23.91 | 10400 |
| 2024-11-20 | 23.93 | $23.72 | 19500 |
| 2024-11-19 | 24.02 | $23.81 | 20100 |
| 2024-11-18 | 24.11 | $23.90 | 19900 |
| 2024-11-15 | 24.19 | $23.93 | 9400 |
| 2024-11-14 | 24.28 | $23.98 | 7500 |
| 2024-11-13 | 24.38 | $23.98 | 13100 |
| 2024-11-12 | 24.49 | $24.12 | 17600 |
| 2024-11-11 | 24.59 | $24.47 | 4800 |
| 2024-11-08 | 24.64 | $24.76 | 10500 |
| 2024-11-07 | 24.64 | $24.58 | 11100 |
| 2024-11-06 | 24.67 | $24.39 | 8000 |
| 2024-11-05 | 24.75 | $24.63 | 12700 |
| 2024-11-04 | 24.79 | $24.52 | 15300 |
| 2024-11-01 | 24.87 | $24.38 | 9300 |
| 2024-10-31 | 24.98 | $24.81 | 30500 |
| 2024-10-30 | 25.03 | $24.97 | 4900 |
| 2024-10-29 | 25.04 | $24.85 | 10200 |
| 2024-10-28 | 25.09 | $24.97 | 8500 |
| 2024-10-25 | 25.12 | $24.87 | 7100 |
| 2024-10-24 | 25.17 | $24.95 | 9800 |
| 2024-10-23 | 25.22 | $24.97 | 7400 |
| 2024-10-22 | 25.27 | $25.18 | 8800 |
| 2024-10-21 | 25.28 | $25.12 | 11300 |
| 2024-10-18 | 25.31 | $25.20 | 3800 |
| 2024-10-17 | 25.32 | $25.24 | 5900 |
| 2024-10-16 | 25.33 | $25.43 | 11700 |
| 2024-10-15 | 25.30 | $25.40 | 16900 |
| 2024-10-14 | 25.26 | $25.41 | 11400 |
| 2024-10-11 | 25.23 | $25.33 | 4100 |
| 2024-10-10 | 25.20 | $25.23 | 6700 |
| 2024-10-09 | 25.19 | $25.17 | 4500 |
| 2024-10-08 | 25.18 | $25.23 | 7800 |
| 2024-10-07 | 25.17 | $25.01 | 6800 |
| 2024-10-04 | 25.20 | $25.08 | 8100 |
| 2024-10-03 | 25.21 | $25.07 | 9100 |
| 2024-10-02 | 25.24 | $25.11 | 12500 |
| 2024-10-01 | 25.25 | $25.10 | 12000 |
| 2024-09-30 | 25.28 | $24.86 | 19000 |
| 2024-09-27 | 25.35 | $25.18 | 13000 |
| 2024-09-26 | 25.37 | $25.20 | 9800 |
| 2024-09-25 | 25.39 | $25.20 | 11300 |
| 2024-09-24 | 25.40 | $25.32 | 14500 |
| 2024-09-23 | 25.40 | $25.31 | 5100 |
| 2024-09-20 | 25.39 | $25.41 | 2300 |
| 2024-09-19 | 25.36 | $25.29 | 16900 |
| 2024-09-18 | 25.35 | $25.28 | 7800 |
| 2024-09-17 | 25.34 | $25.35 | 9700 |
| 2024-09-16 | 25.32 | $25.41 | 8800 |
| 2024-09-13 | 25.27 | $25.33 | 5800 |
| 2024-09-12 | 25.23 | $25.33 | 7000 |
| 2024-09-11 | 25.19 | $25.26 | 5100 |
| 2024-09-10 | 25.15 | $25.32 | 16400 |
| 2024-09-09 | 25.09 | $25.35 | 4000 |
| 2024-09-06 | 25.02 | $25.14 | 33000 |
| 2024-09-05 | 24.97 | $25.11 | 13800 |
| 2024-09-04 | 24.93 | $24.93 | 13400 |
| 2024-09-03 | 24.91 | $24.64 | 11300 |
| 2024-08-30 | 24.96 | $24.80 | 94400 |
| 2024-08-29 | 24.97 | $25.17 | 12400 |
| 2024-08-28 | 24.91 | $25.02 | 6900 |
| 2024-08-27 | 24.87 | $25.07 | 6900 |
| 2024-08-26 | 24.81 | $24.99 | 9400 |
| 2024-08-23 | 24.75 | $24.99 | 16800 |
| 2024-08-22 | 24.69 | $24.89 | 5000 |
| 2024-08-21 | 24.64 | $24.92 | 11600 |
| 2024-08-20 | 24.58 | $24.80 | 12500 |
| 2024-08-19 | 24.52 | $24.71 | 14500 |
| 2024-08-16 | 24.48 | $24.67 | 7200 |
| 2024-08-15 | 24.44 | $24.54 | 7400 |
| 2024-08-14 | 24.43 | $24.60 | 18800 |
| 2024-08-13 | 24.39 | $24.35 | 10200 |
| 2024-08-12 | 24.41 | $24.42 | 11400 |
| 2024-08-09 | 24.41 | $24.52 | 6000 |
| 2024-08-08 | 24.39 | $24.55 | 12600 |
| 2024-08-07 | 24.37 | $24.29 | 12800 |
| 2024-08-06 | 24.39 | $24.35 | 14500 |
| 2024-08-05 | 24.40 | $24.13 | 13000 |
| 2024-08-02 | 24.47 | $24.39 | 28500 |
| 2024-08-01 | 24.49 | $24.28 | 17400 |
| 2024-07-31 | 24.54 | $24.55 | 26000 |
| 2024-07-30 | 24.53 | $24.65 | 7200 |
| 2024-07-29 | 24.51 | $24.56 | 8600 |
| 2024-07-26 | 24.50 | $24.64 | 7900 |
| 2024-07-25 | 24.47 | $24.48 | 7600 |
| 2024-07-24 | 24.48 | $24.38 | 11300 |
| 2024-07-23 | 24.50 | $24.56 | 7700 |
| 2024-07-22 | 24.49 | $24.62 | 8600 |
| 2024-07-19 | 24.47 | $24.41 | 4700 |
| 2024-07-18 | 24.48 | $24.41 | 19400 |
| 2024-07-17 | 24.50 | $24.41 | 12400 |
| 2024-07-16 | 24.53 | $24.37 | 20500 |
| 2024-07-15 | 24.56 | $24.44 | 20800 |
| 2024-07-12 | 24.59 | $24.57 | 45700 |
| 2024-07-11 | 24.59 | $24.66 | 26200 |
| 2024-07-10 | 24.58 | $24.54 | 13000 |
| 2024-07-09 | 24.59 | $24.56 | 8400 |
| 2024-07-08 | 24.59 | $24.68 | 23800 |
| 2024-07-05 | 24.57 | $24.62 | 9400 |
| 2024-07-03 | 24.57 | $24.53 | 11600 |
| 2024-07-02 | 24.57 | $24.46 | 11700 |
| 2024-07-01 | 24.60 | $24.40 | 13500 |
| 2024-06-28 | 24.64 | $24.43 | 18000 |
| 2024-06-27 | 24.68 | $24.66 | 19900 |
| 2024-06-26 | 24.68 | $24.79 | 26700 |
| 2024-06-25 | 24.65 | $24.71 | 12400 |
| 2024-06-24 | 24.63 | $24.71 | 8400 |
| 2024-06-21 | 24.61 | $24.69 | 5300 |
| 2024-06-20 | 24.59 | $24.53 | 15200 |
| 2024-06-18 | 24.60 | $24.62 | 9500 |
| 2024-06-17 | 24.59 | $24.64 | 11100 |
| 2024-06-14 | 24.58 | $24.70 | 11000 |
| 2024-06-13 | 24.55 | $24.72 | 6400 |
| 2024-06-12 | 24.52 | $24.48 | 12400 |
| 2024-06-11 | 24.53 | $24.47 | 9000 |
| 2024-06-10 | 24.54 | $24.51 | 8900 |
| 2024-06-07 | 24.55 | $24.70 | 9300 |
| 2024-06-06 | 24.51 | $24.67 | 24200 |
| 2024-06-05 | 24.48 | $24.60 | 10200 |
| 2024-06-04 | 24.46 | $24.73 | 22800 |
| 2024-06-03 | 24.41 | $24.77 | 25200 |
| 2024-05-31 | 24.34 | $24.75 | 69400 |
| 2024-05-30 | 24.27 | $24.27 | 8700 |
| 2024-05-29 | 24.28 | $24.20 | 26900 |
| 2024-05-28 | 24.32 | $24.28 | 5600 |
| 2024-05-24 | 24.34 | $24.43 | 10200 |
| 2024-05-23 | 24.34 | $24.20 | 11200 |
| 2024-05-22 | 24.38 | $24.46 | 21400 |
| 2024-05-21 | 24.38 | $24.51 | 8000 |
| 2024-05-20 | 24.37 | $24.58 | 10800 |
| 2024-05-17 | 24.34 | $24.35 | 3400 |
| 2024-05-16 | 24.35 | $24.39 | 12000 |
| 2024-05-15 | 24.37 | $24.40 | 8900 |
| 2024-05-14 | 24.38 | $24.19 | 11000 |
| 2024-05-13 | 24.44 | $24.25 | 13900 |
| 2024-05-10 | 24.49 | $24.19 | 7700 |
| 2024-05-09 | 24.57 | $24.25 | 116600 |
| 2024-05-08 | 24.66 | $24.42 | 33900 |
| 2024-05-07 | 24.71 | $24.69 | 20900 |
| 2024-05-06 | 24.72 | $24.95 | 27800 |
| 2024-05-03 | 24.68 | $24.82 | 2500 |
| 2024-05-02 | 24.66 | $24.61 | 13600 |
| 2024-05-01 | 24.68 | $24.57 | 11300 |
| 2024-04-30 | 24.72 | $24.60 | 14500 |
| 2024-04-29 | 24.75 | $24.95 | 3200 |
| 2024-04-26 | 24.71 | $24.84 | 6600 |
| 2024-04-25 | 24.70 | $24.68 | 6000 |
| 2024-04-24 | 24.71 | $24.96 | 9000 |
| 2024-04-23 | 24.67 | $24.98 | 4700 |
| 2024-04-22 | 24.62 | $24.67 | 11400 |
| 2024-04-19 | 24.62 | $24.62 | 12800 |
| 2024-04-18 | 24.64 | $24.40 | 3000 |
| 2024-04-17 | 24.70 | $24.62 | 8600 |
| 2024-04-16 | 24.74 | $24.27 | 13400 |
| 2024-04-15 | 24.85 | $24.28 | 19400 |
| 2024-04-12 | 24.97 | $24.82 | 5100 |
| 2024-04-11 | 25.01 | $24.88 | 40500 |
| 2024-04-10 | 25.04 | $24.98 | 27600 |
| 2024-04-09 | 25.05 | $25.10 | 14800 |
| 2024-04-08 | 25.03 | $25.13 | 10200 |
| 2024-04-05 | 25.01 | $25.18 | 4100 |
| 2024-04-04 | 24.98 | $25.03 | 6600 |
| 2024-04-03 | 24.97 | $25.04 | 20900 |
| 2024-04-02 | 24.96 | $24.69 | 9600 |
| 2024-04-01 | 25.02 | $24.96 | 12700 |
| 2024-03-28 | 25.03 | $24.80 | 122500 |
| 2024-03-27 | 25.08 | $25.14 | 5100 |
| 2024-03-26 | 25.06 | $25.15 | 4300 |
| 2024-03-25 | 25.04 | $25.08 | 15000 |
| 2024-03-22 | 25.03 | $25.05 | 12200 |
| 2024-03-21 | 25.02 | $25.12 | 9100 |
| 2024-03-20 | 25.00 | $24.96 | 13300 |
| 2024-03-19 | 25.01 | $24.80 | 14300 |
| 2024-03-18 | 25.05 | $24.70 | 34400 |
| 2024-03-15 | 25.12 | $24.98 | 6700 |
| 2024-03-14 | 25.15 | $24.95 | 8500 |
| 2024-03-13 | 25.18 | $25.00 | 8600 |
| 2024-03-12 | 25.21 | $24.92 | 26000 |
| 2024-03-11 | 25.26 | $25.20 | 21100 |
| 2024-03-08 | 25.26 | $25.35 | 9000 |
| 2024-03-07 | 25.22 | $25.30 | 9800 |
| 2024-03-06 | 25.19 | $25.34 | 21600 |
| 2024-03-05 | 25.15 | $25.18 | 16400 |
| 2024-03-04 | 25.13 | $25.21 | 8900 |
| 2024-03-01 | 25.10 | $25.26 | 16800 |
| 2024-02-29 | 25.06 | $25.30 | 102400 |
| 2024-02-28 | 24.99 | $24.89 | 2900 |
| 2024-02-27 | 25.01 | $25.00 | 4200 |
| 2024-02-26 | 25.00 | $25.03 | 7500 |
| 2024-02-23 | 24.99 | $25.10 | 21700 |
| 2024-02-22 | 24.96 | $24.95 | 3000 |
| 2024-02-21 | 24.95 | $24.99 | 24100 |
| 2024-02-20 | 24.94 | $24.92 | 8200 |
| 2024-02-16 | 24.94 | $24.96 | 7400 |
| 2024-02-15 | 24.93 | $24.97 | 11200 |
| 2024-02-14 | 24.91 | $24.76 | 17200 |
| 2024-02-13 | 24.94 | $24.74 | 13000 |
| 2024-02-12 | 24.97 | $25.00 | 10600 |
| 2024-02-09 | 24.96 | $24.87 | 20200 |
| 2024-02-08 | 24.97 | $24.90 | 6900 |
| 2024-02-07 | 24.97 | $24.83 | 9400 |
| 2024-02-06 | 24.99 | $24.72 | 13300 |
| 2024-02-05 | 25.04 | $24.72 | 16700 |
| 2024-02-02 | 25.09 | $24.91 | 8600 |
| 2024-02-01 | 25.11 | $24.91 | 8500 |
| 2024-01-31 | 25.13 | $24.75 | 7700 |
| 2024-01-30 | 25.18 | $25.18 | 6800 |
| 2024-01-29 | 25.15 | $25.11 | 20000 |
| 2024-01-26 | 25.14 | $25.07 | 4500 |
| 2024-01-25 | 25.12 | $25.08 | 14400 |
| 2024-01-24 | 25.10 | $24.93 | 7900 |
| 2024-01-23 | 25.11 | $25.04 | 5800 |
| 2024-01-22 | 25.09 | $25.06 | 6300 |
| 2024-01-19 | 25.07 | $24.70 | 11500 |
| 2024-01-18 | 25.11 | $24.72 | 15200 |
| 2024-01-17 | 25.16 | $24.81 | 25300 |
| 2024-01-16 | 25.19 | $24.95 | 8300 |
| 2024-01-12 | 25.20 | $24.97 | 5200 |
| 2024-01-11 | 25.20 | $24.98 | 8100 |
| 2024-01-10 | 25.20 | $24.98 | 7200 |
| 2024-01-09 | 25.19 | $25.00 | 3500 |
| 2024-01-08 | 25.18 | $24.97 | 5600 |
| 2024-01-05 | 25.16 | $24.99 | 14100 |
| 2024-01-04 | 25.14 | $25.01 | 381600 |
| 2024-01-03 | 25.11 | $25.05 | 10900 |
| 2024-01-02 | 25.06 | $25.09 | 9800 |
| 2023-12-29 | 24.99 | $25.16 | 60100 |
| 2023-12-28 | 24.89 | $25.07 | 26100 |
| 2023-12-27 | 24.79 | $24.95 | 17900 |
| 2023-12-26 | 24.69 | $24.80 | 9000 |
| 2023-12-22 | 24.61 | $24.81 | 13000 |
| 2023-12-21 | 24.52 | $24.69 | 16700 |
| 2023-12-20 | 24.43 | $24.73 | 13700 |
| 2023-12-19 | 24.31 | $24.46 | 12500 |
| 2023-12-18 | 24.23 | $24.26 | 9700 |
| 2023-12-15 | 24.18 | $24.54 | 12800 |
| 2023-12-14 | 24.06 | $24.52 | 16400 |
| 2023-12-13 | 23.92 | $24.43 | 15800 |
| 2023-12-12 | 23.77 | $23.93 | 22300 |
| 2023-12-11 | 23.71 | $23.74 | 36100 |
| 2023-12-08 | 23.67 | $23.72 | 19300 |
| 2023-12-07 | 23.63 | $23.81 | 16300 |
| 2023-12-06 | 23.57 | $23.68 | 20400 |
| 2023-12-05 | 23.52 | $23.46 | 19300 |
| 2023-12-04 | 23.50 | $23.30 | 33600 |
| 2023-12-01 | 23.52 | $23.76 | 9400 |
| 2023-11-30 | 23.44 | $23.51 | 21200 |
| 2023-11-29 | 23.40 | $23.53 | 12200 |
| 2023-11-28 | 23.34 | $23.45 | 17900 |
| 2023-11-27 | 23.30 | $23.33 | 2800 |
| 2023-11-24 | 23.27 | $23.15 | 3900 |
| 2023-11-22 | 23.27 | $23.03 | 13600 |
| 2023-11-21 | 23.30 | $23.46 | 5700 |
| 2023-11-20 | 23.24 | $23.39 | 14400 |
| 2023-11-17 | 23.18 | $23.50 | 4900 |
| 2023-11-16 | 23.09 | $23.45 | 4200 |
| 2023-11-15 | 23.00 | $23.32 | 7500 |
| 2023-11-14 | 22.92 | $23.30 | 14900 |
| 2023-11-13 | 22.82 | $23.11 | 6500 |
| 2023-11-10 | 22.76 | $23.03 | 5900 |
| 2023-11-09 | 22.70 | $22.75 | 8800 |
| 2023-11-08 | 22.68 | $23.17 | 11000 |
| 2023-11-07 | 22.58 | $23.06 | 5200 |
| 2023-11-06 | 22.48 | $23.13 | 6800 |
| 2023-11-03 | 22.36 | $23.06 | 16800 |
| 2023-11-02 | 22.22 | $22.98 | 49600 |
| 2023-11-01 | 22.09 | $22.79 | 39200 |
| 2023-10-31 | 21.98 | $22.60 | 63100 |
| 2023-10-30 | 21.89 | $22.15 | 3700 |
| 2023-10-27 | 21.88 | $22.16 | 8000 |
| 2023-10-26 | 21.87 | $22.04 | 6100 |
| 2023-10-25 | 21.89 | $22.09 | 19800 |
| 2023-10-24 | 21.90 | $22.27 | 10100 |
| 2023-10-23 | 21.88 | $22.08 | 11000 |
| 2023-10-20 | 21.90 | $22.15 | 6000 |
| 2023-10-19 | 21.92 | $21.75 | 14900 |
| 2023-10-18 | 22.02 | $21.95 | 9200 |
| 2023-10-17 | 22.10 | $21.92 | 17100 |
| 2023-10-16 | 22.20 | $22.07 | 17600 |
| 2023-10-13 | 22.29 | $22.15 | 14000 |
| 2023-10-12 | 22.38 | $22.17 | 6500 |
| 2023-10-11 | 22.48 | $22.37 | 15900 |
| 2023-10-10 | 22.56 | $22.37 | 28400 |
| 2023-10-09 | 22.66 | $22.65 | 16500 |
| 2023-10-06 | 22.72 | $22.36 | 15000 |
| 2023-10-05 | 22.85 | $22.18 | 12300 |
| 2023-10-04 | 23.04 | $22.29 | 12400 |
| 2023-10-03 | 23.24 | $22.15 | 10800 |
| 2023-10-02 | 23.50 | $22.95 | 8300 |
| 2023-09-29 | 23.64 | $23.27 | 72400 |
| 2023-09-28 | 23.73 | $23.64 | 14100 |
| 2023-09-27 | 23.76 | $23.65 | 36400 |
| 2023-09-26 | 23.80 | $23.51 | 49000 |
| 2023-09-25 | 23.87 | $23.50 | 11400 |
| 2023-09-22 | 23.95 | $23.54 | 12200 |
| 2023-09-21 | 24.04 | $23.62 | 15800 |
| 2023-09-20 | 24.13 | $24.07 | 14200 |
| 2023-09-19 | 24.13 | $24.23 | 10300 |
| 2023-09-18 | 24.10 | $24.34 | 11600 |
| 2023-09-15 | 24.05 | $24.18 | 9500 |
| 2023-09-14 | 24.01 | $24.22 | 14600 |
| 2023-09-13 | 23.97 | $24.10 | 6300 |
| 2023-09-12 | 23.94 | $23.92 | 9800 |
| 2023-09-11 | 23.95 | $24.07 | 7200 |
| 2023-09-08 | 23.92 | $24.05 | 7500 |
| 2023-09-07 | 23.90 | $23.94 | 11400 |
| 2023-09-06 | 23.89 | $23.96 | 15800 |
| 2023-09-05 | 23.88 | $24.05 | 12000 |
| 2023-09-01 | 23.85 | $24.19 | 5200 |
| 2023-08-31 | 23.79 | $24.20 | 52300 |
| 2023-08-30 | 23.72 | $23.98 | 15100 |
| 2023-08-29 | 23.67 | $24.10 | 18400 |
| 2023-08-28 | 23.60 | $23.86 | 10100 |
| 2023-08-25 | 23.57 | $23.70 | 12900 |
| 2023-08-24 | 23.57 | $23.67 | 12300 |
| 2023-08-23 | 23.58 | $23.64 | 13100 |
| 2023-08-22 | 23.59 | $23.39 | 17600 |
| 2023-08-21 | 23.66 | $23.24 | 6300 |
| 2023-08-18 | 23.78 | $23.35 | 17700 |
| 2023-08-17 | 23.89 | $23.57 | 8500 |
| 2023-08-16 | 23.98 | $23.40 | 40500 |
| 2023-08-15 | 24.11 | $23.86 | 21900 |
| 2023-08-14 | 24.17 | $24.25 | 23900 |
| 2023-08-11 | 24.16 | $24.25 | 5100 |
| 2023-08-10 | 24.15 | $24.36 | 33300 |
| 2023-08-09 | 24.11 | $24.31 | 3900 |
| 2023-08-08 | 24.07 | $24.25 | 18200 |
| 2023-08-07 | 24.05 | $24.18 | 21400 |
| 2023-08-04 | 24.03 | $23.92 | 9700 |
| 2023-08-03 | 24.07 | $23.76 | 5500 |
| 2023-08-02 | 24.15 | $23.89 | 5100 |
| 2023-08-01 | 24.22 | $23.81 | 15000 |
| 2023-07-31 | 24.31 | $24.01 | 12600 |
| 2023-07-28 | 24.37 | $24.37 | 16800 |
| 2023-07-27 | 24.37 | $24.38 | 28600 |
| 2023-07-26 | 24.37 | $24.44 | 16000 |
| 2023-07-25 | 24.35 | $24.38 | 28200 |
| 2023-07-24 | 24.35 | $24.37 | 16200 |
| 2023-07-21 | 24.34 | $24.32 | 8800 |
| 2023-07-20 | 24.35 | $24.32 | 40400 |
| 2023-07-19 | 24.36 | $24.37 | 17400 |
| 2023-07-18 | 24.35 | $24.35 | 22000 |
| 2023-07-17 | 24.35 | $24.36 | 18700 |
| 2023-07-14 | 24.35 | $24.28 | 14600 |
| 2023-07-13 | 24.37 | $24.38 | 13900 |
| 2023-07-12 | 24.36 | $24.36 | 20000 |
| 2023-07-11 | 24.36 | $24.36 | 17500 |
| 2023-07-10 | 24.36 | $24.35 | 9900 |
| 2023-07-07 | 24.36 | $24.45 | 36300 |
| 2023-07-06 | 24.35 | $24.40 | 12600 |
| 2023-07-05 | 24.33 | $24.40 | 14400 |
| 2023-07-03 | 24.32 | $24.44 | 6800 |
| 2023-06-30 | 24.30 | $24.24 | 138700 |
| 2023-06-29 | 24.31 | $24.20 | 9600 |
| 2023-06-28 | 24.34 | $24.30 | 4100 |
| 2023-06-27 | 24.35 | $24.11 | 19500 |
| 2023-06-26 | 24.40 | $24.40 | 3500 |
| 2023-06-23 | 24.40 | $24.27 | 8900 |
| 2023-06-22 | 24.42 | $24.21 | 7200 |
| 2023-06-21 | 24.46 | $24.12 | 5000 |
| 2023-06-20 | 24.53 | $24.37 | 7800 |
| 2023-06-16 | 24.55 | $24.40 | 6100 |
| 2023-06-15 | 24.57 | $24.56 | 5900 |
| 2023-06-14 | 24.56 | $24.43 | 11800 |
| 2023-06-13 | 24.57 | $24.78 | 7400 |
| 2023-06-12 | 24.51 | $24.62 | 10300 |
| 2023-06-09 | 24.48 | $24.80 | 21600 |
| 2023-06-08 | 24.40 | $24.69 | 7000 |
| 2023-06-07 | 24.33 | $24.58 | 12100 |
| 2023-06-06 | 24.27 | $24.59 | 14900 |
| 2023-06-05 | 24.20 | $24.42 | 21200 |
| 2023-06-02 | 24.16 | $24.30 | 45800 |
| 2023-06-01 | 24.13 | $24.04 | 30700 |
| 2023-05-31 | 24.16 | $24.10 | 54600 |
| 2023-05-30 | 24.18 | $23.90 | 13400 |
| 2023-05-26 | 24.24 | $24.02 | 12700 |
| 2023-05-25 | 24.29 | $24.08 | 8800 |
| 2023-05-24 | 24.33 | $24.03 | 16300 |
| 2023-05-23 | 24.39 | $24.01 | 10600 |
| 2023-05-22 | 24.46 | $24.11 | 11400 |
| 2023-05-19 | 24.53 | $24.10 | 21000 |
| 2023-05-18 | 24.60 | $24.30 | 10800 |
| 2023-05-17 | 24.65 | $24.48 | 44400 |
| 2023-05-16 | 24.66 | $24.54 | 11700 |
| 2023-05-15 | 24.66 | $24.66 | 11100 |
| 2023-05-12 | 24.63 | $24.45 | 4500 |
| 2023-05-11 | 24.64 | $24.30 | 22600 |
| 2023-05-10 | 24.69 | $24.45 | 8300 |
| 2023-05-09 | 24.70 | $24.38 | 11200 |
| 2023-05-08 | 24.74 | $24.50 | 6400 |
| 2023-05-05 | 24.75 | $24.51 | 5100 |
| 2023-05-04 | 24.76 | $24.32 | 22800 |
| 2023-05-03 | 24.81 | $24.63 | 40000 |
| 2023-05-02 | 24.80 | $24.85 | 30700 |
| 2023-05-01 | 24.74 | $24.89 | 26800 |
| 2023-04-28 | 24.66 | $25.02 | 86300 |
| 2023-04-27 | 24.53 | $24.86 | 15000 |
| 2023-04-26 | 24.42 | $24.62 | 30400 |
| 2023-04-25 | 24.34 | $24.65 | 15400 |
| 2023-04-24 | 24.23 | $24.70 | 15500 |
| 2023-04-21 | 24.10 | $24.64 | 9700 |
| 2023-04-20 | 23.96 | $24.48 | 21600 |
| 2023-04-19 | 23.83 | $24.61 | 18200 |
| 2023-04-18 | 23.64 | $24.06 | 33500 |
| 2023-04-17 | 23.55 | $23.83 | 24600 |
| 2023-04-14 | 23.48 | $23.79 | 18200 |
| 2023-04-13 | 23.41 | $23.79 | 377400 |
| 2023-04-12 | 23.34 | $23.40 | 22800 |
| 2023-04-11 | 23.33 | $23.40 | 79800 |
| 2023-04-10 | 23.32 | $23.41 | 40500 |
| 2023-04-06 | 23.31 | $23.45 | 160700 |
| 2023-04-05 | 23.29 | $23.36 | 27400 |
| 2023-04-04 | 23.29 | $23.38 | 27000 |
| 2023-04-03 | 23.28 | $23.39 | 49300 |
| 2023-03-31 | 23.27 | $23.38 | 158700 |
| 2023-03-30 | 23.26 | $23.39 | 215400 |
| 2023-03-29 | 23.24 | $23.33 | 35100 |
| 2023-03-28 | 23.24 | $23.35 | 15900 |
| 2023-03-27 | 23.23 | $23.37 | 38300 |
| 2023-03-24 | 23.22 | $23.30 | 53400 |
| 2023-03-23 | 23.23 | $23.30 | 36200 |
| 2023-03-22 | 23.23 | $23.34 | 46800 |
| 2023-03-21 | 23.23 | $23.34 | 16900 |
| 2023-03-20 | 23.23 | $23.08 | 8300 |
| 2023-03-17 | 23.29 | $23.21 | 53500 |
| 2023-03-16 | 23.32 | $23.42 | 37200 |
| 2023-03-15 | 23.33 | $23.35 | 42500 |
| 2023-03-14 | 23.34 | $23.32 | 26300 |
| 2023-03-13 | 23.37 | $23.22 | 18700 |
| 2023-03-10 | 23.42 | $23.35 | 44600 |
| 2023-03-09 | 23.46 | $23.26 | 14400 |
| 2023-03-08 | 23.52 | $23.51 | 18600 |
| 2023-03-07 | 23.54 | $23.56 | 17600 |
| 2023-03-06 | 23.55 | $23.56 | 26200 |
| 2023-03-03 | 23.57 | $23.52 | 37600 |
| 2023-03-02 | 23.60 | $23.53 | 18300 |
| 2023-03-01 | 23.63 | $23.53 | 13800 |
| 2023-02-28 | 23.67 | $23.55 | 55800 |
| 2023-02-27 | 23.71 | $23.49 | 21500 |
| 2023-02-24 | 23.77 | $23.52 | 57000 |
| 2023-02-23 | 23.83 | $23.59 | 42600 |
| 2023-02-22 | 23.89 | $23.52 | 27300 |
| 2023-02-21 | 23.97 | $23.53 | 13700 |
| 2023-02-17 | 24.07 | $24.04 | 63700 |
| 2023-02-16 | 24.07 | $23.97 | 16600 |
| 2023-02-15 | 24.09 | $24.02 | 14100 |
| 2023-02-14 | 24.10 | $24.03 | 22100 |
| 2023-02-13 | 24.11 | $24.05 | 18200 |
| 2023-02-10 | 24.11 | $24.05 | 66500 |
| 2023-02-09 | 24.12 | $24.04 | 25500 |
| 2023-02-08 | 24.13 | $24.05 | 20600 |
| 2023-02-07 | 24.14 | $24.05 | 38100 |
| 2023-02-06 | 24.15 | $23.98 | 13700 |
| 2023-02-03 | 24.17 | $24.03 | 105500 |
| 2023-02-02 | 24.19 | $24.06 | 33900 |
| 2023-02-01 | 24.21 | $24.05 | 24600 |
| 2023-01-31 | 24.23 | $24.03 | 66300 |
| 2023-01-30 | 24.25 | $24.18 | 43100 |
| 2023-01-27 | 24.25 | $24.15 | 116300 |
| 2023-01-26 | 24.25 | $24.13 | 35300 |
| 2023-01-25 | 24.25 | $24.18 | 48300 |
| 2023-01-24 | 24.25 | $24.17 | 27300 |
| 2023-01-23 | 24.24 | $24.17 | 23700 |
| 2023-01-20 | 24.23 | $24.12 | 86000 |
| 2023-01-19 | 24.23 | $24.15 | 23700 |
| 2023-01-18 | 24.22 | $24.16 | 26700 |
| 2023-01-17 | 24.21 | $24.19 | 21400 |
| 2023-01-13 | 24.18 | $24.17 | 35000 |
| 2023-01-12 | 24.16 | $24.14 | 13700 |
| 2023-01-11 | 24.13 | $24.17 | 10200 |
| 2023-01-10 | 24.10 | $24.12 | 17000 |
| 2023-01-09 | 24.07 | $24.09 | 14900 |
| 2023-01-06 | 24.04 | $24.17 | 67400 |
| 2023-01-05 | 23.98 | $24.08 | 21300 |
| 2023-01-04 | 23.93 | $24.20 | 23600 |
| 2023-01-03 | 23.85 | $24.09 | 14000 |
| 2022-12-30 | 23.78 | $24.08 | 235900 |
| 2022-12-29 | 23.70 | $23.70 | 86000 |
| 2022-12-28 | 23.69 | $23.65 | 45200 |
| 2022-12-27 | 23.68 | $23.61 | 18300 |
| 2022-12-23 | 23.68 | $23.68 | 53600 |
| 2022-12-22 | 23.67 | $23.65 | 44500 |
| 2022-12-21 | 23.65 | $23.64 | 31700 |
| 2022-12-20 | 23.64 | $23.65 | 17300 |
| 2022-12-19 | 23.62 | $23.67 | 64300 |
| 2022-12-16 | 23.59 | $23.68 | 52600 |
| 2022-12-15 | 23.56 | $23.76 | 64900 |
| 2022-12-14 | 23.50 | $23.65 | 37500 |
| 2022-12-13 | 23.46 | $23.70 | 31400 |
| 2022-12-12 | 23.39 | $23.24 | 22700 |
| 2022-12-09 | 23.42 | $23.29 | 32000 |
| 2022-12-08 | 23.43 | $23.32 | 30900 |
| 2022-12-07 | 23.45 | $23.26 | 24000 |
| 2022-12-06 | 23.47 | $23.07 | 22600 |
| 2022-12-05 | 23.54 | $23.07 | 32600 |
| 2022-12-02 | 23.62 | $23.58 | 46400 |
| 2022-12-01 | 23.61 | $23.51 | 43500 |
| 2022-11-30 | 23.60 | $23.62 | 88800 |
| 2022-11-29 | 23.58 | $23.58 | 80600 |
| 2022-11-28 | 23.55 | $23.42 | 16500 |
| 2022-11-25 | 23.55 | $23.90 | 6400 |
| 2022-11-23 | 23.45 | $23.75 | 13300 |
| 2022-11-22 | 23.36 | $23.30 | 23100 |
| 2022-11-21 | 23.35 | $23.47 | 18500 |
| 2022-11-18 | 23.31 | $23.50 | 11900 |
| 2022-11-17 | 23.25 | $23.73 | 8600 |
| 2022-11-16 | 23.13 | $23.90 | 25400 |
| 2022-11-15 | 22.95 | $23.45 | 34600 |
| 2022-11-14 | 22.85 | $23.00 | 37100 |
| 2022-11-11 | 22.81 | $23.43 | 24100 |
| 2022-11-10 | 22.69 | $23.52 | 35100 |
| 2022-11-09 | 22.52 | $22.81 | 16200 |
| 2022-11-08 | 22.48 | $22.83 | 34700 |
| 2022-11-07 | 22.43 | $22.55 | 21100 |
| 2022-11-04 | 22.44 | $22.41 | 15000 |
| 2022-11-03 | 22.47 | $22.33 | 14400 |
| 2022-11-02 | 22.53 | $22.36 | 22400 |
| 2022-11-01 | 22.59 | $22.43 | 22000 |
| 2022-10-31 | 22.65 | $22.85 | 12700 |
| 2022-10-28 | 22.63 | $22.93 | 22700 |
| 2022-10-27 | 22.59 | $22.47 | 33800 |
| 2022-10-26 | 22.64 | $22.85 | 8000 |
| 2022-10-25 | 22.62 | $22.69 | 10300 |
| 2022-10-24 | 22.63 | $22.80 | 19800 |
| 2022-10-21 | 22.63 | $22.94 | 17100 |
| 2022-10-20 | 22.60 | $22.30 | 13900 |
| 2022-10-19 | 22.69 | $22.84 | 15200 |
| 2022-10-18 | 22.70 | $22.78 | 16000 |
| 2022-10-17 | 22.71 | $22.93 | 11000 |
| 2022-10-14 | 22.70 | $22.86 | 13400 |
| 2022-10-13 | 22.70 | $22.89 | 10000 |
| 2022-10-12 | 22.70 | $22.99 | 14700 |
| 2022-10-11 | 22.68 | $23.06 | 22300 |
| 2022-10-10 | 22.65 | $22.82 | 23000 |
| 2022-10-07 | 22.66 | $23.13 | 11200 |
| 2022-10-06 | 22.61 | $23.21 | 15200 |
| 2022-10-05 | 22.54 | $22.98 | 19500 |
| 2022-10-04 | 22.51 | $23.13 | 23700 |
| 2022-10-03 | 22.44 | $22.69 | 18300 |
| 2022-09-30 | 22.47 | $22.15 | 176900 |
| 2022-09-29 | 22.61 | $22.00 | 93900 |
| 2022-09-28 | 22.81 | $22.71 | 34600 |
| 2022-09-27 | 22.90 | $22.40 | 23700 |
| 2022-09-26 | 23.07 | $22.49 | 32200 |
| 2022-09-23 | 23.25 | $23.11 | 29100 |
| 2022-09-22 | 23.33 | $23.15 | 15400 |
| 2022-09-21 | 23.42 | $23.40 | 12200 |
| 2022-09-20 | 23.48 | $23.42 | 15700 |
| 2022-09-19 | 23.54 | $23.30 | 19600 |
| 2022-09-16 | 23.63 | $23.32 | 18300 |
| 2022-09-15 | 23.75 | $23.42 | 10900 |
| 2022-09-14 | 23.86 | $23.60 | 33000 |
| 2022-09-13 | 23.95 | $23.72 | 10000 |
| 2022-09-12 | 24.04 | $23.93 | 10700 |
| 2022-09-09 | 24.09 | $23.57 | 14800 |
| 2022-09-08 | 24.24 | $23.62 | 22000 |
| 2022-09-07 | 24.39 | $24.23 | 18700 |
| 2022-09-06 | 24.45 | $24.22 | 35600 |
| 2022-09-02 | 24.51 | $24.50 | 16100 |
| 2022-09-01 | 24.53 | $24.42 | 4200 |
| 2022-08-31 | 24.57 | $24.33 | 14500 |
| 2022-08-30 | 24.63 | $24.62 | 10200 |
| 2022-08-29 | 24.64 | $24.70 | 12400 |
| 2022-08-26 | 24.64 | $24.67 | 18300 |
| 2022-08-25 | 24.65 | $24.58 | 11100 |
| 2022-08-24 | 24.68 | $24.04 | 19700 |
| 2022-08-23 | 24.82 | $24.17 | 32000 |
| 2022-08-22 | 24.97 | $24.72 | 10400 |
| 2022-08-19 | 25.01 | $24.79 | 6300 |
| 2022-08-18 | 25.06 | $24.92 | 7100 |
| 2022-08-17 | 25.08 | $24.92 | 25600 |
| 2022-08-16 | 25.10 | $24.99 | 10600 |
| 2022-08-15 | 25.11 | $25.01 | 11300 |
| 2022-08-12 | 25.12 | $24.90 | 3800 |
| 2022-08-11 | 25.16 | $24.84 | 10300 |
| 2022-08-10 | 25.21 | $24.93 | 14500 |
| 2022-08-09 | 25.24 | $24.81 | 26300 |
| 2022-08-08 | 25.31 | $25.10 | 12500 |
| 2022-08-05 | 25.33 | $25.09 | 5800 |
| 2022-08-04 | 25.35 | $25.22 | 29900 |
| 2022-08-03 | 25.34 | $25.21 | 29700 |
| 2022-08-02 | 25.34 | $25.14 | 54500 |
| 2022-08-01 | 25.35 | $25.14 | 36500 |
| 2022-07-29 | 25.35 | $25.60 | 28200 |
| 2022-07-28 | 25.26 | $25.41 | 12300 |
| 2022-07-27 | 25.19 | $25.21 | 1500 |
| 2022-07-26 | 25.15 | $25.15 | 6500 |
| 2022-07-25 | 25.12 | $25.25 | 4200 |
| 2022-07-22 | 25.05 | $25.10 | 9200 |
| 2022-07-21 | 25.01 | $25.28 | 6700 |
| 2022-07-20 | 24.92 | $25.08 | 4200 |
| 2022-07-19 | 24.85 | $24.98 | 5800 |
| 2022-07-18 | 24.80 | $24.90 | 5100 |
| 2022-07-15 | 24.75 | $24.99 | 2200 |
| 2022-07-14 | 24.67 | $24.90 | 7200 |
| 2022-07-13 | 24.60 | $24.80 | 27800 |
| 2022-07-12 | 24.54 | $25.08 | 10200 |
| 2022-07-11 | 24.40 | $24.82 | 6000 |
| 2022-07-08 | 24.31 | $24.69 | 8400 |
| 2022-07-07 | 24.22 | $24.28 | 4000 |
| 2022-07-06 | 24.20 | $24.49 | 7300 |
| 2022-07-05 | 24.14 | $24.53 | 4300 |
| 2022-07-01 | 24.05 | $24.42 | 7300 |
| 2022-06-30 | 23.98 | $24.02 | 16200 |
| 2022-06-29 | 23.98 | $24.30 | 11900 |
| 2022-06-28 | 23.92 | $24.12 | 7400 |
| 2022-06-27 | 23.89 | $24.18 | 10000 |
| 2022-06-24 | 23.85 | $24.15 | 13200 |
| 2022-06-23 | 23.80 | $23.99 | 8500 |
| 2022-06-22 | 23.78 | $23.57 | 7800 |
| 2022-06-21 | 23.85 | $23.59 | 16200 |
| 2022-06-17 | 23.93 | $23.34 | 19600 |
| 2022-06-16 | 24.07 | $23.38 | 20400 |
| 2022-06-15 | 24.23 | $23.40 | 33000 |
| 2022-06-14 | 24.41 | $23.30 | 18500 |
| 2022-06-13 | 24.64 | $23.48 | 29100 |
| 2022-06-10 | 24.86 | $24.63 | 53200 |
| 2022-06-09 | 24.88 | $25.10 | 10800 |
| 2022-06-08 | 24.80 | $24.95 | 9600 |
| 2022-06-07 | 24.74 | $25.08 | 4100 |
| 2022-06-06 | 24.64 | $24.85 | 5300 |
| 2022-06-03 | 24.57 | $24.79 | 17200 |
| 2022-06-02 | 24.51 | $24.86 | 8600 |
| 2022-06-01 | 24.41 | $25.02 | 11000 |
| 2022-05-31 | 24.27 | $25.08 | 46600 |
| 2022-05-27 | 24.08 | $25.35 | 22600 |
| 2022-05-26 | 23.82 | $25.57 | 25100 |
| 2022-05-25 | 23.46 | $24.84 | 22500 |
| 2022-05-24 | 23.21 | $23.75 | 13500 |
| 2022-05-23 | 23.14 | $23.45 | 25000 |
| 2022-05-20 | 23.13 | $23.50 | 35900 |
| 2022-05-19 | 23.11 | $23.47 | 24500 |
| 2022-05-18 | 23.09 | $23.47 | 32200 |
| 2022-05-17 | 23.08 | $23.25 | 35600 |
| 2022-05-16 | 23.11 | $23.41 | 12300 |
| 2022-05-13 | 23.12 | $23.48 | 10900 |
| 2022-05-12 | 23.12 | $23.19 | 35700 |
| 2022-05-11 | 23.18 | $23.14 | 37600 |
| 2022-05-10 | 23.27 | $23.18 | 26000 |
| 2022-05-09 | 23.37 | $23.05 | 27200 |
| 2022-05-06 | 23.52 | $23.25 | 17500 |
| 2022-05-05 | 23.65 | $23.18 | 15600 |
| 2022-05-04 | 23.82 | $23.66 | 61400 |
| 2022-05-03 | 23.92 | $23.52 | 24700 |
| 2022-05-02 | 24.07 | $23.23 | 38000 |
| 2022-04-29 | 24.31 | $24.05 | 41500 |
| 2022-04-28 | 24.41 | $23.99 | 46400 |
| 2022-04-27 | 24.55 | $23.66 | 92300 |
| 2022-04-26 | 24.78 | $24.42 | 48400 |
| 2022-04-25 | 24.89 | $24.50 | 20800 |
| 2022-04-22 | 25.00 | $24.70 | 27300 |
| 2022-04-21 | 25.09 | $24.86 | 32200 |
| 2022-04-20 | 25.16 | $25.16 | 13200 |
| 2022-04-19 | 25.18 | $24.97 | 22000 |
| 2022-04-18 | 25.24 | $24.81 | 28400 |
| 2022-04-14 | 25.35 | $25.08 | 11900 |
| 2022-04-13 | 25.42 | $25.25 | 7800 |
| 2022-04-12 | 25.47 | $25.25 | 10700 |
| 2022-04-11 | 25.52 | $25.33 | 8200 |
| 2022-04-08 | 25.57 | $25.52 | 10600 |
| 2022-04-07 | 25.58 | $25.67 | 10000 |
| 2022-04-06 | 25.57 | $25.55 | 16200 |
| 2022-04-05 | 25.57 | $25.38 | 24700 |
| 2022-04-04 | 25.62 | $25.70 | 4400 |
| 2022-04-01 | 25.60 | $25.65 | 9600 |
| 2022-03-31 | 25.59 | $25.88 | 12200 |
| 2022-03-30 | 25.53 | $25.75 | 13300 |
| 2022-03-29 | 25.49 | $25.90 | 10900 |
| 2022-03-28 | 25.42 | $25.54 | 10600 |
| 2022-03-25 | 25.40 | $25.45 | 15600 |
| 2022-03-24 | 25.41 | $25.60 | 18600 |
| 2022-03-23 | 25.38 | $25.49 | 15100 |
| 2022-03-22 | 25.38 | $25.50 | 9900 |
| 2022-03-21 | 25.37 | $25.40 | 6500 |
| 2022-03-18 | 25.38 | $25.57 | 10500 |
| 2022-03-17 | 25.36 | $25.59 | 3500 |
| 2022-03-16 | 25.33 | $25.39 | 9000 |
| 2022-03-15 | 25.34 | $25.31 | 14800 |
| 2022-03-14 | 25.38 | $25.31 | 15400 |
| 2022-03-11 | 25.41 | $25.51 | 10600 |
| 2022-03-10 | 25.42 | $25.50 | 21400 |
| 2022-03-09 | 25.43 | $25.71 | 4700 |
| 2022-03-08 | 25.39 | $25.46 | 5300 |
| 2022-03-07 | 25.41 | $25.58 | 27300 |
| 2022-03-04 | 25.40 | $25.49 | 3700 |
| 2022-03-03 | 25.41 | $25.77 | 46300 |
| 2022-03-02 | 25.37 | $25.71 | 18800 |
| 2022-03-01 | 25.34 | $25.43 | 32200 |
| 2022-02-28 | 25.36 | $25.36 | 19600 |
| 2022-02-25 | 25.40 | $25.47 | 9200 |
| 2022-02-24 | 25.42 | $25.50 | 10400 |
| 2022-02-23 | 25.45 | $25.45 | 17300 |
| 2022-02-22 | 25.49 | $25.65 | 15000 |
| 2022-02-18 | 25.50 | $25.58 | 21500 |
| 2022-02-17 | 25.53 | $25.61 | 29900 |
| 2022-02-16 | 25.56 | $25.57 | 29200 |
| 2022-02-15 | 25.60 | $25.52 | 26200 |
| 2022-02-14 | 25.67 | $25.37 | 23800 |
| 2022-02-11 | 25.78 | $25.42 | 31100 |
| 2022-02-10 | 25.90 | $25.57 | 25600 |
| 2022-02-09 | 26.00 | $25.70 | 35600 |
| 2022-02-08 | 26.10 | $25.68 | 38300 |
| 2022-02-07 | 26.22 | $25.76 | 25300 |
| 2022-02-04 | 26.34 | $25.89 | 87900 |
| 2022-02-03 | 26.46 | $26.21 | 18200 |
| 2022-02-02 | 26.53 | $26.49 | 19700 |
| 2022-02-01 | 26.55 | $26.52 | 17500 |
| 2022-01-31 | 26.58 | $26.53 | 89400 |
| 2022-01-28 | 26.60 | $26.28 | 10500 |
| 2022-01-27 | 26.68 | $26.28 | 20200 |
| 2022-01-26 | 26.77 | $26.85 | 11400 |
| 2022-01-25 | 26.76 | $27.00 | 17100 |
| 2022-01-24 | 26.71 | $26.78 | 9600 |
| 2022-01-21 | 26.71 | $26.83 | 10300 |
| 2022-01-20 | 26.69 | $26.78 | 24000 |
| 2022-01-19 | 26.68 | $26.65 | 17200 |
| 2022-01-18 | 26.70 | $26.57 | 19100 |
| 2022-01-14 | 26.74 | $26.82 | 4000 |
| 2022-01-13 | 26.73 | $26.87 | 13500 |
| 2022-01-12 | 26.71 | $26.76 | 3700 |
| 2022-01-11 | 26.71 | $26.73 | 11800 |
| 2022-01-10 | 26.72 | $26.53 | 9700 |
| 2022-01-07 | 26.77 | $26.62 | 11200 |
| 2022-01-06 | 26.82 | $26.70 | 10400 |
| 2022-01-05 | 26.85 | $26.64 | 15300 |
| 2022-01-04 | 26.90 | $26.80 | 19700 |
| 2022-01-03 | 26.93 | $27.09 | 18300 |
| 2021-12-31 | 26.90 | $27.29 | 22300 |
| 2021-12-30 | 26.82 | $27.00 | 4500 |
| 2021-12-29 | 26.79 | $27.00 | 24000 |
| 2021-12-28 | 26.76 | $27.00 | 14600 |
| 2021-12-27 | 26.72 | $26.89 | 10000 |
| 2021-12-23 | 26.71 | $26.84 | 8400 |
| 2021-12-22 | 26.70 | $26.89 | 22900 |
| 2021-12-21 | 26.68 | $26.82 | 8000 |
| 2021-12-20 | 26.67 | $26.73 | 16200 |
| 2021-12-17 | 26.68 | $26.78 | 22300 |
| 2021-12-16 | 26.69 | $26.90 | 13600 |
| 2021-12-15 | 26.67 | $26.84 | 19000 |
| 2021-12-14 | 26.66 | $26.72 | 10100 |
| 2021-12-13 | 26.68 | $26.77 | 9800 |
| 2021-12-10 | 26.69 | $26.68 | 11900 |
| 2021-12-09 | 26.73 | $26.74 | 5200 |
| 2021-12-08 | 26.76 | $26.82 | 11500 |
| 2021-12-07 | 26.78 | $26.88 | 13200 |
| 2021-12-06 | 26.79 | $26.71 | 11800 |
| 2021-12-03 | 26.84 | $26.71 | 14700 |
| 2021-12-02 | 26.90 | $26.70 | 13000 |
| 2021-12-01 | 26.97 | $26.69 | 24900 |
| 2021-11-30 | 27.06 | $26.62 | 50100 |
| 2021-11-29 | 27.18 | $27.05 | 5800 |
| 2021-11-26 | 27.23 | $26.84 | 36400 |
| 2021-11-24 | 27.33 | $27.16 | 12400 |
| 2021-11-23 | 27.38 | $27.13 | 45100 |
| 2021-11-22 | 27.44 | $26.96 | 19400 |
| 2021-11-19 | 27.56 | $27.26 | 16200 |
| 2021-11-18 | 27.62 | $27.36 | 11800 |
| 2021-11-17 | 27.68 | $27.50 | 15200 |
| 2021-11-16 | 27.72 | $27.63 | 15900 |
| 2021-11-15 | 27.74 | $27.66 | 22500 |
| 2021-11-12 | 27.75 | $27.62 | 18700 |
| 2021-11-11 | 27.77 | $27.60 | 25100 |
| 2021-11-10 | 27.80 | $27.64 | 32300 |
| 2021-11-09 | 27.83 | $27.85 | 18500 |
| 2021-11-08 | 27.82 | $27.79 | 11900 |
| 2021-11-05 | 27.82 | $27.75 | 6100 |
| 2021-11-04 | 27.82 | $27.71 | 13700 |
| 2021-11-03 | 27.83 | $27.56 | 14900 |
| 2021-11-02 | 27.88 | $27.68 | 15700 |
| 2021-11-01 | 27.91 | $27.76 | 11900 |
| 2021-10-29 | 27.92 | $27.79 | 23900 |
| 2021-10-28 | 27.93 | $27.79 | 9900 |
| 2021-10-27 | 27.94 | $27.94 | 10400 |
| 2021-10-26 | 27.92 | $27.95 | 16600 |
| 2021-10-25 | 27.89 | $27.92 | 6900 |
| 2021-10-22 | 27.86 | $27.65 | 8200 |
| 2021-10-21 | 27.88 | $27.97 | 11500 |
| 2021-10-20 | 27.84 | $27.97 | 11700 |
| 2021-10-19 | 27.79 | $27.94 | 9000 |
| 2021-10-18 | 27.74 | $27.93 | 18400 |
| 2021-10-15 | 27.68 | $27.93 | 7500 |
| 2021-10-14 | 27.61 | $27.94 | 33200 |
| 2021-10-13 | 27.53 | $27.67 | 20800 |
| 2021-10-12 | 27.49 | $27.80 | 15000 |
| 2021-10-11 | 27.42 | $27.61 | 14800 |
| 2021-10-08 | 27.37 | $27.56 | 25700 |
| 2021-10-07 | 27.33 | $27.48 | 11800 |
| 2021-10-06 | 27.29 | $27.41 | 14500 |
| 2021-10-05 | 27.27 | $27.27 | 24100 |
| 2021-10-04 | 27.27 | $27.05 | 17800 |
| 2021-10-01 | 27.32 | $27.23 | 10700 |
| 2021-09-30 | 27.34 | $27.41 | 28300 |
| 2021-09-29 | 27.32 | $27.20 | 15000 |
| 2021-09-28 | 27.35 | $27.13 | 14400 |
| 2021-09-27 | 27.39 | $27.28 | 20900 |
| 2021-09-24 | 27.41 | $27.30 | 20100 |
| 2021-09-23 | 27.43 | $27.33 | 40300 |
| 2021-09-22 | 27.44 | $27.48 | 28100 |
| 2021-09-21 | 27.42 | $27.42 | 12100 |
| 2021-09-20 | 27.42 | $27.39 | 13200 |
| 2021-09-17 | 27.42 | $27.64 | 23800 |
| 2021-09-16 | 27.36 | $27.53 | 15700 |
| 2021-09-15 | 27.32 | $27.47 | 16600 |
| 2021-09-14 | 27.29 | $27.33 | 9600 |
| 2021-09-13 | 27.27 | $27.20 | 14500 |
| 2021-09-10 | 27.29 | $27.27 | 12000 |
| 2021-09-09 | 27.29 | $27.28 | 12400 |
| 2021-09-08 | 27.29 | $27.27 | 104900 |
| 2021-09-07 | 27.29 | $27.39 | 7800 |
| 2021-09-03 | 27.27 | $27.48 | 28200 |
| 2021-09-02 | 27.22 | $27.45 | 96700 |
| 2021-09-01 | 27.18 | $27.37 | 15200 |
| 2021-08-31 | 27.14 | $27.11 | 55800 |
| 2021-08-30 | 27.15 | $27.15 | 24000 |
| 2021-08-27 | 27.15 | $27.15 | 7900 |
| 2021-08-26 | 27.16 | $27.13 | 5100 |
| 2021-08-25 | 27.17 | $27.17 | 8700 |
| 2021-08-24 | 27.18 | $27.17 | 208400 |
| 2021-08-23 | 27.18 | $27.16 | 23000 |
| 2021-08-20 | 27.19 | $27.16 | 23900 |
| 2021-08-19 | 27.20 | $27.18 | 24300 |
| 2021-08-18 | 27.21 | $27.20 | 13400 |
| 2021-08-17 | 27.22 | $27.25 | 11400 |
| 2021-08-16 | 27.21 | $27.25 | 18800 |
| 2021-08-13 | 27.21 | $27.34 | 22300 |
| 2021-08-12 | 27.18 | $27.03 | 31300 |
| 2021-08-11 | 27.22 | $27.02 | 19400 |
| 2021-08-10 | 27.27 | $27.03 | 8200 |
| 2021-08-09 | 27.32 | $27.23 | 21900 |
| 2021-08-06 | 27.34 | $27.35 | 18900 |
| 2021-08-05 | 27.34 | $27.28 | 26700 |
| 2021-08-04 | 27.35 | $27.28 | 74200 |
| 2021-08-03 | 27.36 | $27.32 | 13600 |
| 2021-08-02 | 27.36 | $27.33 | 15100 |
| 2021-07-30 | 27.37 | $27.27 | 36800 |
| 2021-07-29 | 27.38 | $27.20 | 11000 |
| 2021-07-28 | 27.42 | $27.32 | 11700 |
| 2021-07-27 | 27.43 | $27.35 | 19700 |
| 2021-07-26 | 27.44 | $27.35 | 11600 |
| 2021-07-23 | 27.45 | $27.34 | 12200 |
| 2021-07-22 | 27.46 | $27.31 | 16100 |
| 2021-07-21 | 27.48 | $27.47 | 14500 |
| 2021-07-20 | 27.47 | $27.40 | 12600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.53
2026-07-17
Close Price
$22.64
Vol: 11300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.71
Average
24.42
Maximum
28.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.53 | $22.64 | 11300 |
| 2026-07-16 | 22.53 | $22.63 | 12100 |
| 2026-07-15 | 22.55 | $22.64 | 7726 |
| 2026-07-14 | 22.56 | $22.62 | 14500 |
| 2026-07-13 | 22.59 | $22.57 | 12900 |
| 2026-07-10 | 22.65 | $22.74 | 21600 |
| 2026-07-09 | 22.66 | $22.73 | 19314 |
| 2026-07-08 | 22.69 | $22.76 | 30500 |
| 2026-07-07 | 22.72 | $22.90 | 32429 |
| 2026-07-06 | 22.72 | $22.96 | 9100 |
| 2026-07-02 | 22.70 | $22.92 | 28949 |
| 2026-07-01 | 22.70 | $22.82 | 38300 |
| 2026-06-30 | 22.73 | $22.69 | 275345 |
| 2026-06-29 | 22.81 | $22.47 | 84529 |
| 2026-06-26 | 22.99 | $22.63 | 26932 |
| 2026-06-25 | 23.16 | $22.85 | 25724 |
| 2026-06-24 | 23.30 | $23.13 | 33909 |
| 2026-06-23 | 23.38 | $23.32 | 15742 |
| 2026-06-22 | 23.43 | $23.49 | 17748 |
| 2026-06-18 | 23.43 | $23.70 | 22400 |
| 2026-06-17 | 23.37 | $23.50 | 13300 |
| 2026-06-16 | 23.36 | $23.57 | 27900 |
| 2026-06-15 | 23.32 | $23.49 | 11144 |
| 2026-06-12 | 23.31 | $23.42 | 8000 |
| 2026-06-11 | 23.33 | $23.50 | 23537 |
| 2026-06-10 | 23.32 | $23.30 | 17115 |
| 2026-06-09 | 23.38 | $23.34 | 9817 |
| 2026-06-08 | 23.44 | $23.35 | 10600 |
| 2026-06-05 | 23.52 | $23.31 | 20100 |
| 2026-06-04 | 23.62 | $23.44 | 5300 |
| 2026-06-03 | 23.71 | $23.53 | 9700 |
| 2026-06-02 | 23.80 | $23.65 | 32528 |
| 2026-06-01 | 23.86 | $23.73 | 9200 |
| 2026-05-29 | 23.92 | $23.73 | 19600 |
| 2026-05-28 | 23.98 | $24.02 | 13000 |
| 2026-05-27 | 23.97 | $23.95 | 5600 |
| 2026-05-26 | 23.98 | $24.01 | 9000 |
| 2026-05-22 | 23.98 | $23.97 | 9945 |
| 2026-05-21 | 23.98 | $23.76 | 10735 |
| 2026-05-20 | 24.05 | $23.99 | 10200 |
| 2026-05-19 | 24.06 | $23.82 | 9100 |
| 2026-05-18 | 24.13 | $23.94 | 13344 |
| 2026-05-15 | 24.17 | $23.97 | 10704 |
| 2026-05-14 | 24.21 | $24.20 | 7800 |
| 2026-05-13 | 24.18 | $24.25 | 10400 |
| 2026-05-12 | 24.13 | $24.21 | 24800 |
| 2026-05-11 | 24.08 | $23.96 | 6200 |
| 2026-05-08 | 24.10 | $24.08 | 9800 |
| 2026-05-07 | 24.08 | $23.99 | 5110 |
| 2026-05-06 | 24.08 | $23.93 | 11900 |
| 2026-05-05 | 24.09 | $23.85 | 11800 |
| 2026-05-04 | 24.14 | $23.84 | 15329 |
| 2026-05-01 | 24.19 | $23.87 | 6038 |
| 2026-04-30 | 24.24 | $24.07 | 12900 |
| 2026-04-29 | 24.24 | $24.03 | 9041 |
| 2026-04-28 | 24.24 | $24.11 | 10710 |
| 2026-04-27 | 24.22 | $24.03 | 7100 |
| 2026-04-24 | 24.21 | $24.03 | 11608 |
| 2026-04-23 | 24.19 | $24.16 | 6935 |
| 2026-04-22 | 24.12 | $24.14 | 7421 |
| 2026-04-21 | 24.05 | $24.03 | 7534 |
| 2026-04-20 | 23.98 | $24.06 | 11900 |
| 2026-04-17 | 23.89 | $24.18 | 8700 |
| 2026-04-16 | 23.74 | $24.05 | 20500 |
| 2026-04-15 | 23.59 | $24.15 | 22700 |
| 2026-04-14 | 23.37 | $23.87 | 19600 |
| 2026-04-13 | 23.20 | $23.46 | 18700 |
| 2026-04-10 | 23.12 | $23.47 | 15100 |
| 2026-04-09 | 23.02 | $23.28 | 13000 |
| 2026-04-08 | 22.96 | $23.20 | 5026 |
| 2026-04-07 | 22.92 | $23.02 | 15400 |
| 2026-04-06 | 22.92 | $22.96 | 8000 |
| 2026-04-02 | 22.96 | $23.05 | 12700 |
| 2026-04-01 | 22.97 | $22.97 | 34400 |
| 2026-03-31 | 23.02 | $22.95 | 72500 |
| 2026-03-30 | 23.09 | $23.36 | 11000 |
| 2026-03-27 | 23.05 | $23.38 | 20100 |
| 2026-03-26 | 23.00 | $23.23 | 9400 |
| 2026-03-25 | 22.99 | $23.35 | 17500 |
| 2026-03-24 | 22.94 | $23.06 | 10400 |
| 2026-03-23 | 22.98 | $23.25 | 10400 |
| 2026-03-20 | 22.98 | $22.88 | 12800 |
| 2026-03-19 | 23.10 | $23.13 | 17300 |
| 2026-03-18 | 23.17 | $23.09 | 13500 |
| 2026-03-17 | 23.27 | $23.20 | 19728 |
| 2026-03-16 | 23.37 | $23.34 | 23700 |
| 2026-03-13 | 23.45 | $23.32 | 19500 |
| 2026-03-12 | 23.57 | $23.50 | 15200 |
| 2026-03-11 | 23.65 | $23.68 | 21100 |
| 2026-03-10 | 23.69 | $23.74 | 9100 |
| 2026-03-09 | 23.74 | $23.75 | 15900 |
| 2026-03-06 | 23.79 | $23.63 | 15800 |
| 2026-03-05 | 23.89 | $23.85 | 5900 |
| 2026-03-04 | 23.95 | $23.97 | 12500 |
| 2026-03-03 | 23.99 | $23.92 | 13800 |
| 2026-03-02 | 24.06 | $23.92 | 23300 |
| 2026-02-27 | 24.14 | $23.83 | 59100 |
| 2026-02-26 | 24.27 | $23.98 | 56300 |
| 2026-02-25 | 24.38 | $24.19 | 20900 |
| 2026-02-24 | 24.45 | $24.35 | 23100 |
| 2026-02-23 | 24.48 | $24.48 | 12700 |
| 2026-02-20 | 24.48 | $24.62 | 19400 |
| 2026-02-19 | 24.44 | $24.44 | 13800 |
| 2026-02-18 | 24.44 | $24.54 | 13700 |
| 2026-02-17 | 24.41 | $24.66 | 14100 |
| 2026-02-13 | 24.33 | $24.43 | 5500 |
| 2026-02-12 | 24.31 | $24.38 | 9100 |
| 2026-02-11 | 24.31 | $24.38 | 9800 |
| 2026-02-10 | 24.30 | $24.28 | 18400 |
| 2026-02-09 | 24.32 | $24.17 | 2300 |
| 2026-02-06 | 24.39 | $24.19 | 7400 |
| 2026-02-05 | 24.46 | $24.12 | 12000 |
| 2026-02-04 | 24.56 | $24.14 | 18400 |
| 2026-02-03 | 24.69 | $24.30 | 13500 |
| 2026-02-02 | 24.78 | $24.49 | 7800 |
| 2026-01-30 | 24.83 | $24.51 | 16200 |
| 2026-01-29 | 24.89 | $24.85 | 23300 |
| 2026-01-28 | 24.84 | $24.61 | 15500 |
| 2026-01-27 | 24.86 | $24.75 | 13700 |
| 2026-01-26 | 24.82 | $24.71 | 14800 |
| 2026-01-23 | 24.79 | $24.78 | 17200 |
| 2026-01-22 | 24.73 | $24.73 | 11400 |
| 2026-01-21 | 24.66 | $24.74 | 12800 |
| 2026-01-20 | 24.56 | $24.58 | 27000 |
| 2026-01-16 | 24.50 | $24.57 | 9500 |
| 2026-01-15 | 24.41 | $24.60 | 20800 |
| 2026-01-14 | 24.30 | $24.41 | 13800 |
| 2026-01-13 | 24.22 | $24.42 | 10300 |
| 2026-01-12 | 24.11 | $24.28 | 20800 |
| 2026-01-09 | 24.02 | $24.22 | 21500 |
| 2026-01-08 | 23.93 | $24.01 | 48000 |
| 2026-01-07 | 23.88 | $23.76 | 17700 |
| 2026-01-06 | 23.90 | $23.83 | 9700 |
| 2026-01-05 | 23.90 | $23.97 | 14000 |
| 2026-01-02 | 23.85 | $23.89 | 15000 |
| 2025-12-31 | 23.82 | $23.66 | 22100 |
| 2025-12-30 | 23.85 | $23.79 | 25700 |
| 2025-12-29 | 23.85 | $23.65 | 8600 |
| 2025-12-26 | 23.88 | $23.81 | 7600 |
| 2025-12-24 | 23.88 | $23.70 | 4300 |
| 2025-12-23 | 23.90 | $23.74 | 14600 |
| 2025-12-22 | 23.91 | $23.86 | 6300 |
| 2025-12-19 | 23.89 | $23.92 | 10100 |
| 2025-12-18 | 23.84 | $23.86 | 22500 |
| 2025-12-17 | 23.80 | $24.01 | 26200 |
| 2025-12-16 | 23.69 | $23.97 | 13600 |
| 2025-12-15 | 23.58 | $23.80 | 18100 |
| 2025-12-12 | 23.49 | $23.61 | 10300 |
| 2025-12-11 | 23.44 | $23.64 | 18500 |
| 2025-12-10 | 23.38 | $23.51 | 13300 |
| 2025-12-09 | 23.34 | $23.40 | 23900 |
| 2025-12-08 | 23.33 | $23.26 | 9900 |
| 2025-12-05 | 23.36 | $23.21 | 18000 |
| 2025-12-04 | 23.41 | $23.26 | 15100 |
| 2025-12-03 | 23.46 | $23.42 | 7900 |
| 2025-12-02 | 23.47 | $23.45 | 24600 |
| 2025-12-01 | 23.47 | $23.49 | 10300 |
| 2025-11-28 | 23.46 | $23.51 | 1000 |
| 2025-11-26 | 23.44 | $23.50 | 5500 |
| 2025-11-25 | 23.42 | $23.44 | 5600 |
| 2025-11-24 | 23.42 | $23.45 | 7800 |
| 2025-11-21 | 23.41 | $23.38 | 5600 |
| 2025-11-20 | 23.43 | $23.44 | 12900 |
| 2025-11-19 | 23.43 | $23.38 | 8700 |
| 2025-11-18 | 23.45 | $23.48 | 19900 |
| 2025-11-17 | 23.44 | $23.45 | 21700 |
| 2025-11-14 | 23.45 | $23.46 | 9600 |
| 2025-11-13 | 23.45 | $23.37 | 21700 |
| 2025-11-12 | 23.48 | $23.51 | 13100 |
| 2025-11-11 | 23.47 | $23.52 | 9400 |
| 2025-11-10 | 23.46 | $23.60 | 5300 |
| 2025-11-07 | 23.42 | $23.55 | 14300 |
| 2025-11-06 | 23.40 | $23.51 | 13700 |
| 2025-11-05 | 23.38 | $23.36 | 8000 |
| 2025-11-04 | 23.40 | $23.35 | 17700 |
| 2025-11-03 | 23.44 | $23.34 | 14400 |
| 2025-10-31 | 23.49 | $23.35 | 81200 |
| 2025-10-30 | 23.54 | $23.62 | 15700 |
| 2025-10-29 | 23.53 | $23.72 | 13800 |
| 2025-10-28 | 23.48 | $23.67 | 10200 |
| 2025-10-27 | 23.44 | $23.74 | 20400 |
| 2025-10-24 | 23.38 | $23.50 | 10900 |
| 2025-10-23 | 23.37 | $23.48 | 6000 |
| 2025-10-22 | 23.38 | $23.53 | 28100 |
| 2025-10-21 | 23.37 | $23.55 | 8800 |
| 2025-10-20 | 23.36 | $23.57 | 10900 |
| 2025-10-17 | 23.35 | $23.40 | 13600 |
| 2025-10-16 | 23.39 | $23.32 | 17900 |
| 2025-10-15 | 23.46 | $23.26 | 18800 |
| 2025-10-14 | 23.58 | $23.25 | 89500 |
| 2025-10-13 | 23.73 | $23.65 | 4500 |
| 2025-10-10 | 23.79 | $23.55 | 4300 |
| 2025-10-09 | 23.89 | $23.79 | 14500 |
| 2025-10-08 | 23.94 | $23.79 | 22900 |
| 2025-10-07 | 24.00 | $23.85 | 10600 |
| 2025-10-06 | 24.06 | $23.95 | 9200 |
| 2025-10-03 | 24.10 | $24.01 | 5900 |
| 2025-10-02 | 24.13 | $24.06 | 10700 |
| 2025-10-01 | 24.16 | $24.13 | 9500 |
| 2025-09-30 | 24.16 | $24.23 | 33000 |
| 2025-09-29 | 24.13 | $24.21 | 17500 |
| 2025-09-26 | 24.11 | $24.18 | 4200 |
| 2025-09-25 | 24.08 | $24.22 | 23300 |
| 2025-09-24 | 24.04 | $24.20 | 29200 |
| 2025-09-23 | 24.00 | $23.83 | 6500 |
| 2025-09-22 | 24.07 | $23.93 | 5500 |
| 2025-09-19 | 24.12 | $23.90 | 14100 |
| 2025-09-18 | 24.20 | $24.05 | 11800 |
| 2025-09-17 | 24.24 | $24.25 | 8200 |
| 2025-09-16 | 24.22 | $24.37 | 6200 |
| 2025-09-15 | 24.17 | $24.35 | 4400 |
| 2025-09-12 | 24.11 | $24.40 | 4600 |
| 2025-09-11 | 24.02 | $24.33 | 5600 |
| 2025-09-10 | 23.94 | $24.22 | 12500 |
| 2025-09-09 | 23.87 | $24.13 | 7800 |
| 2025-09-08 | 23.82 | $24.26 | 9800 |
| 2025-09-05 | 23.72 | $24.09 | 9300 |
| 2025-09-04 | 23.66 | $23.85 | 13900 |
| 2025-09-03 | 23.66 | $23.77 | 7600 |
| 2025-09-02 | 23.69 | $23.62 | 49400 |
| 2025-08-29 | 23.78 | $23.63 | 43000 |
| 2025-08-28 | 23.89 | $23.69 | 13900 |
| 2025-08-27 | 24.01 | $23.68 | 13900 |
| 2025-08-26 | 24.16 | $23.70 | 30400 |
| 2025-08-25 | 24.34 | $23.96 | 25400 |
| 2025-08-22 | 24.48 | $24.21 | 29300 |
| 2025-08-21 | 24.57 | $24.17 | 32200 |
| 2025-08-20 | 24.69 | $24.57 | 15800 |
| 2025-08-19 | 24.71 | $24.71 | 89300 |
| 2025-08-18 | 24.69 | $24.78 | 14700 |
| 2025-08-15 | 24.64 | $24.68 | 8100 |
| 2025-08-14 | 24.61 | $24.70 | 11200 |
| 2025-08-13 | 24.56 | $24.73 | 18800 |
| 2025-08-12 | 24.49 | $24.50 | 6800 |
| 2025-08-11 | 24.47 | $24.50 | 8700 |
| 2025-08-08 | 24.46 | $24.45 | 9700 |
| 2025-08-07 | 24.45 | $24.37 | 9300 |
| 2025-08-06 | 24.46 | $24.37 | 9600 |
| 2025-08-05 | 24.48 | $24.36 | 223900 |
| 2025-08-04 | 24.50 | $24.46 | 114600 |
| 2025-08-01 | 24.50 | $24.45 | 4600 |
| 2025-07-31 | 24.49 | $24.66 | 12000 |
| 2025-07-30 | 24.42 | $24.48 | 3000 |
| 2025-07-29 | 24.38 | $24.45 | 6600 |
| 2025-07-28 | 24.34 | $24.39 | 3700 |
| 2025-07-25 | 24.32 | $24.35 | 11100 |
| 2025-07-24 | 24.29 | $24.30 | 15000 |
| 2025-07-23 | 24.28 | $24.31 | 13400 |
| 2025-07-22 | 24.26 | $24.28 | 16100 |
| 2025-07-21 | 24.25 | $24.20 | 25100 |
| 2025-07-18 | 24.26 | $24.17 | 5900 |
| 2025-07-17 | 24.27 | $24.14 | 17500 |
| 2025-07-16 | 24.30 | $24.08 | 8000 |
| 2025-07-15 | 24.35 | $24.22 | 13200 |
| 2025-07-14 | 24.37 | $24.25 | 14000 |
| 2025-07-11 | 24.37 | $24.43 | 21600 |
| 2025-07-10 | 24.32 | $24.45 | 11000 |
| 2025-07-09 | 24.25 | $24.35 | 4500 |
| 2025-07-08 | 24.19 | $24.22 | 3400 |
| 2025-07-07 | 24.16 | $24.13 | 13800 |
| 2025-07-03 | 24.15 | $24.25 | 6600 |
| 2025-07-02 | 24.10 | $24.20 | 19300 |
| 2025-07-01 | 24.05 | $24.01 | 8400 |
| 2025-06-30 | 24.05 | $23.86 | 41400 |
| 2025-06-27 | 24.09 | $24.05 | 14600 |
| 2025-06-26 | 24.08 | $24.19 | 19600 |
| 2025-06-25 | 24.02 | $24.03 | 3700 |
| 2025-06-24 | 24.00 | $24.15 | 15300 |
| 2025-06-23 | 23.94 | $24.00 | 2400 |
| 2025-06-20 | 23.90 | $23.93 | 7400 |
| 2025-06-18 | 23.88 | $23.89 | 13000 |
| 2025-06-17 | 23.87 | $23.82 | 2200 |
| 2025-06-16 | 23.88 | $23.80 | 18000 |
| 2025-06-13 | 23.89 | $23.70 | 4200 |
| 2025-06-12 | 23.93 | $23.90 | 14000 |
| 2025-06-11 | 23.92 | $23.84 | 6400 |
| 2025-06-10 | 23.92 | $23.92 | 7100 |
| 2025-06-09 | 23.89 | $23.89 | 33300 |
| 2025-06-06 | 23.87 | $23.82 | 16400 |
| 2025-06-05 | 23.87 | $23.92 | 21400 |
| 2025-06-04 | 23.82 | $23.74 | 20700 |
| 2025-06-03 | 23.83 | $23.76 | 44300 |
| 2025-06-02 | 23.82 | $23.72 | 28700 |
| 2025-05-30 | 23.83 | $23.99 | 65100 |
| 2025-05-29 | 23.75 | $23.69 | 7700 |
| 2025-05-28 | 23.74 | $23.69 | 17200 |
| 2025-05-27 | 23.73 | $23.78 | 13000 |
| 2025-05-23 | 23.69 | $23.54 | 7400 |
| 2025-05-22 | 23.72 | $23.43 | 18200 |
| 2025-05-21 | 23.78 | $23.64 | 16000 |
| 2025-05-20 | 23.79 | $23.76 | 33500 |
| 2025-05-19 | 23.76 | $23.94 | 18700 |
| 2025-05-16 | 23.66 | $23.98 | 40400 |
| 2025-05-15 | 23.52 | $23.52 | 12300 |
| 2025-05-14 | 23.50 | $23.37 | 17600 |
| 2025-05-13 | 23.53 | $23.41 | 8400 |
| 2025-05-12 | 23.54 | $23.45 | 8100 |
| 2025-05-09 | 23.54 | $23.61 | 7000 |
| 2025-05-08 | 23.49 | $23.47 | 8500 |
| 2025-05-07 | 23.47 | $23.53 | 13100 |
| 2025-05-06 | 23.42 | $23.28 | 11000 |
| 2025-05-05 | 23.45 | $23.33 | 24200 |
| 2025-05-02 | 23.46 | $23.29 | 20200 |
| 2025-05-01 | 23.48 | $23.15 | 20600 |
| 2025-04-30 | 23.56 | $23.60 | 25700 |
| 2025-04-29 | 23.50 | $23.74 | 15700 |
| 2025-04-28 | 23.39 | $23.76 | 22900 |
| 2025-04-25 | 23.24 | $23.60 | 11200 |
| 2025-04-24 | 23.11 | $23.60 | 7900 |
| 2025-04-23 | 22.95 | $23.47 | 7100 |
| 2025-04-22 | 22.80 | $23.21 | 25400 |
| 2025-04-21 | 22.71 | $22.95 | 13000 |
| 2025-04-17 | 22.68 | $23.20 | 27100 |
| 2025-04-16 | 22.56 | $22.72 | 18200 |
| 2025-04-15 | 22.58 | $22.65 | 10500 |
| 2025-04-14 | 22.63 | $22.70 | 18000 |
| 2025-04-11 | 22.68 | $22.49 | 19000 |
| 2025-04-10 | 22.81 | $22.70 | 21900 |
| 2025-04-09 | 22.91 | $22.99 | 8500 |
| 2025-04-08 | 22.95 | $22.60 | 11700 |
| 2025-04-07 | 23.12 | $22.61 | 19100 |
| 2025-04-04 | 23.32 | $22.83 | 34100 |
| 2025-04-03 | 23.51 | $23.09 | 8800 |
| 2025-04-02 | 23.65 | $23.46 | 7600 |
| 2025-04-01 | 23.70 | $23.63 | 65200 |
| 2025-03-31 | 23.71 | $23.78 | 210800 |
| 2025-03-28 | 23.68 | $23.68 | 10700 |
| 2025-03-27 | 23.67 | $23.61 | 6000 |
| 2025-03-26 | 23.67 | $23.66 | 17200 |
| 2025-03-25 | 23.67 | $23.77 | 12900 |
| 2025-03-24 | 23.62 | $23.70 | 13300 |
| 2025-03-21 | 23.59 | $23.63 | 7900 |
| 2025-03-20 | 23.57 | $23.59 | 27500 |
| 2025-03-19 | 23.57 | $23.63 | 7600 |
| 2025-03-18 | 23.54 | $23.50 | 5900 |
| 2025-03-17 | 23.56 | $23.59 | 9000 |
| 2025-03-14 | 23.55 | $23.52 | 22600 |
| 2025-03-13 | 23.55 | $23.55 | 10200 |
| 2025-03-12 | 23.55 | $23.50 | 18400 |
| 2025-03-11 | 23.57 | $23.50 | 12200 |
| 2025-03-10 | 23.59 | $23.55 | 11000 |
| 2025-03-07 | 23.60 | $23.71 | 10300 |
| 2025-03-06 | 23.55 | $23.67 | 20200 |
| 2025-03-05 | 23.51 | $23.55 | 21500 |
| 2025-03-04 | 23.51 | $23.40 | 22900 |
| 2025-03-03 | 23.54 | $23.59 | 11600 |
| 2025-02-28 | 23.53 | $23.50 | 10600 |
| 2025-02-27 | 23.54 | $23.57 | 36900 |
| 2025-02-26 | 23.53 | $23.54 | 11600 |
| 2025-02-25 | 23.52 | $23.56 | 55300 |
| 2025-02-24 | 23.52 | $23.37 | 17700 |
| 2025-02-21 | 23.57 | $23.43 | 32200 |
| 2025-02-20 | 23.61 | $23.53 | 9600 |
| 2025-02-19 | 23.63 | $23.57 | 35400 |
| 2025-02-18 | 23.64 | $23.61 | 26900 |
| 2025-02-14 | 23.64 | $23.63 | 10900 |
| 2025-02-13 | 23.63 | $23.58 | 21500 |
| 2025-02-12 | 23.64 | $23.49 | 9800 |
| 2025-02-11 | 23.67 | $23.68 | 17700 |
| 2025-02-10 | 23.66 | $23.70 | 18000 |
| 2025-02-07 | 23.63 | $23.55 | 10300 |
| 2025-02-06 | 23.64 | $23.54 | 8900 |
| 2025-02-05 | 23.66 | $23.57 | 16400 |
| 2025-02-04 | 23.67 | $23.43 | 15800 |
| 2025-02-03 | 23.73 | $23.26 | 8400 |
| 2025-01-31 | 23.85 | $23.43 | 11700 |
| 2025-01-30 | 23.95 | $23.92 | 13700 |
| 2025-01-29 | 23.91 | $23.82 | 16000 |
| 2025-01-28 | 23.88 | $23.95 | 5000 |
| 2025-01-27 | 23.81 | $24.00 | 17600 |
| 2025-01-24 | 23.70 | $23.81 | 6000 |
| 2025-01-23 | 23.63 | $23.67 | 6900 |
| 2025-01-22 | 23.59 | $23.84 | 10300 |
| 2025-01-21 | 23.48 | $23.86 | 22900 |
| 2025-01-17 | 23.35 | $23.71 | 20600 |
| 2025-01-16 | 23.23 | $23.60 | 7600 |
| 2025-01-15 | 23.12 | $23.53 | 13900 |
| 2025-01-14 | 23.02 | $23.03 | 15700 |
| 2025-01-13 | 23.05 | $22.93 | 10800 |
| 2025-01-10 | 23.12 | $23.04 | 16100 |
| 2025-01-08 | 23.18 | $23.26 | 44400 |
| 2025-01-07 | 23.19 | $23.45 | 201700 |
| 2025-01-06 | 23.14 | $23.61 | 36100 |
| 2025-01-03 | 23.03 | $23.69 | 31500 |
| 2025-01-02 | 22.88 | $23.44 | 104200 |
| 2024-12-31 | 22.78 | $22.73 | 567700 |
| 2024-12-30 | 22.89 | $22.68 | 77200 |
| 2024-12-27 | 23.05 | $22.93 | 21300 |
| 2024-12-26 | 23.17 | $23.10 | 17800 |
| 2024-12-24 | 23.27 | $23.18 | 9800 |
| 2024-12-23 | 23.37 | $23.23 | 12500 |
| 2024-12-20 | 23.49 | $23.42 | 10300 |
| 2024-12-19 | 23.57 | $23.29 | 22000 |
| 2024-12-18 | 23.71 | $23.35 | 30500 |
| 2024-12-17 | 23.88 | $23.58 | 9900 |
| 2024-12-16 | 24.00 | $23.59 | 23600 |
| 2024-12-13 | 24.16 | $23.66 | 32800 |
| 2024-12-12 | 24.33 | $23.87 | 20500 |
| 2024-12-11 | 24.46 | $24.21 | 10500 |
| 2024-12-10 | 24.52 | $24.47 | 19200 |
| 2024-12-09 | 24.51 | $24.51 | 11100 |
| 2024-12-06 | 24.48 | $24.65 | 14200 |
| 2024-12-05 | 24.41 | $24.73 | 27200 |
| 2024-12-04 | 24.29 | $24.56 | 16200 |
| 2024-12-03 | 24.19 | $24.38 | 17900 |
| 2024-12-02 | 24.14 | $24.54 | 28900 |
| 2024-11-29 | 24.02 | $24.75 | 38900 |
| 2024-11-27 | 23.81 | $24.07 | 22700 |
| 2024-11-26 | 23.78 | $24.02 | 13000 |
| 2024-11-25 | 23.76 | $24.07 | 15200 |
| 2024-11-22 | 23.73 | $24.00 | 10900 |
| 2024-11-21 | 23.72 | $23.91 | 10400 |
| 2024-11-20 | 23.74 | $23.72 | 19500 |
| 2024-11-19 | 23.83 | $23.81 | 20100 |
| 2024-11-18 | 23.91 | $23.90 | 19900 |
| 2024-11-15 | 24.00 | $23.93 | 9400 |
| 2024-11-14 | 24.09 | $23.98 | 7500 |
| 2024-11-13 | 24.20 | $23.98 | 13100 |
| 2024-11-12 | 24.34 | $24.12 | 17600 |
| 2024-11-11 | 24.47 | $24.47 | 4800 |
| 2024-11-08 | 24.51 | $24.76 | 10500 |
| 2024-11-07 | 24.48 | $24.58 | 11100 |
| 2024-11-06 | 24.51 | $24.39 | 8000 |
| 2024-11-05 | 24.60 | $24.63 | 12700 |
| 2024-11-04 | 24.64 | $24.52 | 15300 |
| 2024-11-01 | 24.72 | $24.38 | 9300 |
| 2024-10-31 | 24.88 | $24.81 | 30500 |
| 2024-10-30 | 24.93 | $24.97 | 4900 |
| 2024-10-29 | 24.94 | $24.85 | 10200 |
| 2024-10-28 | 25.00 | $24.97 | 8500 |
| 2024-10-25 | 25.03 | $24.87 | 7100 |
| 2024-10-24 | 25.10 | $24.95 | 9800 |
| 2024-10-23 | 25.16 | $24.97 | 7400 |
| 2024-10-22 | 25.23 | $25.18 | 8800 |
| 2024-10-21 | 25.25 | $25.12 | 11300 |
| 2024-10-18 | 25.29 | $25.20 | 3800 |
| 2024-10-17 | 25.31 | $25.24 | 5900 |
| 2024-10-16 | 25.32 | $25.43 | 11700 |
| 2024-10-15 | 25.28 | $25.40 | 16900 |
| 2024-10-14 | 25.24 | $25.41 | 11400 |
| 2024-10-11 | 25.18 | $25.33 | 4100 |
| 2024-10-10 | 25.13 | $25.23 | 6700 |
| 2024-10-09 | 25.11 | $25.17 | 4500 |
| 2024-10-08 | 25.10 | $25.23 | 7800 |
| 2024-10-07 | 25.07 | $25.01 | 6800 |
| 2024-10-04 | 25.11 | $25.08 | 8100 |
| 2024-10-03 | 25.13 | $25.07 | 9100 |
| 2024-10-02 | 25.16 | $25.11 | 12500 |
| 2024-10-01 | 25.18 | $25.10 | 12000 |
| 2024-09-30 | 25.21 | $24.86 | 19000 |
| 2024-09-27 | 25.32 | $25.18 | 13000 |
| 2024-09-26 | 25.36 | $25.20 | 9800 |
| 2024-09-25 | 25.39 | $25.20 | 11300 |
| 2024-09-24 | 25.43 | $25.32 | 14500 |
| 2024-09-23 | 25.44 | $25.31 | 5100 |
| 2024-09-20 | 25.44 | $25.41 | 2300 |
| 2024-09-19 | 25.42 | $25.29 | 16900 |
| 2024-09-18 | 25.42 | $25.28 | 7800 |
| 2024-09-17 | 25.43 | $25.35 | 9700 |
| 2024-09-16 | 25.41 | $25.41 | 8800 |
| 2024-09-13 | 25.36 | $25.33 | 5800 |
| 2024-09-12 | 25.33 | $25.33 | 7000 |
| 2024-09-11 | 25.28 | $25.26 | 5100 |
| 2024-09-10 | 25.25 | $25.32 | 16400 |
| 2024-09-09 | 25.18 | $25.35 | 4000 |
| 2024-09-06 | 25.09 | $25.14 | 33000 |
| 2024-09-05 | 25.04 | $25.11 | 13800 |
| 2024-09-04 | 24.99 | $24.93 | 13400 |
| 2024-09-03 | 24.98 | $24.64 | 11300 |
| 2024-08-30 | 25.06 | $24.80 | 94400 |
| 2024-08-29 | 25.10 | $25.17 | 12400 |
| 2024-08-28 | 25.03 | $25.02 | 6900 |
| 2024-08-27 | 24.99 | $25.07 | 6900 |
| 2024-08-26 | 24.92 | $24.99 | 9400 |
| 2024-08-23 | 24.86 | $24.99 | 16800 |
| 2024-08-22 | 24.79 | $24.89 | 5000 |
| 2024-08-21 | 24.72 | $24.92 | 11600 |
| 2024-08-20 | 24.64 | $24.80 | 12500 |
| 2024-08-19 | 24.57 | $24.71 | 14500 |
| 2024-08-16 | 24.51 | $24.67 | 7200 |
| 2024-08-15 | 24.46 | $24.54 | 7400 |
| 2024-08-14 | 24.43 | $24.60 | 18800 |
| 2024-08-13 | 24.38 | $24.35 | 10200 |
| 2024-08-12 | 24.40 | $24.42 | 11400 |
| 2024-08-09 | 24.40 | $24.52 | 6000 |
| 2024-08-08 | 24.37 | $24.55 | 12600 |
| 2024-08-07 | 24.32 | $24.29 | 12800 |
| 2024-08-06 | 24.35 | $24.35 | 14500 |
| 2024-08-05 | 24.37 | $24.13 | 13000 |
| 2024-08-02 | 24.45 | $24.39 | 28500 |
| 2024-08-01 | 24.48 | $24.28 | 17400 |
| 2024-07-31 | 24.55 | $24.55 | 26000 |
| 2024-07-30 | 24.55 | $24.65 | 7200 |
| 2024-07-29 | 24.51 | $24.56 | 8600 |
| 2024-07-26 | 24.50 | $24.64 | 7900 |
| 2024-07-25 | 24.46 | $24.48 | 7600 |
| 2024-07-24 | 24.46 | $24.38 | 11300 |
| 2024-07-23 | 24.49 | $24.56 | 7700 |
| 2024-07-22 | 24.47 | $24.62 | 8600 |
| 2024-07-19 | 24.43 | $24.41 | 4700 |
| 2024-07-18 | 24.45 | $24.41 | 19400 |
| 2024-07-17 | 24.48 | $24.41 | 12400 |
| 2024-07-16 | 24.51 | $24.37 | 20500 |
| 2024-07-15 | 24.56 | $24.44 | 20800 |
| 2024-07-12 | 24.59 | $24.57 | 45700 |
| 2024-07-11 | 24.60 | $24.66 | 26200 |
| 2024-07-10 | 24.58 | $24.54 | 13000 |
| 2024-07-09 | 24.59 | $24.56 | 8400 |
| 2024-07-08 | 24.60 | $24.68 | 23800 |
| 2024-07-05 | 24.57 | $24.62 | 9400 |
| 2024-07-03 | 24.56 | $24.53 | 11600 |
| 2024-07-02 | 24.57 | $24.46 | 11700 |
| 2024-07-01 | 24.61 | $24.40 | 13500 |
| 2024-06-28 | 24.67 | $24.43 | 18000 |
| 2024-06-27 | 24.73 | $24.66 | 19900 |
| 2024-06-26 | 24.74 | $24.79 | 26700 |
| 2024-06-25 | 24.71 | $24.71 | 12400 |
| 2024-06-24 | 24.69 | $24.71 | 8400 |
| 2024-06-21 | 24.67 | $24.69 | 5300 |
| 2024-06-20 | 24.64 | $24.53 | 15200 |
| 2024-06-18 | 24.67 | $24.62 | 9500 |
| 2024-06-17 | 24.66 | $24.64 | 11100 |
| 2024-06-14 | 24.65 | $24.70 | 11000 |
| 2024-06-13 | 24.62 | $24.72 | 6400 |
| 2024-06-12 | 24.58 | $24.48 | 12400 |
| 2024-06-11 | 24.60 | $24.47 | 9000 |
| 2024-06-10 | 24.62 | $24.51 | 8900 |
| 2024-06-07 | 24.64 | $24.70 | 9300 |
| 2024-06-06 | 24.60 | $24.67 | 24200 |
| 2024-06-05 | 24.56 | $24.60 | 10200 |
| 2024-06-04 | 24.54 | $24.73 | 22800 |
| 2024-06-03 | 24.47 | $24.77 | 25200 |
| 2024-05-31 | 24.37 | $24.75 | 69400 |
| 2024-05-30 | 24.25 | $24.27 | 8700 |
| 2024-05-29 | 24.26 | $24.20 | 26900 |
| 2024-05-28 | 24.31 | $24.28 | 5600 |
| 2024-05-24 | 24.33 | $24.43 | 10200 |
| 2024-05-23 | 24.32 | $24.20 | 11200 |
| 2024-05-22 | 24.37 | $24.46 | 21400 |
| 2024-05-21 | 24.36 | $24.51 | 8000 |
| 2024-05-20 | 24.33 | $24.58 | 10800 |
| 2024-05-17 | 24.28 | $24.35 | 3400 |
| 2024-05-16 | 24.29 | $24.39 | 12000 |
| 2024-05-15 | 24.29 | $24.40 | 8900 |
| 2024-05-14 | 24.29 | $24.19 | 11000 |
| 2024-05-13 | 24.36 | $24.25 | 13900 |
| 2024-05-10 | 24.43 | $24.19 | 7700 |
| 2024-05-09 | 24.53 | $24.25 | 116600 |
| 2024-05-08 | 24.64 | $24.42 | 33900 |
| 2024-05-07 | 24.73 | $24.69 | 20900 |
| 2024-05-06 | 24.74 | $24.95 | 27800 |
| 2024-05-03 | 24.68 | $24.82 | 2500 |
| 2024-05-02 | 24.64 | $24.61 | 13600 |
| 2024-05-01 | 24.67 | $24.57 | 11300 |
| 2024-04-30 | 24.71 | $24.60 | 14500 |
| 2024-04-29 | 24.75 | $24.95 | 3200 |
| 2024-04-26 | 24.70 | $24.84 | 6600 |
| 2024-04-25 | 24.67 | $24.68 | 6000 |
| 2024-04-24 | 24.68 | $24.96 | 9000 |
| 2024-04-23 | 24.61 | $24.98 | 4700 |
| 2024-04-22 | 24.51 | $24.67 | 11400 |
| 2024-04-19 | 24.50 | $24.62 | 12800 |
| 2024-04-18 | 24.51 | $24.40 | 3000 |
| 2024-04-17 | 24.58 | $24.62 | 8600 |
| 2024-04-16 | 24.61 | $24.27 | 13400 |
| 2024-04-15 | 24.76 | $24.28 | 19400 |
| 2024-04-12 | 24.94 | $24.82 | 5100 |
| 2024-04-11 | 24.99 | $24.88 | 40500 |
| 2024-04-10 | 25.02 | $24.98 | 27600 |
| 2024-04-09 | 25.04 | $25.10 | 14800 |
| 2024-04-08 | 25.02 | $25.13 | 10200 |
| 2024-04-05 | 24.99 | $25.18 | 4100 |
| 2024-04-04 | 24.93 | $25.03 | 6600 |
| 2024-04-03 | 24.91 | $25.04 | 20900 |
| 2024-04-02 | 24.89 | $24.69 | 9600 |
| 2024-04-01 | 24.97 | $24.96 | 12700 |
| 2024-03-28 | 24.98 | $24.80 | 122500 |
| 2024-03-27 | 25.05 | $25.14 | 5100 |
| 2024-03-26 | 25.02 | $25.15 | 4300 |
| 2024-03-25 | 24.99 | $25.08 | 15000 |
| 2024-03-22 | 24.97 | $25.05 | 12200 |
| 2024-03-21 | 24.95 | $25.12 | 9100 |
| 2024-03-20 | 24.91 | $24.96 | 13300 |
| 2024-03-19 | 24.92 | $24.80 | 14300 |
| 2024-03-18 | 24.97 | $24.70 | 34400 |
| 2024-03-15 | 25.07 | $24.98 | 6700 |
| 2024-03-14 | 25.11 | $24.95 | 8500 |
| 2024-03-13 | 25.16 | $25.00 | 8600 |
| 2024-03-12 | 25.20 | $24.92 | 26000 |
| 2024-03-11 | 25.28 | $25.20 | 21100 |
| 2024-03-08 | 25.29 | $25.35 | 9000 |
| 2024-03-07 | 25.25 | $25.30 | 9800 |
| 2024-03-06 | 25.21 | $25.34 | 21600 |
| 2024-03-05 | 25.15 | $25.18 | 16400 |
| 2024-03-04 | 25.13 | $25.21 | 8900 |
| 2024-03-01 | 25.09 | $25.26 | 16800 |
| 2024-02-29 | 25.03 | $25.30 | 102400 |
| 2024-02-28 | 24.94 | $24.89 | 2900 |
| 2024-02-27 | 24.96 | $25.00 | 4200 |
| 2024-02-26 | 24.95 | $25.03 | 7500 |
| 2024-02-23 | 24.93 | $25.10 | 21700 |
| 2024-02-22 | 24.88 | $24.95 | 3000 |
| 2024-02-21 | 24.87 | $24.99 | 24100 |
| 2024-02-20 | 24.84 | $24.92 | 8200 |
| 2024-02-16 | 24.83 | $24.96 | 7400 |
| 2024-02-15 | 24.81 | $24.97 | 11200 |
| 2024-02-14 | 24.78 | $24.76 | 17200 |
| 2024-02-13 | 24.80 | $24.74 | 13000 |
| 2024-02-12 | 24.84 | $25.00 | 10600 |
| 2024-02-09 | 24.81 | $24.87 | 20200 |
| 2024-02-08 | 24.82 | $24.90 | 6900 |
| 2024-02-07 | 24.81 | $24.83 | 9400 |
| 2024-02-06 | 24.83 | $24.72 | 13300 |
| 2024-02-05 | 24.89 | $24.72 | 16700 |
| 2024-02-02 | 24.95 | $24.91 | 8600 |
| 2024-02-01 | 24.98 | $24.91 | 8500 |
| 2024-01-31 | 25.00 | $24.75 | 7700 |
| 2024-01-30 | 25.09 | $25.18 | 6800 |
| 2024-01-29 | 25.05 | $25.11 | 20000 |
| 2024-01-26 | 25.03 | $25.07 | 4500 |
| 2024-01-25 | 25.01 | $25.08 | 14400 |
| 2024-01-24 | 24.98 | $24.93 | 7900 |
| 2024-01-23 | 24.99 | $25.04 | 5800 |
| 2024-01-22 | 24.97 | $25.06 | 6300 |
| 2024-01-19 | 24.93 | $24.70 | 11500 |
| 2024-01-18 | 25.00 | $24.72 | 15200 |
| 2024-01-17 | 25.08 | $24.81 | 25300 |
| 2024-01-16 | 25.14 | $24.95 | 8300 |
| 2024-01-12 | 25.17 | $24.97 | 5200 |
| 2024-01-11 | 25.19 | $24.98 | 8100 |
| 2024-01-10 | 25.21 | $24.98 | 7200 |
| 2024-01-09 | 25.23 | $25.00 | 3500 |
| 2024-01-08 | 25.24 | $24.97 | 5600 |
| 2024-01-05 | 25.25 | $24.99 | 14100 |
| 2024-01-04 | 25.26 | $25.01 | 381600 |
| 2024-01-03 | 25.25 | $25.05 | 10900 |
| 2024-01-02 | 25.22 | $25.09 | 9800 |
| 2023-12-29 | 25.16 | $25.16 | 60100 |
| 2023-12-28 | 25.07 | $25.07 | 26100 |
| 2023-12-27 | 24.97 | $24.95 | 17900 |
| 2023-12-26 | 24.87 | $24.80 | 9000 |
| 2023-12-22 | 24.80 | $24.81 | 13000 |
| 2023-12-21 | 24.70 | $24.69 | 16700 |
| 2023-12-20 | 24.62 | $24.73 | 13700 |
| 2023-12-19 | 24.49 | $24.46 | 12500 |
| 2023-12-18 | 24.41 | $24.26 | 9700 |
| 2023-12-15 | 24.38 | $24.54 | 12800 |
| 2023-12-14 | 24.24 | $24.52 | 16400 |
| 2023-12-13 | 24.07 | $24.43 | 15800 |
| 2023-12-12 | 23.88 | $23.93 | 22300 |
| 2023-12-11 | 23.82 | $23.74 | 36100 |
| 2023-12-08 | 23.79 | $23.72 | 19300 |
| 2023-12-07 | 23.75 | $23.81 | 16300 |
| 2023-12-06 | 23.68 | $23.68 | 20400 |
| 2023-12-05 | 23.63 | $23.46 | 19300 |
| 2023-12-04 | 23.64 | $23.30 | 33600 |
| 2023-12-01 | 23.69 | $23.76 | 9400 |
| 2023-11-30 | 23.60 | $23.51 | 21200 |
| 2023-11-29 | 23.57 | $23.53 | 12200 |
| 2023-11-28 | 23.52 | $23.45 | 17900 |
| 2023-11-27 | 23.48 | $23.33 | 2800 |
| 2023-11-24 | 23.47 | $23.15 | 3900 |
| 2023-11-22 | 23.50 | $23.03 | 13600 |
| 2023-11-21 | 23.58 | $23.46 | 5700 |
| 2023-11-20 | 23.53 | $23.39 | 14400 |
| 2023-11-17 | 23.49 | $23.50 | 4900 |
| 2023-11-16 | 23.40 | $23.45 | 4200 |
| 2023-11-15 | 23.30 | $23.32 | 7500 |
| 2023-11-14 | 23.22 | $23.30 | 14900 |
| 2023-11-13 | 23.12 | $23.11 | 6500 |
| 2023-11-10 | 23.05 | $23.03 | 5900 |
| 2023-11-09 | 22.99 | $22.75 | 8800 |
| 2023-11-08 | 23.00 | $23.17 | 11000 |
| 2023-11-07 | 22.88 | $23.06 | 5200 |
| 2023-11-06 | 22.76 | $23.13 | 6800 |
| 2023-11-03 | 22.60 | $23.06 | 16800 |
| 2023-11-02 | 22.42 | $22.98 | 49600 |
| 2023-11-01 | 22.23 | $22.79 | 39200 |
| 2023-10-31 | 22.05 | $22.60 | 63100 |
| 2023-10-30 | 21.91 | $22.15 | 3700 |
| 2023-10-27 | 21.87 | $22.16 | 8000 |
| 2023-10-26 | 21.83 | $22.04 | 6100 |
| 2023-10-25 | 21.83 | $22.09 | 19800 |
| 2023-10-24 | 21.82 | $22.27 | 10100 |
| 2023-10-23 | 21.75 | $22.08 | 11000 |
| 2023-10-20 | 21.74 | $22.15 | 6000 |
| 2023-10-19 | 21.71 | $21.75 | 14900 |
| 2023-10-18 | 21.80 | $21.95 | 9200 |
| 2023-10-17 | 21.87 | $21.92 | 17100 |
| 2023-10-16 | 21.96 | $22.07 | 17600 |
| 2023-10-13 | 22.04 | $22.15 | 14000 |
| 2023-10-12 | 22.12 | $22.17 | 6500 |
| 2023-10-11 | 22.22 | $22.37 | 15900 |
| 2023-10-10 | 22.28 | $22.37 | 28400 |
| 2023-10-09 | 22.37 | $22.65 | 16500 |
| 2023-10-06 | 22.40 | $22.36 | 15000 |
| 2023-10-05 | 22.53 | $22.18 | 12300 |
| 2023-10-04 | 22.76 | $22.29 | 12400 |
| 2023-10-03 | 23.01 | $22.15 | 10800 |
| 2023-10-02 | 23.36 | $22.95 | 8300 |
| 2023-09-29 | 23.54 | $23.27 | 72400 |
| 2023-09-28 | 23.67 | $23.64 | 14100 |
| 2023-09-27 | 23.70 | $23.65 | 36400 |
| 2023-09-26 | 23.74 | $23.51 | 49000 |
| 2023-09-25 | 23.83 | $23.50 | 11400 |
| 2023-09-22 | 23.95 | $23.54 | 12200 |
| 2023-09-21 | 24.09 | $23.62 | 15800 |
| 2023-09-20 | 24.22 | $24.07 | 14200 |
| 2023-09-19 | 24.24 | $24.23 | 10300 |
| 2023-09-18 | 24.21 | $24.34 | 11600 |
| 2023-09-15 | 24.15 | $24.18 | 9500 |
| 2023-09-14 | 24.11 | $24.22 | 14600 |
| 2023-09-13 | 24.05 | $24.10 | 6300 |
| 2023-09-12 | 24.02 | $23.92 | 9800 |
| 2023-09-11 | 24.04 | $24.07 | 7200 |
| 2023-09-08 | 24.01 | $24.05 | 7500 |
| 2023-09-07 | 23.98 | $23.94 | 11400 |
| 2023-09-06 | 23.98 | $23.96 | 15800 |
| 2023-09-05 | 23.97 | $24.05 | 12000 |
| 2023-09-01 | 23.93 | $24.19 | 5200 |
| 2023-08-31 | 23.84 | $24.20 | 52300 |
| 2023-08-30 | 23.73 | $23.98 | 15100 |
| 2023-08-29 | 23.66 | $24.10 | 18400 |
| 2023-08-28 | 23.54 | $23.86 | 10100 |
| 2023-08-25 | 23.48 | $23.70 | 12900 |
| 2023-08-24 | 23.46 | $23.67 | 12300 |
| 2023-08-23 | 23.44 | $23.64 | 13100 |
| 2023-08-22 | 23.43 | $23.39 | 17600 |
| 2023-08-21 | 23.51 | $23.24 | 6300 |
| 2023-08-18 | 23.65 | $23.35 | 17700 |
| 2023-08-17 | 23.80 | $23.57 | 8500 |
| 2023-08-16 | 23.91 | $23.40 | 40500 |
| 2023-08-15 | 24.09 | $23.86 | 21900 |
| 2023-08-14 | 24.18 | $24.25 | 23900 |
| 2023-08-11 | 24.16 | $24.25 | 5100 |
| 2023-08-10 | 24.14 | $24.36 | 33300 |
| 2023-08-09 | 24.07 | $24.31 | 3900 |
| 2023-08-08 | 24.02 | $24.25 | 18200 |
| 2023-08-07 | 23.97 | $24.18 | 21400 |
| 2023-08-04 | 23.93 | $23.92 | 9700 |
| 2023-08-03 | 23.97 | $23.76 | 5500 |
| 2023-08-02 | 24.07 | $23.89 | 5100 |
| 2023-08-01 | 24.15 | $23.81 | 15000 |
| 2023-07-31 | 24.28 | $24.01 | 12600 |
| 2023-07-28 | 24.37 | $24.37 | 16800 |
| 2023-07-27 | 24.37 | $24.38 | 28600 |
| 2023-07-26 | 24.37 | $24.44 | 16000 |
| 2023-07-25 | 24.35 | $24.38 | 28200 |
| 2023-07-24 | 24.34 | $24.37 | 16200 |
| 2023-07-21 | 24.33 | $24.32 | 8800 |
| 2023-07-20 | 24.34 | $24.32 | 40400 |
| 2023-07-19 | 24.34 | $24.37 | 17400 |
| 2023-07-18 | 24.34 | $24.35 | 22000 |
| 2023-07-17 | 24.34 | $24.36 | 18700 |
| 2023-07-14 | 24.33 | $24.28 | 14600 |
| 2023-07-13 | 24.35 | $24.38 | 13900 |
| 2023-07-12 | 24.35 | $24.36 | 20000 |
| 2023-07-11 | 24.34 | $24.36 | 17500 |
| 2023-07-10 | 24.34 | $24.35 | 9900 |
| 2023-07-07 | 24.34 | $24.45 | 36300 |
| 2023-07-06 | 24.31 | $24.40 | 12600 |
| 2023-07-05 | 24.29 | $24.40 | 14400 |
| 2023-07-03 | 24.27 | $24.44 | 6800 |
| 2023-06-30 | 24.23 | $24.24 | 138700 |
| 2023-06-29 | 24.24 | $24.20 | 9600 |
| 2023-06-28 | 24.27 | $24.30 | 4100 |
| 2023-06-27 | 24.28 | $24.11 | 19500 |
| 2023-06-26 | 24.35 | $24.40 | 3500 |
| 2023-06-23 | 24.34 | $24.27 | 8900 |
| 2023-06-22 | 24.37 | $24.21 | 7200 |
| 2023-06-21 | 24.43 | $24.12 | 5000 |
| 2023-06-20 | 24.52 | $24.37 | 7800 |
| 2023-06-16 | 24.56 | $24.40 | 6100 |
| 2023-06-15 | 24.60 | $24.56 | 5900 |
| 2023-06-14 | 24.59 | $24.43 | 11800 |
| 2023-06-13 | 24.62 | $24.78 | 7400 |
| 2023-06-12 | 24.55 | $24.62 | 10300 |
| 2023-06-09 | 24.51 | $24.80 | 21600 |
| 2023-06-08 | 24.40 | $24.69 | 7000 |
| 2023-06-07 | 24.30 | $24.58 | 12100 |
| 2023-06-06 | 24.21 | $24.59 | 14900 |
| 2023-06-05 | 24.10 | $24.42 | 21200 |
| 2023-06-02 | 24.02 | $24.30 | 45800 |
| 2023-06-01 | 23.97 | $24.04 | 30700 |
| 2023-05-31 | 23.99 | $24.10 | 54600 |
| 2023-05-30 | 23.99 | $23.90 | 13400 |
| 2023-05-26 | 24.06 | $24.02 | 12700 |
| 2023-05-25 | 24.12 | $24.08 | 8800 |
| 2023-05-24 | 24.16 | $24.03 | 16300 |
| 2023-05-23 | 24.24 | $24.01 | 10600 |
| 2023-05-22 | 24.33 | $24.11 | 11400 |
| 2023-05-19 | 24.42 | $24.10 | 21000 |
| 2023-05-18 | 24.53 | $24.30 | 10800 |
| 2023-05-17 | 24.60 | $24.48 | 44400 |
| 2023-05-16 | 24.62 | $24.54 | 11700 |
| 2023-05-15 | 24.63 | $24.66 | 11100 |
| 2023-05-12 | 24.60 | $24.45 | 4500 |
| 2023-05-11 | 24.63 | $24.30 | 22600 |
| 2023-05-10 | 24.70 | $24.45 | 8300 |
| 2023-05-09 | 24.75 | $24.38 | 11200 |
| 2023-05-08 | 24.82 | $24.50 | 6400 |
| 2023-05-05 | 24.87 | $24.51 | 5100 |
| 2023-05-04 | 24.92 | $24.32 | 22800 |
| 2023-05-03 | 25.03 | $24.63 | 40000 |
| 2023-05-02 | 25.06 | $24.85 | 30700 |
| 2023-05-01 | 25.02 | $24.89 | 26800 |
| 2023-04-28 | 24.95 | $25.02 | 86300 |
| 2023-04-27 | 24.82 | $24.86 | 15000 |
| 2023-04-26 | 24.70 | $24.62 | 30400 |
| 2023-04-25 | 24.63 | $24.65 | 15400 |
| 2023-04-24 | 24.52 | $24.70 | 15500 |
| 2023-04-21 | 24.37 | $24.64 | 9700 |
| 2023-04-20 | 24.20 | $24.48 | 21600 |
| 2023-04-19 | 24.04 | $24.61 | 18200 |
| 2023-04-18 | 23.80 | $24.06 | 33500 |
| 2023-04-17 | 23.67 | $23.83 | 24600 |
| 2023-04-14 | 23.59 | $23.79 | 18200 |
| 2023-04-13 | 23.50 | $23.79 | 377400 |
| 2023-04-12 | 23.40 | $23.40 | 22800 |
| 2023-04-11 | 23.39 | $23.40 | 79800 |
| 2023-04-10 | 23.38 | $23.41 | 40500 |
| 2023-04-06 | 23.37 | $23.45 | 160700 |
| 2023-04-05 | 23.34 | $23.36 | 27400 |
| 2023-04-04 | 23.33 | $23.38 | 27000 |
| 2023-04-03 | 23.32 | $23.39 | 49300 |
| 2023-03-31 | 23.30 | $23.38 | 158700 |
| 2023-03-30 | 23.28 | $23.39 | 215400 |
| 2023-03-29 | 23.25 | $23.33 | 35100 |
| 2023-03-28 | 23.24 | $23.35 | 15900 |
| 2023-03-27 | 23.23 | $23.37 | 38300 |
| 2023-03-24 | 23.20 | $23.30 | 53400 |
| 2023-03-23 | 23.19 | $23.30 | 36200 |
| 2023-03-22 | 23.19 | $23.34 | 46800 |
| 2023-03-21 | 23.17 | $23.34 | 16900 |
| 2023-03-20 | 23.15 | $23.08 | 8300 |
| 2023-03-17 | 23.22 | $23.21 | 53500 |
| 2023-03-16 | 23.25 | $23.42 | 37200 |
| 2023-03-15 | 23.24 | $23.35 | 42500 |
| 2023-03-14 | 23.24 | $23.32 | 26300 |
| 2023-03-13 | 23.26 | $23.22 | 18700 |
| 2023-03-10 | 23.32 | $23.35 | 44600 |
| 2023-03-09 | 23.35 | $23.26 | 14400 |
| 2023-03-08 | 23.42 | $23.51 | 18600 |
| 2023-03-07 | 23.43 | $23.56 | 17600 |
| 2023-03-06 | 23.43 | $23.56 | 26200 |
| 2023-03-03 | 23.44 | $23.52 | 37600 |
| 2023-03-02 | 23.46 | $23.53 | 18300 |
| 2023-03-01 | 23.48 | $23.53 | 13800 |
| 2023-02-28 | 23.51 | $23.55 | 55800 |
| 2023-02-27 | 23.55 | $23.49 | 21500 |
| 2023-02-24 | 23.61 | $23.52 | 57000 |
| 2023-02-23 | 23.69 | $23.59 | 42600 |
| 2023-02-22 | 23.76 | $23.52 | 27300 |
| 2023-02-21 | 23.86 | $23.53 | 13700 |
| 2023-02-17 | 23.99 | $24.04 | 63700 |
| 2023-02-16 | 23.99 | $23.97 | 16600 |
| 2023-02-15 | 24.01 | $24.02 | 14100 |
| 2023-02-14 | 24.02 | $24.03 | 22100 |
| 2023-02-13 | 24.03 | $24.05 | 18200 |
| 2023-02-10 | 24.03 | $24.05 | 66500 |
| 2023-02-09 | 24.04 | $24.04 | 25500 |
| 2023-02-08 | 24.05 | $24.05 | 20600 |
| 2023-02-07 | 24.06 | $24.05 | 38100 |
| 2023-02-06 | 24.07 | $23.98 | 13700 |
| 2023-02-03 | 24.10 | $24.03 | 105500 |
| 2023-02-02 | 24.13 | $24.06 | 33900 |
| 2023-02-01 | 24.15 | $24.05 | 24600 |
| 2023-01-31 | 24.18 | $24.03 | 66300 |
| 2023-01-30 | 24.22 | $24.18 | 43100 |
| 2023-01-27 | 24.22 | $24.15 | 116300 |
| 2023-01-26 | 24.23 | $24.13 | 35300 |
| 2023-01-25 | 24.24 | $24.18 | 48300 |
| 2023-01-24 | 24.24 | $24.17 | 27300 |
| 2023-01-23 | 24.24 | $24.17 | 23700 |
| 2023-01-20 | 24.24 | $24.12 | 86000 |
| 2023-01-19 | 24.25 | $24.15 | 23700 |
| 2023-01-18 | 24.26 | $24.16 | 26700 |
| 2023-01-17 | 24.25 | $24.19 | 21400 |
| 2023-01-13 | 24.24 | $24.17 | 35000 |
| 2023-01-12 | 24.22 | $24.14 | 13700 |
| 2023-01-11 | 24.20 | $24.17 | 10200 |
| 2023-01-10 | 24.17 | $24.12 | 17000 |
| 2023-01-09 | 24.14 | $24.09 | 14900 |
| 2023-01-06 | 24.12 | $24.17 | 67400 |
| 2023-01-05 | 24.06 | $24.08 | 21300 |
| 2023-01-04 | 24.01 | $24.20 | 23600 |
| 2023-01-03 | 23.91 | $24.09 | 14000 |
| 2022-12-30 | 23.82 | $24.08 | 235900 |
| 2022-12-29 | 23.71 | $23.70 | 86000 |
| 2022-12-28 | 23.70 | $23.65 | 45200 |
| 2022-12-27 | 23.70 | $23.61 | 18300 |
| 2022-12-23 | 23.71 | $23.68 | 53600 |
| 2022-12-22 | 23.69 | $23.65 | 44500 |
| 2022-12-21 | 23.68 | $23.64 | 31700 |
| 2022-12-20 | 23.67 | $23.65 | 17300 |
| 2022-12-19 | 23.66 | $23.67 | 64300 |
| 2022-12-16 | 23.63 | $23.68 | 52600 |
| 2022-12-15 | 23.59 | $23.76 | 64900 |
| 2022-12-14 | 23.52 | $23.65 | 37500 |
| 2022-12-13 | 23.46 | $23.70 | 31400 |
| 2022-12-12 | 23.37 | $23.24 | 22700 |
| 2022-12-09 | 23.41 | $23.29 | 32000 |
| 2022-12-08 | 23.43 | $23.32 | 30900 |
| 2022-12-07 | 23.46 | $23.26 | 24000 |
| 2022-12-06 | 23.51 | $23.07 | 22600 |
| 2022-12-05 | 23.62 | $23.07 | 32600 |
| 2022-12-02 | 23.76 | $23.58 | 46400 |
| 2022-12-01 | 23.77 | $23.51 | 43500 |
| 2022-11-30 | 23.79 | $23.62 | 88800 |
| 2022-11-29 | 23.78 | $23.58 | 80600 |
| 2022-11-28 | 23.77 | $23.42 | 16500 |
| 2022-11-25 | 23.81 | $23.90 | 6400 |
| 2022-11-23 | 23.70 | $23.75 | 13300 |
| 2022-11-22 | 23.60 | $23.30 | 23100 |
| 2022-11-21 | 23.63 | $23.47 | 18500 |
| 2022-11-18 | 23.60 | $23.50 | 11900 |
| 2022-11-17 | 23.55 | $23.73 | 8600 |
| 2022-11-16 | 23.41 | $23.90 | 25400 |
| 2022-11-15 | 23.19 | $23.45 | 34600 |
| 2022-11-14 | 23.05 | $23.00 | 37100 |
| 2022-11-11 | 23.02 | $23.43 | 24100 |
| 2022-11-10 | 22.86 | $23.52 | 35100 |
| 2022-11-09 | 22.62 | $22.81 | 16200 |
| 2022-11-08 | 22.56 | $22.83 | 34700 |
| 2022-11-07 | 22.48 | $22.55 | 21100 |
| 2022-11-04 | 22.48 | $22.41 | 15000 |
| 2022-11-03 | 22.52 | $22.33 | 14400 |
| 2022-11-02 | 22.60 | $22.36 | 22400 |
| 2022-11-01 | 22.68 | $22.43 | 22000 |
| 2022-10-31 | 22.77 | $22.85 | 12700 |
| 2022-10-28 | 22.74 | $22.93 | 22700 |
| 2022-10-27 | 22.68 | $22.47 | 33800 |
| 2022-10-26 | 22.75 | $22.85 | 8000 |
| 2022-10-25 | 22.72 | $22.69 | 10300 |
| 2022-10-24 | 22.74 | $22.80 | 19800 |
| 2022-10-21 | 22.73 | $22.94 | 17100 |
| 2022-10-20 | 22.67 | $22.30 | 13900 |
| 2022-10-19 | 22.81 | $22.84 | 15200 |
| 2022-10-18 | 22.81 | $22.78 | 16000 |
| 2022-10-17 | 22.83 | $22.93 | 11000 |
| 2022-10-14 | 22.80 | $22.86 | 13400 |
| 2022-10-13 | 22.80 | $22.89 | 10000 |
| 2022-10-12 | 22.79 | $22.99 | 14700 |
| 2022-10-11 | 22.75 | $23.06 | 22300 |
| 2022-10-10 | 22.68 | $22.82 | 23000 |
| 2022-10-07 | 22.68 | $23.13 | 11200 |
| 2022-10-06 | 22.58 | $23.21 | 15200 |
| 2022-10-05 | 22.45 | $22.98 | 19500 |
| 2022-10-04 | 22.36 | $23.13 | 23700 |
| 2022-10-03 | 22.21 | $22.69 | 18300 |
| 2022-09-30 | 22.19 | $22.15 | 176900 |
| 2022-09-29 | 22.33 | $22.00 | 93900 |
| 2022-09-28 | 22.57 | $22.71 | 34600 |
| 2022-09-27 | 22.64 | $22.40 | 23700 |
| 2022-09-26 | 22.84 | $22.49 | 32200 |
| 2022-09-23 | 23.06 | $23.11 | 29100 |
| 2022-09-22 | 23.13 | $23.15 | 15400 |
| 2022-09-21 | 23.22 | $23.40 | 12200 |
| 2022-09-20 | 23.25 | $23.42 | 15700 |
| 2022-09-19 | 23.30 | $23.30 | 19600 |
| 2022-09-16 | 23.40 | $23.32 | 18300 |
| 2022-09-15 | 23.52 | $23.42 | 10900 |
| 2022-09-14 | 23.64 | $23.60 | 33000 |
| 2022-09-13 | 23.74 | $23.72 | 10000 |
| 2022-09-12 | 23.82 | $23.93 | 10700 |
| 2022-09-09 | 23.87 | $23.57 | 14800 |
| 2022-09-08 | 24.04 | $23.62 | 22000 |
| 2022-09-07 | 24.24 | $24.23 | 18700 |
| 2022-09-06 | 24.30 | $24.22 | 35600 |
| 2022-09-02 | 24.37 | $24.50 | 16100 |
| 2022-09-01 | 24.37 | $24.42 | 4200 |
| 2022-08-31 | 24.41 | $24.33 | 14500 |
| 2022-08-30 | 24.48 | $24.62 | 10200 |
| 2022-08-29 | 24.48 | $24.70 | 12400 |
| 2022-08-26 | 24.46 | $24.67 | 18300 |
| 2022-08-25 | 24.44 | $24.58 | 11100 |
| 2022-08-24 | 24.45 | $24.04 | 19700 |
| 2022-08-23 | 24.64 | $24.17 | 32000 |
| 2022-08-22 | 24.83 | $24.72 | 10400 |
| 2022-08-19 | 24.89 | $24.79 | 6300 |
| 2022-08-18 | 24.95 | $24.92 | 7100 |
| 2022-08-17 | 24.97 | $24.92 | 25600 |
| 2022-08-16 | 25.00 | $24.99 | 10600 |
| 2022-08-15 | 25.01 | $25.01 | 11300 |
| 2022-08-12 | 25.02 | $24.90 | 3800 |
| 2022-08-11 | 25.07 | $24.84 | 10300 |
| 2022-08-10 | 25.14 | $24.93 | 14500 |
| 2022-08-09 | 25.20 | $24.81 | 26300 |
| 2022-08-08 | 25.31 | $25.10 | 12500 |
| 2022-08-05 | 25.35 | $25.09 | 5800 |
| 2022-08-04 | 25.40 | $25.22 | 29900 |
| 2022-08-03 | 25.41 | $25.21 | 29700 |
| 2022-08-02 | 25.43 | $25.14 | 54500 |
| 2022-08-01 | 25.47 | $25.14 | 36500 |
| 2022-07-29 | 25.51 | $25.60 | 28200 |
| 2022-07-28 | 25.40 | $25.41 | 12300 |
| 2022-07-27 | 25.33 | $25.21 | 1500 |
| 2022-07-26 | 25.31 | $25.15 | 6500 |
| 2022-07-25 | 25.29 | $25.25 | 4200 |
| 2022-07-22 | 25.23 | $25.10 | 9200 |
| 2022-07-21 | 25.20 | $25.28 | 6700 |
| 2022-07-20 | 25.10 | $25.08 | 4200 |
| 2022-07-19 | 25.04 | $24.98 | 5800 |
| 2022-07-18 | 24.99 | $24.90 | 5100 |
| 2022-07-15 | 24.95 | $24.99 | 2200 |
| 2022-07-14 | 24.86 | $24.90 | 7200 |
| 2022-07-13 | 24.79 | $24.80 | 27800 |
| 2022-07-12 | 24.73 | $25.08 | 10200 |
| 2022-07-11 | 24.56 | $24.82 | 6000 |
| 2022-07-08 | 24.43 | $24.69 | 8400 |
| 2022-07-07 | 24.31 | $24.28 | 4000 |
| 2022-07-06 | 24.30 | $24.49 | 7300 |
| 2022-07-05 | 24.21 | $24.53 | 4300 |
| 2022-07-01 | 24.10 | $24.42 | 7300 |
| 2022-06-30 | 23.99 | $24.02 | 16200 |
| 2022-06-29 | 23.99 | $24.30 | 11900 |
| 2022-06-28 | 23.90 | $24.12 | 7400 |
| 2022-06-27 | 23.85 | $24.18 | 10000 |
| 2022-06-24 | 23.77 | $24.15 | 13200 |
| 2022-06-23 | 23.68 | $23.99 | 8500 |
| 2022-06-22 | 23.63 | $23.57 | 7800 |
| 2022-06-21 | 23.70 | $23.59 | 16200 |
| 2022-06-17 | 23.79 | $23.34 | 19600 |
| 2022-06-16 | 23.98 | $23.38 | 20400 |
| 2022-06-15 | 24.20 | $23.40 | 33000 |
| 2022-06-14 | 24.47 | $23.30 | 18500 |
| 2022-06-13 | 24.82 | $23.48 | 29100 |
| 2022-06-10 | 25.19 | $24.63 | 53200 |
| 2022-06-09 | 25.26 | $25.10 | 10800 |
| 2022-06-08 | 25.20 | $24.95 | 9600 |
| 2022-06-07 | 25.17 | $25.08 | 4100 |
| 2022-06-06 | 25.08 | $24.85 | 5300 |
| 2022-06-03 | 25.03 | $24.79 | 17200 |
| 2022-06-02 | 24.99 | $24.86 | 8600 |
| 2022-06-01 | 24.91 | $25.02 | 11000 |
| 2022-05-31 | 24.75 | $25.08 | 46600 |
| 2022-05-27 | 24.53 | $25.35 | 22600 |
| 2022-05-26 | 24.18 | $25.57 | 25100 |
| 2022-05-25 | 23.68 | $24.84 | 22500 |
| 2022-05-24 | 23.30 | $23.75 | 13500 |
| 2022-05-23 | 23.19 | $23.45 | 25000 |
| 2022-05-20 | 23.15 | $23.50 | 35900 |
| 2022-05-19 | 23.09 | $23.47 | 24500 |
| 2022-05-18 | 23.03 | $23.47 | 32200 |
| 2022-05-17 | 22.98 | $23.25 | 35600 |
| 2022-05-16 | 22.98 | $23.41 | 12300 |
| 2022-05-13 | 22.94 | $23.48 | 10900 |
| 2022-05-12 | 22.89 | $23.19 | 35700 |
| 2022-05-11 | 22.92 | $23.14 | 37600 |
| 2022-05-10 | 22.98 | $23.18 | 26000 |
| 2022-05-09 | 23.06 | $23.05 | 27200 |
| 2022-05-06 | 23.21 | $23.25 | 17500 |
| 2022-05-05 | 23.34 | $23.18 | 15600 |
| 2022-05-04 | 23.52 | $23.66 | 61400 |
| 2022-05-03 | 23.61 | $23.52 | 24700 |
| 2022-05-02 | 23.77 | $23.23 | 38000 |
| 2022-04-29 | 24.06 | $24.05 | 41500 |
| 2022-04-28 | 24.17 | $23.99 | 46400 |
| 2022-04-27 | 24.33 | $23.66 | 92300 |
| 2022-04-26 | 24.63 | $24.42 | 48400 |
| 2022-04-25 | 24.76 | $24.50 | 20800 |
| 2022-04-22 | 24.90 | $24.70 | 27300 |
| 2022-04-21 | 25.01 | $24.86 | 32200 |
| 2022-04-20 | 25.09 | $25.16 | 13200 |
| 2022-04-19 | 25.11 | $24.97 | 22000 |
| 2022-04-18 | 25.18 | $24.81 | 28400 |
| 2022-04-14 | 25.33 | $25.08 | 11900 |
| 2022-04-13 | 25.43 | $25.25 | 7800 |
| 2022-04-12 | 25.49 | $25.25 | 10700 |
| 2022-04-11 | 25.57 | $25.33 | 8200 |
| 2022-04-08 | 25.65 | $25.52 | 10600 |
| 2022-04-07 | 25.67 | $25.67 | 10000 |
| 2022-04-06 | 25.66 | $25.55 | 16200 |
| 2022-04-05 | 25.67 | $25.38 | 24700 |
| 2022-04-04 | 25.75 | $25.70 | 4400 |
| 2022-04-01 | 25.74 | $25.65 | 9600 |
| 2022-03-31 | 25.74 | $25.88 | 12200 |
| 2022-03-30 | 25.67 | $25.75 | 13300 |
| 2022-03-29 | 25.62 | $25.90 | 10900 |
| 2022-03-28 | 25.51 | $25.54 | 10600 |
| 2022-03-25 | 25.49 | $25.45 | 15600 |
| 2022-03-24 | 25.50 | $25.60 | 18600 |
| 2022-03-23 | 25.47 | $25.49 | 15100 |
| 2022-03-22 | 25.46 | $25.50 | 9900 |
| 2022-03-21 | 25.44 | $25.40 | 6500 |
| 2022-03-18 | 25.46 | $25.57 | 10500 |
| 2022-03-17 | 25.43 | $25.59 | 3500 |
| 2022-03-16 | 25.39 | $25.39 | 9000 |
| 2022-03-15 | 25.40 | $25.31 | 14800 |
| 2022-03-14 | 25.44 | $25.31 | 15400 |
| 2022-03-11 | 25.49 | $25.51 | 10600 |
| 2022-03-10 | 25.49 | $25.50 | 21400 |
| 2022-03-09 | 25.50 | $25.71 | 4700 |
| 2022-03-08 | 25.44 | $25.46 | 5300 |
| 2022-03-07 | 25.46 | $25.58 | 27300 |
| 2022-03-04 | 25.44 | $25.49 | 3700 |
| 2022-03-03 | 25.44 | $25.77 | 46300 |
| 2022-03-02 | 25.37 | $25.71 | 18800 |
| 2022-03-01 | 25.29 | $25.43 | 32200 |
| 2022-02-28 | 25.30 | $25.36 | 19600 |
| 2022-02-25 | 25.34 | $25.47 | 9200 |
| 2022-02-24 | 25.35 | $25.50 | 10400 |
| 2022-02-23 | 25.36 | $25.45 | 17300 |
| 2022-02-22 | 25.39 | $25.65 | 15000 |
| 2022-02-18 | 25.37 | $25.58 | 21500 |
| 2022-02-17 | 25.38 | $25.61 | 29900 |
| 2022-02-16 | 25.39 | $25.57 | 29200 |
| 2022-02-15 | 25.41 | $25.52 | 26200 |
| 2022-02-14 | 25.46 | $25.37 | 23800 |
| 2022-02-11 | 25.58 | $25.42 | 31100 |
| 2022-02-10 | 25.72 | $25.57 | 25600 |
| 2022-02-09 | 25.84 | $25.70 | 35600 |
| 2022-02-08 | 25.95 | $25.68 | 38300 |
| 2022-02-07 | 26.10 | $25.76 | 25300 |
| 2022-02-04 | 26.26 | $25.89 | 87900 |
| 2022-02-03 | 26.42 | $26.21 | 18200 |
| 2022-02-02 | 26.51 | $26.49 | 19700 |
| 2022-02-01 | 26.53 | $26.52 | 17500 |
| 2022-01-31 | 26.55 | $26.53 | 89400 |
| 2022-01-28 | 26.58 | $26.28 | 10500 |
| 2022-01-27 | 26.69 | $26.28 | 20200 |
| 2022-01-26 | 26.83 | $26.85 | 11400 |
| 2022-01-25 | 26.81 | $27.00 | 17100 |
| 2022-01-24 | 26.75 | $26.78 | 9600 |
| 2022-01-21 | 26.74 | $26.83 | 10300 |
| 2022-01-20 | 26.71 | $26.78 | 24000 |
| 2022-01-19 | 26.69 | $26.65 | 17200 |
| 2022-01-18 | 26.72 | $26.57 | 19100 |
| 2022-01-14 | 26.77 | $26.82 | 4000 |
| 2022-01-13 | 26.76 | $26.87 | 13500 |
| 2022-01-12 | 26.73 | $26.76 | 3700 |
| 2022-01-11 | 26.72 | $26.73 | 11800 |
| 2022-01-10 | 26.73 | $26.53 | 9700 |
| 2022-01-07 | 26.81 | $26.62 | 11200 |
| 2022-01-06 | 26.87 | $26.70 | 10400 |
| 2022-01-05 | 26.92 | $26.64 | 15300 |
| 2022-01-04 | 27.00 | $26.80 | 19700 |
| 2022-01-03 | 27.05 | $27.09 | 18300 |
| 2021-12-31 | 27.01 | $27.29 | 22300 |
| 2021-12-30 | 26.91 | $27.00 | 4500 |
| 2021-12-29 | 26.87 | $27.00 | 24000 |
| 2021-12-28 | 26.82 | $27.00 | 14600 |
| 2021-12-27 | 26.77 | $26.89 | 10000 |
| 2021-12-23 | 26.74 | $26.84 | 8400 |
| 2021-12-22 | 26.72 | $26.89 | 22900 |
| 2021-12-21 | 26.68 | $26.82 | 8000 |
| 2021-12-20 | 26.66 | $26.73 | 16200 |
| 2021-12-17 | 26.66 | $26.78 | 22300 |
| 2021-12-16 | 26.66 | $26.90 | 13600 |
| 2021-12-15 | 26.61 | $26.84 | 19000 |
| 2021-12-14 | 26.58 | $26.72 | 10100 |
| 2021-12-13 | 26.59 | $26.77 | 9800 |
| 2021-12-10 | 26.58 | $26.68 | 11900 |
| 2021-12-09 | 26.60 | $26.74 | 5200 |
| 2021-12-08 | 26.62 | $26.82 | 11500 |
| 2021-12-07 | 26.62 | $26.88 | 13200 |
| 2021-12-06 | 26.60 | $26.71 | 11800 |
| 2021-12-03 | 26.64 | $26.71 | 14700 |
| 2021-12-02 | 26.69 | $26.70 | 13000 |
| 2021-12-01 | 26.76 | $26.69 | 24900 |
| 2021-11-30 | 26.86 | $26.62 | 50100 |
| 2021-11-29 | 27.00 | $27.05 | 5800 |
| 2021-11-26 | 27.04 | $26.84 | 36400 |
| 2021-11-24 | 27.17 | $27.16 | 12400 |
| 2021-11-23 | 27.22 | $27.13 | 45100 |
| 2021-11-22 | 27.29 | $26.96 | 19400 |
| 2021-11-19 | 27.44 | $27.26 | 16200 |
| 2021-11-18 | 27.53 | $27.36 | 11800 |
| 2021-11-17 | 27.60 | $27.50 | 15200 |
| 2021-11-16 | 27.65 | $27.63 | 15900 |
| 2021-11-15 | 27.67 | $27.66 | 22500 |
| 2021-11-12 | 27.68 | $27.62 | 18700 |
| 2021-11-11 | 27.72 | $27.60 | 25100 |
| 2021-11-10 | 27.76 | $27.64 | 32300 |
| 2021-11-09 | 27.80 | $27.85 | 18500 |
| 2021-11-08 | 27.78 | $27.79 | 11900 |
| 2021-11-05 | 27.77 | $27.75 | 6100 |
| 2021-11-04 | 27.78 | $27.71 | 13700 |
| 2021-11-03 | 27.80 | $27.56 | 14900 |
| 2021-11-02 | 27.87 | $27.68 | 15700 |
| 2021-11-01 | 27.92 | $27.76 | 11900 |
| 2021-10-29 | 27.95 | $27.79 | 23900 |
| 2021-10-28 | 27.98 | $27.79 | 9900 |
| 2021-10-27 | 28.00 | $27.94 | 10400 |
| 2021-10-26 | 27.99 | $27.95 | 16600 |
| 2021-10-25 | 27.97 | $27.92 | 6900 |
| 2021-10-22 | 27.94 | $27.65 | 8200 |
| 2021-10-21 | 28.00 | $27.97 | 11500 |
| 2021-10-20 | 27.96 | $27.97 | 11700 |
| 2021-10-19 | 27.91 | $27.94 | 9000 |
| 2021-10-18 | 27.85 | $27.93 | 18400 |
| 2021-10-15 | 27.79 | $27.93 | 7500 |
| 2021-10-14 | 27.70 | $27.94 | 33200 |
| 2021-10-13 | 27.59 | $27.67 | 20800 |
| 2021-10-12 | 27.55 | $27.80 | 15000 |
| 2021-10-11 | 27.45 | $27.61 | 14800 |
| 2021-10-08 | 27.38 | $27.56 | 25700 |
| 2021-10-07 | 27.32 | $27.48 | 11800 |
| 2021-10-06 | 27.27 | $27.41 | 14500 |
| 2021-10-05 | 27.23 | $27.27 | 24100 |
| 2021-10-04 | 27.23 | $27.05 | 17800 |
| 2021-10-01 | 27.30 | $27.23 | 10700 |
| 2021-09-30 | 27.32 | $27.41 | 28300 |
| 2021-09-29 | 27.30 | $27.20 | 15000 |
| 2021-09-28 | 27.33 | $27.13 | 14400 |
| 2021-09-27 | 27.40 | $27.28 | 20900 |
| 2021-09-24 | 27.43 | $27.30 | 20100 |
| 2021-09-23 | 27.46 | $27.33 | 40300 |
| 2021-09-22 | 27.49 | $27.48 | 28100 |
| 2021-09-21 | 27.47 | $27.42 | 12100 |
| 2021-09-20 | 27.47 | $27.39 | 13200 |
| 2021-09-17 | 27.48 | $27.64 | 23800 |
| 2021-09-16 | 27.41 | $27.53 | 15700 |
| 2021-09-15 | 27.35 | $27.47 | 16600 |
| 2021-09-14 | 27.30 | $27.33 | 9600 |
| 2021-09-13 | 27.29 | $27.20 | 14500 |
| 2021-09-10 | 27.31 | $27.27 | 12000 |
| 2021-09-09 | 27.32 | $27.28 | 12400 |
| 2021-09-08 | 27.32 | $27.27 | 104900 |
| 2021-09-07 | 27.33 | $27.39 | 7800 |
| 2021-09-03 | 27.30 | $27.48 | 28200 |
| 2021-09-02 | 27.24 | $27.45 | 96700 |
| 2021-09-01 | 27.17 | $27.37 | 15200 |
| 2021-08-31 | 27.11 | $27.11 | 55800 |
| 2021-08-30 | 27.12 | $27.15 | 24000 |
| 2021-08-27 | 27.12 | $27.15 | 7900 |
| 2021-08-26 | 27.12 | $27.13 | 5100 |
| 2021-08-25 | 27.14 | $27.17 | 8700 |
| 2021-08-24 | 27.14 | $27.17 | 208400 |
| 2021-08-23 | 27.14 | $27.16 | 23000 |
| 2021-08-20 | 27.15 | $27.16 | 23900 |
| 2021-08-19 | 27.15 | $27.18 | 24300 |
| 2021-08-18 | 27.16 | $27.20 | 13400 |
| 2021-08-17 | 27.16 | $27.25 | 11400 |
| 2021-08-16 | 27.15 | $27.25 | 18800 |
| 2021-08-13 | 27.13 | $27.34 | 22300 |
| 2021-08-12 | 27.09 | $27.03 | 31300 |
| 2021-08-11 | 27.13 | $27.02 | 19400 |
| 2021-08-10 | 27.19 | $27.03 | 8200 |
| 2021-08-09 | 27.26 | $27.23 | 21900 |
| 2021-08-06 | 27.28 | $27.35 | 18900 |
| 2021-08-05 | 27.27 | $27.28 | 26700 |
| 2021-08-04 | 27.28 | $27.28 | 74200 |
| 2021-08-03 | 27.29 | $27.32 | 13600 |
| 2021-08-02 | 27.30 | $27.33 | 15100 |
| 2021-07-30 | 27.30 | $27.27 | 36800 |
| 2021-07-29 | 27.32 | $27.20 | 11000 |
| 2021-07-28 | 27.36 | $27.32 | 11700 |
| 2021-07-27 | 27.38 | $27.35 | 19700 |
| 2021-07-26 | 27.39 | $27.35 | 11600 |
| 2021-07-23 | 27.40 | $27.34 | 12200 |
| 2021-07-22 | 27.42 | $27.31 | 16100 |
| 2021-07-21 | 27.46 | $27.47 | 14500 |
| 2021-07-20 | 27.45 | $27.40 | 12600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.56
2026-07-17
Close Price
$22.64
Vol: 11300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.80
Average
49.14
Maximum
76.88
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.56 | $22.64 | 11300 |
| 2026-07-16 | 37.25 | $22.63 | 12100 |
| 2026-07-15 | 37.43 | $22.64 | 7726 |
| 2026-07-14 | 36.86 | $22.62 | 14500 |
| 2026-07-13 | 35.47 | $22.57 | 12900 |
| 2026-07-10 | 38.19 | $22.74 | 21600 |
| 2026-07-09 | 37.92 | $22.73 | 19314 |
| 2026-07-08 | 38.39 | $22.76 | 30500 |
| 2026-07-07 | 40.63 | $22.90 | 32429 |
| 2026-07-06 | 41.62 | $22.96 | 9100 |
| 2026-07-02 | 40.71 | $22.92 | 28949 |
| 2026-07-01 | 38.42 | $22.82 | 38300 |
| 2026-06-30 | 35.34 | $22.69 | 275345 |
| 2026-06-29 | 29.68 | $22.47 | 84529 |
| 2026-06-26 | 31.59 | $22.63 | 26932 |
| 2026-06-25 | 34.49 | $22.85 | 25724 |
| 2026-06-24 | 38.79 | $23.13 | 33909 |
| 2026-06-23 | 42.19 | $23.32 | 15742 |
| 2026-06-22 | 45.58 | $23.49 | 17748 |
| 2026-06-18 | 50.32 | $23.70 | 22400 |
| 2026-06-17 | 45.16 | $23.50 | 13300 |
| 2026-06-16 | 46.78 | $23.57 | 27900 |
| 2026-06-15 | 44.62 | $23.49 | 11144 |
| 2026-06-12 | 42.69 | $23.42 | 8000 |
| 2026-06-11 | 44.37 | $23.50 | 23537 |
| 2026-06-10 | 38.65 | $23.30 | 17115 |
| 2026-06-09 | 39.42 | $23.34 | 9817 |
| 2026-06-08 | 39.61 | $23.35 | 10600 |
| 2026-06-05 | 38.49 | $23.31 | 20100 |
| 2026-06-04 | 40.85 | $23.44 | 5300 |
| 2026-06-03 | 42.50 | $23.53 | 9700 |
| 2026-06-02 | 44.85 | $23.65 | 32528 |
| 2026-06-01 | 46.47 | $23.73 | 9200 |
| 2026-05-29 | 46.47 | $23.73 | 19600 |
| 2026-05-28 | 52.71 | $24.02 | 13000 |
| 2026-05-27 | 51.21 | $23.95 | 5600 |
| 2026-05-26 | 52.57 | $24.01 | 9000 |
| 2026-05-22 | 51.76 | $23.97 | 9945 |
| 2026-05-21 | 47.26 | $23.76 | 10735 |
| 2026-05-20 | 52.34 | $23.99 | 10200 |
| 2026-05-19 | 48.45 | $23.82 | 9100 |
| 2026-05-18 | 51.25 | $23.94 | 13344 |
| 2026-05-15 | 51.97 | $23.97 | 10704 |
| 2026-05-14 | 57.85 | $24.20 | 7800 |
| 2026-05-13 | 59.24 | $24.25 | 10400 |
| 2026-05-12 | 58.48 | $24.21 | 24800 |
| 2026-05-11 | 53.35 | $23.96 | 6200 |
| 2026-05-08 | 56.54 | $24.08 | 9800 |
| 2026-05-07 | 54.60 | $23.99 | 5110 |
| 2026-05-06 | 53.29 | $23.93 | 11900 |
| 2026-05-05 | 51.51 | $23.85 | 11800 |
| 2026-05-04 | 51.29 | $23.84 | 15329 |
| 2026-05-01 | 51.96 | $23.87 | 6038 |
| 2026-04-30 | 56.67 | $24.07 | 12900 |
| 2026-04-29 | 55.91 | $24.03 | 9041 |
| 2026-04-28 | 57.84 | $24.11 | 10710 |
| 2026-04-27 | 56.41 | $24.03 | 7100 |
| 2026-04-24 | 56.41 | $24.03 | 11608 |
| 2026-04-23 | 59.36 | $24.16 | 6935 |
| 2026-04-22 | 59.04 | $24.14 | 7421 |
| 2026-04-21 | 57.33 | $24.03 | 7534 |
| 2026-04-20 | 57.96 | $24.06 | 11900 |
| 2026-04-17 | 60.48 | $24.18 | 8700 |
| 2026-04-16 | 58.63 | $24.05 | 20500 |
| 2026-04-15 | 60.70 | $24.15 | 22700 |
| 2026-04-14 | 56.62 | $23.87 | 19600 |
| 2026-04-13 | 49.27 | $23.46 | 18700 |
| 2026-04-10 | 49.47 | $23.47 | 15100 |
| 2026-04-09 | 45.60 | $23.28 | 13000 |
| 2026-04-08 | 43.89 | $23.20 | 5026 |
| 2026-04-07 | 39.83 | $23.02 | 15400 |
| 2026-04-06 | 38.41 | $22.96 | 8000 |
| 2026-04-02 | 39.74 | $23.05 | 12700 |
| 2026-04-01 | 37.93 | $22.97 | 34400 |
| 2026-03-31 | 37.48 | $22.95 | 72500 |
| 2026-03-30 | 43.59 | $23.36 | 11000 |
| 2026-03-27 | 43.92 | $23.38 | 20100 |
| 2026-03-26 | 40.71 | $23.23 | 9400 |
| 2026-03-25 | 42.56 | $23.35 | 17500 |
| 2026-03-24 | 35.86 | $23.06 | 10400 |
| 2026-03-23 | 38.67 | $23.25 | 10400 |
| 2026-03-20 | 28.27 | $22.88 | 12800 |
| 2026-03-19 | 31.72 | $23.13 | 17300 |
| 2026-03-18 | 30.43 | $23.09 | 13500 |
| 2026-03-17 | 32.01 | $23.20 | 19728 |
| 2026-03-16 | 34.16 | $23.34 | 23700 |
| 2026-03-13 | 33.55 | $23.32 | 19500 |
| 2026-03-12 | 36.41 | $23.50 | 15200 |
| 2026-03-11 | 39.62 | $23.68 | 21100 |
| 2026-03-10 | 40.75 | $23.74 | 9100 |
| 2026-03-09 | 40.94 | $23.75 | 15900 |
| 2026-03-06 | 37.70 | $23.63 | 15800 |
| 2026-03-05 | 41.68 | $23.85 | 5900 |
| 2026-03-04 | 44.10 | $23.97 | 12500 |
| 2026-03-03 | 42.79 | $23.92 | 13800 |
| 2026-03-02 | 42.79 | $23.92 | 23300 |
| 2026-02-27 | 40.52 | $23.83 | 59100 |
| 2026-02-26 | 43.23 | $23.98 | 56300 |
| 2026-02-25 | 47.46 | $24.19 | 20900 |
| 2026-02-24 | 51.07 | $24.35 | 23100 |
| 2026-02-23 | 54.26 | $24.48 | 12700 |
| 2026-02-20 | 57.96 | $24.62 | 19400 |
| 2026-02-19 | 54.14 | $24.44 | 13800 |
| 2026-02-18 | 56.87 | $24.54 | 13700 |
| 2026-02-17 | 60.34 | $24.66 | 14100 |
| 2026-02-13 | 55.38 | $24.43 | 5500 |
| 2026-02-12 | 54.20 | $24.38 | 9100 |
| 2026-02-11 | 54.20 | $24.38 | 9800 |
| 2026-02-10 | 51.90 | $24.28 | 18400 |
| 2026-02-09 | 49.24 | $24.17 | 2300 |
| 2026-02-06 | 49.72 | $24.19 | 7400 |
| 2026-02-05 | 48.05 | $24.12 | 12000 |
| 2026-02-04 | 48.49 | $24.14 | 18400 |
| 2026-02-03 | 52.08 | $24.30 | 13500 |
| 2026-02-02 | 56.84 | $24.49 | 7800 |
| 2026-01-30 | 57.36 | $24.51 | 16200 |
| 2026-01-29 | 67.39 | $24.85 | 23300 |
| 2026-01-28 | 63.06 | $24.61 | 15500 |
| 2026-01-27 | 68.06 | $24.75 | 13700 |
| 2026-01-26 | 67.36 | $24.71 | 14800 |
| 2026-01-23 | 69.92 | $24.78 | 17200 |
| 2026-01-22 | 69.13 | $24.73 | 11400 |
| 2026-01-21 | 69.48 | $24.74 | 12800 |
| 2026-01-20 | 66.93 | $24.58 | 27000 |
| 2026-01-16 | 66.77 | $24.57 | 9500 |
| 2026-01-15 | 67.73 | $24.60 | 20800 |
| 2026-01-14 | 64.67 | $24.41 | 13800 |
| 2026-01-13 | 64.98 | $24.42 | 10300 |
| 2026-01-12 | 62.62 | $24.28 | 20800 |
| 2026-01-09 | 61.56 | $24.22 | 21500 |
| 2026-01-08 | 57.58 | $24.01 | 48000 |
| 2026-01-07 | 51.94 | $23.76 | 17700 |
| 2026-01-06 | 53.85 | $23.83 | 9700 |
| 2026-01-05 | 57.87 | $23.97 | 14000 |
| 2026-01-02 | 56.09 | $23.89 | 15000 |
| 2025-12-31 | 50.35 | $23.66 | 22100 |
| 2025-12-30 | 54.15 | $23.79 | 25700 |
| 2025-12-29 | 50.31 | $23.65 | 8600 |
| 2025-12-26 | 55.34 | $23.81 | 7600 |
| 2025-12-24 | 52.22 | $23.70 | 4300 |
| 2025-12-23 | 53.51 | $23.74 | 14600 |
| 2025-12-22 | 57.57 | $23.86 | 6300 |
| 2025-12-19 | 59.72 | $23.92 | 10100 |
| 2025-12-18 | 58.24 | $23.86 | 22500 |
| 2025-12-17 | 63.81 | $24.01 | 26200 |
| 2025-12-16 | 62.91 | $23.97 | 13600 |
| 2025-12-15 | 58.78 | $23.80 | 18100 |
| 2025-12-12 | 53.24 | $23.61 | 10300 |
| 2025-12-11 | 54.34 | $23.64 | 18500 |
| 2025-12-10 | 50.11 | $23.51 | 13300 |
| 2025-12-09 | 46.11 | $23.40 | 23900 |
| 2025-12-08 | 40.31 | $23.26 | 9900 |
| 2025-12-05 | 38.05 | $23.21 | 18000 |
| 2025-12-04 | 39.47 | $23.26 | 15100 |
| 2025-12-03 | 44.52 | $23.42 | 7900 |
| 2025-12-02 | 45.56 | $23.45 | 24600 |
| 2025-12-01 | 46.95 | $23.49 | 10300 |
| 2025-11-28 | 47.64 | $23.51 | 1000 |
| 2025-11-26 | 47.27 | $23.50 | 5500 |
| 2025-11-25 | 45.07 | $23.44 | 5600 |
| 2025-11-24 | 45.37 | $23.45 | 7800 |
| 2025-11-21 | 42.85 | $23.38 | 5600 |
| 2025-11-20 | 44.52 | $23.44 | 12900 |
| 2025-11-19 | 42.38 | $23.38 | 8700 |
| 2025-11-18 | 45.14 | $23.48 | 19900 |
| 2025-11-17 | 44.10 | $23.45 | 21700 |
| 2025-11-14 | 44.37 | $23.46 | 9600 |
| 2025-11-13 | 41.35 | $23.37 | 21700 |
| 2025-11-12 | 44.96 | $23.51 | 13100 |
| 2025-11-11 | 45.22 | $23.52 | 9400 |
| 2025-11-10 | 47.36 | $23.60 | 5300 |
| 2025-11-07 | 45.84 | $23.55 | 14300 |
| 2025-11-06 | 44.63 | $23.51 | 13700 |
| 2025-11-05 | 39.81 | $23.36 | 8000 |
| 2025-11-04 | 39.47 | $23.35 | 17700 |
| 2025-11-03 | 39.15 | $23.34 | 14400 |
| 2025-10-31 | 39.35 | $23.35 | 81200 |
| 2025-10-30 | 45.21 | $23.62 | 15700 |
| 2025-10-29 | 47.71 | $23.72 | 13800 |
| 2025-10-28 | 46.30 | $23.67 | 10200 |
| 2025-10-27 | 48.02 | $23.74 | 20400 |
| 2025-10-24 | 40.85 | $23.50 | 10900 |
| 2025-10-23 | 40.20 | $23.48 | 6000 |
| 2025-10-22 | 41.28 | $23.53 | 28100 |
| 2025-10-21 | 41.71 | $23.55 | 8800 |
| 2025-10-20 | 42.12 | $23.57 | 10900 |
| 2025-10-17 | 37.09 | $23.40 | 13600 |
| 2025-10-16 | 34.54 | $23.32 | 17900 |
| 2025-10-15 | 32.59 | $23.26 | 18800 |
| 2025-10-14 | 32.27 | $23.25 | 89500 |
| 2025-10-13 | 39.34 | $23.65 | 4500 |
| 2025-10-10 | 36.01 | $23.55 | 4300 |
| 2025-10-09 | 41.16 | $23.79 | 14500 |
| 2025-10-08 | 41.16 | $23.79 | 22900 |
| 2025-10-07 | 42.53 | $23.85 | 10600 |
| 2025-10-06 | 44.90 | $23.95 | 9200 |
| 2025-10-03 | 46.37 | $24.01 | 5900 |
| 2025-10-02 | 47.61 | $24.06 | 10700 |
| 2025-10-01 | 49.36 | $24.13 | 9500 |
| 2025-09-30 | 51.95 | $24.23 | 33000 |
| 2025-09-29 | 51.46 | $24.21 | 17500 |
| 2025-09-26 | 50.76 | $24.18 | 4200 |
| 2025-09-25 | 51.71 | $24.22 | 23300 |
| 2025-09-24 | 51.28 | $24.20 | 29200 |
| 2025-09-23 | 42.11 | $23.83 | 6500 |
| 2025-09-22 | 44.25 | $23.93 | 5500 |
| 2025-09-19 | 43.43 | $23.90 | 14100 |
| 2025-09-18 | 46.68 | $24.05 | 11800 |
| 2025-09-17 | 51.58 | $24.25 | 8200 |
| 2025-09-16 | 54.86 | $24.37 | 6200 |
| 2025-09-15 | 54.40 | $24.35 | 4400 |
| 2025-09-12 | 55.74 | $24.40 | 4600 |
| 2025-09-11 | 54.24 | $24.33 | 5600 |
| 2025-09-10 | 51.79 | $24.22 | 12500 |
| 2025-09-09 | 49.70 | $24.13 | 7800 |
| 2025-09-08 | 52.84 | $24.26 | 9800 |
| 2025-09-05 | 48.82 | $24.09 | 9300 |
| 2025-09-04 | 42.20 | $23.85 | 13900 |
| 2025-09-03 | 39.73 | $23.77 | 7600 |
| 2025-09-02 | 34.77 | $23.62 | 49400 |
| 2025-08-29 | 34.95 | $23.63 | 43000 |
| 2025-08-28 | 36.03 | $23.69 | 13900 |
| 2025-08-27 | 35.71 | $23.68 | 13900 |
| 2025-08-26 | 36.05 | $23.70 | 30400 |
| 2025-08-25 | 40.78 | $23.96 | 25400 |
| 2025-08-22 | 46.34 | $24.21 | 29300 |
| 2025-08-21 | 45.20 | $24.17 | 32200 |
| 2025-08-20 | 56.57 | $24.57 | 15800 |
| 2025-08-19 | 61.74 | $24.71 | 89300 |
| 2025-08-18 | 64.54 | $24.78 | 14700 |
| 2025-08-15 | 62.21 | $24.68 | 8100 |
| 2025-08-14 | 63.00 | $24.70 | 11200 |
| 2025-08-13 | 64.15 | $24.73 | 18800 |
| 2025-08-12 | 58.64 | $24.50 | 6800 |
| 2025-08-11 | 58.64 | $24.50 | 8700 |
| 2025-08-08 | 57.35 | $24.45 | 9700 |
| 2025-08-07 | 55.23 | $24.37 | 9300 |
| 2025-08-06 | 55.23 | $24.37 | 9600 |
| 2025-08-05 | 54.98 | $24.36 | 223900 |
| 2025-08-04 | 58.09 | $24.46 | 114600 |
| 2025-08-01 | 57.86 | $24.45 | 4600 |
| 2025-07-31 | 64.84 | $24.66 | 12000 |
| 2025-07-30 | 61.01 | $24.48 | 3000 |
| 2025-07-29 | 60.33 | $24.45 | 6600 |
| 2025-07-28 | 58.96 | $24.39 | 3700 |
| 2025-07-25 | 58.04 | $24.35 | 11100 |
| 2025-07-24 | 56.90 | $24.30 | 15000 |
| 2025-07-23 | 57.20 | $24.31 | 13400 |
| 2025-07-22 | 56.55 | $24.28 | 16100 |
| 2025-07-21 | 54.83 | $24.20 | 25100 |
| 2025-07-18 | 54.18 | $24.17 | 5900 |
| 2025-07-17 | 53.55 | $24.14 | 17500 |
| 2025-07-16 | 52.30 | $24.08 | 8000 |
| 2025-07-15 | 55.62 | $24.22 | 13200 |
| 2025-07-14 | 56.35 | $24.25 | 14000 |
| 2025-07-11 | 60.89 | $24.43 | 21600 |
| 2025-07-10 | 61.41 | $24.45 | 11000 |
| 2025-07-09 | 59.77 | $24.35 | 4500 |
| 2025-07-08 | 57.54 | $24.22 | 3400 |
| 2025-07-07 | 55.94 | $24.13 | 13800 |
| 2025-07-03 | 58.75 | $24.25 | 6600 |
| 2025-07-02 | 57.91 | $24.20 | 19300 |
| 2025-07-01 | 54.58 | $24.01 | 8400 |
| 2025-06-30 | 51.72 | $23.86 | 41400 |
| 2025-06-27 | 55.97 | $24.05 | 14600 |
| 2025-06-26 | 59.38 | $24.19 | 19600 |
| 2025-06-25 | 56.50 | $24.03 | 3700 |
| 2025-06-24 | 59.51 | $24.15 | 15300 |
| 2025-06-23 | 56.78 | $24.00 | 2400 |
| 2025-06-20 | 55.44 | $23.93 | 7400 |
| 2025-06-18 | 54.68 | $23.89 | 13000 |
| 2025-06-17 | 53.36 | $23.82 | 2200 |
| 2025-06-16 | 52.99 | $23.80 | 18000 |
| 2025-06-13 | 51.14 | $23.70 | 4200 |
| 2025-06-12 | 55.27 | $23.90 | 14000 |
| 2025-06-11 | 54.22 | $23.84 | 6400 |
| 2025-06-10 | 55.89 | $23.92 | 7100 |
| 2025-06-09 | 55.40 | $23.89 | 33300 |
| 2025-06-06 | 54.28 | $23.82 | 16400 |
| 2025-06-05 | 56.20 | $23.92 | 21400 |
| 2025-06-04 | 53.37 | $23.74 | 20700 |
| 2025-06-03 | 53.74 | $23.76 | 44300 |
| 2025-06-02 | 53.13 | $23.72 | 28700 |
| 2025-05-30 | 58.04 | $23.99 | 65100 |
| 2025-05-29 | 53.50 | $23.69 | 7700 |
| 2025-05-28 | 53.50 | $23.69 | 17200 |
| 2025-05-27 | 55.12 | $23.78 | 13000 |
| 2025-05-23 | 51.40 | $23.54 | 7400 |
| 2025-05-22 | 49.59 | $23.43 | 18200 |
| 2025-05-21 | 53.19 | $23.64 | 16000 |
| 2025-05-20 | 55.38 | $23.76 | 33500 |
| 2025-05-19 | 58.82 | $23.94 | 18700 |
| 2025-05-16 | 59.60 | $23.98 | 40400 |
| 2025-05-15 | 52.74 | $23.52 | 12300 |
| 2025-05-14 | 50.11 | $23.37 | 17600 |
| 2025-05-13 | 50.82 | $23.41 | 8400 |
| 2025-05-12 | 51.52 | $23.45 | 8100 |
| 2025-05-09 | 54.36 | $23.61 | 7000 |
| 2025-05-08 | 52.17 | $23.47 | 8500 |
| 2025-05-07 | 53.21 | $23.53 | 13100 |
| 2025-05-06 | 49.20 | $23.28 | 11000 |
| 2025-05-05 | 50.02 | $23.33 | 24200 |
| 2025-05-02 | 49.38 | $23.29 | 20200 |
| 2025-05-01 | 47.14 | $23.15 | 20600 |
| 2025-04-30 | 54.50 | $23.60 | 25700 |
| 2025-04-29 | 57.14 | $23.74 | 15700 |
| 2025-04-28 | 57.52 | $23.76 | 22900 |
| 2025-04-25 | 55.27 | $23.60 | 11200 |
| 2025-04-24 | 55.27 | $23.60 | 7900 |
| 2025-04-23 | 53.47 | $23.47 | 7100 |
| 2025-04-22 | 49.60 | $23.21 | 25400 |
| 2025-04-21 | 45.28 | $22.95 | 13000 |
| 2025-04-17 | 49.13 | $23.20 | 27100 |
| 2025-04-16 | 39.80 | $22.72 | 18200 |
| 2025-04-15 | 38.23 | $22.65 | 10500 |
| 2025-04-14 | 38.92 | $22.70 | 18000 |
| 2025-04-11 | 34.19 | $22.49 | 19000 |
| 2025-04-10 | 36.91 | $22.70 | 21900 |
| 2025-04-09 | 41.20 | $22.99 | 8500 |
| 2025-04-08 | 30.94 | $22.60 | 11700 |
| 2025-04-07 | 31.07 | $22.61 | 19100 |
| 2025-04-04 | 34.12 | $22.83 | 34100 |
| 2025-04-03 | 38.33 | $23.09 | 8800 |
| 2025-04-02 | 46.00 | $23.46 | 7600 |
| 2025-04-01 | 50.41 | $23.63 | 65200 |
| 2025-03-31 | 54.81 | $23.78 | 210800 |
| 2025-03-28 | 52.17 | $23.68 | 10700 |
| 2025-03-27 | 50.23 | $23.61 | 6000 |
| 2025-03-26 | 51.65 | $23.66 | 17200 |
| 2025-03-25 | 54.89 | $23.77 | 12900 |
| 2025-03-24 | 53.11 | $23.70 | 13300 |
| 2025-03-21 | 51.29 | $23.63 | 7900 |
| 2025-03-20 | 50.23 | $23.59 | 27500 |
| 2025-03-19 | 51.29 | $23.63 | 7600 |
| 2025-03-18 | 47.92 | $23.50 | 5900 |
| 2025-03-17 | 50.20 | $23.59 | 9000 |
| 2025-03-14 | 48.39 | $23.52 | 22600 |
| 2025-03-13 | 49.11 | $23.55 | 10200 |
| 2025-03-12 | 47.87 | $23.50 | 18400 |
| 2025-03-11 | 47.87 | $23.50 | 12200 |
| 2025-03-10 | 48.95 | $23.55 | 11000 |
| 2025-03-07 | 52.56 | $23.71 | 10300 |
| 2025-03-06 | 51.71 | $23.67 | 20200 |
| 2025-03-05 | 49.13 | $23.55 | 21500 |
| 2025-03-04 | 45.68 | $23.40 | 22900 |
| 2025-03-03 | 49.74 | $23.59 | 11600 |
| 2025-02-28 | 47.65 | $23.50 | 10600 |
| 2025-02-27 | 49.16 | $23.57 | 36900 |
| 2025-02-26 | 48.49 | $23.54 | 11600 |
| 2025-02-25 | 48.90 | $23.56 | 55300 |
| 2025-02-24 | 44.73 | $23.37 | 17700 |
| 2025-02-21 | 45.85 | $23.43 | 32200 |
| 2025-02-20 | 47.75 | $23.53 | 9600 |
| 2025-02-19 | 48.51 | $23.57 | 35400 |
| 2025-02-18 | 49.26 | $23.61 | 26900 |
| 2025-02-14 | 49.62 | $23.63 | 10900 |
| 2025-02-13 | 48.72 | $23.58 | 21500 |
| 2025-02-12 | 47.11 | $23.49 | 9800 |
| 2025-02-11 | 50.28 | $23.68 | 17700 |
| 2025-02-10 | 50.62 | $23.70 | 18000 |
| 2025-02-07 | 48.12 | $23.55 | 10300 |
| 2025-02-06 | 47.95 | $23.54 | 8900 |
| 2025-02-05 | 48.40 | $23.57 | 16400 |
| 2025-02-04 | 46.18 | $23.43 | 15800 |
| 2025-02-03 | 43.39 | $23.26 | 8400 |
| 2025-01-31 | 45.64 | $23.43 | 11700 |
| 2025-01-30 | 53.21 | $23.92 | 13700 |
| 2025-01-29 | 51.66 | $23.82 | 16000 |
| 2025-01-28 | 53.87 | $23.95 | 5000 |
| 2025-01-27 | 54.73 | $24.00 | 17600 |
| 2025-01-24 | 51.97 | $23.81 | 6000 |
| 2025-01-23 | 49.83 | $23.67 | 6900 |
| 2025-01-22 | 52.53 | $23.84 | 10300 |
| 2025-01-21 | 52.85 | $23.86 | 22900 |
| 2025-01-17 | 50.71 | $23.71 | 20600 |
| 2025-01-16 | 49.11 | $23.60 | 7600 |
| 2025-01-15 | 48.08 | $23.53 | 13900 |
| 2025-01-14 | 39.88 | $23.03 | 15700 |
| 2025-01-13 | 38.02 | $22.93 | 10800 |
| 2025-01-10 | 39.30 | $23.04 | 16100 |
| 2025-01-08 | 41.96 | $23.26 | 44400 |
| 2025-01-07 | 44.43 | $23.45 | 201700 |
| 2025-01-06 | 46.63 | $23.61 | 36100 |
| 2025-01-03 | 47.75 | $23.69 | 31500 |
| 2025-01-02 | 43.73 | $23.44 | 104200 |
| 2024-12-31 | 29.00 | $22.73 | 567700 |
| 2024-12-30 | 27.74 | $22.68 | 77200 |
| 2024-12-27 | 30.30 | $22.93 | 21300 |
| 2024-12-26 | 32.23 | $23.10 | 17800 |
| 2024-12-24 | 33.17 | $23.18 | 9800 |
| 2024-12-23 | 33.76 | $23.23 | 12500 |
| 2024-12-20 | 36.06 | $23.42 | 10300 |
| 2024-12-19 | 33.09 | $23.29 | 22000 |
| 2024-12-18 | 33.78 | $23.35 | 30500 |
| 2024-12-17 | 36.54 | $23.58 | 9900 |
| 2024-12-16 | 36.66 | $23.59 | 23600 |
| 2024-12-13 | 37.51 | $23.66 | 32800 |
| 2024-12-12 | 40.14 | $23.87 | 20500 |
| 2024-12-11 | 45.00 | $24.21 | 10500 |
| 2024-12-10 | 49.34 | $24.47 | 19200 |
| 2024-12-09 | 50.05 | $24.51 | 11100 |
| 2024-12-06 | 52.55 | $24.65 | 14200 |
| 2024-12-05 | 54.01 | $24.73 | 27200 |
| 2024-12-04 | 51.27 | $24.56 | 16200 |
| 2024-12-03 | 48.17 | $24.38 | 17900 |
| 2024-12-02 | 50.91 | $24.54 | 28900 |
| 2024-11-29 | 54.79 | $24.75 | 38900 |
| 2024-11-27 | 40.91 | $24.07 | 22700 |
| 2024-11-26 | 39.62 | $24.02 | 13000 |
| 2024-11-25 | 40.46 | $24.07 | 15200 |
| 2024-11-22 | 38.73 | $24.00 | 10900 |
| 2024-11-21 | 36.47 | $23.91 | 10400 |
| 2024-11-20 | 31.40 | $23.72 | 19500 |
| 2024-11-19 | 32.57 | $23.81 | 20100 |
| 2024-11-18 | 33.76 | $23.90 | 19900 |
| 2024-11-15 | 34.16 | $23.93 | 9400 |
| 2024-11-14 | 34.81 | $23.98 | 7500 |
| 2024-11-13 | 34.81 | $23.98 | 13100 |
| 2024-11-12 | 36.56 | $24.12 | 17600 |
| 2024-11-11 | 41.52 | $24.47 | 4800 |
| 2024-11-08 | 46.50 | $24.76 | 10500 |
| 2024-11-07 | 42.43 | $24.58 | 11100 |
| 2024-11-06 | 37.69 | $24.39 | 8000 |
| 2024-11-05 | 41.82 | $24.63 | 12700 |
| 2024-11-04 | 38.90 | $24.52 | 15300 |
| 2024-11-01 | 34.95 | $24.38 | 9300 |
| 2024-10-31 | 43.08 | $24.81 | 30500 |
| 2024-10-30 | 46.93 | $24.97 | 4900 |
| 2024-10-29 | 43.32 | $24.85 | 10200 |
| 2024-10-28 | 46.31 | $24.97 | 8500 |
| 2024-10-25 | 43.20 | $24.87 | 7100 |
| 2024-10-24 | 45.19 | $24.95 | 9800 |
| 2024-10-23 | 45.69 | $24.97 | 7400 |
| 2024-10-22 | 51.36 | $25.18 | 8800 |
| 2024-10-21 | 49.66 | $25.12 | 11300 |
| 2024-10-18 | 51.96 | $25.20 | 3800 |
| 2024-10-17 | 53.12 | $25.24 | 5900 |
| 2024-10-16 | 59.10 | $25.43 | 11700 |
| 2024-10-15 | 58.40 | $25.40 | 16900 |
| 2024-10-14 | 58.72 | $25.41 | 11400 |
| 2024-10-11 | 56.93 | $25.33 | 4100 |
| 2024-10-10 | 54.59 | $25.23 | 6700 |
| 2024-10-09 | 53.14 | $25.17 | 4500 |
| 2024-10-08 | 54.80 | $25.23 | 7800 |
| 2024-10-07 | 49.28 | $25.01 | 6800 |
| 2024-10-04 | 51.17 | $25.08 | 8100 |
| 2024-10-03 | 50.91 | $25.07 | 9100 |
| 2024-10-02 | 51.94 | $25.11 | 12500 |
| 2024-10-01 | 51.71 | $25.10 | 12000 |
| 2024-09-30 | 45.72 | $24.86 | 19000 |
| 2024-09-27 | 54.25 | $25.18 | 13000 |
| 2024-09-26 | 54.86 | $25.20 | 9800 |
| 2024-09-25 | 54.86 | $25.20 | 11300 |
| 2024-09-24 | 58.40 | $25.32 | 14500 |
| 2024-09-23 | 58.18 | $25.31 | 5100 |
| 2024-09-20 | 61.17 | $25.41 | 2300 |
| 2024-09-19 | 58.76 | $25.29 | 16900 |
| 2024-09-18 | 58.55 | $25.28 | 7800 |
| 2024-09-17 | 60.54 | $25.35 | 9700 |
| 2024-09-16 | 62.27 | $25.41 | 8800 |
| 2024-09-13 | 60.86 | $25.33 | 5800 |
| 2024-09-12 | 60.86 | $25.33 | 7000 |
| 2024-09-11 | 59.66 | $25.26 | 5100 |
| 2024-09-10 | 61.18 | $25.32 | 16400 |
| 2024-09-09 | 61.93 | $25.35 | 4000 |
| 2024-09-06 | 58.56 | $25.14 | 33000 |
| 2024-09-05 | 58.06 | $25.11 | 13800 |
| 2024-09-04 | 54.94 | $24.93 | 13400 |
| 2024-09-03 | 49.14 | $24.64 | 11300 |
| 2024-08-30 | 52.69 | $24.80 | 94400 |
| 2024-08-29 | 62.63 | $25.17 | 12400 |
| 2024-08-28 | 59.71 | $25.02 | 6900 |
| 2024-08-27 | 61.23 | $25.07 | 6900 |
| 2024-08-26 | 59.67 | $24.99 | 9400 |
| 2024-08-23 | 59.67 | $24.99 | 16800 |
| 2024-08-22 | 57.75 | $24.89 | 5000 |
| 2024-08-21 | 58.54 | $24.92 | 11600 |
| 2024-08-20 | 56.26 | $24.80 | 12500 |
| 2024-08-19 | 54.47 | $24.71 | 14500 |
| 2024-08-16 | 53.67 | $24.67 | 7200 |
| 2024-08-15 | 51.02 | $24.54 | 7400 |
| 2024-08-14 | 52.33 | $24.60 | 18800 |
| 2024-08-13 | 46.92 | $24.35 | 10200 |
| 2024-08-12 | 48.38 | $24.42 | 11400 |
| 2024-08-09 | 50.52 | $24.52 | 6000 |
| 2024-08-08 | 51.16 | $24.55 | 12600 |
| 2024-08-07 | 45.44 | $24.29 | 12800 |
| 2024-08-06 | 46.64 | $24.35 | 14500 |
| 2024-08-05 | 41.24 | $24.13 | 13000 |
| 2024-08-02 | 46.52 | $24.39 | 28500 |
| 2024-08-01 | 43.62 | $24.28 | 17400 |
| 2024-07-31 | 49.94 | $24.55 | 26000 |
| 2024-07-30 | 52.62 | $24.65 | 7200 |
| 2024-07-29 | 50.34 | $24.56 | 8600 |
| 2024-07-26 | 52.48 | $24.64 | 7900 |
| 2024-07-25 | 48.32 | $24.48 | 7600 |
| 2024-07-24 | 45.48 | $24.38 | 11300 |
| 2024-07-23 | 50.19 | $24.56 | 7700 |
| 2024-07-22 | 51.89 | $24.62 | 8600 |
| 2024-07-19 | 45.78 | $24.41 | 4700 |
| 2024-07-18 | 45.78 | $24.41 | 19400 |
| 2024-07-17 | 45.78 | $24.41 | 12400 |
| 2024-07-16 | 44.64 | $24.37 | 20500 |
| 2024-07-15 | 46.26 | $24.44 | 20800 |
| 2024-07-12 | 49.44 | $24.57 | 45700 |
| 2024-07-11 | 51.78 | $24.66 | 26200 |
| 2024-07-10 | 48.71 | $24.54 | 13000 |
| 2024-07-09 | 49.20 | $24.56 | 8400 |
| 2024-07-08 | 52.24 | $24.68 | 23800 |
| 2024-07-05 | 50.80 | $24.62 | 9400 |
| 2024-07-03 | 48.59 | $24.53 | 11600 |
| 2024-07-02 | 46.82 | $24.46 | 11700 |
| 2024-07-01 | 45.28 | $24.40 | 13500 |
| 2024-06-28 | 45.91 | $24.43 | 18000 |
| 2024-06-27 | 51.08 | $24.66 | 19900 |
| 2024-06-26 | 54.36 | $24.79 | 26700 |
| 2024-06-25 | 52.58 | $24.71 | 12400 |
| 2024-06-24 | 52.58 | $24.71 | 8400 |
| 2024-06-21 | 52.16 | $24.69 | 5300 |
| 2024-06-20 | 48.69 | $24.53 | 15200 |
| 2024-06-18 | 50.65 | $24.62 | 9500 |
| 2024-06-17 | 51.09 | $24.64 | 11100 |
| 2024-06-14 | 52.36 | $24.70 | 11000 |
| 2024-06-13 | 52.78 | $24.72 | 6400 |
| 2024-06-12 | 48.05 | $24.48 | 12400 |
| 2024-06-11 | 47.84 | $24.47 | 9000 |
| 2024-06-10 | 48.58 | $24.51 | 8900 |
| 2024-06-07 | 52.20 | $24.70 | 9300 |
| 2024-06-06 | 51.66 | $24.67 | 24200 |
| 2024-06-05 | 50.42 | $24.60 | 10200 |
| 2024-06-04 | 52.81 | $24.73 | 22800 |
| 2024-06-03 | 53.55 | $24.77 | 25200 |
| 2024-05-31 | 53.24 | $24.75 | 69400 |
| 2024-05-30 | 44.76 | $24.27 | 8700 |
| 2024-05-29 | 43.33 | $24.20 | 26900 |
| 2024-05-28 | 44.58 | $24.28 | 5600 |
| 2024-05-24 | 46.99 | $24.43 | 10200 |
| 2024-05-23 | 42.46 | $24.20 | 11200 |
| 2024-05-22 | 46.75 | $24.46 | 21400 |
| 2024-05-21 | 47.63 | $24.51 | 8000 |
| 2024-05-20 | 48.86 | $24.58 | 10800 |
| 2024-05-17 | 44.40 | $24.35 | 3400 |
| 2024-05-16 | 45.05 | $24.39 | 12000 |
| 2024-05-15 | 45.21 | $24.40 | 8900 |
| 2024-05-14 | 41.12 | $24.19 | 11000 |
| 2024-05-13 | 41.97 | $24.25 | 13900 |
| 2024-05-10 | 40.81 | $24.19 | 7700 |
| 2024-05-09 | 41.60 | $24.25 | 116600 |
| 2024-05-08 | 43.89 | $24.42 | 33900 |
| 2024-05-07 | 47.87 | $24.69 | 20900 |
| 2024-05-06 | 52.20 | $24.95 | 27800 |
| 2024-05-03 | 50.05 | $24.82 | 2500 |
| 2024-05-02 | 46.36 | $24.61 | 13600 |
| 2024-05-01 | 45.63 | $24.57 | 11300 |
| 2024-04-30 | 46.07 | $24.60 | 14500 |
| 2024-04-29 | 51.66 | $24.95 | 3200 |
| 2024-04-26 | 49.85 | $24.84 | 6600 |
| 2024-04-25 | 47.10 | $24.68 | 6000 |
| 2024-04-24 | 51.82 | $24.96 | 9000 |
| 2024-04-23 | 52.17 | $24.98 | 4700 |
| 2024-04-22 | 46.81 | $24.67 | 11400 |
| 2024-04-19 | 45.88 | $24.62 | 12800 |
| 2024-04-18 | 41.62 | $24.40 | 3000 |
| 2024-04-17 | 44.98 | $24.62 | 8600 |
| 2024-04-16 | 37.32 | $24.27 | 13400 |
| 2024-04-15 | 37.46 | $24.28 | 19400 |
| 2024-04-12 | 46.52 | $24.82 | 5100 |
| 2024-04-11 | 47.74 | $24.88 | 40500 |
| 2024-04-10 | 49.80 | $24.98 | 27600 |
| 2024-04-09 | 52.39 | $25.10 | 14800 |
| 2024-04-08 | 53.04 | $25.13 | 10200 |
| 2024-04-05 | 54.11 | $25.18 | 4100 |
| 2024-04-04 | 51.32 | $25.03 | 6600 |
| 2024-04-03 | 51.51 | $25.04 | 20900 |
| 2024-04-02 | 44.34 | $24.69 | 9600 |
| 2024-04-01 | 49.73 | $24.96 | 12700 |
| 2024-03-28 | 46.04 | $24.80 | 122500 |
| 2024-03-27 | 54.06 | $25.14 | 5100 |
| 2024-03-26 | 54.32 | $25.15 | 4300 |
| 2024-03-25 | 52.79 | $25.08 | 15000 |
| 2024-03-22 | 52.13 | $25.05 | 12200 |
| 2024-03-21 | 53.79 | $25.12 | 9100 |
| 2024-03-20 | 50.37 | $24.96 | 13300 |
| 2024-03-19 | 46.62 | $24.80 | 14300 |
| 2024-03-18 | 44.11 | $24.70 | 34400 |
| 2024-03-15 | 50.41 | $24.98 | 6700 |
| 2024-03-14 | 49.68 | $24.95 | 8500 |
| 2024-03-13 | 50.86 | $25.00 | 8600 |
| 2024-03-12 | 49.01 | $24.92 | 26000 |
| 2024-03-11 | 56.04 | $25.20 | 21100 |
| 2024-03-08 | 60.46 | $25.35 | 9000 |
| 2024-03-07 | 59.45 | $25.30 | 9800 |
| 2024-03-06 | 60.63 | $25.34 | 21600 |
| 2024-03-05 | 57.42 | $25.18 | 16400 |
| 2024-03-04 | 58.26 | $25.21 | 8900 |
| 2024-03-01 | 59.65 | $25.26 | 16800 |
| 2024-02-29 | 60.76 | $25.30 | 102400 |
| 2024-02-28 | 52.14 | $24.89 | 2900 |
| 2024-02-27 | 55.23 | $25.00 | 4200 |
| 2024-02-26 | 56.09 | $25.03 | 7500 |
| 2024-02-23 | 58.10 | $25.10 | 21700 |
| 2024-02-22 | 54.81 | $24.95 | 3000 |
| 2024-02-21 | 55.92 | $24.99 | 24100 |
| 2024-02-20 | 54.38 | $24.92 | 8200 |
| 2024-02-16 | 55.43 | $24.96 | 7400 |
| 2024-02-15 | 55.69 | $24.97 | 11200 |
| 2024-02-14 | 51.19 | $24.76 | 17200 |
| 2024-02-13 | 50.74 | $24.74 | 13000 |
| 2024-02-12 | 57.30 | $25.00 | 10600 |
| 2024-02-09 | 54.50 | $24.87 | 20200 |
| 2024-02-08 | 55.30 | $24.90 | 6900 |
| 2024-02-07 | 53.81 | $24.83 | 9400 |
| 2024-02-06 | 51.39 | $24.72 | 13300 |
| 2024-02-05 | 51.39 | $24.72 | 16700 |
| 2024-02-02 | 55.95 | $24.91 | 8600 |
| 2024-02-01 | 55.95 | $24.91 | 8500 |
| 2024-01-31 | 52.77 | $24.75 | 7700 |
| 2024-01-30 | 64.72 | $25.18 | 6800 |
| 2024-01-29 | 63.44 | $25.11 | 20000 |
| 2024-01-26 | 62.71 | $25.07 | 4500 |
| 2024-01-25 | 63.01 | $25.08 | 14400 |
| 2024-01-24 | 60.29 | $24.93 | 7900 |
| 2024-01-23 | 63.54 | $25.04 | 5800 |
| 2024-01-22 | 64.14 | $25.06 | 6300 |
| 2024-01-19 | 57.27 | $24.70 | 11500 |
| 2024-01-18 | 57.86 | $24.72 | 15200 |
| 2024-01-17 | 60.50 | $24.81 | 25300 |
| 2024-01-16 | 64.87 | $24.95 | 8300 |
| 2024-01-12 | 65.52 | $24.97 | 5200 |
| 2024-01-11 | 65.83 | $24.98 | 8100 |
| 2024-01-10 | 65.83 | $24.98 | 7200 |
| 2024-01-09 | 66.39 | $25.00 | 3500 |
| 2024-01-08 | 65.98 | $24.97 | 5600 |
| 2024-01-05 | 66.50 | $24.99 | 14100 |
| 2024-01-04 | 67.00 | $25.01 | 381600 |
| 2024-01-03 | 67.99 | $25.05 | 10900 |
| 2024-01-02 | 68.94 | $25.09 | 9800 |
| 2023-12-29 | 70.60 | $25.16 | 60100 |
| 2023-12-28 | 69.71 | $25.07 | 26100 |
| 2023-12-27 | 68.51 | $24.95 | 17900 |
| 2023-12-26 | 66.94 | $24.80 | 9000 |
| 2023-12-22 | 67.16 | $24.81 | 13000 |
| 2023-12-21 | 65.93 | $24.69 | 16700 |
| 2023-12-20 | 66.72 | $24.73 | 13700 |
| 2023-12-19 | 63.96 | $24.46 | 12500 |
| 2023-12-18 | 61.73 | $24.26 | 9700 |
| 2023-12-15 | 67.27 | $24.54 | 12800 |
| 2023-12-14 | 67.07 | $24.52 | 16400 |
| 2023-12-13 | 66.18 | $24.43 | 15800 |
| 2023-12-12 | 60.59 | $23.93 | 22300 |
| 2023-12-11 | 58.08 | $23.74 | 36100 |
| 2023-12-08 | 57.81 | $23.72 | 19300 |
| 2023-12-07 | 59.44 | $23.81 | 16300 |
| 2023-12-06 | 57.81 | $23.68 | 20400 |
| 2023-12-05 | 54.90 | $23.46 | 19300 |
| 2023-12-04 | 52.65 | $23.30 | 33600 |
| 2023-12-01 | 60.98 | $23.76 | 9400 |
| 2023-11-30 | 57.51 | $23.51 | 21200 |
| 2023-11-29 | 57.90 | $23.53 | 12200 |
| 2023-11-28 | 56.78 | $23.45 | 17900 |
| 2023-11-27 | 55.08 | $23.33 | 2800 |
| 2023-11-24 | 52.41 | $23.15 | 3900 |
| 2023-11-22 | 50.55 | $23.03 | 13600 |
| 2023-11-21 | 58.31 | $23.46 | 5700 |
| 2023-11-20 | 57.29 | $23.39 | 14400 |
| 2023-11-17 | 59.45 | $23.50 | 4900 |
| 2023-11-16 | 58.78 | $23.45 | 4200 |
| 2023-11-15 | 57.03 | $23.32 | 7500 |
| 2023-11-14 | 56.76 | $23.30 | 14900 |
| 2023-11-13 | 54.17 | $23.11 | 6500 |
| 2023-11-10 | 53.05 | $23.03 | 5900 |
| 2023-11-09 | 48.88 | $22.75 | 8800 |
| 2023-11-08 | 55.96 | $23.17 | 11000 |
| 2023-11-07 | 54.31 | $23.06 | 5200 |
| 2023-11-06 | 55.57 | $23.13 | 6800 |
| 2023-11-03 | 54.57 | $23.06 | 16800 |
| 2023-11-02 | 53.43 | $22.98 | 49600 |
| 2023-11-01 | 50.65 | $22.79 | 39200 |
| 2023-10-31 | 47.68 | $22.60 | 63100 |
| 2023-10-30 | 39.48 | $22.15 | 3700 |
| 2023-10-27 | 39.61 | $22.16 | 8000 |
| 2023-10-26 | 37.23 | $22.04 | 6100 |
| 2023-10-25 | 37.82 | $22.09 | 19800 |
| 2023-10-24 | 39.98 | $22.27 | 10100 |
| 2023-10-23 | 36.33 | $22.08 | 11000 |
| 2023-10-20 | 37.12 | $22.15 | 6000 |
| 2023-10-19 | 28.71 | $21.75 | 14900 |
| 2023-10-18 | 30.66 | $21.95 | 9200 |
| 2023-10-17 | 29.98 | $21.92 | 17100 |
| 2023-10-16 | 31.44 | $22.07 | 17600 |
| 2023-10-13 | 32.23 | $22.15 | 14000 |
| 2023-10-12 | 32.43 | $22.17 | 6500 |
| 2023-10-11 | 34.40 | $22.37 | 15900 |
| 2023-10-10 | 34.40 | $22.37 | 28400 |
| 2023-10-09 | 37.27 | $22.65 | 16500 |
| 2023-10-06 | 31.67 | $22.36 | 15000 |
| 2023-10-05 | 27.87 | $22.18 | 12300 |
| 2023-10-04 | 28.80 | $22.29 | 12400 |
| 2023-10-03 | 25.80 | $22.15 | 10800 |
| 2023-10-02 | 33.43 | $22.95 | 8300 |
| 2023-09-29 | 37.66 | $23.27 | 72400 |
| 2023-09-28 | 43.74 | $23.64 | 14100 |
| 2023-09-27 | 43.92 | $23.65 | 36400 |
| 2023-09-26 | 40.64 | $23.51 | 49000 |
| 2023-09-25 | 40.40 | $23.50 | 11400 |
| 2023-09-22 | 41.02 | $23.54 | 12200 |
| 2023-09-21 | 42.26 | $23.62 | 15800 |
| 2023-09-20 | 50.38 | $24.07 | 14200 |
| 2023-09-19 | 53.87 | $24.23 | 10300 |
| 2023-09-18 | 56.43 | $24.34 | 11600 |
| 2023-09-15 | 53.37 | $24.18 | 9500 |
| 2023-09-14 | 54.27 | $24.22 | 14600 |
| 2023-09-13 | 51.95 | $24.10 | 6300 |
| 2023-09-12 | 48.21 | $23.92 | 9800 |
| 2023-09-11 | 51.38 | $24.07 | 7200 |
| 2023-09-08 | 50.97 | $24.05 | 7500 |
| 2023-09-07 | 48.72 | $23.94 | 11400 |
| 2023-09-06 | 49.11 | $23.96 | 15800 |
| 2023-09-05 | 50.85 | $24.05 | 12000 |
| 2023-09-01 | 53.65 | $24.19 | 5200 |
| 2023-08-31 | 53.85 | $24.20 | 52300 |
| 2023-08-30 | 49.92 | $23.98 | 15100 |
| 2023-08-29 | 52.23 | $24.10 | 18400 |
| 2023-08-28 | 47.63 | $23.86 | 10100 |
| 2023-08-25 | 44.22 | $23.70 | 12900 |
| 2023-08-24 | 43.57 | $23.67 | 12300 |
| 2023-08-23 | 42.94 | $23.64 | 13100 |
| 2023-08-22 | 37.36 | $23.39 | 17600 |
| 2023-08-21 | 33.66 | $23.24 | 6300 |
| 2023-08-18 | 35.11 | $23.35 | 17700 |
| 2023-08-17 | 38.22 | $23.57 | 8500 |
| 2023-08-16 | 33.92 | $23.40 | 40500 |
| 2023-08-15 | 41.31 | $23.86 | 21900 |
| 2023-08-14 | 50.10 | $24.25 | 23900 |
| 2023-08-11 | 50.10 | $24.25 | 5100 |
| 2023-08-10 | 52.98 | $24.36 | 33300 |
| 2023-08-09 | 51.78 | $24.31 | 3900 |
| 2023-08-08 | 50.35 | $24.25 | 18200 |
| 2023-08-07 | 48.65 | $24.18 | 21400 |
| 2023-08-04 | 41.62 | $23.92 | 9700 |
| 2023-08-03 | 36.54 | $23.76 | 5500 |
| 2023-08-02 | 39.17 | $23.89 | 5100 |
| 2023-08-01 | 36.49 | $23.81 | 15000 |
| 2023-07-31 | 40.75 | $24.01 | 12600 |
| 2023-07-28 | 50.89 | $24.37 | 16800 |
| 2023-07-27 | 51.23 | $24.38 | 28600 |
| 2023-07-26 | 53.23 | $24.44 | 16000 |
| 2023-07-25 | 51.43 | $24.38 | 28200 |
| 2023-07-24 | 51.13 | $24.37 | 16200 |
| 2023-07-21 | 49.66 | $24.32 | 8800 |
| 2023-07-20 | 49.66 | $24.32 | 40400 |
| 2023-07-19 | 51.04 | $24.37 | 17400 |
| 2023-07-18 | 50.52 | $24.35 | 22000 |
| 2023-07-17 | 50.78 | $24.36 | 18700 |
| 2023-07-14 | 48.78 | $24.28 | 14600 |
| 2023-07-13 | 51.25 | $24.38 | 13900 |
| 2023-07-12 | 50.78 | $24.36 | 20000 |
| 2023-07-11 | 50.78 | $24.36 | 17500 |
| 2023-07-10 | 50.56 | $24.35 | 9900 |
| 2023-07-07 | 52.76 | $24.45 | 36300 |
| 2023-07-06 | 51.76 | $24.40 | 12600 |
| 2023-07-05 | 51.76 | $24.40 | 14400 |
| 2023-07-03 | 52.57 | $24.44 | 6800 |
| 2023-06-30 | 48.80 | $24.24 | 138700 |
| 2023-06-29 | 48.01 | $24.20 | 9600 |
| 2023-06-28 | 49.83 | $24.30 | 4100 |
| 2023-06-27 | 46.15 | $24.11 | 19500 |
| 2023-06-26 | 51.63 | $24.40 | 3500 |
| 2023-06-23 | 49.06 | $24.27 | 8900 |
| 2023-06-22 | 47.84 | $24.21 | 7200 |
| 2023-06-21 | 46.00 | $24.12 | 5000 |
| 2023-06-20 | 50.72 | $24.37 | 7800 |
| 2023-06-16 | 51.32 | $24.40 | 6100 |
| 2023-06-15 | 54.60 | $24.56 | 5900 |
| 2023-06-14 | 52.25 | $24.43 | 11800 |
| 2023-06-13 | 60.23 | $24.78 | 7400 |
| 2023-06-12 | 57.40 | $24.62 | 10300 |
| 2023-06-09 | 62.12 | $24.80 | 21600 |
| 2023-06-08 | 60.22 | $24.69 | 7000 |
| 2023-06-07 | 58.23 | $24.58 | 12100 |
| 2023-06-06 | 58.49 | $24.59 | 14900 |
| 2023-06-05 | 55.36 | $24.42 | 21200 |
| 2023-06-02 | 52.99 | $24.30 | 45800 |
| 2023-06-01 | 47.21 | $24.04 | 30700 |
| 2023-05-31 | 48.51 | $24.10 | 54600 |
| 2023-05-30 | 43.57 | $23.90 | 13400 |
| 2023-05-26 | 46.09 | $24.02 | 12700 |
| 2023-05-25 | 47.40 | $24.08 | 8800 |
| 2023-05-24 | 46.19 | $24.03 | 16300 |
| 2023-05-23 | 45.72 | $24.01 | 10600 |
| 2023-05-22 | 47.71 | $24.11 | 11400 |
| 2023-05-19 | 47.49 | $24.10 | 21000 |
| 2023-05-18 | 51.56 | $24.30 | 10800 |
| 2023-05-17 | 55.64 | $24.48 | 44400 |
| 2023-05-16 | 57.07 | $24.54 | 11700 |
| 2023-05-15 | 60.00 | $24.66 | 11100 |
| 2023-05-12 | 56.27 | $24.45 | 4500 |
| 2023-05-11 | 53.31 | $24.30 | 22600 |
| 2023-05-10 | 56.97 | $24.45 | 8300 |
| 2023-05-09 | 55.62 | $24.38 | 11200 |
| 2023-05-08 | 58.62 | $24.50 | 6400 |
| 2023-05-05 | 58.87 | $24.51 | 5100 |
| 2023-05-04 | 55.42 | $24.32 | 22800 |
| 2023-05-03 | 63.69 | $24.63 | 40000 |
| 2023-05-02 | 70.81 | $24.85 | 30700 |
| 2023-05-01 | 72.20 | $24.89 | 26800 |
| 2023-04-28 | 76.88 | $25.02 | 86300 |
| 2023-04-27 | 74.98 | $24.86 | 15000 |
| 2023-04-26 | 71.68 | $24.62 | 30400 |
| 2023-04-25 | 72.82 | $24.65 | 15400 |
| 2023-04-24 | 74.71 | $24.70 | 15500 |
| 2023-04-21 | 73.94 | $24.64 | 9700 |
| 2023-04-20 | 71.76 | $24.48 | 21600 |
| 2023-04-19 | 76.70 | $24.61 | 18200 |
| 2023-04-18 | 67.79 | $24.06 | 33500 |
| 2023-04-17 | 62.02 | $23.83 | 24600 |
| 2023-04-14 | 60.86 | $23.79 | 18200 |
| 2023-04-13 | 60.86 | $23.79 | 377400 |
| 2023-04-12 | 46.49 | $23.40 | 22800 |
| 2023-04-11 | 46.49 | $23.40 | 79800 |
| 2023-04-10 | 46.89 | $23.41 | 40500 |
| 2023-04-06 | 48.47 | $23.45 | 160700 |
| 2023-04-05 | 44.47 | $23.36 | 27400 |
| 2023-04-04 | 45.21 | $23.38 | 27000 |
| 2023-04-03 | 45.57 | $23.39 | 49300 |
| 2023-03-31 | 45.16 | $23.38 | 158700 |
| 2023-03-30 | 45.49 | $23.39 | 215400 |
| 2023-03-29 | 43.12 | $23.33 | 35100 |
| 2023-03-28 | 43.72 | $23.35 | 15900 |
| 2023-03-27 | 44.31 | $23.37 | 38300 |
| 2023-03-24 | 41.71 | $23.30 | 53400 |
| 2023-03-23 | 41.71 | $23.30 | 36200 |
| 2023-03-22 | 42.74 | $23.34 | 46800 |
| 2023-03-21 | 42.74 | $23.34 | 16900 |
| 2023-03-20 | 33.06 | $23.08 | 8300 |
| 2023-03-17 | 35.94 | $23.21 | 53500 |
| 2023-03-16 | 41.51 | $23.42 | 37200 |
| 2023-03-15 | 38.49 | $23.35 | 42500 |
| 2023-03-14 | 37.17 | $23.32 | 26300 |
| 2023-03-13 | 32.60 | $23.22 | 18700 |
| 2023-03-10 | 35.82 | $23.35 | 44600 |
| 2023-03-09 | 31.36 | $23.26 | 14400 |
| 2023-03-08 | 38.40 | $23.51 | 18600 |
| 2023-03-07 | 40.12 | $23.56 | 17600 |
| 2023-03-06 | 40.12 | $23.56 | 26200 |
| 2023-03-03 | 38.12 | $23.52 | 37600 |
| 2023-03-02 | 38.43 | $23.53 | 18300 |
| 2023-03-01 | 38.43 | $23.53 | 13800 |
| 2023-02-28 | 38.99 | $23.55 | 55800 |
| 2023-02-27 | 36.34 | $23.49 | 21500 |
| 2023-02-24 | 37.11 | $23.52 | 57000 |
| 2023-02-23 | 38.92 | $23.59 | 42600 |
| 2023-02-22 | 35.94 | $23.52 | 27300 |
| 2023-02-21 | 36.18 | $23.53 | 13700 |
| 2023-02-17 | 53.41 | $24.04 | 63700 |
| 2023-02-16 | 50.33 | $23.97 | 16600 |
| 2023-02-15 | 52.69 | $24.02 | 14100 |
| 2023-02-14 | 53.17 | $24.03 | 22100 |
| 2023-02-13 | 54.09 | $24.05 | 18200 |
| 2023-02-10 | 54.09 | $24.05 | 66500 |
| 2023-02-09 | 53.73 | $24.04 | 25500 |
| 2023-02-08 | 54.14 | $24.05 | 20600 |
| 2023-02-07 | 54.14 | $24.05 | 38100 |
| 2023-02-06 | 51.83 | $23.98 | 13700 |
| 2023-02-03 | 53.66 | $24.03 | 105500 |
| 2023-02-02 | 54.77 | $24.06 | 33900 |
| 2023-02-01 | 54.47 | $24.05 | 24600 |
| 2023-01-31 | 53.90 | $24.03 | 66300 |
| 2023-01-30 | 59.22 | $24.18 | 43100 |
| 2023-01-27 | 58.44 | $24.15 | 116300 |
| 2023-01-26 | 57.93 | $24.13 | 35300 |
| 2023-01-25 | 59.67 | $24.18 | 48300 |
| 2023-01-24 | 59.44 | $24.17 | 27300 |
| 2023-01-23 | 59.44 | $24.17 | 23700 |
| 2023-01-20 | 58.36 | $24.12 | 86000 |
| 2023-01-19 | 59.26 | $24.15 | 23700 |
| 2023-01-18 | 59.55 | $24.16 | 26700 |
| 2023-01-17 | 60.39 | $24.19 | 21400 |
| 2023-01-13 | 60.03 | $24.17 | 35000 |
| 2023-01-12 | 59.51 | $24.14 | 13700 |
| 2023-01-11 | 60.25 | $24.17 | 10200 |
| 2023-01-10 | 59.45 | $24.12 | 17000 |
| 2023-01-09 | 58.98 | $24.09 | 14900 |
| 2023-01-06 | 60.77 | $24.17 | 67400 |
| 2023-01-05 | 59.45 | $24.08 | 21300 |
| 2023-01-04 | 62.10 | $24.20 | 23600 |
| 2023-01-03 | 60.57 | $24.09 | 14000 |
| 2022-12-30 | 60.43 | $24.08 | 235900 |
| 2022-12-29 | 54.71 | $23.70 | 86000 |
| 2022-12-28 | 53.88 | $23.65 | 45200 |
| 2022-12-27 | 53.22 | $23.61 | 18300 |
| 2022-12-23 | 54.51 | $23.68 | 53600 |
| 2022-12-22 | 54.06 | $23.65 | 44500 |
| 2022-12-21 | 53.91 | $23.64 | 31700 |
| 2022-12-20 | 54.07 | $23.65 | 17300 |
| 2022-12-19 | 54.38 | $23.67 | 64300 |
| 2022-12-16 | 54.53 | $23.68 | 52600 |
| 2022-12-15 | 55.69 | $23.76 | 64900 |
| 2022-12-14 | 54.43 | $23.65 | 37500 |
| 2022-12-13 | 55.11 | $23.70 | 31400 |
| 2022-12-12 | 49.61 | $23.24 | 22700 |
| 2022-12-09 | 50.24 | $23.29 | 32000 |
| 2022-12-08 | 50.61 | $23.32 | 30900 |
| 2022-12-07 | 49.91 | $23.26 | 24000 |
| 2022-12-06 | 47.68 | $23.07 | 22600 |
| 2022-12-05 | 47.68 | $23.07 | 32600 |
| 2022-12-02 | 53.45 | $23.58 | 46400 |
| 2022-12-01 | 52.70 | $23.51 | 43500 |
| 2022-11-30 | 53.99 | $23.62 | 88800 |
| 2022-11-29 | 53.60 | $23.58 | 80600 |
| 2022-11-28 | 52.04 | $23.42 | 16500 |
| 2022-11-25 | 57.54 | $23.90 | 6400 |
| 2022-11-23 | 56.17 | $23.75 | 13300 |
| 2022-11-22 | 51.71 | $23.30 | 23100 |
| 2022-11-21 | 53.67 | $23.47 | 18500 |
| 2022-11-18 | 54.01 | $23.50 | 11900 |
| 2022-11-17 | 56.65 | $23.73 | 8600 |
| 2022-11-16 | 58.66 | $23.90 | 25400 |
| 2022-11-15 | 54.61 | $23.45 | 34600 |
| 2022-11-14 | 49.95 | $23.00 | 37100 |
| 2022-11-11 | 55.08 | $23.43 | 24100 |
| 2022-11-10 | 56.23 | $23.52 | 35100 |
| 2022-11-09 | 48.12 | $22.81 | 16200 |
| 2022-11-08 | 48.36 | $22.83 | 34700 |
| 2022-11-07 | 44.70 | $22.55 | 21100 |
| 2022-11-04 | 42.77 | $22.41 | 15000 |
| 2022-11-03 | 41.66 | $22.33 | 14400 |
| 2022-11-02 | 41.95 | $22.36 | 22400 |
| 2022-11-01 | 42.61 | $22.43 | 22000 |
| 2022-10-31 | 46.76 | $22.85 | 12700 |
| 2022-10-28 | 47.60 | $22.93 | 22700 |
| 2022-10-27 | 41.90 | $22.47 | 33800 |
| 2022-10-26 | 45.81 | $22.85 | 8000 |
| 2022-10-25 | 43.71 | $22.69 | 10300 |
| 2022-10-24 | 44.84 | $22.80 | 19800 |
| 2022-10-21 | 46.30 | $22.94 | 17100 |
| 2022-10-20 | 37.49 | $22.30 | 13900 |
| 2022-10-19 | 43.17 | $22.84 | 15200 |
| 2022-10-18 | 42.24 | $22.78 | 16000 |
| 2022-10-17 | 43.94 | $22.93 | 11000 |
| 2022-10-14 | 42.92 | $22.86 | 13400 |
| 2022-10-13 | 43.24 | $22.89 | 10000 |
| 2022-10-12 | 44.28 | $22.99 | 14700 |
| 2022-10-11 | 45.00 | $23.06 | 22300 |
| 2022-10-10 | 41.92 | $22.82 | 23000 |
| 2022-10-07 | 45.02 | $23.13 | 11200 |
| 2022-10-06 | 45.85 | $23.21 | 15200 |
| 2022-10-05 | 42.98 | $22.98 | 19500 |
| 2022-10-04 | 44.44 | $23.13 | 23700 |
| 2022-10-03 | 38.63 | $22.69 | 18300 |
| 2022-09-30 | 30.12 | $22.15 | 176900 |
| 2022-09-29 | 27.47 | $22.00 | 93900 |
| 2022-09-28 | 33.12 | $22.71 | 34600 |
| 2022-09-27 | 26.87 | $22.40 | 23700 |
| 2022-09-26 | 27.59 | $22.49 | 32200 |
| 2022-09-23 | 33.36 | $23.11 | 29100 |
| 2022-09-22 | 33.80 | $23.15 | 15400 |
| 2022-09-21 | 36.62 | $23.40 | 12200 |
| 2022-09-20 | 36.86 | $23.42 | 15700 |
| 2022-09-19 | 34.47 | $23.30 | 19600 |
| 2022-09-16 | 34.67 | $23.32 | 18300 |
| 2022-09-15 | 35.70 | $23.42 | 10900 |
| 2022-09-14 | 37.59 | $23.60 | 33000 |
| 2022-09-13 | 38.90 | $23.72 | 10000 |
| 2022-09-12 | 41.29 | $23.93 | 10700 |
| 2022-09-09 | 34.77 | $23.57 | 14800 |
| 2022-09-08 | 35.28 | $23.62 | 22000 |
| 2022-09-07 | 42.63 | $24.23 | 18700 |
| 2022-09-06 | 42.45 | $24.22 | 35600 |
| 2022-09-02 | 46.47 | $24.50 | 16100 |
| 2022-09-01 | 45.06 | $24.42 | 4200 |
| 2022-08-31 | 43.46 | $24.33 | 14500 |
| 2022-08-30 | 47.70 | $24.62 | 10200 |
| 2022-08-29 | 48.96 | $24.70 | 12400 |
| 2022-08-26 | 48.47 | $24.67 | 18300 |
| 2022-08-25 | 47.05 | $24.58 | 11100 |
| 2022-08-24 | 37.14 | $24.04 | 19700 |
| 2022-08-23 | 38.80 | $24.17 | 32000 |
| 2022-08-22 | 47.30 | $24.72 | 10400 |
| 2022-08-19 | 48.59 | $24.79 | 6300 |
| 2022-08-18 | 51.04 | $24.92 | 7100 |
| 2022-08-17 | 51.04 | $24.92 | 25600 |
| 2022-08-16 | 52.32 | $24.99 | 10600 |
| 2022-08-15 | 52.68 | $25.01 | 11300 |
| 2022-08-12 | 50.92 | $24.90 | 3800 |
| 2022-08-11 | 49.95 | $24.84 | 10300 |
| 2022-08-10 | 51.39 | $24.93 | 14500 |
| 2022-08-09 | 49.55 | $24.81 | 26300 |
| 2022-08-08 | 54.27 | $25.10 | 12500 |
| 2022-08-05 | 54.12 | $25.09 | 5800 |
| 2022-08-04 | 56.30 | $25.22 | 29900 |
| 2022-08-03 | 56.17 | $25.21 | 29700 |
| 2022-08-02 | 55.29 | $25.14 | 54500 |
| 2022-08-01 | 55.29 | $25.14 | 36500 |
| 2022-07-29 | 62.73 | $25.60 | 28200 |
| 2022-07-28 | 60.65 | $25.41 | 12300 |
| 2022-07-27 | 58.33 | $25.21 | 1500 |
| 2022-07-26 | 57.62 | $25.15 | 6500 |
| 2022-07-25 | 59.22 | $25.25 | 4200 |
| 2022-07-22 | 57.54 | $25.10 | 9200 |
| 2022-07-21 | 60.38 | $25.28 | 6700 |
| 2022-07-20 | 58.20 | $25.08 | 4200 |
| 2022-07-19 | 57.08 | $24.98 | 5800 |
| 2022-07-18 | 56.19 | $24.90 | 5100 |
| 2022-07-15 | 57.46 | $24.99 | 2200 |
| 2022-07-14 | 56.53 | $24.90 | 7200 |
| 2022-07-13 | 55.49 | $24.80 | 27800 |
| 2022-07-12 | 59.25 | $25.08 | 10200 |
| 2022-07-11 | 56.66 | $24.82 | 6000 |
| 2022-07-08 | 55.31 | $24.69 | 8400 |
| 2022-07-07 | 50.71 | $24.28 | 4000 |
| 2022-07-06 | 53.38 | $24.49 | 7300 |
| 2022-07-05 | 53.90 | $24.53 | 4300 |
| 2022-07-01 | 52.71 | $24.42 | 7300 |
| 2022-06-30 | 48.08 | $24.02 | 16200 |
| 2022-06-29 | 51.42 | $24.30 | 11900 |
| 2022-06-28 | 49.27 | $24.12 | 7400 |
| 2022-06-27 | 49.97 | $24.18 | 10000 |
| 2022-06-24 | 49.63 | $24.15 | 13200 |
| 2022-06-23 | 47.82 | $23.99 | 8500 |
| 2022-06-22 | 42.71 | $23.57 | 7800 |
| 2022-06-21 | 42.90 | $23.59 | 16200 |
| 2022-06-17 | 39.71 | $23.34 | 19600 |
| 2022-06-16 | 40.05 | $23.38 | 20400 |
| 2022-06-15 | 40.21 | $23.40 | 33000 |
| 2022-06-14 | 39.03 | $23.30 | 18500 |
| 2022-06-13 | 40.40 | $23.48 | 29100 |
| 2022-06-10 | 51.30 | $24.63 | 53200 |
| 2022-06-09 | 57.30 | $25.10 | 10800 |
| 2022-06-08 | 55.73 | $24.95 | 9600 |
| 2022-06-07 | 57.47 | $25.08 | 4100 |
| 2022-06-06 | 55.11 | $24.85 | 5300 |
| 2022-06-03 | 54.49 | $24.79 | 17200 |
| 2022-06-02 | 55.34 | $24.86 | 8600 |
| 2022-06-01 | 57.29 | $25.02 | 11000 |
| 2022-05-31 | 58.02 | $25.08 | 46600 |
| 2022-05-27 | 61.35 | $25.35 | 22600 |
| 2022-05-26 | 64.21 | $25.57 | 25100 |
| 2022-05-25 | 58.05 | $24.84 | 22500 |
| 2022-05-24 | 44.53 | $23.75 | 13500 |
| 2022-05-23 | 39.42 | $23.45 | 25000 |
| 2022-05-20 | 40.00 | $23.50 | 35900 |
| 2022-05-19 | 39.49 | $23.47 | 24500 |
| 2022-05-18 | 39.49 | $23.47 | 32200 |
| 2022-05-17 | 35.88 | $23.25 | 35600 |
| 2022-05-16 | 37.42 | $23.41 | 12300 |
| 2022-05-13 | 38.10 | $23.48 | 10900 |
| 2022-05-12 | 33.33 | $23.19 | 35700 |
| 2022-05-11 | 32.48 | $23.14 | 37600 |
| 2022-05-10 | 32.80 | $23.18 | 26000 |
| 2022-05-09 | 30.70 | $23.05 | 27200 |
| 2022-05-06 | 32.17 | $23.25 | 17500 |
| 2022-05-05 | 31.07 | $23.18 | 15600 |
| 2022-05-04 | 34.73 | $23.66 | 61400 |
| 2022-05-03 | 32.53 | $23.52 | 24700 |
| 2022-05-02 | 27.73 | $23.23 | 38000 |
| 2022-04-29 | 34.27 | $24.05 | 41500 |
| 2022-04-28 | 33.18 | $23.99 | 46400 |
| 2022-04-27 | 26.79 | $23.66 | 92300 |
| 2022-04-26 | 33.87 | $24.42 | 48400 |
| 2022-04-25 | 34.79 | $24.50 | 20800 |
| 2022-04-22 | 37.19 | $24.70 | 27300 |
| 2022-04-21 | 39.25 | $24.86 | 32200 |
| 2022-04-20 | 43.53 | $25.16 | 13200 |
| 2022-04-19 | 39.56 | $24.97 | 22000 |
| 2022-04-18 | 35.96 | $24.81 | 28400 |
| 2022-04-14 | 39.76 | $25.08 | 11900 |
| 2022-04-13 | 42.44 | $25.25 | 7800 |
| 2022-04-12 | 42.44 | $25.25 | 10700 |
| 2022-04-11 | 43.69 | $25.33 | 8200 |
| 2022-04-08 | 46.81 | $25.52 | 10600 |
| 2022-04-07 | 49.45 | $25.67 | 10000 |
| 2022-04-06 | 47.18 | $25.55 | 16200 |
| 2022-04-05 | 43.79 | $25.38 | 24700 |
| 2022-04-04 | 49.47 | $25.70 | 4400 |
| 2022-04-01 | 48.48 | $25.65 | 9600 |
| 2022-03-31 | 53.03 | $25.88 | 12200 |
| 2022-03-30 | 50.54 | $25.75 | 13300 |
| 2022-03-29 | 53.66 | $25.90 | 10900 |
| 2022-03-28 | 46.06 | $25.54 | 10600 |
| 2022-03-25 | 43.87 | $25.45 | 15600 |
| 2022-03-24 | 46.88 | $25.60 | 18600 |
| 2022-03-23 | 44.22 | $25.49 | 15100 |
| 2022-03-22 | 44.41 | $25.50 | 9900 |
| 2022-03-21 | 42.01 | $25.40 | 6500 |
| 2022-03-18 | 45.16 | $25.57 | 10500 |
| 2022-03-17 | 45.54 | $25.59 | 3500 |
| 2022-03-16 | 40.79 | $25.39 | 9000 |
| 2022-03-15 | 38.77 | $25.31 | 14800 |
| 2022-03-14 | 38.77 | $25.31 | 15400 |
| 2022-03-11 | 42.01 | $25.51 | 10600 |
| 2022-03-10 | 41.78 | $25.50 | 21400 |
| 2022-03-09 | 45.40 | $25.71 | 4700 |
| 2022-03-08 | 39.47 | $25.46 | 5300 |
| 2022-03-07 | 41.53 | $25.58 | 27300 |
| 2022-03-04 | 39.27 | $25.49 | 3700 |
| 2022-03-03 | 44.32 | $25.77 | 46300 |
| 2022-03-02 | 42.83 | $25.71 | 18800 |
| 2022-03-01 | 35.09 | $25.43 | 32200 |
| 2022-02-28 | 32.94 | $25.36 | 19600 |
| 2022-02-25 | 34.66 | $25.47 | 9200 |
| 2022-02-24 | 35.13 | $25.50 | 10400 |
| 2022-02-23 | 33.69 | $25.45 | 17300 |
| 2022-02-22 | 36.79 | $25.65 | 15000 |
| 2022-02-18 | 34.80 | $25.58 | 21500 |
| 2022-02-17 | 35.25 | $25.61 | 29900 |
| 2022-02-16 | 34.17 | $25.57 | 29200 |
| 2022-02-15 | 32.83 | $25.52 | 26200 |
| 2022-02-14 | 28.71 | $25.37 | 23800 |
| 2022-02-11 | 29.28 | $25.42 | 31100 |
| 2022-02-10 | 31.03 | $25.57 | 25600 |
| 2022-02-09 | 32.64 | $25.70 | 35600 |
| 2022-02-08 | 32.12 | $25.68 | 38300 |
| 2022-02-07 | 33.08 | $25.76 | 25300 |
| 2022-02-04 | 34.69 | $25.89 | 87900 |
| 2022-02-03 | 39.11 | $26.21 | 18200 |
| 2022-02-02 | 43.75 | $26.49 | 19700 |
| 2022-02-01 | 44.28 | $26.52 | 17500 |
| 2022-01-31 | 44.45 | $26.53 | 89400 |
| 2022-01-28 | 38.81 | $26.28 | 10500 |
| 2022-01-27 | 38.81 | $26.28 | 20200 |
| 2022-01-26 | 49.07 | $26.85 | 11400 |
| 2022-01-25 | 52.54 | $27.00 | 17100 |
| 2022-01-24 | 47.35 | $26.78 | 9600 |
| 2022-01-21 | 48.49 | $26.83 | 10300 |
| 2022-01-20 | 47.28 | $26.78 | 24000 |
| 2022-01-19 | 44.03 | $26.65 | 17200 |
| 2022-01-18 | 41.94 | $26.57 | 19100 |
| 2022-01-14 | 47.18 | $26.82 | 4000 |
| 2022-01-13 | 48.32 | $26.87 | 13500 |
| 2022-01-12 | 45.56 | $26.76 | 3700 |
| 2022-01-11 | 44.79 | $26.73 | 11800 |
| 2022-01-10 | 39.39 | $26.53 | 9700 |
| 2022-01-07 | 41.11 | $26.62 | 11200 |
| 2022-01-06 | 42.68 | $26.70 | 10400 |
| 2022-01-05 | 41.08 | $26.64 | 15300 |
| 2022-01-04 | 44.22 | $26.80 | 19700 |
| 2022-01-03 | 50.92 | $27.09 | 18300 |
| 2021-12-31 | 56.53 | $27.29 | 22300 |
| 2021-12-30 | 48.75 | $27.00 | 4500 |
| 2021-12-29 | 48.75 | $27.00 | 24000 |
| 2021-12-28 | 48.75 | $27.00 | 14600 |
| 2021-12-27 | 45.58 | $26.89 | 10000 |
| 2021-12-23 | 44.09 | $26.84 | 8400 |
| 2021-12-22 | 45.27 | $26.89 | 22900 |
| 2021-12-21 | 43.25 | $26.82 | 8000 |
| 2021-12-20 | 40.57 | $26.73 | 16200 |
| 2021-12-17 | 41.61 | $26.78 | 22300 |
| 2021-12-16 | 44.18 | $26.90 | 13600 |
| 2021-12-15 | 42.49 | $26.84 | 19000 |
| 2021-12-14 | 38.98 | $26.72 | 10100 |
| 2021-12-13 | 39.95 | $26.77 | 9800 |
| 2021-12-10 | 37.29 | $26.68 | 11900 |
| 2021-12-09 | 38.37 | $26.74 | 5200 |
| 2021-12-08 | 39.82 | $26.82 | 11500 |
| 2021-12-07 | 40.92 | $26.88 | 13200 |
| 2021-12-06 | 36.16 | $26.71 | 11800 |
| 2021-12-03 | 36.16 | $26.71 | 14700 |
| 2021-12-02 | 35.89 | $26.70 | 13000 |
| 2021-12-01 | 35.62 | $26.69 | 24900 |
| 2021-11-30 | 33.82 | $26.62 | 50100 |
| 2021-11-29 | 40.43 | $27.05 | 5800 |
| 2021-11-26 | 34.49 | $26.84 | 36400 |
| 2021-11-24 | 40.31 | $27.16 | 12400 |
| 2021-11-23 | 39.40 | $27.13 | 45100 |
| 2021-11-22 | 33.97 | $26.96 | 19400 |
| 2021-11-19 | 39.97 | $27.26 | 16200 |
| 2021-11-18 | 42.34 | $27.36 | 11800 |
| 2021-11-17 | 45.95 | $27.50 | 15200 |
| 2021-11-16 | 49.70 | $27.63 | 15900 |
| 2021-11-15 | 50.60 | $27.66 | 22500 |
| 2021-11-12 | 49.44 | $27.62 | 18700 |
| 2021-11-11 | 48.87 | $27.60 | 25100 |
| 2021-11-10 | 49.94 | $27.64 | 32300 |
| 2021-11-09 | 56.10 | $27.85 | 18500 |
| 2021-11-08 | 54.58 | $27.79 | 11900 |
| 2021-11-05 | 53.56 | $27.75 | 6100 |
| 2021-11-04 | 52.55 | $27.71 | 13700 |
| 2021-11-03 | 48.56 | $27.56 | 14900 |
| 2021-11-02 | 51.87 | $27.68 | 15700 |
| 2021-11-01 | 54.22 | $27.76 | 11900 |
| 2021-10-29 | 55.10 | $27.79 | 23900 |
| 2021-10-28 | 55.10 | $27.79 | 9900 |
| 2021-10-27 | 59.50 | $27.94 | 10400 |
| 2021-10-26 | 59.80 | $27.95 | 16600 |
| 2021-10-25 | 59.21 | $27.92 | 6900 |
| 2021-10-22 | 53.36 | $27.65 | 8200 |
| 2021-10-21 | 63.63 | $27.97 | 11500 |
| 2021-10-20 | 63.63 | $27.97 | 11700 |
| 2021-10-19 | 63.03 | $27.94 | 9000 |
| 2021-10-18 | 62.84 | $27.93 | 18400 |
| 2021-10-15 | 62.84 | $27.93 | 7500 |
| 2021-10-14 | 63.14 | $27.94 | 33200 |
| 2021-10-13 | 57.98 | $27.67 | 20800 |
| 2021-10-12 | 61.94 | $27.80 | 15000 |
| 2021-10-11 | 57.96 | $27.61 | 14800 |
| 2021-10-08 | 56.83 | $27.56 | 25700 |
| 2021-10-07 | 54.99 | $27.48 | 11800 |
| 2021-10-06 | 53.33 | $27.41 | 14500 |
| 2021-10-05 | 49.83 | $27.27 | 24100 |
| 2021-10-04 | 43.50 | $27.05 | 17800 |
| 2021-10-01 | 48.23 | $27.23 | 10700 |
| 2021-09-30 | 53.78 | $27.41 | 28300 |
| 2021-09-29 | 47.02 | $27.20 | 15000 |
| 2021-09-28 | 44.45 | $27.13 | 14400 |
| 2021-09-27 | 49.33 | $27.28 | 20900 |
| 2021-09-24 | 50.02 | $27.30 | 20100 |
| 2021-09-23 | 51.05 | $27.33 | 40300 |
| 2021-09-22 | 56.56 | $27.48 | 28100 |
| 2021-09-21 | 54.70 | $27.42 | 12100 |
| 2021-09-20 | 53.76 | $27.39 | 13200 |
| 2021-09-17 | 64.32 | $27.64 | 23800 |
| 2021-09-16 | 61.12 | $27.53 | 15700 |
| 2021-09-15 | 59.24 | $27.47 | 16600 |
| 2021-09-14 | 54.32 | $27.33 | 9600 |
| 2021-09-13 | 48.88 | $27.20 | 14500 |
| 2021-09-10 | 52.05 | $27.27 | 12000 |
| 2021-09-09 | 52.51 | $27.28 | 12400 |
| 2021-09-08 | 52.10 | $27.27 | 104900 |
| 2021-09-07 | 57.71 | $27.39 | 7800 |
| 2021-09-03 | 62.49 | $27.48 | 28200 |
| 2021-09-02 | 61.48 | $27.45 | 96700 |
| 2021-09-01 | 58.65 | $27.37 | 15200 |
| 2021-08-31 | 46.55 | $27.11 | 55800 |
| 2021-08-30 | 48.63 | $27.15 | 24000 |
| 2021-08-27 | 48.63 | $27.15 | 7900 |
| 2021-08-26 | 47.58 | $27.13 | 5100 |
| 2021-08-25 | 49.51 | $27.17 | 8700 |
| 2021-08-24 | 49.51 | $27.17 | 208400 |
| 2021-08-23 | 49.04 | $27.16 | 23000 |
| 2021-08-20 | 49.04 | $27.16 | 23900 |
| 2021-08-19 | 49.88 | $27.18 | 24300 |
| 2021-08-18 | 50.70 | $27.20 | 13400 |
| 2021-08-17 | 52.76 | $27.25 | 11400 |
| 2021-08-16 | 52.76 | $27.25 | 18800 |
| 2021-08-13 | 56.48 | $27.34 | 22300 |
| 2021-08-12 | 43.41 | $27.03 | 31300 |
| 2021-08-11 | 42.88 | $27.02 | 19400 |
| 2021-08-10 | 43.26 | $27.03 | 8200 |
| 2021-08-09 | 52.07 | $27.23 | 21900 |
| 2021-08-06 | 58.91 | $27.35 | 18900 |
| 2021-08-05 | 55.69 | $27.28 | 26700 |
| 2021-08-04 | 55.69 | $27.28 | 74200 |
| 2021-08-03 | 58.04 | $27.32 | 13600 |
| 2021-08-02 | 58.63 | $27.33 | 15100 |
| 2021-07-30 | 56.09 | $27.27 | 36800 |
| 2021-07-29 | 52.90 | $27.20 | 11000 |
| 2021-07-28 | 60.01 | $27.32 | 11700 |
| 2021-07-27 | 61.99 | $27.35 | 19700 |
| 2021-07-26 | 61.99 | $27.35 | 11600 |
| 2021-07-23 | 61.61 | $27.34 | 12200 |
| 2021-07-22 | 60.48 | $27.31 | 16100 |
| 2021-07-21 | 71.08 | $27.47 | 14500 |
| 2021-07-20 | 68.81 | $27.40 | 12600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-81.95
2026-07-17
Close Price
$22.64
Vol: 11300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -81.95 | $22.64 | 11300 |
| 2026-07-16 | -82.71 | $22.63 | 12100 |
| 2026-07-15 | -81.95 | $22.64 | 7726 |
| 2026-07-14 | -83.46 | $22.62 | 14500 |
| 2026-07-13 | -87.22 | $22.57 | 12900 |
| 2026-07-10 | -74.44 | $22.74 | 21600 |
| 2026-07-09 | -75.19 | $22.73 | 19314 |
| 2026-07-08 | -72.93 | $22.76 | 30500 |
| 2026-07-07 | -62.41 | $22.90 | 32429 |
| 2026-07-06 | -57.89 | $22.96 | 9100 |
| 2026-07-02 | -60.90 | $22.92 | 28949 |
| 2026-07-01 | -68.42 | $22.82 | 38300 |
| 2026-06-30 | -78.20 | $22.69 | 275345 |
| 2026-06-29 | -95.62 | $22.47 | 84529 |
| 2026-06-26 | -100.00 | $22.63 | 26932 |
| 2026-06-25 | -99.19 | $22.85 | 25724 |
| 2026-06-24 | -96.94 | $23.13 | 33909 |
| 2026-06-23 | -84.95 | $23.32 | 15742 |
| 2026-06-22 | -66.67 | $23.49 | 17748 |
| 2026-06-18 | -44.09 | $23.70 | 22400 |
| 2026-06-17 | -65.59 | $23.50 | 13300 |
| 2026-06-16 | -58.06 | $23.57 | 27900 |
| 2026-06-15 | -66.67 | $23.49 | 11144 |
| 2026-06-12 | -76.00 | $23.42 | 8000 |
| 2026-06-11 | -72.17 | $23.50 | 23537 |
| 2026-06-10 | -89.57 | $23.30 | 17115 |
| 2026-06-09 | -86.09 | $23.34 | 9817 |
| 2026-06-08 | -87.50 | $23.35 | 10600 |
| 2026-06-05 | -91.89 | $23.31 | 20100 |
| 2026-06-04 | -89.70 | $23.44 | 5300 |
| 2026-06-03 | -80.81 | $23.53 | 9700 |
| 2026-06-02 | -80.00 | $23.65 | 32528 |
| 2026-06-01 | -88.24 | $23.73 | 9200 |
| 2026-05-29 | -89.55 | $23.73 | 19600 |
| 2026-05-28 | -46.27 | $24.02 | 13000 |
| 2026-05-27 | -56.72 | $23.95 | 5600 |
| 2026-05-26 | -47.76 | $24.01 | 9000 |
| 2026-05-22 | -53.73 | $23.97 | 9945 |
| 2026-05-21 | -85.07 | $23.76 | 10735 |
| 2026-05-20 | -50.75 | $23.99 | 10200 |
| 2026-05-19 | -76.12 | $23.82 | 9100 |
| 2026-05-18 | -58.21 | $23.94 | 13344 |
| 2026-05-15 | -53.73 | $23.97 | 10704 |
| 2026-05-14 | -19.40 | $24.20 | 7800 |
| 2026-05-13 | -11.94 | $24.25 | 10400 |
| 2026-05-12 | -6.78 | $24.21 | 24800 |
| 2026-05-11 | -36.84 | $23.96 | 6200 |
| 2026-05-08 | -17.02 | $24.08 | 9800 |
| 2026-05-07 | -24.04 | $23.99 | 5110 |
| 2026-05-06 | -28.44 | $23.93 | 11900 |
| 2026-05-05 | -31.71 | $23.85 | 11800 |
| 2026-05-04 | -30.08 | $23.84 | 15329 |
| 2026-05-01 | -27.82 | $23.87 | 6038 |
| 2026-04-30 | -12.78 | $24.07 | 12900 |
| 2026-04-29 | -15.79 | $24.03 | 9041 |
| 2026-04-28 | -9.35 | $24.11 | 10710 |
| 2026-04-27 | -15.11 | $24.03 | 7100 |
| 2026-04-24 | -15.11 | $24.03 | 11608 |
| 2026-04-23 | -5.76 | $24.16 | 6935 |
| 2026-04-22 | -7.19 | $24.14 | 7421 |
| 2026-04-21 | -15.11 | $24.03 | 7534 |
| 2026-04-20 | -12.95 | $24.06 | 11900 |
| 2026-04-17 | -4.32 | $24.18 | 8700 |
| 2026-04-16 | -8.40 | $24.05 | 20500 |
| 2026-04-15 | 0.00 | $24.15 | 22700 |
| 2026-04-14 | -4.67 | $23.87 | 19600 |
| 2026-04-13 | -27.38 | $23.46 | 18700 |
| 2026-04-10 | -13.89 | $23.47 | 15100 |
| 2026-04-09 | -50.57 | $23.28 | 13000 |
| 2026-04-08 | -63.54 | $23.20 | 5026 |
| 2026-04-07 | -82.29 | $23.02 | 15400 |
| 2026-04-06 | -88.54 | $22.96 | 8000 |
| 2026-04-02 | -80.00 | $23.05 | 12700 |
| 2026-04-01 | -89.92 | $22.97 | 34400 |
| 2026-03-31 | -91.60 | $22.95 | 72500 |
| 2026-03-30 | -57.63 | $23.36 | 11000 |
| 2026-03-27 | -55.93 | $23.38 | 20100 |
| 2026-03-26 | -68.64 | $23.23 | 9400 |
| 2026-03-25 | -61.72 | $23.35 | 17500 |
| 2026-03-24 | -87.42 | $23.06 | 10400 |
| 2026-03-23 | -77.33 | $23.25 | 10400 |
| 2026-03-20 | -98.84 | $22.88 | 12800 |
| 2026-03-19 | -91.98 | $23.13 | 17300 |
| 2026-03-18 | -98.08 | $23.09 | 13500 |
| 2026-03-17 | -96.71 | $23.20 | 19728 |
| 2026-03-16 | -90.48 | $23.34 | 23700 |
| 2026-03-13 | -99.26 | $23.32 | 19500 |
| 2026-03-12 | -90.70 | $23.50 | 15200 |
| 2026-03-11 | -76.74 | $23.68 | 21100 |
| 2026-03-10 | -72.09 | $23.74 | 9100 |
| 2026-03-09 | -71.32 | $23.75 | 15900 |
| 2026-03-06 | -97.20 | $23.63 | 15800 |
| 2026-03-05 | -76.64 | $23.85 | 5900 |
| 2026-03-04 | -65.42 | $23.97 | 12500 |
| 2026-03-03 | -70.09 | $23.92 | 13800 |
| 2026-03-02 | -78.13 | $23.92 | 23300 |
| 2026-02-27 | -87.50 | $23.83 | 59100 |
| 2026-02-26 | -100.00 | $23.98 | 56300 |
| 2026-02-25 | -81.93 | $24.19 | 20900 |
| 2026-02-24 | -62.65 | $24.35 | 23100 |
| 2026-02-23 | -46.99 | $24.48 | 12700 |
| 2026-02-20 | -30.12 | $24.62 | 19400 |
| 2026-02-19 | -51.81 | $24.44 | 13800 |
| 2026-02-18 | -39.76 | $24.54 | 13700 |
| 2026-02-17 | -18.58 | $24.66 | 14100 |
| 2026-02-13 | -38.94 | $24.43 | 5500 |
| 2026-02-12 | -43.36 | $24.38 | 9100 |
| 2026-02-11 | -43.36 | $24.38 | 9800 |
| 2026-02-10 | -52.21 | $24.28 | 18400 |
| 2026-02-09 | -61.95 | $24.17 | 2300 |
| 2026-02-06 | -60.18 | $24.19 | 7400 |
| 2026-02-05 | -64.10 | $24.12 | 12000 |
| 2026-02-04 | -62.39 | $24.14 | 18400 |
| 2026-02-03 | -48.72 | $24.30 | 13500 |
| 2026-02-02 | -32.48 | $24.49 | 7800 |
| 2026-01-30 | -30.25 | $24.51 | 16200 |
| 2026-01-29 | -1.65 | $24.85 | 23300 |
| 2026-01-28 | -17.95 | $24.61 | 15500 |
| 2026-01-27 | -5.93 | $24.75 | 13700 |
| 2026-01-26 | -9.32 | $24.71 | 14800 |
| 2026-01-23 | -3.39 | $24.78 | 17200 |
| 2026-01-22 | -7.63 | $24.73 | 11400 |
| 2026-01-21 | 0.00 | $24.74 | 12800 |
| 2026-01-20 | -9.62 | $24.58 | 27000 |
| 2026-01-16 | -10.58 | $24.57 | 9500 |
| 2026-01-15 | -7.69 | $24.60 | 20800 |
| 2026-01-14 | -2.53 | $24.41 | 13800 |
| 2026-01-13 | -1.09 | $24.42 | 10300 |
| 2026-01-12 | -2.53 | $24.28 | 20800 |
| 2026-01-09 | 0.00 | $24.22 | 21500 |
| 2026-01-08 | -21.18 | $24.01 | 48000 |
| 2026-01-07 | -49.43 | $23.76 | 17700 |
| 2026-01-06 | -36.00 | $23.83 | 9700 |
| 2026-01-05 | -20.75 | $23.97 | 14000 |
| 2026-01-02 | -20.83 | $23.89 | 15000 |
| 2025-12-31 | -44.79 | $23.66 | 22100 |
| 2025-12-30 | -31.25 | $23.79 | 25700 |
| 2025-12-29 | -45.83 | $23.65 | 8600 |
| 2025-12-26 | -29.17 | $23.81 | 7600 |
| 2025-12-24 | -40.63 | $23.70 | 4300 |
| 2025-12-23 | -36.46 | $23.74 | 14600 |
| 2025-12-22 | -23.96 | $23.86 | 6300 |
| 2025-12-19 | -15.05 | $23.92 | 10100 |
| 2025-12-18 | -21.51 | $23.86 | 22500 |
| 2025-12-17 | -5.38 | $24.01 | 26200 |
| 2025-12-16 | 0.00 | $23.97 | 13600 |
| 2025-12-15 | -5.63 | $23.80 | 18100 |
| 2025-12-12 | -17.24 | $23.61 | 10300 |
| 2025-12-11 | -12.07 | $23.64 | 18500 |
| 2025-12-10 | -17.39 | $23.51 | 13300 |
| 2025-12-09 | -51.79 | $23.40 | 23900 |
| 2025-12-08 | -76.79 | $23.26 | 9900 |
| 2025-12-05 | -85.71 | $23.21 | 18000 |
| 2025-12-04 | -87.76 | $23.26 | 15100 |
| 2025-12-03 | -55.10 | $23.42 | 7900 |
| 2025-12-02 | -48.98 | $23.45 | 24600 |
| 2025-12-01 | -40.82 | $23.49 | 10300 |
| 2025-11-28 | -36.73 | $23.51 | 1000 |
| 2025-11-26 | -42.31 | $23.50 | 5500 |
| 2025-11-25 | -55.56 | $23.44 | 5600 |
| 2025-11-24 | -55.36 | $23.45 | 7800 |
| 2025-11-21 | -67.86 | $23.38 | 5600 |
| 2025-11-20 | -57.14 | $23.44 | 12900 |
| 2025-11-19 | -67.86 | $23.38 | 8700 |
| 2025-11-18 | -50.00 | $23.48 | 19900 |
| 2025-11-17 | -55.36 | $23.45 | 21700 |
| 2025-11-14 | -55.56 | $23.46 | 9600 |
| 2025-11-13 | -72.22 | $23.37 | 21700 |
| 2025-11-12 | -46.30 | $23.51 | 13100 |
| 2025-11-11 | -43.64 | $23.52 | 9400 |
| 2025-11-10 | -25.00 | $23.60 | 5300 |
| 2025-11-07 | -38.57 | $23.55 | 14300 |
| 2025-11-06 | -48.68 | $23.51 | 13700 |
| 2025-11-05 | -68.42 | $23.36 | 8000 |
| 2025-11-04 | -71.95 | $23.35 | 17700 |
| 2025-11-03 | -76.34 | $23.34 | 14400 |
| 2025-10-31 | -76.29 | $23.35 | 81200 |
| 2025-10-30 | -50.00 | $23.62 | 15700 |
| 2025-10-29 | -42.86 | $23.72 | 13800 |
| 2025-10-28 | -47.62 | $23.67 | 10200 |
| 2025-10-27 | -44.14 | $23.74 | 20400 |
| 2025-10-24 | -69.11 | $23.50 | 10900 |
| 2025-10-23 | -70.73 | $23.48 | 6000 |
| 2025-10-22 | -66.67 | $23.53 | 28100 |
| 2025-10-21 | -65.04 | $23.55 | 8800 |
| 2025-10-20 | -63.41 | $23.57 | 10900 |
| 2025-10-17 | -77.24 | $23.40 | 13600 |
| 2025-10-16 | -83.74 | $23.32 | 17900 |
| 2025-10-15 | -88.62 | $23.26 | 18800 |
| 2025-10-14 | -89.92 | $23.25 | 89500 |
| 2025-10-13 | -89.58 | $23.65 | 4500 |
| 2025-10-10 | -100.00 | $23.55 | 4300 |
| 2025-10-09 | -88.89 | $23.79 | 14500 |
| 2025-10-08 | -92.31 | $23.79 | 22900 |
| 2025-10-07 | -92.96 | $23.85 | 10600 |
| 2025-10-06 | -78.87 | $23.95 | 9200 |
| 2025-10-03 | -70.42 | $24.01 | 5900 |
| 2025-10-02 | -63.38 | $24.06 | 10700 |
| 2025-10-01 | -52.78 | $24.13 | 9500 |
| 2025-09-30 | -32.56 | $24.23 | 33000 |
| 2025-09-29 | -27.78 | $24.21 | 17500 |
| 2025-09-26 | -30.56 | $24.18 | 4200 |
| 2025-09-25 | -26.85 | $24.22 | 23300 |
| 2025-09-24 | -28.70 | $24.20 | 29200 |
| 2025-09-23 | -62.96 | $23.83 | 6500 |
| 2025-09-22 | -53.70 | $23.93 | 5500 |
| 2025-09-19 | -56.48 | $23.90 | 14100 |
| 2025-09-18 | -46.09 | $24.05 | 11800 |
| 2025-09-17 | -39.71 | $24.25 | 8200 |
| 2025-09-16 | -35.62 | $24.37 | 6200 |
| 2025-09-15 | -36.99 | $24.35 | 4400 |
| 2025-09-12 | -33.56 | $24.40 | 4600 |
| 2025-09-11 | -38.36 | $24.33 | 5600 |
| 2025-09-10 | -45.89 | $24.22 | 12500 |
| 2025-09-09 | -52.05 | $24.13 | 7800 |
| 2025-09-08 | -43.15 | $24.26 | 9800 |
| 2025-09-05 | -54.79 | $24.09 | 9300 |
| 2025-09-04 | -81.90 | $23.85 | 13900 |
| 2025-09-03 | -85.34 | $23.77 | 7600 |
| 2025-09-02 | -91.81 | $23.62 | 49400 |
| 2025-08-29 | -96.36 | $23.63 | 43000 |
| 2025-08-28 | -95.81 | $23.69 | 13900 |
| 2025-08-27 | -96.28 | $23.68 | 13900 |
| 2025-08-26 | -95.35 | $23.70 | 30400 |
| 2025-08-25 | -98.35 | $23.96 | 25400 |
| 2025-08-22 | -91.67 | $24.21 | 29300 |
| 2025-08-21 | -94.05 | $24.17 | 32200 |
| 2025-08-20 | -74.21 | $24.57 | 15800 |
| 2025-08-19 | -65.41 | $24.71 | 89300 |
| 2025-08-18 | -61.01 | $24.78 | 14700 |
| 2025-08-15 | -67.30 | $24.68 | 8100 |
| 2025-08-14 | -65.22 | $24.70 | 11200 |
| 2025-08-13 | -61.08 | $24.73 | 18800 |
| 2025-08-12 | -72.67 | $24.50 | 6800 |
| 2025-08-11 | -72.67 | $24.50 | 8700 |
| 2025-08-08 | -75.58 | $24.45 | 9700 |
| 2025-08-07 | -80.23 | $24.37 | 9300 |
| 2025-08-06 | -46.03 | $24.37 | 9600 |
| 2025-08-05 | -47.62 | $24.36 | 223900 |
| 2025-08-04 | -31.75 | $24.46 | 114600 |
| 2025-08-01 | -33.33 | $24.45 | 4600 |
| 2025-07-31 | 0.00 | $24.66 | 12000 |
| 2025-07-30 | -11.11 | $24.48 | 3000 |
| 2025-07-29 | -14.75 | $24.45 | 6600 |
| 2025-07-28 | -13.43 | $24.39 | 3700 |
| 2025-07-25 | -19.40 | $24.35 | 11100 |
| 2025-07-24 | -26.87 | $24.30 | 15000 |
| 2025-07-23 | -25.37 | $24.31 | 13400 |
| 2025-07-22 | -29.85 | $24.28 | 16100 |
| 2025-07-21 | -41.79 | $24.20 | 25100 |
| 2025-07-18 | -46.27 | $24.17 | 5900 |
| 2025-07-17 | -50.75 | $24.14 | 17500 |
| 2025-07-16 | -54.05 | $24.08 | 8000 |
| 2025-07-15 | -29.55 | $24.22 | 13200 |
| 2025-07-14 | -26.14 | $24.25 | 14000 |
| 2025-07-11 | -5.68 | $24.43 | 21600 |
| 2025-07-10 | -1.16 | $24.45 | 11000 |
| 2025-07-09 | -1.32 | $24.35 | 4500 |
| 2025-07-08 | -15.07 | $24.22 | 3400 |
| 2025-07-07 | -27.40 | $24.13 | 13800 |
| 2025-07-03 | -10.96 | $24.25 | 6600 |
| 2025-07-02 | -16.67 | $24.20 | 19300 |
| 2025-07-01 | -43.06 | $24.01 | 8400 |
| 2025-06-30 | -63.89 | $23.86 | 41400 |
| 2025-06-27 | -36.99 | $24.05 | 14600 |
| 2025-06-26 | -17.81 | $24.19 | 19600 |
| 2025-06-25 | -22.81 | $24.03 | 3700 |
| 2025-06-24 | -1.75 | $24.15 | 15300 |
| 2025-06-23 | -10.00 | $24.00 | 2400 |
| 2025-06-20 | -18.84 | $23.93 | 7400 |
| 2025-06-18 | -24.64 | $23.89 | 13000 |
| 2025-06-17 | -34.78 | $23.82 | 2200 |
| 2025-06-16 | -41.10 | $23.80 | 18000 |
| 2025-06-13 | -54.79 | $23.70 | 4200 |
| 2025-06-12 | -77.73 | $23.90 | 14000 |
| 2025-06-11 | -80.25 | $23.84 | 6400 |
| 2025-06-10 | -76.25 | $23.92 | 7100 |
| 2025-06-09 | -77.50 | $23.89 | 33300 |
| 2025-06-06 | -80.42 | $23.82 | 16400 |
| 2025-06-05 | -76.25 | $23.92 | 21400 |
| 2025-06-04 | -81.38 | $23.74 | 20700 |
| 2025-06-03 | -76.25 | $23.76 | 44300 |
| 2025-06-02 | -77.19 | $23.72 | 28700 |
| 2025-05-30 | -66.92 | $23.99 | 65100 |
| 2025-05-29 | -78.33 | $23.69 | 7700 |
| 2025-05-28 | -78.33 | $23.69 | 17200 |
| 2025-05-27 | -74.90 | $23.78 | 13000 |
| 2025-05-23 | -84.03 | $23.54 | 7400 |
| 2025-05-22 | -88.21 | $23.43 | 18200 |
| 2025-05-21 | -80.23 | $23.64 | 16000 |
| 2025-05-20 | -75.67 | $23.76 | 33500 |
| 2025-05-19 | -66.54 | $23.94 | 18700 |
| 2025-05-16 | -59.40 | $23.98 | 40400 |
| 2025-05-15 | -73.36 | $23.52 | 12300 |
| 2025-05-14 | -38.40 | $23.37 | 17600 |
| 2025-05-13 | -35.20 | $23.41 | 8400 |
| 2025-05-12 | -30.77 | $23.45 | 8100 |
| 2025-05-09 | -16.33 | $23.61 | 7000 |
| 2025-05-08 | -25.85 | $23.47 | 8500 |
| 2025-05-07 | -21.77 | $23.53 | 13100 |
| 2025-05-06 | -38.78 | $23.28 | 11000 |
| 2025-05-05 | -35.37 | $23.33 | 24200 |
| 2025-05-02 | -38.10 | $23.29 | 20200 |
| 2025-05-01 | -47.62 | $23.15 | 20600 |
| 2025-04-30 | -17.01 | $23.60 | 25700 |
| 2025-04-29 | -7.48 | $23.74 | 15700 |
| 2025-04-28 | -15.34 | $23.76 | 22900 |
| 2025-04-25 | -25.15 | $23.60 | 11200 |
| 2025-04-24 | -25.15 | $23.60 | 7900 |
| 2025-04-23 | -33.13 | $23.47 | 7100 |
| 2025-04-22 | -49.08 | $23.21 | 25400 |
| 2025-04-21 | -65.03 | $22.95 | 13000 |
| 2025-04-17 | -49.69 | $23.20 | 27100 |
| 2025-04-16 | -79.14 | $22.72 | 18200 |
| 2025-04-15 | -83.44 | $22.65 | 10500 |
| 2025-04-14 | -80.37 | $22.70 | 18000 |
| 2025-04-11 | -93.25 | $22.49 | 19000 |
| 2025-04-10 | -81.88 | $22.70 | 21900 |
| 2025-04-09 | -63.75 | $22.99 | 8500 |
| 2025-04-08 | -88.13 | $22.60 | 11700 |
| 2025-04-07 | -87.50 | $22.61 | 19100 |
| 2025-04-04 | -87.41 | $22.83 | 34100 |
| 2025-04-03 | -85.98 | $23.09 | 8800 |
| 2025-04-02 | -79.71 | $23.46 | 7600 |
| 2025-04-01 | -55.07 | $23.63 | 65200 |
| 2025-03-31 | -33.33 | $23.78 | 210800 |
| 2025-03-28 | -23.40 | $23.68 | 10700 |
| 2025-03-27 | -38.30 | $23.61 | 6000 |
| 2025-03-26 | -27.66 | $23.66 | 17200 |
| 2025-03-25 | -4.26 | $23.77 | 12900 |
| 2025-03-24 | -9.52 | $23.70 | 13300 |
| 2025-03-21 | -26.19 | $23.63 | 7900 |
| 2025-03-20 | -35.71 | $23.59 | 27500 |
| 2025-03-19 | -26.19 | $23.63 | 7600 |
| 2025-03-18 | -57.14 | $23.50 | 5900 |
| 2025-03-17 | -35.71 | $23.59 | 9000 |
| 2025-03-14 | -52.38 | $23.52 | 22600 |
| 2025-03-13 | -50.00 | $23.55 | 10200 |
| 2025-03-12 | -60.87 | $23.50 | 18400 |
| 2025-03-11 | -65.91 | $23.50 | 12200 |
| 2025-03-10 | -54.55 | $23.55 | 11000 |
| 2025-03-07 | -18.18 | $23.71 | 10300 |
| 2025-03-06 | -27.27 | $23.67 | 20200 |
| 2025-03-05 | -54.55 | $23.55 | 21500 |
| 2025-03-04 | -37.50 | $23.40 | 22900 |
| 2025-03-03 | -19.23 | $23.59 | 11600 |
| 2025-02-28 | -27.88 | $23.50 | 10600 |
| 2025-02-27 | -34.92 | $23.57 | 36900 |
| 2025-02-26 | -38.28 | $23.54 | 11600 |
| 2025-02-25 | -39.55 | $23.56 | 55300 |
| 2025-02-24 | -53.73 | $23.37 | 17700 |
| 2025-02-21 | -49.25 | $23.43 | 32200 |
| 2025-02-20 | -41.79 | $23.53 | 9600 |
| 2025-02-19 | -38.81 | $23.57 | 35400 |
| 2025-02-18 | -35.82 | $23.61 | 26900 |
| 2025-02-14 | -34.33 | $23.63 | 10900 |
| 2025-02-13 | -38.06 | $23.58 | 21500 |
| 2025-02-12 | -44.78 | $23.49 | 9800 |
| 2025-02-11 | -30.60 | $23.68 | 17700 |
| 2025-02-10 | -29.10 | $23.70 | 18000 |
| 2025-02-07 | -40.30 | $23.55 | 10300 |
| 2025-02-06 | -41.04 | $23.54 | 8900 |
| 2025-02-05 | -38.81 | $23.57 | 16400 |
| 2025-02-04 | -49.25 | $23.43 | 15800 |
| 2025-02-03 | -66.94 | $23.26 | 8400 |
| 2025-01-31 | -53.23 | $23.43 | 11700 |
| 2025-01-30 | -11.11 | $23.92 | 13700 |
| 2025-01-29 | -17.65 | $23.82 | 16000 |
| 2025-01-28 | -9.15 | $23.95 | 5000 |
| 2025-01-27 | -1.37 | $24.00 | 17600 |
| 2025-01-24 | -14.38 | $23.81 | 6000 |
| 2025-01-23 | -23.97 | $23.67 | 6900 |
| 2025-01-22 | -12.33 | $23.84 | 10300 |
| 2025-01-21 | -9.72 | $23.86 | 22900 |
| 2025-01-17 | -11.54 | $23.71 | 20600 |
| 2025-01-16 | -14.75 | $23.60 | 7600 |
| 2025-01-15 | -27.07 | $23.53 | 13900 |
| 2025-01-14 | -66.43 | $23.03 | 15700 |
| 2025-01-13 | -77.98 | $22.93 | 10800 |
| 2025-01-10 | -75.63 | $23.04 | 16100 |
| 2025-01-08 | -65.85 | $23.26 | 44400 |
| 2025-01-07 | -56.59 | $23.45 | 201700 |
| 2025-01-06 | -52.27 | $23.61 | 36100 |
| 2025-01-03 | -49.33 | $23.69 | 31500 |
| 2025-01-02 | -60.54 | $23.44 | 104200 |
| 2024-12-31 | -92.38 | $22.73 | 567700 |
| 2024-12-30 | -99.06 | $22.68 | 77200 |
| 2024-12-27 | -98.41 | $22.93 | 21300 |
| 2024-12-26 | -91.85 | $23.10 | 17800 |
| 2024-12-24 | -92.00 | $23.18 | 9800 |
| 2024-12-23 | -89.14 | $23.23 | 12500 |
| 2024-12-20 | -78.29 | $23.42 | 10300 |
| 2024-12-19 | -85.71 | $23.29 | 22000 |
| 2024-12-18 | -97.30 | $23.35 | 30500 |
| 2024-12-17 | -87.05 | $23.58 | 9900 |
| 2024-12-16 | -86.33 | $23.59 | 23600 |
| 2024-12-13 | -99.12 | $23.66 | 32800 |
| 2024-12-12 | -80.70 | $23.87 | 20500 |
| 2024-12-11 | -50.88 | $24.21 | 10500 |
| 2024-12-10 | -28.07 | $24.47 | 19200 |
| 2024-12-09 | -24.56 | $24.51 | 11100 |
| 2024-12-06 | -16.67 | $24.65 | 14200 |
| 2024-12-05 | -10.00 | $24.73 | 27200 |
| 2024-12-04 | -24.17 | $24.56 | 16200 |
| 2024-12-03 | -39.17 | $24.38 | 17900 |
| 2024-12-02 | -25.83 | $24.54 | 28900 |
| 2024-11-29 | -8.33 | $24.75 | 38900 |
| 2024-11-27 | -71.03 | $24.07 | 22700 |
| 2024-11-26 | -74.48 | $24.02 | 13000 |
| 2024-11-25 | -71.03 | $24.07 | 15200 |
| 2024-11-22 | -75.86 | $24.00 | 10900 |
| 2024-11-21 | -82.07 | $23.91 | 10400 |
| 2024-11-20 | -95.17 | $23.72 | 19500 |
| 2024-11-19 | -88.97 | $23.81 | 20100 |
| 2024-11-18 | -93.75 | $23.90 | 19900 |
| 2024-11-15 | -93.62 | $23.93 | 9400 |
| 2024-11-14 | -90.48 | $23.98 | 7500 |
| 2024-11-13 | -97.10 | $23.98 | 13100 |
| 2024-11-12 | -100.00 | $24.12 | 17600 |
| 2024-11-11 | -88.49 | $24.47 | 4800 |
| 2024-11-08 | -67.63 | $24.76 | 10500 |
| 2024-11-07 | -80.58 | $24.58 | 11100 |
| 2024-11-06 | -94.24 | $24.39 | 8000 |
| 2024-11-05 | -76.98 | $24.63 | 12700 |
| 2024-11-04 | -84.89 | $24.52 | 15300 |
| 2024-11-01 | -94.96 | $24.38 | 9300 |
| 2024-10-31 | -92.71 | $24.81 | 30500 |
| 2024-10-30 | -76.04 | $24.97 | 4900 |
| 2024-10-29 | -88.54 | $24.85 | 10200 |
| 2024-10-28 | -81.11 | $24.97 | 8500 |
| 2024-10-25 | -96.51 | $24.87 | 7100 |
| 2024-10-24 | -87.21 | $24.95 | 9800 |
| 2024-10-23 | -84.88 | $24.97 | 7400 |
| 2024-10-22 | -60.47 | $25.18 | 8800 |
| 2024-10-21 | -67.44 | $25.12 | 11300 |
| 2024-10-18 | -58.14 | $25.20 | 3800 |
| 2024-10-17 | -53.49 | $25.24 | 5900 |
| 2024-10-16 | -31.40 | $25.43 | 11700 |
| 2024-10-15 | -33.33 | $25.40 | 16900 |
| 2024-10-14 | -9.52 | $25.41 | 11400 |
| 2024-10-11 | -25.76 | $25.33 | 4100 |
| 2024-10-10 | -40.91 | $25.23 | 6700 |
| 2024-10-09 | -50.00 | $25.17 | 4500 |
| 2024-10-08 | -40.91 | $25.23 | 7800 |
| 2024-10-07 | -74.24 | $25.01 | 6800 |
| 2024-10-04 | -63.64 | $25.08 | 8100 |
| 2024-10-03 | -65.15 | $25.07 | 9100 |
| 2024-10-02 | -59.09 | $25.11 | 12500 |
| 2024-10-01 | -46.51 | $25.10 | 12000 |
| 2024-09-30 | -74.42 | $24.86 | 19000 |
| 2024-09-27 | -35.96 | $25.18 | 13000 |
| 2024-09-26 | -33.71 | $25.20 | 9800 |
| 2024-09-25 | -33.71 | $25.20 | 11300 |
| 2024-09-24 | -20.22 | $25.32 | 14500 |
| 2024-09-23 | -21.35 | $25.31 | 5100 |
| 2024-09-20 | -10.11 | $25.41 | 2300 |
| 2024-09-19 | -23.60 | $25.29 | 16900 |
| 2024-09-18 | -24.72 | $25.28 | 7800 |
| 2024-09-17 | -16.85 | $25.35 | 9700 |
| 2024-09-16 | -10.11 | $25.41 | 8800 |
| 2024-09-13 | -11.00 | $25.33 | 5800 |
| 2024-09-12 | -10.38 | $25.33 | 7000 |
| 2024-09-11 | -16.98 | $25.26 | 5100 |
| 2024-09-10 | -10.81 | $25.32 | 16400 |
| 2024-09-09 | -0.97 | $25.35 | 4000 |
| 2024-09-06 | -5.68 | $25.14 | 33000 |
| 2024-09-05 | -8.33 | $25.11 | 13800 |
| 2024-09-04 | -25.74 | $24.93 | 13400 |
| 2024-09-03 | -46.61 | $24.64 | 11300 |
| 2024-08-30 | -29.32 | $24.80 | 94400 |
| 2024-08-29 | -1.50 | $25.17 | 12400 |
| 2024-08-28 | -5.69 | $25.02 | 6900 |
| 2024-08-27 | -1.63 | $25.07 | 6900 |
| 2024-08-26 | -8.13 | $24.99 | 9400 |
| 2024-08-23 | -7.38 | $24.99 | 16800 |
| 2024-08-22 | -4.63 | $24.89 | 5000 |
| 2024-08-21 | -1.85 | $24.92 | 11600 |
| 2024-08-20 | -3.09 | $24.80 | 12500 |
| 2024-08-19 | -11.46 | $24.71 | 14500 |
| 2024-08-16 | -8.99 | $24.67 | 7200 |
| 2024-08-15 | -23.60 | $24.54 | 7400 |
| 2024-08-14 | -16.85 | $24.60 | 18800 |
| 2024-08-13 | -44.94 | $24.35 | 10200 |
| 2024-08-12 | -37.08 | $24.42 | 11400 |
| 2024-08-09 | -25.84 | $24.52 | 6000 |
| 2024-08-08 | -25.81 | $24.55 | 12600 |
| 2024-08-07 | -53.76 | $24.29 | 12800 |
| 2024-08-06 | -47.31 | $24.35 | 14500 |
| 2024-08-05 | -70.97 | $24.13 | 13000 |
| 2024-08-02 | -63.49 | $24.39 | 28500 |
| 2024-08-01 | -85.00 | $24.28 | 17400 |
| 2024-07-31 | -51.06 | $24.55 | 26000 |
| 2024-07-30 | -29.79 | $24.65 | 7200 |
| 2024-07-29 | -43.40 | $24.56 | 8600 |
| 2024-07-26 | -28.30 | $24.64 | 7900 |
| 2024-07-25 | -58.49 | $24.48 | 7600 |
| 2024-07-24 | -77.36 | $24.38 | 11300 |
| 2024-07-23 | -43.40 | $24.56 | 7700 |
| 2024-07-22 | -32.08 | $24.62 | 8600 |
| 2024-07-19 | -71.70 | $24.41 | 4700 |
| 2024-07-18 | -71.70 | $24.41 | 19400 |
| 2024-07-17 | -71.70 | $24.41 | 12400 |
| 2024-07-16 | -79.25 | $24.37 | 20500 |
| 2024-07-15 | -66.04 | $24.44 | 20800 |
| 2024-07-12 | -41.51 | $24.57 | 45700 |
| 2024-07-11 | -24.53 | $24.66 | 26200 |
| 2024-07-10 | -47.17 | $24.54 | 13000 |
| 2024-07-09 | -43.40 | $24.56 | 8400 |
| 2024-07-08 | -20.75 | $24.68 | 23800 |
| 2024-07-05 | -32.08 | $24.62 | 9400 |
| 2024-07-03 | -49.06 | $24.53 | 11600 |
| 2024-07-02 | -66.10 | $24.46 | 11700 |
| 2024-07-01 | -76.27 | $24.40 | 13500 |
| 2024-06-28 | -63.64 | $24.43 | 18000 |
| 2024-06-27 | -26.39 | $24.66 | 19900 |
| 2024-06-26 | -7.50 | $24.79 | 26700 |
| 2024-06-25 | -17.50 | $24.71 | 12400 |
| 2024-06-24 | -17.28 | $24.71 | 8400 |
| 2024-06-21 | -19.75 | $24.69 | 5300 |
| 2024-06-20 | -39.51 | $24.53 | 15200 |
| 2024-06-18 | -28.40 | $24.62 | 9500 |
| 2024-06-17 | -25.93 | $24.64 | 11100 |
| 2024-06-14 | -18.52 | $24.70 | 11000 |
| 2024-06-13 | -16.05 | $24.72 | 6400 |
| 2024-06-12 | -45.68 | $24.48 | 12400 |
| 2024-06-11 | -46.91 | $24.47 | 9000 |
| 2024-06-10 | -41.98 | $24.51 | 8900 |
| 2024-06-07 | -18.52 | $24.70 | 9300 |
| 2024-06-06 | -22.22 | $24.67 | 24200 |
| 2024-06-05 | -30.86 | $24.60 | 10200 |
| 2024-06-04 | -24.18 | $24.73 | 22800 |
| 2024-06-03 | -27.00 | $24.77 | 25200 |
| 2024-05-31 | -29.00 | $24.75 | 69400 |
| 2024-05-30 | -77.00 | $24.27 | 8700 |
| 2024-05-29 | -84.00 | $24.20 | 26900 |
| 2024-05-28 | -76.00 | $24.28 | 5600 |
| 2024-05-24 | -61.76 | $24.43 | 10200 |
| 2024-05-23 | -86.92 | $24.20 | 11200 |
| 2024-05-22 | -64.42 | $24.46 | 21400 |
| 2024-05-21 | -59.62 | $24.51 | 8000 |
| 2024-05-20 | -52.88 | $24.58 | 10800 |
| 2024-05-17 | -75.00 | $24.35 | 3400 |
| 2024-05-16 | -71.15 | $24.39 | 12000 |
| 2024-05-15 | -70.19 | $24.40 | 8900 |
| 2024-05-14 | -90.38 | $24.19 | 11000 |
| 2024-05-13 | -84.62 | $24.25 | 13900 |
| 2024-05-10 | -90.38 | $24.19 | 7700 |
| 2024-05-09 | -90.72 | $24.25 | 116600 |
| 2024-05-08 | -76.34 | $24.42 | 33900 |
| 2024-05-07 | -47.31 | $24.69 | 20900 |
| 2024-05-06 | -22.68 | $24.95 | 27800 |
| 2024-05-03 | -38.61 | $24.82 | 2500 |
| 2024-05-02 | -59.41 | $24.61 | 13600 |
| 2024-05-01 | -63.37 | $24.57 | 11300 |
| 2024-04-30 | -60.40 | $24.60 | 14500 |
| 2024-04-29 | -25.74 | $24.95 | 3200 |
| 2024-04-26 | -36.63 | $24.84 | 6600 |
| 2024-04-25 | -52.48 | $24.68 | 6000 |
| 2024-04-24 | -24.75 | $24.96 | 9000 |
| 2024-04-23 | -22.77 | $24.98 | 4700 |
| 2024-04-22 | -53.47 | $24.67 | 11400 |
| 2024-04-19 | -58.42 | $24.62 | 12800 |
| 2024-04-18 | -80.20 | $24.40 | 3000 |
| 2024-04-17 | -58.42 | $24.62 | 8600 |
| 2024-04-16 | -93.07 | $24.27 | 13400 |
| 2024-04-15 | -97.89 | $24.28 | 19400 |
| 2024-04-12 | -66.10 | $24.82 | 5100 |
| 2024-04-11 | -55.93 | $24.88 | 40500 |
| 2024-04-10 | -38.98 | $24.98 | 27600 |
| 2024-04-09 | -22.58 | $25.10 | 14800 |
| 2024-04-08 | -29.17 | $25.13 | 10200 |
| 2024-04-05 | -25.33 | $25.18 | 4100 |
| 2024-04-04 | -45.33 | $25.03 | 6600 |
| 2024-04-03 | -44.00 | $25.04 | 20900 |
| 2024-04-02 | -95.77 | $24.69 | 9600 |
| 2024-04-01 | -57.75 | $24.96 | 12700 |
| 2024-03-28 | -80.28 | $24.80 | 122500 |
| 2024-03-27 | -32.39 | $25.14 | 5100 |
| 2024-03-26 | -30.99 | $25.15 | 4300 |
| 2024-03-25 | -40.85 | $25.08 | 15000 |
| 2024-03-22 | -45.07 | $25.05 | 12200 |
| 2024-03-21 | -35.21 | $25.12 | 9100 |
| 2024-03-20 | -57.75 | $24.96 | 13300 |
| 2024-03-19 | -80.28 | $24.80 | 14300 |
| 2024-03-18 | -94.37 | $24.70 | 34400 |
| 2024-03-15 | -67.24 | $24.98 | 6700 |
| 2024-03-14 | -68.85 | $24.95 | 8500 |
| 2024-03-13 | -56.06 | $25.00 | 8600 |
| 2024-03-12 | -68.18 | $24.92 | 26000 |
| 2024-03-11 | -25.76 | $25.20 | 21100 |
| 2024-03-08 | -3.03 | $25.35 | 9000 |
| 2024-03-07 | -10.61 | $25.30 | 9800 |
| 2024-03-06 | -1.54 | $25.34 | 21600 |
| 2024-03-05 | -23.29 | $25.18 | 16400 |
| 2024-03-04 | -19.18 | $25.21 | 8900 |
| 2024-03-01 | -12.33 | $25.26 | 16800 |
| 2024-02-29 | -6.85 | $25.30 | 102400 |
| 2024-02-28 | -43.75 | $24.89 | 2900 |
| 2024-02-27 | -34.48 | $25.00 | 4200 |
| 2024-02-26 | -29.31 | $25.03 | 7500 |
| 2024-02-23 | -17.24 | $25.10 | 21700 |
| 2024-02-22 | -43.10 | $24.95 | 3000 |
| 2024-02-21 | -36.21 | $24.99 | 24100 |
| 2024-02-20 | -48.28 | $24.92 | 8200 |
| 2024-02-16 | -41.38 | $24.96 | 7400 |
| 2024-02-15 | -39.66 | $24.97 | 11200 |
| 2024-02-14 | -75.86 | $24.76 | 17200 |
| 2024-02-13 | -79.31 | $24.74 | 13000 |
| 2024-02-12 | -34.48 | $25.00 | 10600 |
| 2024-02-09 | -56.90 | $24.87 | 20200 |
| 2024-02-08 | -51.72 | $24.90 | 6900 |
| 2024-02-07 | -63.79 | $24.83 | 9400 |
| 2024-02-06 | -82.76 | $24.72 | 13300 |
| 2024-02-05 | -87.27 | $24.72 | 16700 |
| 2024-02-02 | -53.70 | $24.91 | 8600 |
| 2024-02-01 | -53.70 | $24.91 | 8500 |
| 2024-01-31 | -83.33 | $24.75 | 7700 |
| 2024-01-30 | -3.70 | $25.18 | 6800 |
| 2024-01-29 | -19.64 | $25.11 | 20000 |
| 2024-01-26 | -26.79 | $25.07 | 4500 |
| 2024-01-25 | -25.00 | $25.08 | 14400 |
| 2024-01-24 | -51.79 | $24.93 | 7900 |
| 2024-01-23 | -32.14 | $25.04 | 5800 |
| 2024-01-22 | -22.54 | $25.06 | 6300 |
| 2024-01-19 | -63.41 | $24.70 | 11500 |
| 2024-01-18 | -52.08 | $24.72 | 15200 |
| 2024-01-17 | -42.71 | $24.81 | 25300 |
| 2024-01-16 | -28.13 | $24.95 | 8300 |
| 2024-01-12 | -26.04 | $24.97 | 5200 |
| 2024-01-11 | -18.90 | $24.98 | 8100 |
| 2024-01-10 | -15.58 | $24.98 | 7200 |
| 2024-01-09 | -13.58 | $25.00 | 3500 |
| 2024-01-08 | -14.88 | $24.97 | 5600 |
| 2024-01-05 | -13.69 | $24.99 | 14100 |
| 2024-01-04 | -12.21 | $25.01 | 381600 |
| 2024-01-03 | -8.90 | $25.05 | 10900 |
| 2024-01-02 | -6.74 | $25.09 | 9800 |
| 2023-12-29 | -3.11 | $25.16 | 60100 |
| 2023-12-28 | -5.32 | $25.07 | 26100 |
| 2023-12-27 | -2.92 | $24.95 | 17900 |
| 2023-12-26 | -7.91 | $24.80 | 9000 |
| 2023-12-22 | -7.03 | $24.81 | 13000 |
| 2023-12-21 | -13.37 | $24.69 | 16700 |
| 2023-12-20 | -10.77 | $24.73 | 13700 |
| 2023-12-19 | -24.62 | $24.46 | 12500 |
| 2023-12-18 | -34.87 | $24.26 | 9700 |
| 2023-12-15 | -20.51 | $24.54 | 12800 |
| 2023-12-14 | -21.54 | $24.52 | 16400 |
| 2023-12-13 | -2.70 | $24.43 | 15800 |
| 2023-12-12 | -6.00 | $23.93 | 22300 |
| 2023-12-11 | -20.49 | $23.74 | 36100 |
| 2023-12-08 | -20.15 | $23.72 | 19300 |
| 2023-12-07 | -5.65 | $23.81 | 16300 |
| 2023-12-06 | -16.13 | $23.68 | 20400 |
| 2023-12-05 | -33.87 | $23.46 | 19300 |
| 2023-12-04 | -46.77 | $23.30 | 33600 |
| 2023-12-01 | -9.68 | $23.76 | 9400 |
| 2023-11-30 | -29.84 | $23.51 | 21200 |
| 2023-11-29 | -25.36 | $23.53 | 12200 |
| 2023-11-28 | -21.18 | $23.45 | 17900 |
| 2023-11-27 | -27.09 | $23.33 | 2800 |
| 2023-11-24 | -35.61 | $23.15 | 3900 |
| 2023-11-22 | -41.46 | $23.03 | 13600 |
| 2023-11-21 | -20.29 | $23.46 | 5700 |
| 2023-11-20 | -23.67 | $23.39 | 14400 |
| 2023-11-17 | -18.36 | $23.50 | 4900 |
| 2023-11-16 | -19.20 | $23.45 | 4200 |
| 2023-11-15 | -25.00 | $23.32 | 7500 |
| 2023-11-14 | -25.89 | $23.30 | 14900 |
| 2023-11-13 | -14.04 | $23.11 | 6500 |
| 2023-11-10 | -18.71 | $23.03 | 5900 |
| 2023-11-09 | -35.09 | $22.75 | 8800 |
| 2023-11-08 | -10.53 | $23.17 | 11000 |
| 2023-11-07 | -11.25 | $23.06 | 5200 |
| 2023-11-06 | -6.88 | $23.13 | 6800 |
| 2023-11-03 | -11.25 | $23.06 | 16800 |
| 2023-11-02 | -11.26 | $22.98 | 49600 |
| 2023-11-01 | -20.14 | $22.79 | 39200 |
| 2023-10-31 | -28.36 | $22.60 | 63100 |
| 2023-10-30 | -60.77 | $22.15 | 3700 |
| 2023-10-27 | -70.29 | $22.16 | 8000 |
| 2023-10-26 | -82.83 | $22.04 | 6100 |
| 2023-10-25 | -80.69 | $22.09 | 19800 |
| 2023-10-24 | -72.96 | $22.27 | 10100 |
| 2023-10-23 | -81.12 | $22.08 | 11000 |
| 2023-10-20 | -78.11 | $22.15 | 6000 |
| 2023-10-19 | -100.00 | $21.75 | 14900 |
| 2023-10-18 | -93.48 | $21.95 | 9200 |
| 2023-10-17 | -95.22 | $21.92 | 17100 |
| 2023-10-16 | -92.62 | $22.07 | 17600 |
| 2023-10-13 | -89.39 | $22.15 | 14000 |
| 2023-10-12 | -94.76 | $22.17 | 6500 |
| 2023-10-11 | -86.03 | $22.37 | 15900 |
| 2023-10-10 | -86.03 | $22.37 | 28400 |
| 2023-10-09 | -73.80 | $22.65 | 16500 |
| 2023-10-06 | -86.46 | $22.36 | 15000 |
| 2023-10-05 | -94.32 | $22.18 | 12300 |
| 2023-10-04 | -89.52 | $22.29 | 12400 |
| 2023-10-03 | -95.63 | $22.15 | 10800 |
| 2023-10-02 | -95.21 | $22.95 | 8300 |
| 2023-09-29 | -99.07 | $23.27 | 72400 |
| 2023-09-28 | -69.31 | $23.64 | 14100 |
| 2023-09-27 | -68.32 | $23.65 | 36400 |
| 2023-09-26 | -82.18 | $23.51 | 49000 |
| 2023-09-25 | -83.17 | $23.50 | 11400 |
| 2023-09-22 | -80.00 | $23.54 | 12200 |
| 2023-09-21 | -72.00 | $23.62 | 15800 |
| 2023-09-20 | -27.00 | $24.07 | 14200 |
| 2023-09-19 | -9.65 | $24.23 | 10300 |
| 2023-09-18 | 0.00 | $24.34 | 11600 |
| 2023-09-15 | -7.83 | $24.18 | 9500 |
| 2023-09-14 | -4.35 | $24.22 | 14600 |
| 2023-09-13 | -13.27 | $24.10 | 6300 |
| 2023-09-12 | -30.43 | $23.92 | 9800 |
| 2023-09-11 | -21.49 | $24.07 | 7200 |
| 2023-09-08 | -23.14 | $24.05 | 7500 |
| 2023-09-07 | -41.01 | $23.94 | 11400 |
| 2023-09-06 | -39.57 | $23.96 | 15800 |
| 2023-09-05 | -33.09 | $24.05 | 12000 |
| 2023-09-01 | -23.02 | $24.19 | 5200 |
| 2023-08-31 | -22.30 | $24.20 | 52300 |
| 2023-08-30 | -38.13 | $23.98 | 15100 |
| 2023-08-29 | -29.50 | $24.10 | 18400 |
| 2023-08-28 | -46.76 | $23.86 | 10100 |
| 2023-08-25 | -58.27 | $23.70 | 12900 |
| 2023-08-24 | -60.43 | $23.67 | 12300 |
| 2023-08-23 | -62.59 | $23.64 | 13100 |
| 2023-08-22 | -80.58 | $23.39 | 17600 |
| 2023-08-21 | -91.37 | $23.24 | 6300 |
| 2023-08-18 | -93.55 | $23.35 | 17700 |
| 2023-08-17 | -75.81 | $23.57 | 8500 |
| 2023-08-16 | -100.00 | $23.40 | 40500 |
| 2023-08-15 | -80.25 | $23.86 | 21900 |
| 2023-08-14 | -32.10 | $24.25 | 23900 |
| 2023-08-11 | -32.10 | $24.25 | 5100 |
| 2023-08-10 | -18.52 | $24.36 | 33300 |
| 2023-08-09 | -29.89 | $24.31 | 3900 |
| 2023-08-08 | -42.71 | $24.25 | 18200 |
| 2023-08-07 | -50.00 | $24.18 | 21400 |
| 2023-08-04 | -77.08 | $23.92 | 9700 |
| 2023-08-03 | -94.00 | $23.76 | 5500 |
| 2023-08-02 | -81.82 | $23.89 | 5100 |
| 2023-08-01 | -89.90 | $23.81 | 15000 |
| 2023-07-31 | -100.00 | $24.01 | 12600 |
| 2023-07-28 | -48.53 | $24.37 | 16800 |
| 2023-07-27 | -47.06 | $24.38 | 28600 |
| 2023-07-26 | -38.24 | $24.44 | 16000 |
| 2023-07-25 | -47.06 | $24.38 | 28200 |
| 2023-07-24 | -48.53 | $24.37 | 16200 |
| 2023-07-21 | -55.88 | $24.32 | 8800 |
| 2023-07-20 | -55.88 | $24.32 | 40400 |
| 2023-07-19 | -48.53 | $24.37 | 17400 |
| 2023-07-18 | -51.47 | $24.35 | 22000 |
| 2023-07-17 | -52.78 | $24.36 | 18700 |
| 2023-07-14 | -63.89 | $24.28 | 14600 |
| 2023-07-13 | -52.63 | $24.38 | 13900 |
| 2023-07-12 | -59.04 | $24.36 | 20000 |
| 2023-07-11 | -60.00 | $24.36 | 17500 |
| 2023-07-10 | -65.98 | $24.35 | 9900 |
| 2023-07-07 | -55.67 | $24.45 | 36300 |
| 2023-07-06 | -60.82 | $24.40 | 12600 |
| 2023-07-05 | -61.46 | $24.40 | 14400 |
| 2023-07-03 | -57.29 | $24.44 | 6800 |
| 2023-06-30 | -78.13 | $24.24 | 138700 |
| 2023-06-29 | -76.70 | $24.20 | 9600 |
| 2023-06-28 | -64.49 | $24.30 | 4100 |
| 2023-06-27 | -80.73 | $24.11 | 19500 |
| 2023-06-26 | -50.86 | $24.40 | 3500 |
| 2023-06-23 | -62.07 | $24.27 | 8900 |
| 2023-06-22 | -67.24 | $24.21 | 7200 |
| 2023-06-21 | -75.00 | $24.12 | 5000 |
| 2023-06-20 | -53.45 | $24.37 | 7800 |
| 2023-06-16 | -50.86 | $24.40 | 6100 |
| 2023-06-15 | -37.07 | $24.56 | 5900 |
| 2023-06-14 | -48.28 | $24.43 | 11800 |
| 2023-06-13 | -18.10 | $24.78 | 7400 |
| 2023-06-12 | -31.90 | $24.62 | 10300 |
| 2023-06-09 | -16.38 | $24.80 | 21600 |
| 2023-06-08 | -11.34 | $24.69 | 7000 |
| 2023-06-07 | -22.68 | $24.58 | 12100 |
| 2023-06-06 | -21.65 | $24.59 | 14900 |
| 2023-06-05 | -48.25 | $24.42 | 21200 |
| 2023-06-02 | -58.77 | $24.30 | 45800 |
| 2023-06-01 | -81.58 | $24.04 | 30700 |
| 2023-05-31 | -76.32 | $24.10 | 54600 |
| 2023-05-30 | -93.86 | $23.90 | 13400 |
| 2023-05-26 | -83.33 | $24.02 | 12700 |
| 2023-05-25 | -87.50 | $24.08 | 8800 |
| 2023-05-24 | -93.22 | $24.03 | 16300 |
| 2023-05-23 | -95.73 | $24.01 | 10600 |
| 2023-05-22 | -93.58 | $24.11 | 11400 |
| 2023-05-19 | -95.37 | $24.10 | 21000 |
| 2023-05-18 | -89.25 | $24.30 | 10800 |
| 2023-05-17 | -67.71 | $24.48 | 44400 |
| 2023-05-16 | -49.58 | $24.54 | 11700 |
| 2023-05-15 | -36.72 | $24.66 | 11100 |
| 2023-05-12 | -48.57 | $24.45 | 4500 |
| 2023-05-11 | -54.25 | $24.30 | 22600 |
| 2023-05-10 | -39.31 | $24.45 | 8300 |
| 2023-05-09 | -42.37 | $24.38 | 11200 |
| 2023-05-08 | -35.59 | $24.50 | 6400 |
| 2023-05-05 | -34.64 | $24.51 | 5100 |
| 2023-05-04 | -45.25 | $24.32 | 22800 |
| 2023-05-03 | -27.03 | $24.63 | 40000 |
| 2023-05-02 | -15.14 | $24.85 | 30700 |
| 2023-05-01 | -12.97 | $24.89 | 26800 |
| 2023-04-28 | -5.95 | $25.02 | 86300 |
| 2023-04-27 | -1.25 | $24.86 | 15000 |
| 2023-04-26 | -10.07 | $24.62 | 30400 |
| 2023-04-25 | -3.52 | $24.65 | 15400 |
| 2023-04-24 | 0.00 | $24.70 | 15500 |
| 2023-04-21 | -1.43 | $24.64 | 9700 |
| 2023-04-20 | -9.42 | $24.48 | 21600 |
| 2023-04-19 | 0.00 | $24.61 | 18200 |
| 2023-04-18 | -12.96 | $24.06 | 33500 |
| 2023-04-17 | -13.79 | $23.83 | 24600 |
| 2023-04-14 | -10.71 | $23.79 | 18200 |
| 2023-04-13 | -10.71 | $23.79 | 377400 |
| 2023-04-12 | -27.45 | $23.40 | 22800 |
| 2023-04-11 | -27.45 | $23.40 | 79800 |
| 2023-04-10 | -24.07 | $23.41 | 40500 |
| 2023-04-06 | -16.67 | $23.45 | 160700 |
| 2023-04-05 | -37.93 | $23.36 | 27400 |
| 2023-04-04 | -38.71 | $23.38 | 27000 |
| 2023-04-03 | -37.10 | $23.39 | 49300 |
| 2023-03-31 | -38.71 | $23.38 | 158700 |
| 2023-03-30 | -37.10 | $23.39 | 215400 |
| 2023-03-29 | -46.77 | $23.33 | 35100 |
| 2023-03-28 | -43.55 | $23.35 | 15900 |
| 2023-03-27 | -40.32 | $23.37 | 38300 |
| 2023-03-24 | -54.55 | $23.30 | 53400 |
| 2023-03-23 | -54.55 | $23.30 | 36200 |
| 2023-03-22 | -51.43 | $23.34 | 46800 |
| 2023-03-21 | -51.43 | $23.34 | 16900 |
| 2023-03-20 | -91.49 | $23.08 | 8300 |
| 2023-03-17 | -80.91 | $23.21 | 53500 |
| 2023-03-16 | -61.82 | $23.42 | 37200 |
| 2023-03-15 | -68.18 | $23.35 | 42500 |
| 2023-03-14 | -71.68 | $23.32 | 26300 |
| 2023-03-13 | -80.53 | $23.22 | 18700 |
| 2023-03-10 | -71.56 | $23.35 | 44600 |
| 2023-03-09 | -80.00 | $23.26 | 14400 |
| 2023-03-08 | -63.64 | $23.51 | 18600 |
| 2023-03-07 | -64.35 | $23.56 | 17600 |
| 2023-03-06 | -64.35 | $23.56 | 26200 |
| 2023-03-03 | -67.83 | $23.52 | 37600 |
| 2023-03-02 | -66.96 | $23.53 | 18300 |
| 2023-03-01 | -77.00 | $23.53 | 13800 |
| 2023-02-28 | -88.24 | $23.55 | 55800 |
| 2023-02-27 | -95.29 | $23.49 | 21500 |
| 2023-02-24 | -91.76 | $23.52 | 57000 |
| 2023-02-23 | -83.53 | $23.59 | 42600 |
| 2023-02-22 | -91.76 | $23.52 | 27300 |
| 2023-02-21 | -90.59 | $23.53 | 13700 |
| 2023-02-17 | -50.00 | $24.04 | 63700 |
| 2023-02-16 | -63.46 | $23.97 | 16600 |
| 2023-02-15 | -53.85 | $24.02 | 14100 |
| 2023-02-14 | -56.14 | $24.03 | 22100 |
| 2023-02-13 | -52.63 | $24.05 | 18200 |
| 2023-02-10 | -52.63 | $24.05 | 66500 |
| 2023-02-09 | -54.39 | $24.04 | 25500 |
| 2023-02-08 | -52.63 | $24.05 | 20600 |
| 2023-02-07 | -52.63 | $24.05 | 38100 |
| 2023-02-06 | -64.91 | $23.98 | 13700 |
| 2023-02-03 | -59.26 | $24.03 | 105500 |
| 2023-02-02 | -53.70 | $24.06 | 33900 |
| 2023-02-01 | -55.56 | $24.05 | 24600 |
| 2023-01-31 | -59.26 | $24.03 | 66300 |
| 2023-01-30 | -40.19 | $24.18 | 43100 |
| 2023-01-27 | -40.71 | $24.15 | 116300 |
| 2023-01-26 | -42.48 | $24.13 | 35300 |
| 2023-01-25 | -33.59 | $24.18 | 48300 |
| 2023-01-24 | -34.38 | $24.17 | 27300 |
| 2023-01-23 | -34.38 | $24.17 | 23700 |
| 2023-01-20 | -36.57 | $24.12 | 86000 |
| 2023-01-19 | -34.33 | $24.15 | 23700 |
| 2023-01-18 | -33.58 | $24.16 | 26700 |
| 2023-01-17 | -29.79 | $24.19 | 21400 |
| 2023-01-13 | -31.21 | $24.17 | 35000 |
| 2023-01-12 | -33.33 | $24.14 | 13700 |
| 2023-01-11 | -31.21 | $24.17 | 10200 |
| 2023-01-10 | -34.03 | $24.12 | 17000 |
| 2023-01-09 | -34.44 | $24.09 | 14900 |
| 2023-01-06 | -29.14 | $24.17 | 67400 |
| 2023-01-05 | -34.64 | $24.08 | 21300 |
| 2023-01-04 | -21.47 | $24.20 | 23600 |
| 2023-01-03 | -27.23 | $24.09 | 14000 |
| 2022-12-30 | -27.75 | $24.08 | 235900 |
| 2022-12-29 | -36.31 | $23.70 | 86000 |
| 2022-12-28 | -39.49 | $23.65 | 45200 |
| 2022-12-27 | -42.04 | $23.61 | 18300 |
| 2022-12-23 | -37.58 | $23.68 | 53600 |
| 2022-12-22 | -39.49 | $23.65 | 44500 |
| 2022-12-21 | -40.13 | $23.64 | 31700 |
| 2022-12-20 | -39.49 | $23.65 | 17300 |
| 2022-12-19 | -38.22 | $23.67 | 64300 |
| 2022-12-16 | -37.58 | $23.68 | 52600 |
| 2022-12-15 | -39.08 | $23.76 | 64900 |
| 2022-12-14 | -45.40 | $23.65 | 37500 |
| 2022-12-13 | -42.53 | $23.70 | 31400 |
| 2022-12-12 | -63.83 | $23.24 | 22700 |
| 2022-12-09 | -61.17 | $23.29 | 32000 |
| 2022-12-08 | -59.57 | $23.32 | 30900 |
| 2022-12-07 | -57.56 | $23.26 | 24000 |
| 2022-12-06 | -66.83 | $23.07 | 22600 |
| 2022-12-05 | -59.83 | $23.07 | 32600 |
| 2022-12-02 | -36.60 | $23.58 | 46400 |
| 2022-12-01 | -39.57 | $23.51 | 43500 |
| 2022-11-30 | -33.61 | $23.62 | 88800 |
| 2022-11-29 | -35.25 | $23.58 | 80600 |
| 2022-11-28 | -41.80 | $23.42 | 16500 |
| 2022-11-25 | -22.13 | $23.90 | 6400 |
| 2022-11-23 | -28.28 | $23.75 | 13300 |
| 2022-11-22 | -46.72 | $23.30 | 23100 |
| 2022-11-21 | -39.75 | $23.47 | 18500 |
| 2022-11-18 | -38.52 | $23.50 | 11900 |
| 2022-11-17 | -29.10 | $23.73 | 8600 |
| 2022-11-16 | -16.67 | $23.90 | 25400 |
| 2022-11-15 | -28.22 | $23.45 | 34600 |
| 2022-11-14 | -45.36 | $23.00 | 37100 |
| 2022-11-11 | -21.86 | $23.43 | 24100 |
| 2022-11-10 | -3.80 | $23.52 | 35100 |
| 2022-11-09 | -39.55 | $22.81 | 16200 |
| 2022-11-08 | -38.06 | $22.83 | 34700 |
| 2022-11-07 | -58.96 | $22.55 | 21100 |
| 2022-11-04 | -69.40 | $22.41 | 15000 |
| 2022-11-03 | -75.37 | $22.33 | 14400 |
| 2022-11-02 | -73.13 | $22.36 | 22400 |
| 2022-11-01 | -76.47 | $22.43 | 22000 |
| 2022-10-31 | -41.18 | $22.85 | 12700 |
| 2022-10-28 | -34.45 | $22.93 | 22700 |
| 2022-10-27 | -48.88 | $22.47 | 33800 |
| 2022-10-26 | -27.53 | $22.85 | 8000 |
| 2022-10-25 | -35.80 | $22.69 | 10300 |
| 2022-10-24 | -29.55 | $22.80 | 19800 |
| 2022-10-21 | -27.75 | $22.94 | 17100 |
| 2022-10-20 | -61.26 | $22.30 | 13900 |
| 2022-10-19 | -32.98 | $22.84 | 15200 |
| 2022-10-18 | -39.90 | $22.78 | 16000 |
| 2022-10-17 | -32.51 | $22.93 | 11000 |
| 2022-10-14 | -35.96 | $22.86 | 13400 |
| 2022-10-13 | -34.48 | $22.89 | 10000 |
| 2022-10-12 | -36.16 | $22.99 | 14700 |
| 2022-10-11 | -39.52 | $23.06 | 22300 |
| 2022-10-10 | -49.19 | $22.82 | 23000 |
| 2022-10-07 | -41.42 | $23.13 | 11200 |
| 2022-10-06 | -38.43 | $23.21 | 15200 |
| 2022-10-05 | -52.03 | $22.98 | 19500 |
| 2022-10-04 | -51.39 | $23.13 | 23700 |
| 2022-10-03 | -65.02 | $22.69 | 18300 |
| 2022-09-30 | -81.73 | $22.15 | 176900 |
| 2022-09-29 | -88.57 | $22.00 | 93900 |
| 2022-09-28 | -81.89 | $22.71 | 34600 |
| 2022-09-27 | -94.09 | $22.40 | 23700 |
| 2022-09-26 | -94.78 | $22.49 | 32200 |
| 2022-09-23 | -92.55 | $23.11 | 29100 |
| 2022-09-22 | -100.00 | $23.15 | 15400 |
| 2022-09-21 | -85.29 | $23.40 | 12200 |
| 2022-09-20 | -84.12 | $23.42 | 15700 |
| 2022-09-19 | -94.55 | $23.30 | 19600 |
| 2022-09-16 | -100.00 | $23.32 | 18300 |
| 2022-09-15 | -100.00 | $23.42 | 10900 |
| 2022-09-14 | -92.26 | $23.60 | 33000 |
| 2022-09-13 | -84.71 | $23.72 | 10000 |
| 2022-09-12 | -75.17 | $23.93 | 10700 |
| 2022-09-09 | -99.33 | $23.57 | 14800 |
| 2022-09-08 | -96.51 | $23.62 | 22000 |
| 2022-09-07 | -62.36 | $24.23 | 18700 |
| 2022-09-06 | -62.92 | $24.22 | 35600 |
| 2022-09-02 | -47.19 | $24.50 | 16100 |
| 2022-09-01 | -51.69 | $24.42 | 4200 |
| 2022-08-31 | -56.74 | $24.33 | 14500 |
| 2022-08-30 | -40.45 | $24.62 | 10200 |
| 2022-08-29 | -35.96 | $24.70 | 12400 |
| 2022-08-26 | -43.65 | $24.67 | 18300 |
| 2022-08-25 | -53.00 | $24.58 | 11100 |
| 2022-08-24 | -77.88 | $24.04 | 19700 |
| 2022-08-23 | -71.89 | $24.17 | 32000 |
| 2022-08-22 | -84.17 | $24.72 | 10400 |
| 2022-08-19 | -78.33 | $24.79 | 6300 |
| 2022-08-18 | -67.50 | $24.92 | 7100 |
| 2022-08-17 | -67.50 | $24.92 | 25600 |
| 2022-08-16 | -61.67 | $24.99 | 10600 |
| 2022-08-15 | -60.00 | $25.01 | 11300 |
| 2022-08-12 | -69.17 | $24.90 | 3800 |
| 2022-08-11 | -74.17 | $24.84 | 10300 |
| 2022-08-10 | -66.67 | $24.93 | 14500 |
| 2022-08-09 | -76.67 | $24.81 | 26300 |
| 2022-08-08 | -54.78 | $25.10 | 12500 |
| 2022-08-05 | -55.65 | $25.09 | 5800 |
| 2022-08-04 | -30.72 | $25.22 | 29900 |
| 2022-08-03 | -31.33 | $25.21 | 29700 |
| 2022-08-02 | -35.54 | $25.14 | 54500 |
| 2022-08-01 | -35.54 | $25.14 | 36500 |
| 2022-07-29 | -7.74 | $25.60 | 28200 |
| 2022-07-28 | -2.53 | $25.41 | 12300 |
| 2022-07-27 | -10.07 | $25.21 | 1500 |
| 2022-07-26 | -10.49 | $25.15 | 6500 |
| 2022-07-25 | -3.33 | $25.25 | 4200 |
| 2022-07-22 | -12.99 | $25.10 | 9200 |
| 2022-07-21 | -1.22 | $25.28 | 6700 |
| 2022-07-20 | -5.03 | $25.08 | 4200 |
| 2022-07-19 | -9.84 | $24.98 | 5800 |
| 2022-07-18 | -13.33 | $24.90 | 5100 |
| 2022-07-15 | -8.54 | $24.99 | 2200 |
| 2022-07-14 | -13.07 | $24.90 | 7200 |
| 2022-07-13 | -18.09 | $24.80 | 27800 |
| 2022-07-12 | -4.02 | $25.08 | 10200 |
| 2022-07-11 | -8.84 | $24.82 | 6000 |
| 2022-07-08 | -29.63 | $24.69 | 8400 |
| 2022-07-07 | -48.61 | $24.28 | 4000 |
| 2022-07-06 | -38.89 | $24.49 | 7300 |
| 2022-07-05 | -37.04 | $24.53 | 4300 |
| 2022-07-01 | -42.13 | $24.42 | 7300 |
| 2022-06-30 | -60.65 | $24.02 | 16200 |
| 2022-06-29 | -47.69 | $24.30 | 11900 |
| 2022-06-28 | -56.02 | $24.12 | 7400 |
| 2022-06-27 | -59.92 | $24.18 | 10000 |
| 2022-06-24 | -61.11 | $24.15 | 13200 |
| 2022-06-23 | -67.46 | $23.99 | 8500 |
| 2022-06-22 | -84.13 | $23.57 | 7800 |
| 2022-06-21 | -83.33 | $23.59 | 16200 |
| 2022-06-17 | -93.25 | $23.34 | 19600 |
| 2022-06-16 | -91.67 | $23.38 | 20400 |
| 2022-06-15 | -92.71 | $23.40 | 33000 |
| 2022-06-14 | -96.76 | $23.30 | 18500 |
| 2022-06-13 | -90.57 | $23.48 | 29100 |
| 2022-06-10 | -43.44 | $24.63 | 53200 |
| 2022-06-09 | -22.01 | $25.10 | 10800 |
| 2022-06-08 | -27.21 | $24.95 | 9600 |
| 2022-06-07 | -22.43 | $25.08 | 4100 |
| 2022-06-06 | -30.88 | $24.85 | 5300 |
| 2022-06-03 | -33.09 | $24.79 | 17200 |
| 2022-06-02 | -30.51 | $24.86 | 8600 |
| 2022-06-01 | -24.63 | $25.02 | 11000 |
| 2022-05-31 | -22.43 | $25.08 | 46600 |
| 2022-05-27 | -12.50 | $25.35 | 22600 |
| 2022-05-26 | 0.00 | $25.57 | 25100 |
| 2022-05-25 | -1.06 | $24.84 | 22500 |
| 2022-05-24 | -49.02 | $23.75 | 13500 |
| 2022-05-23 | -70.37 | $23.45 | 25000 |
| 2022-05-20 | -69.36 | $23.50 | 35900 |
| 2022-05-19 | -75.73 | $23.47 | 24500 |
| 2022-05-18 | -78.36 | $23.47 | 32200 |
| 2022-05-17 | -87.93 | $23.25 | 35600 |
| 2022-05-16 | -81.12 | $23.41 | 12300 |
| 2022-05-13 | -78.11 | $23.48 | 10900 |
| 2022-05-12 | -90.56 | $23.19 | 35700 |
| 2022-05-11 | -93.03 | $23.14 | 37600 |
| 2022-05-10 | -93.57 | $23.18 | 26000 |
| 2022-05-09 | -98.80 | $23.05 | 27200 |
| 2022-05-06 | -91.19 | $23.25 | 17500 |
| 2022-05-05 | -95.20 | $23.18 | 15600 |
| 2022-05-04 | -79.25 | $23.66 | 61400 |
| 2022-05-03 | -85.82 | $23.52 | 24700 |
| 2022-05-02 | -97.08 | $23.23 | 38000 |
| 2022-04-29 | -73.76 | $24.05 | 41500 |
| 2022-04-28 | -76.05 | $23.99 | 46400 |
| 2022-04-27 | -98.86 | $23.66 | 92300 |
| 2022-04-26 | -96.83 | $24.42 | 48400 |
| 2022-04-25 | -92.59 | $24.50 | 20800 |
| 2022-04-22 | -90.12 | $24.70 | 27300 |
| 2022-04-21 | -93.29 | $24.86 | 32200 |
| 2022-04-20 | -73.15 | $25.16 | 13200 |
| 2022-04-19 | -85.91 | $24.97 | 22000 |
| 2022-04-18 | -96.64 | $24.81 | 28400 |
| 2022-04-14 | -95.90 | $25.08 | 11900 |
| 2022-04-13 | -88.50 | $25.25 | 7800 |
| 2022-04-12 | -88.50 | $25.25 | 10700 |
| 2022-04-11 | -95.83 | $25.33 | 8200 |
| 2022-04-08 | -76.04 | $25.52 | 10600 |
| 2022-04-07 | -60.42 | $25.67 | 10000 |
| 2022-04-06 | -72.92 | $25.55 | 16200 |
| 2022-04-05 | -91.58 | $25.38 | 24700 |
| 2022-04-04 | -57.89 | $25.70 | 4400 |
| 2022-04-01 | -63.16 | $25.65 | 9600 |
| 2022-03-31 | -38.95 | $25.88 | 12200 |
| 2022-03-30 | -52.63 | $25.75 | 13300 |
| 2022-03-29 | -11.76 | $25.90 | 10900 |
| 2022-03-28 | -64.71 | $25.54 | 10600 |
| 2022-03-25 | -77.94 | $25.45 | 15600 |
| 2022-03-24 | -55.88 | $25.60 | 18600 |
| 2022-03-23 | -67.12 | $25.49 | 15100 |
| 2022-03-22 | -65.75 | $25.50 | 9900 |
| 2022-03-21 | -79.45 | $25.40 | 6500 |
| 2022-03-18 | -56.16 | $25.57 | 10500 |
| 2022-03-17 | -53.42 | $25.59 | 3500 |
| 2022-03-16 | -80.82 | $25.39 | 9000 |
| 2022-03-15 | -91.78 | $25.31 | 14800 |
| 2022-03-14 | -87.01 | $25.31 | 15400 |
| 2022-03-11 | -60.26 | $25.51 | 10600 |
| 2022-03-10 | -61.54 | $25.50 | 21400 |
| 2022-03-09 | -34.62 | $25.71 | 4700 |
| 2022-03-08 | -66.67 | $25.46 | 5300 |
| 2022-03-07 | -59.14 | $25.58 | 27300 |
| 2022-03-04 | -71.00 | $25.49 | 3700 |
| 2022-03-03 | -54.76 | $25.77 | 46300 |
| 2022-03-02 | -64.34 | $25.71 | 18800 |
| 2022-03-01 | -83.92 | $25.43 | 32200 |
| 2022-02-28 | -88.81 | $25.36 | 19600 |
| 2022-02-25 | -83.23 | $25.47 | 9200 |
| 2022-02-24 | -82.46 | $25.50 | 10400 |
| 2022-02-23 | -86.98 | $25.45 | 17300 |
| 2022-02-22 | -76.80 | $25.65 | 15000 |
| 2022-02-18 | -80.41 | $25.58 | 21500 |
| 2022-02-17 | -78.87 | $25.61 | 29900 |
| 2022-02-16 | -80.93 | $25.57 | 29200 |
| 2022-02-15 | -83.51 | $25.52 | 26200 |
| 2022-02-14 | -91.24 | $25.37 | 23800 |
| 2022-02-11 | -88.66 | $25.42 | 31100 |
| 2022-02-10 | -88.70 | $25.57 | 25600 |
| 2022-02-09 | -95.36 | $25.70 | 35600 |
| 2022-02-08 | -96.69 | $25.68 | 38300 |
| 2022-02-07 | -100.00 | $25.76 | 25300 |
| 2022-02-04 | -100.00 | $25.89 | 87900 |
| 2022-02-03 | -84.55 | $26.21 | 18200 |
| 2022-02-02 | -61.32 | $26.49 | 19700 |
| 2022-02-01 | -58.49 | $26.52 | 17500 |
| 2022-01-31 | -62.81 | $26.53 | 89400 |
| 2022-01-28 | -85.59 | $26.28 | 10500 |
| 2022-01-27 | -85.59 | $26.28 | 20200 |
| 2022-01-26 | -50.00 | $26.85 | 11400 |
| 2022-01-25 | -32.95 | $27.00 | 17100 |
| 2022-01-24 | -57.95 | $26.78 | 9600 |
| 2022-01-21 | -52.27 | $26.83 | 10300 |
| 2022-01-20 | -57.95 | $26.78 | 24000 |
| 2022-01-19 | -72.73 | $26.65 | 17200 |
| 2022-01-18 | -81.82 | $26.57 | 19100 |
| 2022-01-14 | -53.41 | $26.82 | 4000 |
| 2022-01-13 | -47.73 | $26.87 | 13500 |
| 2022-01-12 | -60.23 | $26.76 | 3700 |
| 2022-01-11 | -63.64 | $26.73 | 11800 |
| 2022-01-10 | -86.36 | $26.53 | 9700 |
| 2022-01-07 | -78.82 | $26.62 | 11200 |
| 2022-01-06 | -69.41 | $26.70 | 10400 |
| 2022-01-05 | -76.47 | $26.64 | 15300 |
| 2022-01-04 | -76.56 | $26.80 | 19700 |
| 2022-01-03 | -29.41 | $27.09 | 18300 |
| 2021-12-31 | 0.00 | $27.29 | 22300 |
| 2021-12-30 | -23.53 | $27.00 | 4500 |
| 2021-12-29 | -23.53 | $27.00 | 24000 |
| 2021-12-28 | -23.53 | $27.00 | 14600 |
| 2021-12-27 | -36.47 | $26.89 | 10000 |
| 2021-12-23 | -42.35 | $26.84 | 8400 |
| 2021-12-22 | -47.06 | $26.89 | 22900 |
| 2021-12-21 | -53.92 | $26.82 | 8000 |
| 2021-12-20 | -62.75 | $26.73 | 16200 |
| 2021-12-17 | -59.43 | $26.78 | 22300 |
| 2021-12-16 | -52.17 | $26.90 | 13600 |
| 2021-12-15 | -60.80 | $26.84 | 19000 |
| 2021-12-14 | -73.19 | $26.72 | 10100 |
| 2021-12-13 | -69.57 | $26.77 | 9800 |
| 2021-12-10 | -76.09 | $26.68 | 11900 |
| 2021-12-09 | -71.94 | $26.74 | 5200 |
| 2021-12-08 | -70.25 | $26.82 | 11500 |
| 2021-12-07 | -66.46 | $26.88 | 13200 |
| 2021-12-06 | -77.22 | $26.71 | 11800 |
| 2021-12-03 | -77.22 | $26.71 | 14700 |
| 2021-12-02 | -89.78 | $26.70 | 13000 |
| 2021-12-01 | -92.54 | $26.69 | 24900 |
| 2021-11-30 | -100.00 | $26.62 | 50100 |
| 2021-11-29 | -72.13 | $27.05 | 5800 |
| 2021-11-26 | -74.15 | $26.84 | 36400 |
| 2021-11-24 | -53.02 | $27.16 | 12400 |
| 2021-11-23 | -55.03 | $27.13 | 45100 |
| 2021-11-22 | -66.89 | $26.96 | 19400 |
| 2021-11-19 | -47.02 | $27.26 | 16200 |
| 2021-11-18 | -40.40 | $27.36 | 11800 |
| 2021-11-17 | -32.47 | $27.50 | 15200 |
| 2021-11-16 | -24.03 | $27.63 | 15900 |
| 2021-11-15 | -23.57 | $27.66 | 22500 |
| 2021-11-12 | -26.11 | $27.62 | 18700 |
| 2021-11-11 | -27.39 | $27.60 | 25100 |
| 2021-11-10 | -24.84 | $27.64 | 32300 |
| 2021-11-09 | -11.47 | $27.85 | 18500 |
| 2021-11-08 | -15.29 | $27.79 | 11900 |
| 2021-11-05 | -17.83 | $27.75 | 6100 |
| 2021-11-04 | -20.38 | $27.71 | 13700 |
| 2021-11-03 | -29.94 | $27.56 | 14900 |
| 2021-11-02 | -22.29 | $27.68 | 15700 |
| 2021-11-01 | -17.20 | $27.76 | 11900 |
| 2021-10-29 | -15.29 | $27.79 | 23900 |
| 2021-10-28 | -24.49 | $27.79 | 9900 |
| 2021-10-27 | -9.18 | $27.94 | 10400 |
| 2021-10-26 | -8.16 | $27.95 | 16600 |
| 2021-10-25 | -11.22 | $27.92 | 6900 |
| 2021-10-22 | -38.78 | $27.65 | 8200 |
| 2021-10-21 | -6.12 | $27.97 | 11500 |
| 2021-10-20 | -6.12 | $27.97 | 11700 |
| 2021-10-19 | -9.18 | $27.94 | 9000 |
| 2021-10-18 | -7.37 | $27.93 | 18400 |
| 2021-10-15 | -7.37 | $27.93 | 7500 |
| 2021-10-14 | -4.30 | $27.94 | 33200 |
| 2021-10-13 | -32.61 | $27.67 | 20800 |
| 2021-10-12 | 0.00 | $27.80 | 15000 |
| 2021-10-11 | -13.85 | $27.61 | 14800 |
| 2021-10-08 | -17.74 | $27.56 | 25700 |
| 2021-10-07 | -30.65 | $27.48 | 11800 |
| 2021-10-06 | -41.94 | $27.41 | 14500 |
| 2021-10-05 | -64.52 | $27.27 | 24100 |
| 2021-10-04 | -100.00 | $27.05 | 17800 |
| 2021-10-01 | -78.57 | $27.23 | 10700 |
| 2021-09-30 | -46.43 | $27.41 | 28300 |
| 2021-09-29 | -83.93 | $27.20 | 15000 |
| 2021-09-28 | -96.43 | $27.13 | 14400 |
| 2021-09-27 | -69.64 | $27.28 | 20900 |
| 2021-09-24 | -66.07 | $27.30 | 20100 |
| 2021-09-23 | -53.13 | $27.33 | 40300 |
| 2021-09-22 | -29.69 | $27.48 | 28100 |
| 2021-09-21 | -37.31 | $27.42 | 12100 |
| 2021-09-20 | -41.79 | $27.39 | 13200 |
| 2021-09-17 | -4.48 | $27.64 | 23800 |
| 2021-09-16 | -3.64 | $27.53 | 15700 |
| 2021-09-15 | -14.55 | $27.47 | 16600 |
| 2021-09-14 | -40.00 | $27.33 | 9600 |
| 2021-09-13 | -63.64 | $27.20 | 14500 |
| 2021-09-10 | -50.91 | $27.27 | 12000 |
| 2021-09-09 | -46.55 | $27.28 | 12400 |
| 2021-09-08 | -46.67 | $27.27 | 104900 |
| 2021-09-07 | -21.62 | $27.39 | 7800 |
| 2021-09-03 | -9.46 | $27.48 | 28200 |
| 2021-09-02 | -3.03 | $27.45 | 96700 |
| 2021-09-01 | 0.00 | $27.37 | 15200 |
| 2021-08-31 | -44.44 | $27.11 | 55800 |
| 2021-08-30 | -38.18 | $27.15 | 24000 |
| 2021-08-27 | -38.18 | $27.15 | 7900 |
| 2021-08-26 | -42.86 | $27.13 | 5100 |
| 2021-08-25 | -35.71 | $27.17 | 8700 |
| 2021-08-24 | -35.71 | $27.17 | 208400 |
| 2021-08-23 | -45.31 | $27.16 | 23000 |
| 2021-08-20 | -45.31 | $27.16 | 23900 |
| 2021-08-19 | -42.19 | $27.18 | 24300 |
| 2021-08-18 | -43.48 | $27.20 | 13400 |
| 2021-08-17 | -36.23 | $27.25 | 11400 |
| 2021-08-16 | -36.23 | $27.25 | 18800 |
| 2021-08-13 | -23.19 | $27.34 | 22300 |
| 2021-08-12 | -68.12 | $27.03 | 31300 |
| 2021-08-11 | -69.57 | $27.02 | 19400 |
| 2021-08-10 | -68.12 | $27.03 | 8200 |
| 2021-08-09 | -64.29 | $27.23 | 21900 |
| 2021-08-06 | -35.71 | $27.35 | 18900 |
| 2021-08-05 | -52.38 | $27.28 | 26700 |
| 2021-08-04 | -52.38 | $27.28 | 74200 |
| 2021-08-03 | -42.86 | $27.32 | 13600 |
| 2021-08-02 | -40.48 | $27.33 | 15100 |
| 2021-07-30 | -54.76 | $27.27 | 36800 |
| 2021-07-29 | -71.43 | $27.20 | 11000 |
| 2021-07-28 | -60.00 | $27.32 | 11700 |
| 2021-07-27 | -55.56 | $27.35 | 19700 |
| 2021-07-26 | -55.56 | $27.35 | 11600 |
| 2021-07-23 | -48.48 | $27.34 | 12200 |
| 2021-07-22 | -57.58 | $27.31 | 16100 |
| 2021-07-21 | -9.09 | $27.47 | 14500 |
| 2021-07-20 | -30.30 | $27.40 | 12600 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.04
2026-07-17
Close Price
$22.64
Vol: 11300Average Directional Index - Detailed Analysis
Minimum
8.64
Average
23.40
Maximum
70.86
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.04 | $22.64 | 11300 |
| 2026-07-16 | 24.46 | $22.63 | 12100 |
| 2026-07-15 | 23.92 | $22.64 | 7726 |
| 2026-07-14 | 23.38 | $22.62 | 14500 |
| 2026-07-13 | 22.81 | $22.57 | 12900 |
| 2026-07-10 | 22.01 | $22.74 | 21600 |
| 2026-07-09 | 21.28 | $22.73 | 19314 |
| 2026-07-08 | 20.78 | $22.76 | 30500 |
| 2026-07-07 | 20.26 | $22.90 | 32429 |
| 2026-07-06 | 20.03 | $22.96 | 9100 |
| 2026-07-02 | 19.93 | $22.92 | 28949 |
| 2026-07-01 | 19.67 | $22.82 | 38300 |
| 2026-06-30 | 18.98 | $22.69 | 275345 |
| 2026-06-29 | 17.67 | $22.47 | 84529 |
| 2026-06-26 | 16.29 | $22.63 | 26932 |
| 2026-06-25 | 15.18 | $22.85 | 25724 |
| 2026-06-24 | 14.37 | $23.13 | 33909 |
| 2026-06-23 | 14.07 | $23.32 | 15742 |
| 2026-06-22 | 14.34 | $23.49 | 17748 |
| 2026-06-18 | 14.86 | $23.70 | 22400 |
| 2026-06-17 | 15.52 | $23.50 | 13300 |
| 2026-06-16 | 16.17 | $23.57 | 27900 |
| 2026-06-15 | 16.84 | $23.49 | 11144 |
| 2026-06-12 | 17.25 | $23.42 | 8000 |
| 2026-06-11 | 17.48 | $23.50 | 23537 |
| 2026-06-10 | 17.72 | $23.30 | 17115 |
| 2026-06-09 | 17.25 | $23.34 | 9817 |
| 2026-06-08 | 16.39 | $23.35 | 10600 |
| 2026-06-05 | 15.55 | $23.31 | 20100 |
| 2026-06-04 | 14.68 | $23.44 | 5300 |
| 2026-06-03 | 14.10 | $23.53 | 9700 |
| 2026-06-02 | 13.24 | $23.65 | 32528 |
| 2026-06-01 | 12.64 | $23.73 | 9200 |
| 2026-05-29 | 12.42 | $23.73 | 19600 |
| 2026-05-28 | 12.41 | $24.02 | 13000 |
| 2026-05-27 | 12.85 | $23.95 | 5600 |
| 2026-05-26 | 13.51 | $24.01 | 9000 |
| 2026-05-22 | 14.20 | $23.97 | 9945 |
| 2026-05-21 | 14.64 | $23.76 | 10735 |
| 2026-05-20 | 14.96 | $23.99 | 10200 |
| 2026-05-19 | 15.31 | $23.82 | 9100 |
| 2026-05-18 | 15.75 | $23.94 | 13344 |
| 2026-05-15 | 16.56 | $23.97 | 10704 |
| 2026-05-14 | 17.03 | $24.20 | 7800 |
| 2026-05-13 | 16.87 | $24.25 | 10400 |
| 2026-05-12 | 16.71 | $24.21 | 24800 |
| 2026-05-11 | 16.73 | $23.96 | 6200 |
| 2026-05-08 | 17.29 | $24.08 | 9800 |
| 2026-05-07 | 17.73 | $23.99 | 5110 |
| 2026-05-06 | 18.50 | $23.93 | 11900 |
| 2026-05-05 | 19.37 | $23.85 | 11800 |
| 2026-05-04 | 19.93 | $23.84 | 15329 |
| 2026-05-01 | 20.52 | $23.87 | 6038 |
| 2026-04-30 | 21.33 | $24.07 | 12900 |
| 2026-04-29 | 21.83 | $24.03 | 9041 |
| 2026-04-28 | 22.42 | $24.11 | 10710 |
| 2026-04-27 | 23.03 | $24.03 | 7100 |
| 2026-04-24 | 23.48 | $24.03 | 11608 |
| 2026-04-23 | 23.96 | $24.16 | 6935 |
| 2026-04-22 | 24.26 | $24.14 | 7421 |
| 2026-04-21 | 24.63 | $24.03 | 7534 |
| 2026-04-20 | 25.04 | $24.06 | 11900 |
| 2026-04-17 | 25.32 | $24.18 | 8700 |
| 2026-04-16 | 25.23 | $24.05 | 20500 |
| 2026-04-15 | 25.27 | $24.15 | 22700 |
| 2026-04-14 | 25.34 | $23.87 | 19600 |
| 2026-04-13 | 25.84 | $23.46 | 18700 |
| 2026-04-10 | 26.89 | $23.47 | 15100 |
| 2026-04-09 | 28.16 | $23.28 | 13000 |
| 2026-04-08 | 29.19 | $23.20 | 5026 |
| 2026-04-07 | 30.27 | $23.02 | 15400 |
| 2026-04-06 | 30.08 | $22.96 | 8000 |
| 2026-04-02 | 29.99 | $23.05 | 12700 |
| 2026-04-01 | 29.73 | $22.97 | 34400 |
| 2026-03-31 | 29.50 | $22.95 | 72500 |
| 2026-03-30 | 29.25 | $23.36 | 11000 |
| 2026-03-27 | 29.32 | $23.38 | 20100 |
| 2026-03-26 | 29.15 | $23.23 | 9400 |
| 2026-03-25 | 29.15 | $23.35 | 17500 |
| 2026-03-24 | 29.16 | $23.06 | 10400 |
| 2026-03-23 | 28.65 | $23.25 | 10400 |
| 2026-03-20 | 28.12 | $22.88 | 12800 |
| 2026-03-19 | 26.68 | $23.13 | 17300 |
| 2026-03-18 | 25.34 | $23.09 | 13500 |
| 2026-03-17 | 23.99 | $23.20 | 19728 |
| 2026-03-16 | 22.70 | $23.34 | 23700 |
| 2026-03-13 | 21.40 | $23.32 | 19500 |
| 2026-03-12 | 20.17 | $23.50 | 15200 |
| 2026-03-11 | 19.17 | $23.68 | 21100 |
| 2026-03-10 | 18.22 | $23.74 | 9100 |
| 2026-03-09 | 17.35 | $23.75 | 15900 |
| 2026-03-06 | 16.37 | $23.63 | 15800 |
| 2026-03-05 | 15.72 | $23.85 | 5900 |
| 2026-03-04 | 15.45 | $23.97 | 12500 |
| 2026-03-03 | 15.16 | $23.92 | 13800 |
| 2026-03-02 | 14.48 | $23.92 | 23300 |
| 2026-02-27 | 14.09 | $23.83 | 59100 |
| 2026-02-26 | 13.65 | $23.98 | 56300 |
| 2026-02-25 | 13.78 | $24.19 | 20900 |
| 2026-02-24 | 14.48 | $24.35 | 23100 |
| 2026-02-23 | 14.84 | $24.48 | 12700 |
| 2026-02-20 | 14.99 | $24.62 | 19400 |
| 2026-02-19 | 15.15 | $24.44 | 13800 |
| 2026-02-18 | 15.57 | $24.54 | 13700 |
| 2026-02-17 | 15.60 | $24.66 | 14100 |
| 2026-02-13 | 15.63 | $24.43 | 5500 |
| 2026-02-12 | 16.12 | $24.38 | 9100 |
| 2026-02-11 | 16.90 | $24.38 | 9800 |
| 2026-02-10 | 17.73 | $24.28 | 18400 |
| 2026-02-09 | 18.59 | $24.17 | 2300 |
| 2026-02-06 | 18.98 | $24.19 | 7400 |
| 2026-02-05 | 19.38 | $24.12 | 12000 |
| 2026-02-04 | 19.80 | $24.14 | 18400 |
| 2026-02-03 | 20.25 | $24.30 | 13500 |
| 2026-02-02 | 21.23 | $24.49 | 7800 |
| 2026-01-30 | 22.10 | $24.51 | 16200 |
| 2026-01-29 | 23.03 | $24.85 | 23300 |
| 2026-01-28 | 23.58 | $24.61 | 15500 |
| 2026-01-27 | 24.42 | $24.75 | 13700 |
| 2026-01-26 | 24.71 | $24.71 | 14800 |
| 2026-01-23 | 25.05 | $24.78 | 17200 |
| 2026-01-22 | 25.41 | $24.73 | 11400 |
| 2026-01-21 | 25.79 | $24.74 | 12800 |
| 2026-01-20 | 26.34 | $24.58 | 27000 |
| 2026-01-16 | 27.19 | $24.57 | 9500 |
| 2026-01-15 | 25.81 | $24.60 | 20800 |
| 2026-01-14 | 24.36 | $24.41 | 13800 |
| 2026-01-13 | 23.22 | $24.42 | 10300 |
| 2026-01-12 | 22.02 | $24.28 | 20800 |
| 2026-01-09 | 20.97 | $24.22 | 21500 |
| 2026-01-08 | 20.00 | $24.01 | 48000 |
| 2026-01-07 | 19.28 | $23.76 | 17700 |
| 2026-01-06 | 19.01 | $23.83 | 9700 |
| 2026-01-05 | 18.73 | $23.97 | 14000 |
| 2026-01-02 | 17.99 | $23.89 | 15000 |
| 2025-12-31 | 17.97 | $23.66 | 22100 |
| 2025-12-30 | 18.27 | $23.79 | 25700 |
| 2025-12-29 | 18.59 | $23.65 | 8600 |
| 2025-12-26 | 19.19 | $23.81 | 7600 |
| 2025-12-24 | 19.45 | $23.70 | 4300 |
| 2025-12-23 | 19.76 | $23.74 | 14600 |
| 2025-12-22 | 19.85 | $23.86 | 6300 |
| 2025-12-19 | 19.64 | $23.92 | 10100 |
| 2025-12-18 | 19.92 | $23.86 | 22500 |
| 2025-12-17 | 20.12 | $24.01 | 26200 |
| 2025-12-16 | 20.34 | $23.97 | 13600 |
| 2025-12-15 | 20.83 | $23.80 | 18100 |
| 2025-12-12 | 21.76 | $23.61 | 10300 |
| 2025-12-11 | 22.60 | $23.64 | 18500 |
| 2025-12-10 | 23.48 | $23.51 | 13300 |
| 2025-12-09 | 23.95 | $23.40 | 23900 |
| 2025-12-08 | 24.01 | $23.26 | 9900 |
| 2025-12-05 | 23.14 | $23.21 | 18000 |
| 2025-12-04 | 22.22 | $23.26 | 15100 |
| 2025-12-03 | 21.56 | $23.42 | 7900 |
| 2025-12-02 | 21.13 | $23.45 | 24600 |
| 2025-12-01 | 20.69 | $23.49 | 10300 |
| 2025-11-28 | 20.35 | $23.51 | 1000 |
| 2025-11-26 | 20.28 | $23.50 | 5500 |
| 2025-11-25 | 20.12 | $23.44 | 5600 |
| 2025-11-24 | 19.95 | $23.45 | 7800 |
| 2025-11-21 | 19.55 | $23.38 | 5600 |
| 2025-11-20 | 19.09 | $23.44 | 12900 |
| 2025-11-19 | 18.65 | $23.38 | 8700 |
| 2025-11-18 | 18.02 | $23.48 | 19900 |
| 2025-11-17 | 17.71 | $23.45 | 21700 |
| 2025-11-14 | 17.33 | $23.46 | 9600 |
| 2025-11-13 | 17.53 | $23.37 | 21700 |
| 2025-11-12 | 17.59 | $23.51 | 13100 |
| 2025-11-11 | 18.06 | $23.52 | 9400 |
| 2025-11-10 | 18.64 | $23.60 | 5300 |
| 2025-11-07 | 19.22 | $23.55 | 14300 |
| 2025-11-06 | 19.70 | $23.51 | 13700 |
| 2025-11-05 | 20.03 | $23.36 | 8000 |
| 2025-11-04 | 20.18 | $23.35 | 17700 |
| 2025-11-03 | 19.68 | $23.34 | 14400 |
| 2025-10-31 | 19.25 | $23.35 | 81200 |
| 2025-10-30 | 18.81 | $23.62 | 15700 |
| 2025-10-29 | 19.14 | $23.72 | 13800 |
| 2025-10-28 | 19.65 | $23.67 | 10200 |
| 2025-10-27 | 20.20 | $23.74 | 20400 |
| 2025-10-24 | 20.74 | $23.50 | 10900 |
| 2025-10-23 | 20.84 | $23.48 | 6000 |
| 2025-10-22 | 20.94 | $23.53 | 28100 |
| 2025-10-21 | 20.74 | $23.55 | 8800 |
| 2025-10-20 | 20.75 | $23.57 | 10900 |
| 2025-10-17 | 20.54 | $23.40 | 13600 |
| 2025-10-16 | 19.78 | $23.32 | 17900 |
| 2025-10-15 | 18.90 | $23.26 | 18800 |
| 2025-10-14 | 17.97 | $23.25 | 89500 |
| 2025-10-13 | 16.99 | $23.65 | 4500 |
| 2025-10-10 | 16.97 | $23.55 | 4300 |
| 2025-10-09 | 16.94 | $23.79 | 14500 |
| 2025-10-08 | 17.30 | $23.79 | 22900 |
| 2025-10-07 | 17.76 | $23.85 | 10600 |
| 2025-10-06 | 18.51 | $23.95 | 9200 |
| 2025-10-03 | 19.42 | $24.01 | 5900 |
| 2025-10-02 | 20.09 | $24.06 | 10700 |
| 2025-10-01 | 20.71 | $24.13 | 9500 |
| 2025-09-30 | 21.41 | $24.23 | 33000 |
| 2025-09-29 | 22.14 | $24.21 | 17500 |
| 2025-09-26 | 22.60 | $24.18 | 4200 |
| 2025-09-25 | 23.24 | $24.22 | 23300 |
| 2025-09-24 | 23.72 | $24.20 | 29200 |
| 2025-09-23 | 24.42 | $23.83 | 6500 |
| 2025-09-22 | 25.67 | $23.93 | 5500 |
| 2025-09-19 | 27.00 | $23.90 | 14100 |
| 2025-09-18 | 28.40 | $24.05 | 11800 |
| 2025-09-17 | 29.30 | $24.25 | 8200 |
| 2025-09-16 | 29.54 | $24.37 | 6200 |
| 2025-09-15 | 29.59 | $24.35 | 4400 |
| 2025-09-12 | 29.64 | $24.40 | 4600 |
| 2025-09-11 | 29.88 | $24.33 | 5600 |
| 2025-09-10 | 30.15 | $24.22 | 12500 |
| 2025-09-09 | 30.61 | $24.13 | 7800 |
| 2025-09-08 | 31.17 | $24.26 | 9800 |
| 2025-09-05 | 31.77 | $24.09 | 9300 |
| 2025-09-04 | 32.67 | $23.85 | 13900 |
| 2025-09-03 | 34.08 | $23.77 | 7600 |
| 2025-09-02 | 35.85 | $23.62 | 49400 |
| 2025-08-29 | 37.72 | $23.63 | 43000 |
| 2025-08-28 | 39.42 | $23.69 | 13900 |
| 2025-08-27 | 41.04 | $23.68 | 13900 |
| 2025-08-26 | 42.94 | $23.70 | 30400 |
| 2025-08-25 | 44.95 | $23.96 | 25400 |
| 2025-08-22 | 46.28 | $24.21 | 29300 |
| 2025-08-21 | 47.06 | $24.17 | 32200 |
| 2025-08-20 | 47.88 | $24.57 | 15800 |
| 2025-08-19 | 47.20 | $24.71 | 89300 |
| 2025-08-18 | 46.07 | $24.78 | 14700 |
| 2025-08-15 | 44.97 | $24.68 | 8100 |
| 2025-08-14 | 43.84 | $24.70 | 11200 |
| 2025-08-13 | 42.66 | $24.73 | 18800 |
| 2025-08-12 | 41.33 | $24.50 | 6800 |
| 2025-08-11 | 40.08 | $24.50 | 8700 |
| 2025-08-08 | 38.77 | $24.45 | 9700 |
| 2025-08-07 | 37.45 | $24.37 | 9300 |
| 2025-08-06 | 36.07 | $24.37 | 9600 |
| 2025-08-05 | 36.23 | $24.36 | 223900 |
| 2025-08-04 | 36.48 | $24.46 | 114600 |
| 2025-08-01 | 36.65 | $24.45 | 4600 |
| 2025-07-31 | 36.98 | $24.66 | 12000 |
| 2025-07-30 | 36.64 | $24.48 | 3000 |
| 2025-07-29 | 36.59 | $24.45 | 6600 |
| 2025-07-28 | 36.54 | $24.39 | 3700 |
| 2025-07-25 | 36.82 | $24.35 | 11100 |
| 2025-07-24 | 37.11 | $24.30 | 15000 |
| 2025-07-23 | 37.51 | $24.31 | 13400 |
| 2025-07-22 | 37.89 | $24.28 | 16100 |
| 2025-07-21 | 38.17 | $24.20 | 25100 |
| 2025-07-18 | 38.46 | $24.17 | 5900 |
| 2025-07-17 | 38.84 | $24.14 | 17500 |
| 2025-07-16 | 39.48 | $24.08 | 8000 |
| 2025-07-15 | 40.16 | $24.22 | 13200 |
| 2025-07-14 | 40.24 | $24.25 | 14000 |
| 2025-07-11 | 40.17 | $24.43 | 21600 |
| 2025-07-10 | 39.77 | $24.45 | 11000 |
| 2025-07-09 | 39.38 | $24.35 | 4500 |
| 2025-07-08 | 39.11 | $24.22 | 3400 |
| 2025-07-07 | 39.04 | $24.13 | 13800 |
| 2025-07-03 | 38.97 | $24.25 | 6600 |
| 2025-07-02 | 38.90 | $24.20 | 19300 |
| 2025-07-01 | 39.02 | $24.01 | 8400 |
| 2025-06-30 | 39.29 | $23.86 | 41400 |
| 2025-06-27 | 39.58 | $24.05 | 14600 |
| 2025-06-26 | 39.06 | $24.19 | 19600 |
| 2025-06-25 | 38.51 | $24.03 | 3700 |
| 2025-06-24 | 38.22 | $24.15 | 15300 |
| 2025-06-23 | 37.92 | $24.00 | 2400 |
| 2025-06-20 | 37.72 | $23.93 | 7400 |
| 2025-06-18 | 37.60 | $23.89 | 13000 |
| 2025-06-17 | 37.35 | $23.82 | 2200 |
| 2025-06-16 | 37.26 | $23.80 | 18000 |
| 2025-06-13 | 37.16 | $23.70 | 4200 |
| 2025-06-12 | 36.76 | $23.90 | 14000 |
| 2025-06-11 | 36.01 | $23.84 | 6400 |
| 2025-06-10 | 35.21 | $23.92 | 7100 |
| 2025-06-09 | 34.48 | $23.89 | 33300 |
| 2025-06-06 | 33.76 | $23.82 | 16400 |
| 2025-06-05 | 32.75 | $23.92 | 21400 |
| 2025-06-04 | 31.68 | $23.74 | 20700 |
| 2025-06-03 | 30.81 | $23.76 | 44300 |
| 2025-06-02 | 29.89 | $23.72 | 28700 |
| 2025-05-30 | 28.87 | $23.99 | 65100 |
| 2025-05-29 | 27.80 | $23.69 | 7700 |
| 2025-05-28 | 26.89 | $23.69 | 17200 |
| 2025-05-27 | 25.89 | $23.78 | 13000 |
| 2025-05-23 | 24.83 | $23.54 | 7400 |
| 2025-05-22 | 23.92 | $23.43 | 18200 |
| 2025-05-21 | 22.96 | $23.64 | 16000 |
| 2025-05-20 | 21.60 | $23.76 | 33500 |
| 2025-05-19 | 19.78 | $23.94 | 18700 |
| 2025-05-16 | 17.73 | $23.98 | 40400 |
| 2025-05-15 | 15.64 | $23.52 | 12300 |
| 2025-05-14 | 13.44 | $23.37 | 17600 |
| 2025-05-13 | 13.51 | $23.41 | 8400 |
| 2025-05-12 | 13.59 | $23.45 | 8100 |
| 2025-05-09 | 13.40 | $23.61 | 7000 |
| 2025-05-08 | 13.57 | $23.47 | 8500 |
| 2025-05-07 | 13.64 | $23.53 | 13100 |
| 2025-05-06 | 13.85 | $23.28 | 11000 |
| 2025-05-05 | 14.36 | $23.33 | 24200 |
| 2025-05-02 | 15.00 | $23.29 | 20200 |
| 2025-05-01 | 15.62 | $23.15 | 20600 |
| 2025-04-30 | 16.41 | $23.60 | 25700 |
| 2025-04-29 | 16.12 | $23.74 | 15700 |
| 2025-04-28 | 15.61 | $23.76 | 22900 |
| 2025-04-25 | 15.18 | $23.60 | 11200 |
| 2025-04-24 | 15.00 | $23.60 | 7900 |
| 2025-04-23 | 14.81 | $23.47 | 7100 |
| 2025-04-22 | 14.61 | $23.21 | 25400 |
| 2025-04-21 | 14.87 | $22.95 | 13000 |
| 2025-04-17 | 15.59 | $23.20 | 27100 |
| 2025-04-16 | 16.36 | $22.72 | 18200 |
| 2025-04-15 | 16.28 | $22.65 | 10500 |
| 2025-04-14 | 16.08 | $22.70 | 18000 |
| 2025-04-11 | 15.58 | $22.49 | 19000 |
| 2025-04-10 | 14.93 | $22.70 | 21900 |
| 2025-04-09 | 14.49 | $22.99 | 8500 |
| 2025-04-08 | 14.03 | $22.60 | 11700 |
| 2025-04-07 | 13.02 | $22.61 | 19100 |
| 2025-04-04 | 11.96 | $22.83 | 34100 |
| 2025-04-03 | 11.24 | $23.09 | 8800 |
| 2025-04-02 | 11.00 | $23.46 | 7600 |
| 2025-04-01 | 11.25 | $23.63 | 65200 |
| 2025-03-31 | 11.09 | $23.78 | 210800 |
| 2025-03-28 | 10.63 | $23.68 | 10700 |
| 2025-03-27 | 11.00 | $23.61 | 6000 |
| 2025-03-26 | 11.42 | $23.66 | 17200 |
| 2025-03-25 | 11.97 | $23.77 | 12900 |
| 2025-03-24 | 12.41 | $23.70 | 13300 |
| 2025-03-21 | 12.99 | $23.63 | 7900 |
| 2025-03-20 | 13.60 | $23.59 | 27500 |
| 2025-03-19 | 14.01 | $23.63 | 7600 |
| 2025-03-18 | 14.31 | $23.50 | 5900 |
| 2025-03-17 | 14.49 | $23.59 | 9000 |
| 2025-03-14 | 14.79 | $23.52 | 22600 |
| 2025-03-13 | 14.91 | $23.55 | 10200 |
| 2025-03-12 | 14.71 | $23.50 | 18400 |
| 2025-03-11 | 14.50 | $23.50 | 12200 |
| 2025-03-10 | 14.50 | $23.55 | 11000 |
| 2025-03-07 | 14.57 | $23.71 | 10300 |
| 2025-03-06 | 14.84 | $23.67 | 20200 |
| 2025-03-05 | 15.00 | $23.55 | 21500 |
| 2025-03-04 | 15.03 | $23.40 | 22900 |
| 2025-03-03 | 14.89 | $23.59 | 11600 |
| 2025-02-28 | 15.06 | $23.50 | 10600 |
| 2025-02-27 | 15.23 | $23.57 | 36900 |
| 2025-02-26 | 15.26 | $23.54 | 11600 |
| 2025-02-25 | 15.42 | $23.56 | 55300 |
| 2025-02-24 | 15.55 | $23.37 | 17700 |
| 2025-02-21 | 15.46 | $23.43 | 32200 |
| 2025-02-20 | 15.51 | $23.53 | 9600 |
| 2025-02-19 | 15.37 | $23.57 | 35400 |
| 2025-02-18 | 15.23 | $23.61 | 26900 |
| 2025-02-14 | 15.22 | $23.63 | 10900 |
| 2025-02-13 | 15.32 | $23.58 | 21500 |
| 2025-02-12 | 15.42 | $23.49 | 9800 |
| 2025-02-11 | 15.08 | $23.68 | 17700 |
| 2025-02-10 | 15.09 | $23.70 | 18000 |
| 2025-02-07 | 15.09 | $23.55 | 10300 |
| 2025-02-06 | 14.69 | $23.54 | 8900 |
| 2025-02-05 | 14.26 | $23.57 | 16400 |
| 2025-02-04 | 13.86 | $23.43 | 15800 |
| 2025-02-03 | 12.99 | $23.26 | 8400 |
| 2025-01-31 | 12.68 | $23.43 | 11700 |
| 2025-01-30 | 12.68 | $23.92 | 13700 |
| 2025-01-29 | 13.34 | $23.82 | 16000 |
| 2025-01-28 | 14.03 | $23.95 | 5000 |
| 2025-01-27 | 14.55 | $24.00 | 17600 |
| 2025-01-24 | 15.22 | $23.81 | 6000 |
| 2025-01-23 | 16.01 | $23.67 | 6900 |
| 2025-01-22 | 16.80 | $23.84 | 10300 |
| 2025-01-21 | 17.37 | $23.86 | 22900 |
| 2025-01-17 | 18.00 | $23.71 | 20600 |
| 2025-01-16 | 18.88 | $23.60 | 7600 |
| 2025-01-15 | 19.77 | $23.53 | 13900 |
| 2025-01-14 | 20.33 | $23.03 | 15700 |
| 2025-01-13 | 20.18 | $22.93 | 10800 |
| 2025-01-10 | 19.92 | $23.04 | 16100 |
| 2025-01-08 | 19.80 | $23.26 | 44400 |
| 2025-01-07 | 19.90 | $23.45 | 201700 |
| 2025-01-06 | 20.37 | $23.61 | 36100 |
| 2025-01-03 | 21.07 | $23.69 | 31500 |
| 2025-01-02 | 21.80 | $23.44 | 104200 |
| 2024-12-31 | 21.93 | $22.73 | 567700 |
| 2024-12-30 | 20.83 | $22.68 | 77200 |
| 2024-12-27 | 19.78 | $22.93 | 21300 |
| 2024-12-26 | 18.97 | $23.10 | 17800 |
| 2024-12-24 | 18.18 | $23.18 | 9800 |
| 2024-12-23 | 17.57 | $23.23 | 12500 |
| 2024-12-20 | 17.06 | $23.42 | 10300 |
| 2024-12-19 | 16.60 | $23.29 | 22000 |
| 2024-12-18 | 15.63 | $23.35 | 30500 |
| 2024-12-17 | 14.96 | $23.58 | 9900 |
| 2024-12-16 | 14.55 | $23.59 | 23600 |
| 2024-12-13 | 14.11 | $23.66 | 32800 |
| 2024-12-12 | 14.07 | $23.87 | 20500 |
| 2024-12-11 | 14.38 | $24.21 | 10500 |
| 2024-12-10 | 14.83 | $24.47 | 19200 |
| 2024-12-09 | 14.83 | $24.51 | 11100 |
| 2024-12-06 | 14.87 | $24.65 | 14200 |
| 2024-12-05 | 14.50 | $24.73 | 27200 |
| 2024-12-04 | 14.10 | $24.56 | 16200 |
| 2024-12-03 | 14.10 | $24.38 | 17900 |
| 2024-12-02 | 13.89 | $24.54 | 28900 |
| 2024-11-29 | 13.59 | $24.75 | 38900 |
| 2024-11-27 | 13.28 | $24.07 | 22700 |
| 2024-11-26 | 13.83 | $24.02 | 13000 |
| 2024-11-25 | 14.34 | $24.07 | 15200 |
| 2024-11-22 | 15.08 | $24.00 | 10900 |
| 2024-11-21 | 15.38 | $23.91 | 10400 |
| 2024-11-20 | 15.42 | $23.72 | 19500 |
| 2024-11-19 | 14.99 | $23.81 | 20100 |
| 2024-11-18 | 14.54 | $23.90 | 19900 |
| 2024-11-15 | 14.37 | $23.93 | 9400 |
| 2024-11-14 | 13.89 | $23.98 | 7500 |
| 2024-11-13 | 13.39 | $23.98 | 13100 |
| 2024-11-12 | 13.05 | $24.12 | 17600 |
| 2024-11-11 | 13.03 | $24.47 | 4800 |
| 2024-11-08 | 13.66 | $24.76 | 10500 |
| 2024-11-07 | 14.34 | $24.58 | 11100 |
| 2024-11-06 | 14.64 | $24.39 | 8000 |
| 2024-11-05 | 14.27 | $24.63 | 12700 |
| 2024-11-04 | 14.13 | $24.52 | 15300 |
| 2024-11-01 | 13.52 | $24.38 | 9300 |
| 2024-10-31 | 12.87 | $24.81 | 30500 |
| 2024-10-30 | 13.33 | $24.97 | 4900 |
| 2024-10-29 | 13.47 | $24.85 | 10200 |
| 2024-10-28 | 13.13 | $24.97 | 8500 |
| 2024-10-25 | 12.94 | $24.87 | 7100 |
| 2024-10-24 | 12.86 | $24.95 | 9800 |
| 2024-10-23 | 12.68 | $24.97 | 7400 |
| 2024-10-22 | 12.49 | $25.18 | 8800 |
| 2024-10-21 | 12.76 | $25.12 | 11300 |
| 2024-10-18 | 12.95 | $25.20 | 3800 |
| 2024-10-17 | 13.62 | $25.24 | 5900 |
| 2024-10-16 | 14.33 | $25.43 | 11700 |
| 2024-10-15 | 13.72 | $25.40 | 16900 |
| 2024-10-14 | 12.96 | $25.41 | 11400 |
| 2024-10-11 | 12.93 | $25.33 | 4100 |
| 2024-10-10 | 13.19 | $25.23 | 6700 |
| 2024-10-09 | 13.56 | $25.17 | 4500 |
| 2024-10-08 | 13.96 | $25.23 | 7800 |
| 2024-10-07 | 14.38 | $25.01 | 6800 |
| 2024-10-04 | 14.59 | $25.08 | 8100 |
| 2024-10-03 | 15.03 | $25.07 | 9100 |
| 2024-10-02 | 15.25 | $25.11 | 12500 |
| 2024-10-01 | 15.47 | $25.10 | 12000 |
| 2024-09-30 | 15.43 | $24.86 | 19000 |
| 2024-09-27 | 15.37 | $25.18 | 13000 |
| 2024-09-26 | 16.11 | $25.20 | 9800 |
| 2024-09-25 | 16.55 | $25.20 | 11300 |
| 2024-09-24 | 17.04 | $25.32 | 14500 |
| 2024-09-23 | 17.56 | $25.31 | 5100 |
| 2024-09-20 | 17.62 | $25.41 | 2300 |
| 2024-09-19 | 17.27 | $25.29 | 16900 |
| 2024-09-18 | 16.90 | $25.28 | 7800 |
| 2024-09-17 | 16.54 | $25.35 | 9700 |
| 2024-09-16 | 16.12 | $25.41 | 8800 |
| 2024-09-13 | 15.38 | $25.33 | 5800 |
| 2024-09-12 | 15.00 | $25.33 | 7000 |
| 2024-09-11 | 14.60 | $25.26 | 5100 |
| 2024-09-10 | 14.17 | $25.32 | 16400 |
| 2024-09-09 | 13.73 | $25.35 | 4000 |
| 2024-09-06 | 13.45 | $25.14 | 33000 |
| 2024-09-05 | 13.70 | $25.11 | 13800 |
| 2024-09-04 | 14.05 | $24.93 | 13400 |
| 2024-09-03 | 14.77 | $24.64 | 11300 |
| 2024-08-30 | 15.47 | $24.80 | 94400 |
| 2024-08-29 | 16.21 | $25.17 | 12400 |
| 2024-08-28 | 15.75 | $25.02 | 6900 |
| 2024-08-27 | 15.57 | $25.07 | 6900 |
| 2024-08-26 | 15.38 | $24.99 | 9400 |
| 2024-08-23 | 14.89 | $24.99 | 16800 |
| 2024-08-22 | 14.41 | $24.89 | 5000 |
| 2024-08-21 | 14.28 | $24.92 | 11600 |
| 2024-08-20 | 14.15 | $24.80 | 12500 |
| 2024-08-19 | 14.30 | $24.71 | 14500 |
| 2024-08-16 | 14.50 | $24.67 | 7200 |
| 2024-08-15 | 15.10 | $24.54 | 7400 |
| 2024-08-14 | 15.60 | $24.60 | 18800 |
| 2024-08-13 | 16.29 | $24.35 | 10200 |
| 2024-08-12 | 16.38 | $24.42 | 11400 |
| 2024-08-09 | 16.58 | $24.52 | 6000 |
| 2024-08-08 | 16.80 | $24.55 | 12600 |
| 2024-08-07 | 17.03 | $24.29 | 12800 |
| 2024-08-06 | 16.74 | $24.35 | 14500 |
| 2024-08-05 | 16.32 | $24.13 | 13000 |
| 2024-08-02 | 15.43 | $24.39 | 28500 |
| 2024-08-01 | 15.19 | $24.28 | 17400 |
| 2024-07-31 | 15.01 | $24.55 | 26000 |
| 2024-07-30 | 15.72 | $24.65 | 7200 |
| 2024-07-29 | 16.06 | $24.56 | 8600 |
| 2024-07-26 | 16.41 | $24.64 | 7900 |
| 2024-07-25 | 16.54 | $24.48 | 7600 |
| 2024-07-24 | 16.24 | $24.38 | 11300 |
| 2024-07-23 | 15.93 | $24.56 | 7700 |
| 2024-07-22 | 16.04 | $24.62 | 8600 |
| 2024-07-19 | 16.16 | $24.41 | 4700 |
| 2024-07-18 | 15.49 | $24.41 | 19400 |
| 2024-07-17 | 14.87 | $24.41 | 12400 |
| 2024-07-16 | 14.21 | $24.37 | 20500 |
| 2024-07-15 | 13.51 | $24.44 | 20800 |
| 2024-07-12 | 13.04 | $24.57 | 45700 |
| 2024-07-11 | 12.61 | $24.66 | 26200 |
| 2024-07-10 | 12.40 | $24.54 | 13000 |
| 2024-07-09 | 11.74 | $24.56 | 8400 |
| 2024-07-08 | 11.30 | $24.68 | 23800 |
| 2024-07-05 | 11.10 | $24.62 | 9400 |
| 2024-07-03 | 10.88 | $24.53 | 11600 |
| 2024-07-02 | 10.43 | $24.46 | 11700 |
| 2024-07-01 | 9.91 | $24.40 | 13500 |
| 2024-06-28 | 9.37 | $24.43 | 18000 |
| 2024-06-27 | 9.22 | $24.66 | 19900 |
| 2024-06-26 | 9.51 | $24.79 | 26700 |
| 2024-06-25 | 9.85 | $24.71 | 12400 |
| 2024-06-24 | 10.09 | $24.71 | 8400 |
| 2024-06-21 | 10.33 | $24.69 | 5300 |
| 2024-06-20 | 10.42 | $24.53 | 15200 |
| 2024-06-18 | 10.53 | $24.62 | 9500 |
| 2024-06-17 | 10.51 | $24.64 | 11100 |
| 2024-06-14 | 10.48 | $24.70 | 11000 |
| 2024-06-13 | 10.99 | $24.72 | 6400 |
| 2024-06-12 | 11.48 | $24.48 | 12400 |
| 2024-06-11 | 11.99 | $24.47 | 9000 |
| 2024-06-10 | 12.02 | $24.51 | 8900 |
| 2024-06-07 | 12.23 | $24.70 | 9300 |
| 2024-06-06 | 12.68 | $24.67 | 24200 |
| 2024-06-05 | 13.15 | $24.60 | 10200 |
| 2024-06-04 | 13.43 | $24.73 | 22800 |
| 2024-06-03 | 13.99 | $24.77 | 25200 |
| 2024-05-31 | 14.67 | $24.75 | 69400 |
| 2024-05-30 | 15.36 | $24.27 | 8700 |
| 2024-05-29 | 15.04 | $24.20 | 26900 |
| 2024-05-28 | 14.70 | $24.28 | 5600 |
| 2024-05-24 | 14.64 | $24.43 | 10200 |
| 2024-05-23 | 14.58 | $24.20 | 11200 |
| 2024-05-22 | 14.54 | $24.46 | 21400 |
| 2024-05-21 | 15.11 | $24.51 | 8000 |
| 2024-05-20 | 15.51 | $24.58 | 10800 |
| 2024-05-17 | 15.93 | $24.35 | 3400 |
| 2024-05-16 | 16.02 | $24.39 | 12000 |
| 2024-05-15 | 16.12 | $24.40 | 8900 |
| 2024-05-14 | 16.26 | $24.19 | 11000 |
| 2024-05-13 | 16.18 | $24.25 | 13900 |
| 2024-05-10 | 16.08 | $24.19 | 7700 |
| 2024-05-09 | 15.64 | $24.25 | 116600 |
| 2024-05-08 | 15.27 | $24.42 | 33900 |
| 2024-05-07 | 15.14 | $24.69 | 20900 |
| 2024-05-06 | 15.47 | $24.95 | 27800 |
| 2024-05-03 | 16.08 | $24.82 | 2500 |
| 2024-05-02 | 16.27 | $24.61 | 13600 |
| 2024-05-01 | 16.23 | $24.57 | 11300 |
| 2024-04-30 | 15.81 | $24.60 | 14500 |
| 2024-04-29 | 15.38 | $24.95 | 3200 |
| 2024-04-26 | 15.91 | $24.84 | 6600 |
| 2024-04-25 | 16.47 | $24.68 | 6000 |
| 2024-04-24 | 16.40 | $24.96 | 9000 |
| 2024-04-23 | 17.02 | $24.98 | 4700 |
| 2024-04-22 | 17.49 | $24.67 | 11400 |
| 2024-04-19 | 17.43 | $24.62 | 12800 |
| 2024-04-18 | 17.27 | $24.40 | 3000 |
| 2024-04-17 | 16.73 | $24.62 | 8600 |
| 2024-04-16 | 16.09 | $24.27 | 13400 |
| 2024-04-15 | 14.68 | $24.28 | 19400 |
| 2024-04-12 | 13.28 | $24.82 | 5100 |
| 2024-04-11 | 12.72 | $24.88 | 40500 |
| 2024-04-10 | 12.15 | $24.98 | 27600 |
| 2024-04-09 | 11.55 | $25.10 | 14800 |
| 2024-04-08 | 12.04 | $25.13 | 10200 |
| 2024-04-05 | 12.63 | $25.18 | 4100 |
| 2024-04-04 | 13.21 | $25.03 | 6600 |
| 2024-04-03 | 13.67 | $25.04 | 20900 |
| 2024-04-02 | 13.92 | $24.69 | 9600 |
| 2024-04-01 | 13.29 | $24.96 | 12700 |
| 2024-03-28 | 12.94 | $24.80 | 122500 |
| 2024-03-27 | 12.57 | $25.14 | 5100 |
| 2024-03-26 | 12.93 | $25.15 | 4300 |
| 2024-03-25 | 13.31 | $25.08 | 15000 |
| 2024-03-22 | 13.63 | $25.05 | 12200 |
| 2024-03-21 | 14.16 | $25.12 | 9100 |
| 2024-03-20 | 14.84 | $24.96 | 13300 |
| 2024-03-19 | 15.13 | $24.80 | 14300 |
| 2024-03-18 | 15.05 | $24.70 | 34400 |
| 2024-03-15 | 14.96 | $24.98 | 6700 |
| 2024-03-14 | 15.52 | $24.95 | 8500 |
| 2024-03-13 | 16.11 | $25.00 | 8600 |
| 2024-03-12 | 16.92 | $24.92 | 26000 |
| 2024-03-11 | 17.78 | $25.20 | 21100 |
| 2024-03-08 | 17.75 | $25.35 | 9000 |
| 2024-03-07 | 17.25 | $25.30 | 9800 |
| 2024-03-06 | 16.73 | $25.34 | 21600 |
| 2024-03-05 | 16.26 | $25.18 | 16400 |
| 2024-03-04 | 16.12 | $25.21 | 8900 |
| 2024-03-01 | 15.84 | $25.26 | 16800 |
| 2024-02-29 | 15.55 | $25.30 | 102400 |
| 2024-02-28 | 15.24 | $24.89 | 2900 |
| 2024-02-27 | 15.89 | $25.00 | 4200 |
| 2024-02-26 | 16.49 | $25.03 | 7500 |
| 2024-02-23 | 16.86 | $25.10 | 21700 |
| 2024-02-22 | 17.25 | $24.95 | 3000 |
| 2024-02-21 | 18.01 | $24.99 | 24100 |
| 2024-02-20 | 18.81 | $24.92 | 8200 |
| 2024-02-16 | 19.73 | $24.96 | 7400 |
| 2024-02-15 | 20.76 | $24.97 | 11200 |
| 2024-02-14 | 21.84 | $24.76 | 17200 |
| 2024-02-13 | 22.84 | $24.74 | 13000 |
| 2024-02-12 | 23.73 | $25.00 | 10600 |
| 2024-02-09 | 24.87 | $24.87 | 20200 |
| 2024-02-08 | 25.97 | $24.90 | 6900 |
| 2024-02-07 | 27.22 | $24.83 | 9400 |
| 2024-02-06 | 28.39 | $24.72 | 13300 |
| 2024-02-05 | 29.55 | $24.72 | 16700 |
| 2024-02-02 | 30.85 | $24.91 | 8600 |
| 2024-02-01 | 32.15 | $24.91 | 8500 |
| 2024-01-31 | 33.53 | $24.75 | 7700 |
| 2024-01-30 | 35.08 | $25.18 | 6800 |
| 2024-01-29 | 35.25 | $25.11 | 20000 |
| 2024-01-26 | 35.48 | $25.07 | 4500 |
| 2024-01-25 | 35.94 | $25.08 | 14400 |
| 2024-01-24 | 36.43 | $24.93 | 7900 |
| 2024-01-23 | 36.94 | $25.04 | 5800 |
| 2024-01-22 | 37.30 | $25.06 | 6300 |
| 2024-01-19 | 37.68 | $24.70 | 11500 |
| 2024-01-18 | 38.43 | $24.72 | 15200 |
| 2024-01-17 | 39.02 | $24.81 | 25300 |
| 2024-01-16 | 39.32 | $24.95 | 8300 |
| 2024-01-12 | 39.20 | $24.97 | 5200 |
| 2024-01-11 | 39.07 | $24.98 | 8100 |
| 2024-01-10 | 38.99 | $24.98 | 7200 |
| 2024-01-09 | 38.66 | $25.00 | 3500 |
| 2024-01-08 | 38.32 | $24.97 | 5600 |
| 2024-01-05 | 38.13 | $24.99 | 14100 |
| 2024-01-04 | 37.73 | $25.01 | 381600 |
| 2024-01-03 | 37.17 | $25.05 | 10900 |
| 2024-01-02 | 36.59 | $25.09 | 9800 |
| 2023-12-29 | 35.53 | $25.16 | 60100 |
| 2023-12-28 | 34.41 | $25.07 | 26100 |
| 2023-12-27 | 33.28 | $24.95 | 17900 |
| 2023-12-26 | 32.24 | $24.80 | 9000 |
| 2023-12-22 | 31.25 | $24.81 | 13000 |
| 2023-12-21 | 30.27 | $24.69 | 16700 |
| 2023-12-20 | 29.30 | $24.73 | 13700 |
| 2023-12-19 | 28.29 | $24.46 | 12500 |
| 2023-12-18 | 27.42 | $24.26 | 9700 |
| 2023-12-15 | 26.50 | $24.54 | 12800 |
| 2023-12-14 | 25.06 | $24.52 | 16400 |
| 2023-12-13 | 23.53 | $24.43 | 15800 |
| 2023-12-12 | 22.32 | $23.93 | 22300 |
| 2023-12-11 | 21.60 | $23.74 | 36100 |
| 2023-12-08 | 21.09 | $23.72 | 19300 |
| 2023-12-07 | 20.56 | $23.81 | 16300 |
| 2023-12-06 | 20.20 | $23.68 | 20400 |
| 2023-12-05 | 20.07 | $23.46 | 19300 |
| 2023-12-04 | 20.10 | $23.30 | 33600 |
| 2023-12-01 | 20.13 | $23.76 | 9400 |
| 2023-11-30 | 19.65 | $23.51 | 21200 |
| 2023-11-29 | 19.16 | $23.53 | 12200 |
| 2023-11-28 | 18.92 | $23.45 | 17900 |
| 2023-11-27 | 18.89 | $23.33 | 2800 |
| 2023-11-24 | 19.00 | $23.15 | 3900 |
| 2023-11-22 | 19.32 | $23.03 | 13600 |
| 2023-11-21 | 19.65 | $23.46 | 5700 |
| 2023-11-20 | 19.22 | $23.39 | 14400 |
| 2023-11-17 | 18.77 | $23.50 | 4900 |
| 2023-11-16 | 18.45 | $23.45 | 4200 |
| 2023-11-15 | 18.23 | $23.32 | 7500 |
| 2023-11-14 | 18.01 | $23.30 | 14900 |
| 2023-11-13 | 17.71 | $23.11 | 6500 |
| 2023-11-10 | 18.48 | $23.03 | 5900 |
| 2023-11-09 | 19.31 | $22.75 | 8800 |
| 2023-11-08 | 20.18 | $23.17 | 11000 |
| 2023-11-07 | 20.22 | $23.06 | 5200 |
| 2023-11-06 | 20.45 | $23.13 | 6800 |
| 2023-11-03 | 20.75 | $23.06 | 16800 |
| 2023-11-02 | 20.83 | $22.98 | 49600 |
| 2023-11-01 | 21.05 | $22.79 | 39200 |
| 2023-10-31 | 21.39 | $22.60 | 63100 |
| 2023-10-30 | 21.89 | $22.15 | 3700 |
| 2023-10-27 | 22.28 | $22.16 | 8000 |
| 2023-10-26 | 22.70 | $22.04 | 6100 |
| 2023-10-25 | 22.82 | $22.09 | 19800 |
| 2023-10-24 | 22.95 | $22.27 | 10100 |
| 2023-10-23 | 23.23 | $22.08 | 11000 |
| 2023-10-20 | 23.33 | $22.15 | 6000 |
| 2023-10-19 | 23.39 | $21.75 | 14900 |
| 2023-10-18 | 23.61 | $21.95 | 9200 |
| 2023-10-17 | 22.69 | $21.92 | 17100 |
| 2023-10-16 | 21.73 | $22.07 | 17600 |
| 2023-10-13 | 20.92 | $22.15 | 14000 |
| 2023-10-12 | 20.06 | $22.17 | 6500 |
| 2023-10-11 | 19.34 | $22.37 | 15900 |
| 2023-10-10 | 18.86 | $22.37 | 28400 |
| 2023-10-09 | 18.41 | $22.65 | 16500 |
| 2023-10-06 | 17.75 | $22.36 | 15000 |
| 2023-10-05 | 16.61 | $22.18 | 12300 |
| 2023-10-04 | 15.10 | $22.29 | 12400 |
| 2023-10-03 | 13.57 | $22.15 | 10800 |
| 2023-10-02 | 11.96 | $22.95 | 8300 |
| 2023-09-29 | 11.18 | $23.27 | 72400 |
| 2023-09-28 | 10.97 | $23.64 | 14100 |
| 2023-09-27 | 11.32 | $23.65 | 36400 |
| 2023-09-26 | 11.68 | $23.51 | 49000 |
| 2023-09-25 | 11.54 | $23.50 | 11400 |
| 2023-09-22 | 10.75 | $23.54 | 12200 |
| 2023-09-21 | 10.24 | $23.62 | 15800 |
| 2023-09-20 | 9.85 | $24.07 | 14200 |
| 2023-09-19 | 10.31 | $24.23 | 10300 |
| 2023-09-18 | 10.44 | $24.34 | 11600 |
| 2023-09-15 | 10.57 | $24.18 | 9500 |
| 2023-09-14 | 11.11 | $24.22 | 14600 |
| 2023-09-13 | 11.67 | $24.10 | 6300 |
| 2023-09-12 | 11.83 | $23.92 | 9800 |
| 2023-09-11 | 11.92 | $24.07 | 7200 |
| 2023-09-08 | 12.35 | $24.05 | 7500 |
| 2023-09-07 | 12.78 | $23.94 | 11400 |
| 2023-09-06 | 13.24 | $23.96 | 15800 |
| 2023-09-05 | 13.92 | $24.05 | 12000 |
| 2023-09-01 | 14.62 | $24.19 | 5200 |
| 2023-08-31 | 15.18 | $24.20 | 52300 |
| 2023-08-30 | 15.78 | $23.98 | 15100 |
| 2023-08-29 | 16.49 | $24.10 | 18400 |
| 2023-08-28 | 17.31 | $23.86 | 10100 |
| 2023-08-25 | 17.62 | $23.70 | 12900 |
| 2023-08-24 | 17.54 | $23.67 | 12300 |
| 2023-08-23 | 17.67 | $23.64 | 13100 |
| 2023-08-22 | 17.69 | $23.39 | 17600 |
| 2023-08-21 | 17.06 | $23.24 | 6300 |
| 2023-08-18 | 16.16 | $23.35 | 17700 |
| 2023-08-17 | 15.49 | $23.57 | 8500 |
| 2023-08-16 | 14.78 | $23.40 | 40500 |
| 2023-08-15 | 14.24 | $23.86 | 21900 |
| 2023-08-14 | 14.56 | $24.25 | 23900 |
| 2023-08-11 | 14.92 | $24.25 | 5100 |
| 2023-08-10 | 15.28 | $24.36 | 33300 |
| 2023-08-09 | 15.30 | $24.31 | 3900 |
| 2023-08-08 | 15.81 | $24.25 | 18200 |
| 2023-08-07 | 16.48 | $24.18 | 21400 |
| 2023-08-04 | 17.32 | $23.92 | 9700 |
| 2023-08-03 | 17.38 | $23.76 | 5500 |
| 2023-08-02 | 17.26 | $23.89 | 5100 |
| 2023-08-01 | 17.21 | $23.81 | 15000 |
| 2023-07-31 | 17.15 | $24.01 | 12600 |
| 2023-07-28 | 17.85 | $24.37 | 16800 |
| 2023-07-27 | 18.26 | $24.38 | 28600 |
| 2023-07-26 | 18.21 | $24.44 | 16000 |
| 2023-07-25 | 18.21 | $24.38 | 28200 |
| 2023-07-24 | 18.20 | $24.37 | 16200 |
| 2023-07-21 | 18.41 | $24.32 | 8800 |
| 2023-07-20 | 18.62 | $24.32 | 40400 |
| 2023-07-19 | 18.91 | $24.37 | 17400 |
| 2023-07-18 | 18.94 | $24.35 | 22000 |
| 2023-07-17 | 18.96 | $24.36 | 18700 |
| 2023-07-14 | 18.98 | $24.28 | 14600 |
| 2023-07-13 | 19.01 | $24.38 | 13900 |
| 2023-07-12 | 18.63 | $24.36 | 20000 |
| 2023-07-11 | 18.07 | $24.36 | 17500 |
| 2023-07-10 | 18.03 | $24.35 | 9900 |
| 2023-07-07 | 17.98 | $24.45 | 36300 |
| 2023-07-06 | 17.92 | $24.40 | 12600 |
| 2023-07-05 | 18.47 | $24.40 | 14400 |
| 2023-07-03 | 18.34 | $24.44 | 6800 |
| 2023-06-30 | 18.04 | $24.24 | 138700 |
| 2023-06-29 | 17.95 | $24.20 | 9600 |
| 2023-06-28 | 18.09 | $24.30 | 4100 |
| 2023-06-27 | 18.39 | $24.11 | 19500 |
| 2023-06-26 | 18.71 | $24.40 | 3500 |
| 2023-06-23 | 18.73 | $24.27 | 8900 |
| 2023-06-22 | 19.10 | $24.21 | 7200 |
| 2023-06-21 | 19.48 | $24.12 | 5000 |
| 2023-06-20 | 20.11 | $24.37 | 7800 |
| 2023-06-16 | 20.78 | $24.40 | 6100 |
| 2023-06-15 | 20.46 | $24.56 | 5900 |
| 2023-06-14 | 20.44 | $24.43 | 11800 |
| 2023-06-13 | 20.41 | $24.78 | 7400 |
| 2023-06-12 | 19.84 | $24.62 | 10300 |
| 2023-06-09 | 19.19 | $24.80 | 21600 |
| 2023-06-08 | 18.40 | $24.69 | 7000 |
| 2023-06-07 | 18.09 | $24.58 | 12100 |
| 2023-06-06 | 17.83 | $24.59 | 14900 |
| 2023-06-05 | 17.45 | $24.42 | 21200 |
| 2023-06-02 | 17.57 | $24.30 | 45800 |
| 2023-06-01 | 18.02 | $24.04 | 30700 |
| 2023-05-31 | 18.82 | $24.10 | 54600 |
| 2023-05-30 | 19.66 | $23.90 | 13400 |
| 2023-05-26 | 20.32 | $24.02 | 12700 |
| 2023-05-25 | 20.90 | $24.08 | 8800 |
| 2023-05-24 | 21.75 | $24.03 | 16300 |
| 2023-05-23 | 22.69 | $24.01 | 10600 |
| 2023-05-22 | 23.71 | $24.11 | 11400 |
| 2023-05-19 | 24.95 | $24.10 | 21000 |
| 2023-05-18 | 26.24 | $24.30 | 10800 |
| 2023-05-17 | 27.16 | $24.48 | 44400 |
| 2023-05-16 | 27.73 | $24.54 | 11700 |
| 2023-05-15 | 28.04 | $24.66 | 11100 |
| 2023-05-12 | 28.37 | $24.45 | 4500 |
| 2023-05-11 | 29.26 | $24.30 | 22600 |
| 2023-05-10 | 30.31 | $24.45 | 8300 |
| 2023-05-09 | 30.93 | $24.38 | 11200 |
| 2023-05-08 | 31.57 | $24.50 | 6400 |
| 2023-05-05 | 31.69 | $24.51 | 5100 |
| 2023-05-04 | 32.31 | $24.32 | 22800 |
| 2023-05-03 | 32.98 | $24.63 | 40000 |
| 2023-05-02 | 33.07 | $24.85 | 30700 |
| 2023-05-01 | 32.97 | $24.89 | 26800 |
| 2023-04-28 | 31.97 | $25.02 | 86300 |
| 2023-04-27 | 30.92 | $24.86 | 15000 |
| 2023-04-26 | 30.14 | $24.62 | 30400 |
| 2023-04-25 | 29.48 | $24.65 | 15400 |
| 2023-04-24 | 28.89 | $24.70 | 15500 |
| 2023-04-21 | 27.70 | $24.64 | 9700 |
| 2023-04-20 | 26.50 | $24.48 | 21600 |
| 2023-04-19 | 25.44 | $24.61 | 18200 |
| 2023-04-18 | 24.34 | $24.06 | 33500 |
| 2023-04-17 | 23.83 | $23.83 | 24600 |
| 2023-04-14 | 23.84 | $23.79 | 18200 |
| 2023-04-13 | 24.28 | $23.79 | 377400 |
| 2023-04-12 | 24.75 | $23.40 | 22800 |
| 2023-04-11 | 25.33 | $23.40 | 79800 |
| 2023-04-10 | 25.94 | $23.41 | 40500 |
| 2023-04-06 | 26.58 | $23.45 | 160700 |
| 2023-04-05 | 27.29 | $23.36 | 27400 |
| 2023-04-04 | 27.67 | $23.38 | 27000 |
| 2023-04-03 | 28.23 | $23.39 | 49300 |
| 2023-03-31 | 28.70 | $23.38 | 158700 |
| 2023-03-30 | 29.28 | $23.39 | 215400 |
| 2023-03-29 | 29.57 | $23.33 | 35100 |
| 2023-03-28 | 29.79 | $23.35 | 15900 |
| 2023-03-27 | 29.90 | $23.37 | 38300 |
| 2023-03-24 | 30.07 | $23.30 | 53400 |
| 2023-03-23 | 29.68 | $23.30 | 36200 |
| 2023-03-22 | 29.27 | $23.34 | 46800 |
| 2023-03-21 | 28.84 | $23.34 | 16900 |
| 2023-03-20 | 27.92 | $23.08 | 8300 |
| 2023-03-17 | 26.82 | $23.21 | 53500 |
| 2023-03-16 | 25.67 | $23.42 | 37200 |
| 2023-03-15 | 24.76 | $23.35 | 42500 |
| 2023-03-14 | 23.39 | $23.32 | 26300 |
| 2023-03-13 | 22.07 | $23.22 | 18700 |
| 2023-03-10 | 20.40 | $23.35 | 44600 |
| 2023-03-09 | 18.82 | $23.26 | 14400 |
| 2023-03-08 | 17.17 | $23.51 | 18600 |
| 2023-03-07 | 16.17 | $23.56 | 17600 |
| 2023-03-06 | 15.02 | $23.56 | 26200 |
| 2023-03-03 | 14.28 | $23.52 | 37600 |
| 2023-03-02 | 13.41 | $23.53 | 18300 |
| 2023-03-01 | 12.37 | $23.53 | 13800 |
| 2023-02-28 | 11.61 | $23.55 | 55800 |
| 2023-02-27 | 11.19 | $23.49 | 21500 |
| 2023-02-24 | 10.81 | $23.52 | 57000 |
| 2023-02-23 | 10.22 | $23.59 | 42600 |
| 2023-02-22 | 9.72 | $23.52 | 27300 |
| 2023-02-21 | 9.20 | $23.53 | 13700 |
| 2023-02-17 | 8.64 | $24.04 | 63700 |
| 2023-02-16 | 9.10 | $23.97 | 16600 |
| 2023-02-15 | 9.24 | $24.02 | 14100 |
| 2023-02-14 | 9.55 | $24.03 | 22100 |
| 2023-02-13 | 10.00 | $24.05 | 18200 |
| 2023-02-10 | 10.41 | $24.05 | 66500 |
| 2023-02-09 | 10.84 | $24.04 | 25500 |
| 2023-02-08 | 11.36 | $24.05 | 20600 |
| 2023-02-07 | 11.95 | $24.05 | 38100 |
| 2023-02-06 | 12.58 | $23.98 | 13700 |
| 2023-02-03 | 12.72 | $24.03 | 105500 |
| 2023-02-02 | 13.04 | $24.06 | 33900 |
| 2023-02-01 | 13.62 | $24.05 | 24600 |
| 2023-01-31 | 14.10 | $24.03 | 66300 |
| 2023-01-30 | 14.58 | $24.18 | 43100 |
| 2023-01-27 | 14.77 | $24.15 | 116300 |
| 2023-01-26 | 14.97 | $24.13 | 35300 |
| 2023-01-25 | 14.94 | $24.18 | 48300 |
| 2023-01-24 | 14.92 | $24.17 | 27300 |
| 2023-01-23 | 14.70 | $24.17 | 23700 |
| 2023-01-20 | 14.49 | $24.12 | 86000 |
| 2023-01-19 | 14.30 | $24.15 | 23700 |
| 2023-01-18 | 14.05 | $24.16 | 26700 |
| 2023-01-17 | 13.79 | $24.19 | 21400 |
| 2023-01-13 | 13.55 | $24.17 | 35000 |
| 2023-01-12 | 13.23 | $24.14 | 13700 |
| 2023-01-11 | 12.96 | $24.17 | 10200 |
| 2023-01-10 | 12.69 | $24.12 | 17000 |
| 2023-01-09 | 12.50 | $24.09 | 14900 |
| 2023-01-06 | 12.16 | $24.17 | 67400 |
| 2023-01-05 | 11.59 | $24.08 | 21300 |
| 2023-01-04 | 11.15 | $24.20 | 23600 |
| 2023-01-03 | 10.46 | $24.09 | 14000 |
| 2022-12-30 | 9.85 | $24.08 | 235900 |
| 2022-12-29 | 9.21 | $23.70 | 86000 |
| 2022-12-28 | 9.66 | $23.65 | 45200 |
| 2022-12-27 | 10.16 | $23.61 | 18300 |
| 2022-12-23 | 10.24 | $23.68 | 53600 |
| 2022-12-22 | 10.60 | $23.65 | 44500 |
| 2022-12-21 | 10.97 | $23.64 | 31700 |
| 2022-12-20 | 11.37 | $23.65 | 17300 |
| 2022-12-19 | 11.79 | $23.67 | 64300 |
| 2022-12-16 | 12.24 | $23.68 | 52600 |
| 2022-12-15 | 12.71 | $23.76 | 64900 |
| 2022-12-14 | 12.65 | $23.65 | 37500 |
| 2022-12-13 | 13.20 | $23.70 | 31400 |
| 2022-12-12 | 13.78 | $23.24 | 22700 |
| 2022-12-09 | 13.91 | $23.29 | 32000 |
| 2022-12-08 | 14.04 | $23.32 | 30900 |
| 2022-12-07 | 14.18 | $23.26 | 24000 |
| 2022-12-06 | 14.22 | $23.07 | 22600 |
| 2022-12-05 | 14.27 | $23.07 | 32600 |
| 2022-12-02 | 14.82 | $23.58 | 46400 |
| 2022-12-01 | 15.37 | $23.51 | 43500 |
| 2022-11-30 | 15.66 | $23.62 | 88800 |
| 2022-11-29 | 15.96 | $23.58 | 80600 |
| 2022-11-28 | 16.49 | $23.42 | 16500 |
| 2022-11-25 | 16.86 | $23.90 | 6400 |
| 2022-11-23 | 17.30 | $23.75 | 13300 |
| 2022-11-22 | 17.83 | $23.30 | 23100 |
| 2022-11-21 | 18.72 | $23.47 | 18500 |
| 2022-11-18 | 19.67 | $23.50 | 11900 |
| 2022-11-17 | 20.48 | $23.73 | 8600 |
| 2022-11-16 | 21.30 | $23.90 | 25400 |
| 2022-11-15 | 22.35 | $23.45 | 34600 |
| 2022-11-14 | 23.25 | $23.00 | 37100 |
| 2022-11-11 | 23.66 | $23.43 | 24100 |
| 2022-11-10 | 24.64 | $23.52 | 35100 |
| 2022-11-09 | 25.80 | $22.81 | 16200 |
| 2022-11-08 | 25.84 | $22.83 | 34700 |
| 2022-11-07 | 25.97 | $22.55 | 21100 |
| 2022-11-04 | 25.88 | $22.41 | 15000 |
| 2022-11-03 | 25.78 | $22.33 | 14400 |
| 2022-11-02 | 25.24 | $22.36 | 22400 |
| 2022-11-01 | 24.68 | $22.43 | 22000 |
| 2022-10-31 | 24.56 | $22.85 | 12700 |
| 2022-10-28 | 24.68 | $22.93 | 22700 |
| 2022-10-27 | 24.80 | $22.47 | 33800 |
| 2022-10-26 | 24.78 | $22.85 | 8000 |
| 2022-10-25 | 25.13 | $22.69 | 10300 |
| 2022-10-24 | 25.11 | $22.80 | 19800 |
| 2022-10-21 | 24.97 | $22.94 | 17100 |
| 2022-10-20 | 24.71 | $22.30 | 13900 |
| 2022-10-19 | 24.44 | $22.84 | 15200 |
| 2022-10-18 | 24.53 | $22.78 | 16000 |
| 2022-10-17 | 24.99 | $22.93 | 11000 |
| 2022-10-14 | 25.48 | $22.86 | 13400 |
| 2022-10-13 | 25.83 | $22.89 | 10000 |
| 2022-10-12 | 26.20 | $22.99 | 14700 |
| 2022-10-11 | 26.41 | $23.06 | 22300 |
| 2022-10-10 | 26.63 | $22.82 | 23000 |
| 2022-10-07 | 26.80 | $23.13 | 11200 |
| 2022-10-06 | 27.22 | $23.21 | 15200 |
| 2022-10-05 | 27.77 | $22.98 | 19500 |
| 2022-10-04 | 27.83 | $23.13 | 23700 |
| 2022-10-03 | 27.90 | $22.69 | 18300 |
| 2022-09-30 | 27.30 | $22.15 | 176900 |
| 2022-09-29 | 26.14 | $22.00 | 93900 |
| 2022-09-28 | 24.98 | $22.71 | 34600 |
| 2022-09-27 | 24.38 | $22.40 | 23700 |
| 2022-09-26 | 23.28 | $22.49 | 32200 |
| 2022-09-23 | 22.21 | $23.11 | 29100 |
| 2022-09-22 | 21.70 | $23.15 | 15400 |
| 2022-09-21 | 21.38 | $23.40 | 12200 |
| 2022-09-20 | 21.22 | $23.42 | 15700 |
| 2022-09-19 | 20.85 | $23.30 | 19600 |
| 2022-09-16 | 20.24 | $23.32 | 18300 |
| 2022-09-15 | 19.72 | $23.42 | 10900 |
| 2022-09-14 | 19.29 | $23.60 | 33000 |
| 2022-09-13 | 19.06 | $23.72 | 10000 |
| 2022-09-12 | 18.67 | $23.93 | 10700 |
| 2022-09-09 | 18.56 | $23.57 | 14800 |
| 2022-09-08 | 17.90 | $23.62 | 22000 |
| 2022-09-07 | 17.26 | $24.23 | 18700 |
| 2022-09-06 | 17.23 | $24.22 | 35600 |
| 2022-09-02 | 16.88 | $24.50 | 16100 |
| 2022-09-01 | 16.81 | $24.42 | 4200 |
| 2022-08-31 | 16.29 | $24.33 | 14500 |
| 2022-08-30 | 15.94 | $24.62 | 10200 |
| 2022-08-29 | 15.85 | $24.70 | 12400 |
| 2022-08-26 | 15.79 | $24.67 | 18300 |
| 2022-08-25 | 15.55 | $24.58 | 11100 |
| 2022-08-24 | 14.89 | $24.04 | 19700 |
| 2022-08-23 | 13.57 | $24.17 | 32000 |
| 2022-08-22 | 12.18 | $24.72 | 10400 |
| 2022-08-19 | 12.45 | $24.79 | 6300 |
| 2022-08-18 | 13.03 | $24.92 | 7100 |
| 2022-08-17 | 13.64 | $24.92 | 25600 |
| 2022-08-16 | 14.11 | $24.99 | 10600 |
| 2022-08-15 | 14.33 | $25.01 | 11300 |
| 2022-08-12 | 14.56 | $24.90 | 3800 |
| 2022-08-11 | 14.83 | $24.84 | 10300 |
| 2022-08-10 | 15.11 | $24.93 | 14500 |
| 2022-08-09 | 15.41 | $24.81 | 26300 |
| 2022-08-08 | 16.08 | $25.10 | 12500 |
| 2022-08-05 | 15.38 | $25.09 | 5800 |
| 2022-08-04 | 14.80 | $25.22 | 29900 |
| 2022-08-03 | 14.19 | $25.21 | 29700 |
| 2022-08-02 | 13.71 | $25.14 | 54500 |
| 2022-08-01 | 13.20 | $25.14 | 36500 |
| 2022-07-29 | 12.50 | $25.60 | 28200 |
| 2022-07-28 | 11.73 | $25.41 | 12300 |
| 2022-07-27 | 11.39 | $25.21 | 1500 |
| 2022-07-26 | 11.19 | $25.15 | 6500 |
| 2022-07-25 | 11.10 | $25.25 | 4200 |
| 2022-07-22 | 11.01 | $25.10 | 9200 |
| 2022-07-21 | 11.02 | $25.28 | 6700 |
| 2022-07-20 | 10.99 | $25.08 | 4200 |
| 2022-07-19 | 11.33 | $24.98 | 5800 |
| 2022-07-18 | 11.83 | $24.90 | 5100 |
| 2022-07-15 | 12.34 | $24.99 | 2200 |
| 2022-07-14 | 12.63 | $24.90 | 7200 |
| 2022-07-13 | 13.05 | $24.80 | 27800 |
| 2022-07-12 | 13.27 | $25.08 | 10200 |
| 2022-07-11 | 13.41 | $24.82 | 6000 |
| 2022-07-08 | 13.87 | $24.69 | 8400 |
| 2022-07-07 | 14.46 | $24.28 | 4000 |
| 2022-07-06 | 15.00 | $24.49 | 7300 |
| 2022-07-05 | 15.57 | $24.53 | 4300 |
| 2022-07-01 | 16.18 | $24.42 | 7300 |
| 2022-06-30 | 16.95 | $24.02 | 16200 |
| 2022-06-29 | 17.75 | $24.30 | 11900 |
| 2022-06-28 | 18.49 | $24.12 | 7400 |
| 2022-06-27 | 19.33 | $24.18 | 10000 |
| 2022-06-24 | 20.22 | $24.15 | 13200 |
| 2022-06-23 | 21.15 | $23.99 | 8500 |
| 2022-06-22 | 21.88 | $23.57 | 7800 |
| 2022-06-21 | 22.46 | $23.59 | 16200 |
| 2022-06-17 | 23.07 | $23.34 | 19600 |
| 2022-06-16 | 23.61 | $23.38 | 20400 |
| 2022-06-15 | 23.85 | $23.40 | 33000 |
| 2022-06-14 | 24.20 | $23.30 | 18500 |
| 2022-06-13 | 24.52 | $23.48 | 29100 |
| 2022-06-10 | 25.04 | $24.63 | 53200 |
| 2022-06-09 | 26.10 | $25.10 | 10800 |
| 2022-06-08 | 26.38 | $24.95 | 9600 |
| 2022-06-07 | 26.97 | $25.08 | 4100 |
| 2022-06-06 | 27.59 | $24.85 | 5300 |
| 2022-06-03 | 28.24 | $24.79 | 17200 |
| 2022-06-02 | 29.38 | $24.86 | 8600 |
| 2022-06-01 | 30.50 | $25.02 | 11000 |
| 2022-05-31 | 31.32 | $25.08 | 46600 |
| 2022-05-27 | 32.18 | $25.35 | 22600 |
| 2022-05-26 | 32.00 | $25.57 | 25100 |
| 2022-05-25 | 31.92 | $24.84 | 22500 |
| 2022-05-24 | 32.64 | $23.75 | 13500 |
| 2022-05-23 | 33.70 | $23.45 | 25000 |
| 2022-05-20 | 34.53 | $23.50 | 35900 |
| 2022-05-19 | 35.14 | $23.47 | 24500 |
| 2022-05-18 | 35.26 | $23.47 | 32200 |
| 2022-05-17 | 35.38 | $23.25 | 35600 |
| 2022-05-16 | 35.52 | $23.41 | 12300 |
| 2022-05-13 | 35.72 | $23.48 | 10900 |
| 2022-05-12 | 35.94 | $23.19 | 35700 |
| 2022-05-11 | 35.51 | $23.14 | 37600 |
| 2022-05-10 | 34.87 | $23.18 | 26000 |
| 2022-05-09 | 34.30 | $23.05 | 27200 |
| 2022-05-06 | 32.81 | $23.25 | 17500 |
| 2022-05-05 | 31.25 | $23.18 | 15600 |
| 2022-05-04 | 29.62 | $23.66 | 61400 |
| 2022-05-03 | 27.95 | $23.52 | 24700 |
| 2022-05-02 | 26.26 | $23.23 | 38000 |
| 2022-04-29 | 24.49 | $24.05 | 41500 |
| 2022-04-28 | 22.96 | $23.99 | 46400 |
| 2022-04-27 | 21.22 | $23.66 | 92300 |
| 2022-04-26 | 19.60 | $24.42 | 48400 |
| 2022-04-25 | 18.74 | $24.50 | 20800 |
| 2022-04-22 | 17.82 | $24.70 | 27300 |
| 2022-04-21 | 17.10 | $24.86 | 32200 |
| 2022-04-20 | 16.83 | $25.16 | 13200 |
| 2022-04-19 | 16.85 | $24.97 | 22000 |
| 2022-04-18 | 16.89 | $24.81 | 28400 |
| 2022-04-14 | 16.45 | $25.08 | 11900 |
| 2022-04-13 | 16.51 | $25.25 | 7800 |
| 2022-04-12 | 17.06 | $25.25 | 10700 |
| 2022-04-11 | 17.64 | $25.33 | 8200 |
| 2022-04-08 | 18.36 | $25.52 | 10600 |
| 2022-04-07 | 18.96 | $25.67 | 10000 |
| 2022-04-06 | 19.51 | $25.55 | 16200 |
| 2022-04-05 | 20.52 | $25.38 | 24700 |
| 2022-04-04 | 21.35 | $25.70 | 4400 |
| 2022-04-01 | 21.33 | $25.65 | 9600 |
| 2022-03-31 | 21.32 | $25.88 | 12200 |
| 2022-03-30 | 21.30 | $25.75 | 13300 |
| 2022-03-29 | 21.19 | $25.90 | 10900 |
| 2022-03-28 | 21.74 | $25.54 | 10600 |
| 2022-03-25 | 22.70 | $25.45 | 15600 |
| 2022-03-24 | 23.44 | $25.60 | 18600 |
| 2022-03-23 | 24.21 | $25.49 | 15100 |
| 2022-03-22 | 24.81 | $25.50 | 9900 |
| 2022-03-21 | 25.53 | $25.40 | 6500 |
| 2022-03-18 | 26.30 | $25.57 | 10500 |
| 2022-03-17 | 27.37 | $25.59 | 3500 |
| 2022-03-16 | 28.51 | $25.39 | 9000 |
| 2022-03-15 | 29.01 | $25.31 | 14800 |
| 2022-03-14 | 29.48 | $25.31 | 15400 |
| 2022-03-11 | 29.83 | $25.51 | 10600 |
| 2022-03-10 | 30.54 | $25.50 | 21400 |
| 2022-03-09 | 31.33 | $25.71 | 4700 |
| 2022-03-08 | 32.17 | $25.46 | 5300 |
| 2022-03-07 | 32.75 | $25.58 | 27300 |
| 2022-03-04 | 33.24 | $25.49 | 3700 |
| 2022-03-03 | 33.90 | $25.77 | 46300 |
| 2022-03-02 | 34.89 | $25.71 | 18800 |
| 2022-03-01 | 35.29 | $25.43 | 32200 |
| 2022-02-28 | 35.42 | $25.36 | 19600 |
| 2022-02-25 | 35.55 | $25.47 | 9200 |
| 2022-02-24 | 35.74 | $25.50 | 10400 |
| 2022-02-23 | 35.21 | $25.45 | 17300 |
| 2022-02-22 | 34.85 | $25.65 | 15000 |
| 2022-02-18 | 34.52 | $25.58 | 21500 |
| 2022-02-17 | 34.21 | $25.61 | 29900 |
| 2022-02-16 | 33.98 | $25.57 | 29200 |
| 2022-02-15 | 33.30 | $25.52 | 26200 |
| 2022-02-14 | 32.56 | $25.37 | 23800 |
| 2022-02-11 | 31.27 | $25.42 | 31100 |
| 2022-02-10 | 29.92 | $25.57 | 25600 |
| 2022-02-09 | 28.63 | $25.70 | 35600 |
| 2022-02-08 | 27.55 | $25.68 | 38300 |
| 2022-02-07 | 26.42 | $25.76 | 25300 |
| 2022-02-04 | 25.35 | $25.89 | 87900 |
| 2022-02-03 | 24.35 | $26.21 | 18200 |
| 2022-02-02 | 23.47 | $26.49 | 19700 |
| 2022-02-01 | 23.01 | $26.52 | 17500 |
| 2022-01-31 | 22.23 | $26.53 | 89400 |
| 2022-01-28 | 21.40 | $26.28 | 10500 |
| 2022-01-27 | 20.72 | $26.28 | 20200 |
| 2022-01-26 | 20.02 | $26.85 | 11400 |
| 2022-01-25 | 20.41 | $27.00 | 17100 |
| 2022-01-24 | 20.83 | $26.78 | 9600 |
| 2022-01-21 | 20.39 | $26.83 | 10300 |
| 2022-01-20 | 20.54 | $26.78 | 24000 |
| 2022-01-19 | 20.70 | $26.65 | 17200 |
| 2022-01-18 | 20.66 | $26.57 | 19100 |
| 2022-01-14 | 20.52 | $26.82 | 4000 |
| 2022-01-13 | 20.63 | $26.87 | 13500 |
| 2022-01-12 | 21.16 | $26.76 | 3700 |
| 2022-01-11 | 21.72 | $26.73 | 11800 |
| 2022-01-10 | 21.89 | $26.53 | 9700 |
| 2022-01-07 | 21.42 | $26.62 | 11200 |
| 2022-01-06 | 21.29 | $26.70 | 10400 |
| 2022-01-05 | 21.14 | $26.64 | 15300 |
| 2022-01-04 | 20.99 | $26.80 | 19700 |
| 2022-01-03 | 21.43 | $27.09 | 18300 |
| 2021-12-31 | 22.48 | $27.29 | 22300 |
| 2021-12-30 | 23.43 | $27.00 | 4500 |
| 2021-12-29 | 24.20 | $27.00 | 24000 |
| 2021-12-28 | 24.81 | $27.00 | 14600 |
| 2021-12-27 | 25.88 | $26.89 | 10000 |
| 2021-12-23 | 26.70 | $26.84 | 8400 |
| 2021-12-22 | 27.56 | $26.89 | 22900 |
| 2021-12-21 | 28.55 | $26.82 | 8000 |
| 2021-12-20 | 29.49 | $26.73 | 16200 |
| 2021-12-17 | 30.27 | $26.78 | 22300 |
| 2021-12-16 | 31.16 | $26.90 | 13600 |
| 2021-12-15 | 32.16 | $26.84 | 19000 |
| 2021-12-14 | 33.16 | $26.72 | 10100 |
| 2021-12-13 | 33.92 | $26.77 | 9800 |
| 2021-12-10 | 34.79 | $26.68 | 11900 |
| 2021-12-09 | 35.29 | $26.74 | 5200 |
| 2021-12-08 | 35.91 | $26.82 | 11500 |
| 2021-12-07 | 36.57 | $26.88 | 13200 |
| 2021-12-06 | 37.34 | $26.71 | 11800 |
| 2021-12-03 | 37.92 | $26.71 | 14700 |
| 2021-12-02 | 38.53 | $26.70 | 13000 |
| 2021-12-01 | 38.11 | $26.69 | 24900 |
| 2021-11-30 | 37.70 | $26.62 | 50100 |
| 2021-11-29 | 37.31 | $27.05 | 5800 |
| 2021-11-26 | 37.21 | $26.84 | 36400 |
| 2021-11-24 | 36.86 | $27.16 | 12400 |
| 2021-11-23 | 36.94 | $27.13 | 45100 |
| 2021-11-22 | 36.70 | $26.96 | 19400 |
| 2021-11-19 | 36.51 | $27.26 | 16200 |
| 2021-11-18 | 36.77 | $27.36 | 11800 |
| 2021-11-17 | 37.13 | $27.50 | 15200 |
| 2021-11-16 | 37.68 | $27.63 | 15900 |
| 2021-11-15 | 38.59 | $27.66 | 22500 |
| 2021-11-12 | 39.47 | $27.62 | 18700 |
| 2021-11-11 | 40.26 | $27.60 | 25100 |
| 2021-11-10 | 41.13 | $27.64 | 32300 |
| 2021-11-09 | 42.06 | $27.85 | 18500 |
| 2021-11-08 | 42.90 | $27.79 | 11900 |
| 2021-11-05 | 43.97 | $27.75 | 6100 |
| 2021-11-04 | 44.69 | $27.71 | 13700 |
| 2021-11-03 | 45.35 | $27.56 | 14900 |
| 2021-11-02 | 45.90 | $27.68 | 15700 |
| 2021-11-01 | 46.51 | $27.76 | 11900 |
| 2021-10-29 | 47.33 | $27.79 | 23900 |
| 2021-10-28 | 48.20 | $27.79 | 9900 |
| 2021-10-27 | 49.90 | $27.94 | 10400 |
| 2021-10-26 | 51.23 | $27.95 | 16600 |
| 2021-10-25 | 52.62 | $27.92 | 6900 |
| 2021-10-22 | 54.11 | $27.65 | 8200 |
| 2021-10-21 | 55.68 | $27.97 | 11500 |
| 2021-10-20 | 55.97 | $27.97 | 11700 |
| 2021-10-19 | 56.27 | $27.94 | 9000 |
| 2021-10-18 | 56.59 | $27.93 | 18400 |
| 2021-10-15 | 56.96 | $27.93 | 7500 |
| 2021-10-14 | 56.87 | $27.94 | 33200 |
| 2021-10-13 | 56.79 | $27.67 | 20800 |
| 2021-10-12 | 56.72 | $27.80 | 15000 |
| 2021-10-11 | 56.81 | $27.61 | 14800 |
| 2021-10-08 | 57.01 | $27.56 | 25700 |
| 2021-10-07 | 57.32 | $27.48 | 11800 |
| 2021-10-06 | 57.78 | $27.41 | 14500 |
| 2021-10-05 | 58.34 | $27.27 | 24100 |
| 2021-10-04 | 59.04 | $27.05 | 17800 |
| 2021-10-01 | 59.93 | $27.23 | 10700 |
| 2021-09-30 | 60.40 | $27.41 | 28300 |
| 2021-09-29 | 60.86 | $27.20 | 15000 |
| 2021-09-28 | 61.58 | $27.13 | 14400 |
| 2021-09-27 | 62.40 | $27.28 | 20900 |
| 2021-09-24 | 62.92 | $27.30 | 20100 |
| 2021-09-23 | 63.46 | $27.33 | 40300 |
| 2021-09-22 | 63.77 | $27.48 | 28100 |
| 2021-09-21 | 64.26 | $27.42 | 12100 |
| 2021-09-20 | 64.77 | $27.39 | 13200 |
| 2021-09-17 | 65.32 | $27.64 | 23800 |
| 2021-09-16 | 65.62 | $27.53 | 15700 |
| 2021-09-15 | 66.04 | $27.47 | 16600 |
| 2021-09-14 | 66.48 | $27.33 | 9600 |
| 2021-09-13 | 66.99 | $27.20 | 14500 |
| 2021-09-10 | 67.58 | $27.27 | 12000 |
| 2021-09-09 | 68.20 | $27.28 | 12400 |
| 2021-09-08 | 68.81 | $27.27 | 104900 |
| 2021-09-07 | 69.41 | $27.39 | 7800 |
| 2021-09-03 | 69.72 | $27.48 | 28200 |
| 2021-09-02 | 70.05 | $27.45 | 96700 |
| 2021-09-01 | 70.11 | $27.37 | 15200 |
| 2021-08-31 | 70.21 | $27.11 | 55800 |
| 2021-08-30 | 70.35 | $27.15 | 24000 |
| 2021-08-27 | 70.54 | $27.15 | 7900 |
| 2021-08-26 | 70.69 | $27.13 | 5100 |
| 2021-08-25 | 70.86 | $27.17 | 8700 |
| 2021-08-24 | 70.83 | $27.17 | 208400 |
| 2021-08-23 | 70.81 | $27.16 | 23000 |
| 2021-08-20 | 70.67 | $27.16 | 23900 |
| 2021-08-19 | 70.39 | $27.18 | 24300 |
| 2021-08-18 | 70.10 | $27.20 | 13400 |
| 2021-08-17 | 69.80 | $27.25 | 11400 |
| 2021-08-16 | 69.48 | $27.25 | 18800 |
| 2021-08-13 | 68.90 | $27.34 | 22300 |
| 2021-08-12 | 68.30 | $27.03 | 31300 |
| 2021-08-11 | 67.69 | $27.02 | 19400 |
| 2021-08-10 | 67.05 | $27.03 | 8200 |
| 2021-08-09 | 66.38 | $27.23 | 21900 |
| 2021-08-06 | 65.20 | $27.35 | 18900 |
| 2021-08-05 | 63.93 | $27.28 | 26700 |
| 2021-08-04 | 62.59 | $27.28 | 74200 |
| 2021-08-03 | 61.11 | $27.32 | 13600 |
| 2021-08-02 | 59.48 | $27.33 | 15100 |
| 2021-07-30 | 57.77 | $27.27 | 36800 |
| 2021-07-29 | 55.97 | $27.20 | 11000 |
| 2021-07-28 | 54.08 | $27.32 | 11700 |
| 2021-07-27 | 51.99 | $27.35 | 19700 |
| 2021-07-26 | 49.75 | $27.35 | 11600 |
| 2021-07-23 | 47.40 | $27.34 | 12200 |
| 2021-07-22 | 44.89 | $27.31 | 16100 |
| 2021-07-21 | 42.24 | $27.47 | 14500 |
| 2021-07-20 | 39.35 | $27.40 | 12600 |
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