Is Saratoga Investment Corp. (SAR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Saratoga Investment Corp. (SAR) research center and poll results.
NYSE : SAR
Saratoga Investment Corp.
$19.61 USD
$0.2 (1.03%)
- Volume
- 169.12K
- Average Volume
- 131.66K
- Market Capitalization
- $319.85M
- P/E Ratio
- 19.61
- Dividend Yield
- 15.30%
- Price Target
- $21.00
- Year High
- $25.64
- Year Low
- $17.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.77
- Current Ratio
- $5.83
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
20.76
2026-07-17
Close Price
$19.61
Vol: 172219
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.76
Average
24.86
Maximum
29.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.76 | $19.61 | 172219 |
| 2026-07-16 | 20.88 | $19.41 | 197649 |
| 2026-07-15 | 21.02 | $19.61 | 187945 |
| 2026-07-14 | 21.14 | $19.20 | 146561 |
| 2026-07-13 | 21.30 | $19.05 | 297900 |
| 2026-07-10 | 21.46 | $18.17 | 313300 |
| 2026-07-09 | 21.67 | $17.45 | 398338 |
| 2026-07-08 | 21.92 | $17.98 | 1.0M |
| 2026-07-07 | 22.13 | $20.93 | 264300 |
| 2026-07-06 | 22.20 | $21.42 | 210639 |
| 2026-07-02 | 22.25 | $22.36 | 134880 |
| 2026-07-01 | 22.25 | $22.54 | 106200 |
| 2026-06-30 | 22.27 | $22.31 | 55800 |
| 2026-06-29 | 22.29 | $22.27 | 75900 |
| 2026-06-26 | 22.30 | $22.29 | 52800 |
| 2026-06-25 | 22.31 | $22.10 | 83621 |
| 2026-06-24 | 22.33 | $22.10 | 66778 |
| 2026-06-23 | 22.34 | $22.23 | 66900 |
| 2026-06-22 | 22.34 | $22.10 | 88981 |
| 2026-06-18 | 22.35 | $22.09 | 50400 |
| 2026-06-17 | 22.35 | $22.03 | 64900 |
| 2026-06-16 | 22.36 | $22.22 | 90193 |
| 2026-06-15 | 22.36 | $21.92 | 156087 |
| 2026-06-12 | 22.36 | $22.44 | 62100 |
| 2026-06-11 | 22.34 | $22.29 | 62248 |
| 2026-06-10 | 22.33 | $22.34 | 56324 |
| 2026-06-09 | 22.32 | $22.34 | 61635 |
| 2026-06-08 | 22.29 | $22.29 | 94051 |
| 2026-06-05 | 22.29 | $22.36 | 107800 |
| 2026-06-04 | 22.28 | $22.41 | 67600 |
| 2026-06-03 | 22.29 | $22.41 | 132991 |
| 2026-06-02 | 22.33 | $22.87 | 145763 |
| 2026-06-01 | 22.38 | $22.70 | 73868 |
| 2026-05-29 | 22.42 | $22.51 | 91945 |
| 2026-05-28 | 22.46 | $22.46 | 72300 |
| 2026-05-27 | 22.47 | $22.52 | 73700 |
| 2026-05-26 | 22.49 | $22.30 | 123900 |
| 2026-05-22 | 22.49 | $22.23 | 49780 |
| 2026-05-21 | 22.51 | $22.23 | 66932 |
| 2026-05-20 | 22.52 | $22.20 | 72161 |
| 2026-05-19 | 22.55 | $22.15 | 86700 |
| 2026-05-18 | 22.59 | $22.19 | 216137 |
| 2026-05-15 | 22.64 | $21.91 | 58943 |
| 2026-05-14 | 22.71 | $22.13 | 70200 |
| 2026-05-13 | 22.76 | $22.01 | 76619 |
| 2026-05-12 | 22.82 | $22.13 | 88251 |
| 2026-05-11 | 22.85 | $21.83 | 110300 |
| 2026-05-08 | 22.88 | $22.15 | 99900 |
| 2026-05-07 | 22.89 | $22.34 | 139488 |
| 2026-05-06 | 22.87 | $22.50 | 190600 |
| 2026-05-05 | 22.85 | $23.22 | 110730 |
| 2026-05-04 | 22.78 | $23.89 | 273088 |
| 2026-05-01 | 22.72 | $23.53 | 124500 |
| 2026-04-30 | 22.64 | $23.30 | 77006 |
| 2026-04-29 | 22.55 | $22.67 | 48713 |
| 2026-04-28 | 22.51 | $22.84 | 62069 |
| 2026-04-27 | 22.43 | $22.40 | 80400 |
| 2026-04-24 | 22.36 | $22.49 | 48103 |
| 2026-04-23 | 22.34 | $22.52 | 176106 |
| 2026-04-22 | 22.32 | $22.84 | 93300 |
| 2026-04-21 | 22.27 | $22.87 | 115304 |
| 2026-04-20 | 22.23 | $23.25 | 99477 |
| 2026-04-17 | 22.16 | $23.37 | 96200 |
| 2026-04-16 | 22.12 | $22.98 | 79012 |
| 2026-04-15 | 22.10 | $23.20 | 131500 |
| 2026-04-14 | 22.06 | $22.75 | 79700 |
| 2026-04-13 | 22.02 | $22.45 | 117921 |
| 2026-04-10 | 22.00 | $22.29 | 118143 |
| 2026-04-09 | 22.00 | $22.02 | 90541 |
| 2026-04-08 | 22.04 | $22.11 | 101201 |
| 2026-04-07 | 22.08 | $21.92 | 116300 |
| 2026-04-06 | 22.13 | $22.57 | 159100 |
| 2026-04-02 | 22.17 | $22.03 | 117000 |
| 2026-04-01 | 22.25 | $21.38 | 143576 |
| 2026-03-31 | 22.36 | $21.87 | 74962 |
| 2026-03-30 | 22.44 | $21.31 | 102400 |
| 2026-03-27 | 22.56 | $20.92 | 298003 |
| 2026-03-26 | 22.67 | $22.10 | 55000 |
| 2026-03-25 | 22.73 | $22.17 | 58005 |
| 2026-03-24 | 22.80 | $21.77 | 85500 |
| 2026-03-23 | 22.87 | $22.19 | 128500 |
| 2026-03-20 | 22.91 | $21.83 | 186600 |
| 2026-03-19 | 22.98 | $22.50 | 99100 |
| 2026-03-18 | 23.01 | $22.52 | 62438 |
| 2026-03-17 | 23.07 | $22.48 | 107223 |
| 2026-03-16 | 23.12 | $21.89 | 145300 |
| 2026-03-13 | 23.17 | $22.06 | 134500 |
| 2026-03-12 | 23.21 | $22.44 | 133135 |
| 2026-03-11 | 23.26 | $22.80 | 98748 |
| 2026-03-10 | 23.28 | $22.89 | 122909 |
| 2026-03-09 | 23.31 | $22.95 | 168879 |
| 2026-03-06 | 23.33 | $23.22 | 192246 |
| 2026-03-05 | 23.34 | $23.63 | 171721 |
| 2026-03-04 | 23.33 | $23.70 | 166540 |
| 2026-03-03 | 23.33 | $23.46 | 208644 |
| 2026-03-02 | 23.36 | $23.58 | 257581 |
| 2026-02-27 | 23.37 | $23.16 | 158407 |
| 2026-02-26 | 23.39 | $23.45 | 78200 |
| 2026-02-25 | 23.39 | $23.51 | 69131 |
| 2026-02-24 | 23.38 | $23.17 | 86115 |
| 2026-02-23 | 23.39 | $22.92 | 123417 |
| 2026-02-20 | 23.41 | $23.29 | 96224 |
| 2026-02-19 | 23.41 | $23.14 | 229700 |
| 2026-02-18 | 23.42 | $23.59 | 70479 |
| 2026-02-17 | 23.40 | $23.48 | 152732 |
| 2026-02-13 | 23.40 | $23.03 | 112021 |
| 2026-02-12 | 23.44 | $22.88 | 121100 |
| 2026-02-11 | 23.47 | $23.31 | 95000 |
| 2026-02-10 | 23.45 | $23.27 | 119340 |
| 2026-02-09 | 23.45 | $23.39 | 86145 |
| 2026-02-06 | 23.44 | $23.47 | 96201 |
| 2026-02-05 | 23.41 | $23.38 | 168100 |
| 2026-02-04 | 23.37 | $23.41 | 194700 |
| 2026-02-03 | 23.36 | $23.80 | 276727 |
| 2026-02-02 | 23.35 | $24.02 | 250300 |
| 2026-01-30 | 23.30 | $23.64 | 98002 |
| 2026-01-29 | 23.28 | $23.70 | 66100 |
| 2026-01-28 | 23.24 | $23.34 | 104601 |
| 2026-01-27 | 23.23 | $23.42 | 117204 |
| 2026-01-26 | 23.22 | $23.29 | 121400 |
| 2026-01-23 | 23.21 | $23.32 | 91937 |
| 2026-01-22 | 23.20 | $23.39 | 100758 |
| 2026-01-21 | 23.19 | $23.35 | 83234 |
| 2026-01-20 | 23.17 | $23.10 | 163500 |
| 2026-01-16 | 23.18 | $23.52 | 89744 |
| 2026-01-15 | 23.17 | $23.80 | 141300 |
| 2026-01-14 | 23.13 | $23.43 | 123053 |
| 2026-01-13 | 23.11 | $23.01 | 105100 |
| 2026-01-12 | 23.11 | $23.12 | 119580 |
| 2026-01-09 | 23.11 | $23.22 | 125400 |
| 2026-01-08 | 23.09 | $22.94 | 172200 |
| 2026-01-07 | 23.09 | $22.59 | 253303 |
| 2026-01-06 | 23.09 | $23.19 | 169206 |
| 2026-01-05 | 23.07 | $23.55 | 224140 |
| 2026-01-02 | 23.03 | $23.17 | 142900 |
| 2025-12-31 | 23.00 | $23.07 | 59456 |
| 2025-12-30 | 22.97 | $23.03 | 90013 |
| 2025-12-29 | 22.99 | $23.16 | 107616 |
| 2025-12-26 | 22.99 | $23.17 | 51013 |
| 2025-12-24 | 22.99 | $23.15 | 30400 |
| 2025-12-23 | 22.99 | $23.05 | 60200 |
| 2025-12-22 | 22.97 | $23.17 | 103415 |
| 2025-12-19 | 22.94 | $22.98 | 75400 |
| 2025-12-18 | 22.90 | $23.28 | 87923 |
| 2025-12-17 | 22.84 | $23.22 | 71681 |
| 2025-12-16 | 22.79 | $23.12 | 64646 |
| 2025-12-15 | 22.74 | $22.94 | 65849 |
| 2025-12-12 | 22.71 | $23.15 | 55400 |
| 2025-12-11 | 22.66 | $22.97 | 81100 |
| 2025-12-10 | 22.63 | $22.95 | 70903 |
| 2025-12-09 | 22.58 | $22.86 | 65038 |
| 2025-12-08 | 22.52 | $22.71 | 79400 |
| 2025-12-05 | 22.47 | $22.75 | 61500 |
| 2025-12-04 | 22.43 | $22.76 | 71540 |
| 2025-12-03 | 22.39 | $22.44 | 110100 |
| 2025-12-02 | 22.37 | $22.58 | 121147 |
| 2025-12-01 | 22.36 | $23.30 | 252800 |
| 2025-11-28 | 22.32 | $23.23 | 50500 |
| 2025-11-26 | 22.27 | $23.23 | 95100 |
| 2025-11-25 | 22.23 | $23.04 | 93300 |
| 2025-11-24 | 22.22 | $22.73 | 76244 |
| 2025-11-21 | 22.21 | $22.48 | 76800 |
| 2025-11-20 | 22.21 | $22.16 | 108107 |
| 2025-11-19 | 22.24 | $22.19 | 75000 |
| 2025-11-18 | 22.26 | $22.26 | 72770 |
| 2025-11-17 | 22.27 | $22.04 | 93631 |
| 2025-11-14 | 22.27 | $22.27 | 79102 |
| 2025-11-13 | 22.24 | $22.24 | 137015 |
| 2025-11-12 | 22.21 | $22.37 | 95051 |
| 2025-11-11 | 22.20 | $22.02 | 82603 |
| 2025-11-10 | 22.20 | $21.68 | 75541 |
| 2025-11-07 | 22.21 | $21.68 | 136209 |
| 2025-11-06 | 22.21 | $21.85 | 62400 |
| 2025-11-05 | 22.22 | $21.94 | 131599 |
| 2025-11-04 | 22.23 | $22.16 | 100600 |
| 2025-11-03 | 22.29 | $22.35 | 140100 |
| 2025-10-31 | 22.40 | $22.51 | 76800 |
| 2025-10-30 | 22.49 | $22.22 | 47900 |
| 2025-10-29 | 22.60 | $22.36 | 88300 |
| 2025-10-28 | 22.69 | $22.82 | 105900 |
| 2025-10-27 | 22.77 | $22.68 | 104500 |
| 2025-10-24 | 22.85 | $22.49 | 92400 |
| 2025-10-23 | 22.94 | $22.67 | 103900 |
| 2025-10-22 | 23.02 | $22.57 | 85500 |
| 2025-10-21 | 23.10 | $22.55 | 114700 |
| 2025-10-20 | 23.21 | $21.93 | 60700 |
| 2025-10-17 | 23.36 | $21.72 | 89500 |
| 2025-10-16 | 23.51 | $21.56 | 119500 |
| 2025-10-15 | 23.68 | $22.17 | 102300 |
| 2025-10-14 | 23.80 | $22.15 | 111200 |
| 2025-10-13 | 23.90 | $21.87 | 144600 |
| 2025-10-10 | 24.02 | $21.59 | 228600 |
| 2025-10-09 | 24.16 | $22.05 | 322700 |
| 2025-10-08 | 24.29 | $22.25 | 512500 |
| 2025-10-07 | 24.40 | $23.35 | 282600 |
| 2025-10-06 | 24.46 | $24.41 | 206600 |
| 2025-10-03 | 24.48 | $24.40 | 133700 |
| 2025-10-02 | 24.50 | $24.49 | 96600 |
| 2025-10-01 | 24.52 | $24.10 | 185200 |
| 2025-09-30 | 24.57 | $24.39 | 123900 |
| 2025-09-29 | 24.63 | $24.19 | 87500 |
| 2025-09-26 | 24.69 | $24.38 | 87200 |
| 2025-09-25 | 24.75 | $24.32 | 107300 |
| 2025-09-24 | 24.81 | $24.19 | 149900 |
| 2025-09-23 | 24.87 | $24.78 | 66100 |
| 2025-09-22 | 24.89 | $24.77 | 77100 |
| 2025-09-19 | 24.91 | $24.85 | 117300 |
| 2025-09-18 | 24.95 | $24.89 | 73100 |
| 2025-09-17 | 24.97 | $24.53 | 66100 |
| 2025-09-16 | 25.02 | $24.24 | 97200 |
| 2025-09-15 | 25.09 | $24.19 | 147900 |
| 2025-09-12 | 25.14 | $24.51 | 76900 |
| 2025-09-11 | 25.19 | $24.59 | 75500 |
| 2025-09-10 | 25.23 | $24.49 | 100800 |
| 2025-09-09 | 25.27 | $24.54 | 97800 |
| 2025-09-08 | 25.31 | $24.79 | 145400 |
| 2025-09-05 | 25.32 | $24.79 | 125800 |
| 2025-09-04 | 25.31 | $24.79 | 138800 |
| 2025-09-03 | 25.30 | $25.16 | 227100 |
| 2025-09-02 | 25.29 | $25.55 | 160100 |
| 2025-08-29 | 25.24 | $25.54 | 110900 |
| 2025-08-28 | 25.17 | $25.42 | 90100 |
| 2025-08-27 | 25.13 | $25.50 | 70200 |
| 2025-08-26 | 25.10 | $25.43 | 67800 |
| 2025-08-25 | 25.07 | $25.24 | 109500 |
| 2025-08-22 | 25.06 | $25.25 | 103800 |
| 2025-08-21 | 25.06 | $25.46 | 139700 |
| 2025-08-20 | 25.05 | $25.44 | 75400 |
| 2025-08-19 | 25.05 | $25.48 | 59000 |
| 2025-08-18 | 25.03 | $25.54 | 94000 |
| 2025-08-15 | 25.00 | $25.30 | 64100 |
| 2025-08-14 | 24.99 | $25.53 | 71000 |
| 2025-08-13 | 24.99 | $25.43 | 68900 |
| 2025-08-12 | 24.98 | $25.26 | 115800 |
| 2025-08-11 | 24.96 | $25.29 | 102400 |
| 2025-08-08 | 24.93 | $25.07 | 128800 |
| 2025-08-07 | 24.92 | $24.54 | 127600 |
| 2025-08-06 | 24.93 | $24.63 | 101200 |
| 2025-08-05 | 24.92 | $24.94 | 245600 |
| 2025-08-04 | 24.92 | $24.48 | 137300 |
| 2025-08-01 | 24.97 | $24.15 | 236900 |
| 2025-07-31 | 25.03 | $24.65 | 89400 |
| 2025-07-30 | 25.06 | $24.80 | 99400 |
| 2025-07-29 | 25.08 | $24.91 | 91200 |
| 2025-07-28 | 25.07 | $25.01 | 125700 |
| 2025-07-25 | 25.06 | $25.19 | 78200 |
| 2025-07-24 | 25.03 | $25.34 | 144900 |
| 2025-07-23 | 24.99 | $25.48 | 272700 |
| 2025-07-22 | 24.93 | $24.99 | 96700 |
| 2025-07-21 | 24.91 | $25.00 | 202200 |
| 2025-07-18 | 24.89 | $25.13 | 131600 |
| 2025-07-17 | 24.85 | $25.46 | 78400 |
| 2025-07-16 | 24.79 | $25.24 | 113500 |
| 2025-07-15 | 24.74 | $24.90 | 95100 |
| 2025-07-14 | 24.70 | $24.78 | 87700 |
| 2025-07-11 | 24.68 | $24.85 | 137900 |
| 2025-07-10 | 24.64 | $24.71 | 141200 |
| 2025-07-09 | 24.61 | $24.32 | 304900 |
| 2025-07-08 | 24.60 | $25.04 | 155900 |
| 2025-07-07 | 24.57 | $25.44 | 154800 |
| 2025-07-03 | 24.51 | $25.36 | 83800 |
| 2025-07-02 | 24.48 | $25.29 | 107400 |
| 2025-07-01 | 24.45 | $25.10 | 104400 |
| 2025-06-30 | 24.42 | $24.80 | 119700 |
| 2025-06-27 | 24.42 | $24.68 | 94100 |
| 2025-06-26 | 24.43 | $24.59 | 47300 |
| 2025-06-25 | 24.45 | $24.54 | 74500 |
| 2025-06-24 | 24.47 | $24.45 | 93600 |
| 2025-06-23 | 24.48 | $24.60 | 70500 |
| 2025-06-20 | 24.47 | $24.49 | 45900 |
| 2025-06-18 | 24.46 | $24.33 | 77400 |
| 2025-06-17 | 24.48 | $24.30 | 45000 |
| 2025-06-16 | 24.50 | $24.15 | 48900 |
| 2025-06-13 | 24.51 | $24.17 | 78600 |
| 2025-06-12 | 24.52 | $24.29 | 50700 |
| 2025-06-11 | 24.51 | $24.14 | 90800 |
| 2025-06-10 | 24.51 | $24.08 | 898500 |
| 2025-06-09 | 24.49 | $24.13 | 166100 |
| 2025-06-06 | 24.46 | $24.41 | 79800 |
| 2025-06-05 | 24.37 | $24.34 | 124600 |
| 2025-06-04 | 24.39 | $24.63 | 174100 |
| 2025-06-03 | 24.40 | $24.68 | 116400 |
| 2025-06-02 | 24.42 | $24.56 | 94300 |
| 2025-05-30 | 24.44 | $24.78 | 98800 |
| 2025-05-29 | 24.43 | $24.99 | 114100 |
| 2025-05-28 | 24.39 | $24.93 | 111800 |
| 2025-05-27 | 24.37 | $25.04 | 141100 |
| 2025-05-23 | 24.35 | $24.48 | 46100 |
| 2025-05-22 | 24.34 | $24.45 | 65700 |
| 2025-05-21 | 24.32 | $24.41 | 69200 |
| 2025-05-20 | 24.28 | $24.71 | 71600 |
| 2025-05-19 | 24.23 | $24.66 | 81400 |
| 2025-05-16 | 24.16 | $24.39 | 103600 |
| 2025-05-15 | 24.11 | $24.30 | 65200 |
| 2025-05-14 | 24.04 | $24.04 | 108600 |
| 2025-05-13 | 23.99 | $24.12 | 101600 |
| 2025-05-12 | 23.93 | $23.82 | 141000 |
| 2025-05-09 | 23.86 | $23.40 | 163800 |
| 2025-05-08 | 23.81 | $22.72 | 375200 |
| 2025-05-07 | 23.83 | $24.68 | 102400 |
| 2025-05-06 | 23.66 | $24.86 | 47200 |
| 2025-05-05 | 23.53 | $25.01 | 159400 |
| 2025-05-02 | 23.45 | $24.91 | 65500 |
| 2025-05-01 | 23.46 | $24.58 | 116300 |
| 2025-04-30 | 23.50 | $24.37 | 39800 |
| 2025-04-29 | 23.54 | $24.50 | 40700 |
| 2025-04-28 | 23.59 | $24.56 | 75100 |
| 2025-04-25 | 23.62 | $24.26 | 70600 |
| 2025-04-24 | 23.67 | $24.03 | 87200 |
| 2025-04-23 | 23.72 | $23.71 | 62000 |
| 2025-04-22 | 23.79 | $23.58 | 36600 |
| 2025-04-21 | 23.84 | $23.29 | 48400 |
| 2025-04-17 | 23.89 | $23.49 | 50900 |
| 2025-04-16 | 23.94 | $22.85 | 63000 |
| 2025-04-15 | 24.01 | $23.03 | 93100 |
| 2025-04-14 | 24.07 | $22.93 | 57000 |
| 2025-04-11 | 24.12 | $22.51 | 48900 |
| 2025-04-10 | 24.19 | $22.39 | 87700 |
| 2025-04-09 | 24.23 | $22.96 | 128300 |
| 2025-04-08 | 24.27 | $21.46 | 157900 |
| 2025-04-07 | 24.37 | $22.25 | 219600 |
| 2025-04-04 | 24.46 | $23.28 | 230600 |
| 2025-04-03 | 24.50 | $25.14 | 104200 |
| 2025-04-02 | 24.42 | $25.31 | 60600 |
| 2025-04-01 | 24.41 | $25.35 | 104300 |
| 2025-03-31 | 24.40 | $25.33 | 81500 |
| 2025-03-28 | 24.43 | $25.20 | 75000 |
| 2025-03-27 | 24.47 | $25.28 | 104600 |
| 2025-03-26 | 24.49 | $25.12 | 91400 |
| 2025-03-25 | 24.52 | $25.01 | 123400 |
| 2025-03-24 | 24.56 | $24.62 | 62000 |
| 2025-03-21 | 24.62 | $24.36 | 40200 |
| 2025-03-20 | 24.70 | $24.44 | 34900 |
| 2025-03-19 | 24.76 | $24.29 | 48900 |
| 2025-03-18 | 24.83 | $24.16 | 48900 |
| 2025-03-17 | 24.89 | $24.01 | 78300 |
| 2025-03-14 | 24.96 | $23.75 | 92300 |
| 2025-03-13 | 25.04 | $23.35 | 79700 |
| 2025-03-12 | 25.12 | $23.65 | 92500 |
| 2025-03-11 | 25.19 | $23.53 | 170300 |
| 2025-03-10 | 25.26 | $24.01 | 210700 |
| 2025-03-07 | 25.33 | $24.14 | 99400 |
| 2025-03-06 | 25.40 | $23.57 | 245500 |
| 2025-03-05 | 25.47 | $25.03 | 305800 |
| 2025-03-04 | 25.45 | $25.23 | 186700 |
| 2025-03-03 | 25.44 | $25.79 | 249800 |
| 2025-02-28 | 25.40 | $26.00 | 129400 |
| 2025-02-27 | 25.34 | $25.75 | 81700 |
| 2025-02-26 | 25.29 | $25.70 | 111400 |
| 2025-02-25 | 25.24 | $25.78 | 173600 |
| 2025-02-24 | 25.22 | $25.77 | 168800 |
| 2025-02-21 | 25.20 | $25.96 | 187900 |
| 2025-02-20 | 25.17 | $25.64 | 199400 |
| 2025-02-19 | 25.13 | $25.76 | 202200 |
| 2025-02-18 | 25.10 | $25.36 | 943800 |
| 2025-02-14 | 25.08 | $25.39 | 128300 |
| 2025-02-13 | 25.05 | $25.30 | 127200 |
| 2025-02-12 | 25.03 | $25.00 | 72800 |
| 2025-02-11 | 25.02 | $25.07 | 104300 |
| 2025-02-10 | 24.98 | $25.01 | 210300 |
| 2025-02-07 | 24.94 | $25.43 | 47300 |
| 2025-02-06 | 24.90 | $25.39 | 133400 |
| 2025-02-05 | 24.84 | $24.96 | 67500 |
| 2025-02-04 | 24.80 | $24.78 | 68100 |
| 2025-02-03 | 24.78 | $24.93 | 64800 |
| 2025-01-31 | 24.74 | $24.98 | 65700 |
| 2025-01-30 | 24.69 | $24.81 | 40900 |
| 2025-01-29 | 24.64 | $24.73 | 46000 |
| 2025-01-28 | 24.59 | $24.84 | 83300 |
| 2025-01-27 | 24.54 | $25.34 | 111000 |
| 2025-01-24 | 24.47 | $25.40 | 64500 |
| 2025-01-23 | 24.38 | $25.25 | 56800 |
| 2025-01-22 | 24.31 | $24.94 | 38600 |
| 2025-01-21 | 24.25 | $25.11 | 74000 |
| 2025-01-17 | 24.17 | $24.90 | 88500 |
| 2025-01-16 | 24.13 | $24.90 | 48800 |
| 2025-01-15 | 24.09 | $24.88 | 74700 |
| 2025-01-14 | 24.05 | $24.71 | 70600 |
| 2025-01-13 | 24.02 | $24.39 | 68900 |
| 2025-01-10 | 24.00 | $24.18 | 123400 |
| 2025-01-08 | 24.00 | $24.50 | 81900 |
| 2025-01-07 | 23.98 | $24.21 | 51500 |
| 2025-01-06 | 23.97 | $24.22 | 41100 |
| 2025-01-03 | 23.96 | $24.32 | 29900 |
| 2025-01-02 | 23.95 | $24.24 | 51200 |
| 2024-12-31 | 24.00 | $23.92 | 45600 |
| 2024-12-30 | 24.09 | $23.86 | 73400 |
| 2024-12-27 | 24.18 | $23.77 | 57700 |
| 2024-12-26 | 24.27 | $23.75 | 50300 |
| 2024-12-24 | 24.37 | $23.93 | 32900 |
| 2024-12-23 | 24.46 | $23.68 | 44500 |
| 2024-12-20 | 24.58 | $23.74 | 84000 |
| 2024-12-19 | 24.67 | $23.71 | 102100 |
| 2024-12-18 | 24.77 | $23.52 | 99900 |
| 2024-12-17 | 24.87 | $24.07 | 42500 |
| 2024-12-16 | 24.94 | $24.22 | 69100 |
| 2024-12-13 | 24.99 | $24.08 | 46500 |
| 2024-12-12 | 25.04 | $24.02 | 47500 |
| 2024-12-11 | 25.08 | $24.02 | 60000 |
| 2024-12-10 | 25.12 | $24.26 | 54500 |
| 2024-12-09 | 25.16 | $24.07 | 90400 |
| 2024-12-06 | 25.20 | $24.02 | 60600 |
| 2024-12-05 | 25.21 | $23.91 | 112900 |
| 2024-12-04 | 25.21 | $24.11 | 131400 |
| 2024-12-03 | 25.17 | $25.37 | 279600 |
| 2024-12-02 | 25.06 | $25.75 | 663100 |
| 2024-11-29 | 24.94 | $25.69 | 233100 |
| 2024-11-27 | 24.83 | $25.53 | 86300 |
| 2024-11-26 | 24.73 | $25.62 | 240100 |
| 2024-11-25 | 24.63 | $25.75 | 157000 |
| 2024-11-22 | 24.54 | $26.07 | 61700 |
| 2024-11-21 | 24.43 | $25.68 | 49000 |
| 2024-11-20 | 24.34 | $25.63 | 48300 |
| 2024-11-19 | 24.26 | $25.43 | 76100 |
| 2024-11-18 | 24.18 | $25.54 | 92900 |
| 2024-11-15 | 24.12 | $25.26 | 75400 |
| 2024-11-14 | 24.07 | $25.05 | 52900 |
| 2024-11-13 | 24.03 | $24.77 | 56800 |
| 2024-11-12 | 24.00 | $24.79 | 72400 |
| 2024-11-11 | 23.97 | $25.09 | 133000 |
| 2024-11-08 | 23.92 | $24.84 | 87400 |
| 2024-11-07 | 23.87 | $24.38 | 106900 |
| 2024-11-06 | 23.85 | $23.83 | 52400 |
| 2024-11-05 | 23.90 | $23.31 | 42400 |
| 2024-11-04 | 23.91 | $23.26 | 37000 |
| 2024-11-01 | 23.91 | $23.23 | 53800 |
| 2024-10-31 | 23.91 | $23.44 | 50600 |
| 2024-10-30 | 23.90 | $23.59 | 35100 |
| 2024-10-29 | 23.87 | $23.69 | 51600 |
| 2024-10-28 | 23.84 | $23.97 | 48800 |
| 2024-10-25 | 23.80 | $23.79 | 65500 |
| 2024-10-24 | 23.77 | $23.84 | 45200 |
| 2024-10-23 | 23.74 | $24.00 | 37800 |
| 2024-10-22 | 23.68 | $23.98 | 58000 |
| 2024-10-21 | 23.64 | $24.23 | 30200 |
| 2024-10-18 | 23.59 | $24.22 | 48000 |
| 2024-10-17 | 23.55 | $24.26 | 24400 |
| 2024-10-16 | 23.51 | $24.33 | 74200 |
| 2024-10-15 | 23.46 | $24.11 | 50800 |
| 2024-10-14 | 23.40 | $24.09 | 55800 |
| 2024-10-11 | 23.37 | $23.82 | 78700 |
| 2024-10-10 | 23.34 | $23.94 | 109300 |
| 2024-10-09 | 23.30 | $24.84 | 337300 |
| 2024-10-08 | 23.21 | $23.58 | 191800 |
| 2024-10-07 | 23.23 | $23.26 | 37500 |
| 2024-10-04 | 23.28 | $23.24 | 31400 |
| 2024-10-03 | 23.32 | $23.17 | 35900 |
| 2024-10-02 | 23.37 | $23.08 | 41600 |
| 2024-10-01 | 23.41 | $23.03 | 36900 |
| 2024-09-30 | 23.45 | $23.19 | 69800 |
| 2024-09-27 | 23.47 | $23.16 | 107800 |
| 2024-09-26 | 23.48 | $23.18 | 60800 |
| 2024-09-25 | 23.48 | $22.95 | 49700 |
| 2024-09-24 | 23.51 | $23.09 | 69000 |
| 2024-09-23 | 23.52 | $23.23 | 45400 |
| 2024-09-20 | 23.52 | $23.46 | 96900 |
| 2024-09-19 | 23.50 | $23.37 | 30500 |
| 2024-09-18 | 23.47 | $23.34 | 46400 |
| 2024-09-17 | 23.44 | $23.05 | 90300 |
| 2024-09-16 | 23.42 | $23.49 | 38700 |
| 2024-09-13 | 23.38 | $23.23 | 52900 |
| 2024-09-12 | 23.34 | $23.11 | 44400 |
| 2024-09-11 | 23.30 | $23.07 | 93100 |
| 2024-09-10 | 23.26 | $23.87 | 150900 |
| 2024-09-09 | 23.17 | $24.21 | 111000 |
| 2024-09-06 | 23.08 | $24.19 | 59800 |
| 2024-09-05 | 22.97 | $24.17 | 65400 |
| 2024-09-04 | 22.87 | $23.88 | 54100 |
| 2024-09-03 | 22.78 | $23.72 | 74400 |
| 2024-08-30 | 22.69 | $23.57 | 93600 |
| 2024-08-29 | 22.64 | $23.37 | 42900 |
| 2024-08-28 | 22.63 | $23.29 | 51500 |
| 2024-08-27 | 22.63 | $23.42 | 40600 |
| 2024-08-26 | 22.63 | $23.34 | 46400 |
| 2024-08-23 | 22.63 | $23.24 | 59200 |
| 2024-08-22 | 22.64 | $23.09 | 46200 |
| 2024-08-21 | 22.65 | $22.69 | 23200 |
| 2024-08-20 | 22.67 | $22.75 | 38400 |
| 2024-08-19 | 22.69 | $22.66 | 59200 |
| 2024-08-16 | 22.72 | $22.64 | 21500 |
| 2024-08-15 | 22.74 | $22.56 | 40900 |
| 2024-08-14 | 22.77 | $22.28 | 41400 |
| 2024-08-13 | 22.83 | $22.19 | 41300 |
| 2024-08-12 | 22.89 | $22.13 | 36900 |
| 2024-08-09 | 22.94 | $22.33 | 30400 |
| 2024-08-08 | 22.99 | $22.17 | 56900 |
| 2024-08-07 | 23.06 | $22.06 | 50800 |
| 2024-08-06 | 23.11 | $22.05 | 45300 |
| 2024-08-05 | 23.13 | $21.91 | 112000 |
| 2024-08-02 | 23.16 | $22.69 | 53800 |
| 2024-08-01 | 23.17 | $23.01 | 55600 |
| 2024-07-31 | 23.16 | $23.38 | 38800 |
| 2024-07-30 | 23.13 | $23.51 | 75600 |
| 2024-07-29 | 23.08 | $23.29 | 33700 |
| 2024-07-26 | 23.05 | $23.41 | 54900 |
| 2024-07-25 | 23.02 | $23.24 | 51600 |
| 2024-07-24 | 23.00 | $23.09 | 30000 |
| 2024-07-23 | 22.98 | $23.15 | 51400 |
| 2024-07-22 | 22.96 | $23.28 | 37700 |
| 2024-07-19 | 22.94 | $23.06 | 23600 |
| 2024-07-18 | 22.92 | $23.21 | 49300 |
| 2024-07-17 | 22.91 | $23.46 | 54800 |
| 2024-07-16 | 22.89 | $23.32 | 75200 |
| 2024-07-15 | 22.87 | $23.25 | 88500 |
| 2024-07-12 | 22.88 | $23.24 | 85400 |
| 2024-07-11 | 22.94 | $23.58 | 115100 |
| 2024-07-10 | 22.98 | $23.07 | 107200 |
| 2024-07-09 | 23.04 | $22.46 | 94200 |
| 2024-07-08 | 23.13 | $22.59 | 50600 |
| 2024-07-05 | 23.21 | $22.76 | 48300 |
| 2024-07-03 | 23.27 | $22.81 | 35000 |
| 2024-07-02 | 23.33 | $22.88 | 49000 |
| 2024-07-01 | 23.38 | $22.52 | 104200 |
| 2024-06-28 | 23.44 | $22.70 | 32000 |
| 2024-06-27 | 23.49 | $22.80 | 70600 |
| 2024-06-26 | 23.52 | $22.79 | 58200 |
| 2024-06-25 | 23.57 | $22.65 | 43600 |
| 2024-06-24 | 23.62 | $22.75 | 49700 |
| 2024-06-21 | 23.66 | $22.81 | 35800 |
| 2024-06-20 | 23.68 | $22.78 | 87400 |
| 2024-06-18 | 23.71 | $22.98 | 71300 |
| 2024-06-17 | 23.73 | $22.99 | 59100 |
| 2024-06-14 | 23.75 | $23.00 | 112300 |
| 2024-06-13 | 23.77 | $23.48 | 169400 |
| 2024-06-12 | 23.77 | $24.42 | 145500 |
| 2024-06-11 | 23.72 | $24.27 | 82000 |
| 2024-06-10 | 23.67 | $24.33 | 104500 |
| 2024-06-07 | 23.61 | $24.29 | 74000 |
| 2024-06-06 | 23.55 | $24.20 | 117400 |
| 2024-06-05 | 23.48 | $24.03 | 85300 |
| 2024-06-04 | 23.45 | $23.92 | 122300 |
| 2024-06-03 | 23.44 | $23.96 | 65800 |
| 2024-05-31 | 23.42 | $23.74 | 60500 |
| 2024-05-30 | 23.42 | $23.54 | 90900 |
| 2024-05-29 | 23.42 | $23.49 | 71000 |
| 2024-05-28 | 23.43 | $23.67 | 65400 |
| 2024-05-24 | 23.43 | $23.68 | 65000 |
| 2024-05-23 | 23.44 | $23.59 | 166200 |
| 2024-05-22 | 23.42 | $23.22 | 52000 |
| 2024-05-21 | 23.43 | $23.43 | 37800 |
| 2024-05-20 | 23.41 | $23.39 | 30300 |
| 2024-05-17 | 23.39 | $23.41 | 73200 |
| 2024-05-16 | 23.37 | $23.37 | 37400 |
| 2024-05-15 | 23.34 | $23.47 | 49500 |
| 2024-05-14 | 23.30 | $23.43 | 29300 |
| 2024-05-13 | 23.26 | $23.22 | 36900 |
| 2024-05-10 | 23.23 | $23.12 | 63700 |
| 2024-05-09 | 23.23 | $23.03 | 86100 |
| 2024-05-08 | 23.24 | $22.88 | 182000 |
| 2024-05-07 | 23.25 | $23.46 | 169600 |
| 2024-05-06 | 23.24 | $23.71 | 54400 |
| 2024-05-03 | 23.21 | $23.57 | 31300 |
| 2024-05-02 | 23.18 | $23.62 | 37000 |
| 2024-05-01 | 23.14 | $23.70 | 31300 |
| 2024-04-30 | 23.10 | $23.60 | 36100 |
| 2024-04-29 | 23.07 | $23.66 | 45600 |
| 2024-04-26 | 23.04 | $23.84 | 120200 |
| 2024-04-25 | 23.01 | $23.31 | 49600 |
| 2024-04-24 | 22.99 | $23.32 | 39200 |
| 2024-04-23 | 22.96 | $23.17 | 40400 |
| 2024-04-22 | 22.95 | $23.00 | 37400 |
| 2024-04-19 | 22.94 | $22.95 | 37400 |
| 2024-04-18 | 22.95 | $22.73 | 39600 |
| 2024-04-17 | 22.95 | $22.59 | 33700 |
| 2024-04-16 | 22.96 | $22.62 | 45600 |
| 2024-04-15 | 22.96 | $22.72 | 76700 |
| 2024-04-12 | 22.96 | $23.08 | 46000 |
| 2024-04-11 | 22.93 | $23.25 | 43000 |
| 2024-04-10 | 22.91 | $23.09 | 43100 |
| 2024-04-09 | 22.91 | $23.31 | 47100 |
| 2024-04-08 | 22.95 | $23.12 | 37800 |
| 2024-04-05 | 22.98 | $22.99 | 44400 |
| 2024-04-04 | 23.02 | $22.81 | 62800 |
| 2024-04-03 | 23.07 | $22.89 | 41700 |
| 2024-04-02 | 23.10 | $22.94 | 48600 |
| 2024-04-01 | 23.13 | $23.12 | 65900 |
| 2024-03-28 | 23.15 | $23.20 | 103300 |
| 2024-03-27 | 23.17 | $22.95 | 51800 |
| 2024-03-26 | 23.20 | $22.74 | 60500 |
| 2024-03-25 | 23.25 | $22.86 | 45200 |
| 2024-03-22 | 23.29 | $22.90 | 35200 |
| 2024-03-21 | 23.33 | $23.00 | 48100 |
| 2024-03-20 | 23.36 | $22.83 | 60400 |
| 2024-03-19 | 23.40 | $22.71 | 48900 |
| 2024-03-18 | 23.44 | $22.63 | 74200 |
| 2024-03-15 | 23.49 | $22.70 | 84100 |
| 2024-03-14 | 23.53 | $22.52 | 104200 |
| 2024-03-13 | 23.55 | $22.84 | 92400 |
| 2024-03-12 | 23.55 | $23.14 | 147500 |
| 2024-03-11 | 23.54 | $24.09 | 218300 |
| 2024-03-08 | 23.49 | $23.81 | 109000 |
| 2024-03-07 | 23.45 | $23.71 | 78600 |
| 2024-03-06 | 23.41 | $23.73 | 66800 |
| 2024-03-05 | 23.37 | $23.48 | 76300 |
| 2024-03-04 | 23.34 | $23.55 | 63600 |
| 2024-03-01 | 23.32 | $23.61 | 54700 |
| 2024-02-29 | 23.29 | $23.61 | 75300 |
| 2024-02-28 | 23.26 | $23.60 | 42100 |
| 2024-02-27 | 23.25 | $23.73 | 48400 |
| 2024-02-26 | 23.23 | $23.63 | 77900 |
| 2024-02-23 | 23.23 | $23.67 | 55200 |
| 2024-02-22 | 23.21 | $23.61 | 67500 |
| 2024-02-21 | 23.19 | $23.69 | 48900 |
| 2024-02-20 | 23.17 | $23.53 | 111800 |
| 2024-02-16 | 23.15 | $23.52 | 69200 |
| 2024-02-15 | 23.13 | $23.60 | 141700 |
| 2024-02-14 | 23.10 | $22.87 | 50300 |
| 2024-02-13 | 23.12 | $22.77 | 63900 |
| 2024-02-12 | 23.13 | $23.08 | 71100 |
| 2024-02-09 | 23.16 | $23.03 | 50400 |
| 2024-02-08 | 23.17 | $22.98 | 47200 |
| 2024-02-07 | 23.19 | $22.82 | 78900 |
| 2024-02-06 | 23.35 | $22.97 | 84700 |
| 2024-02-05 | 23.51 | $22.95 | 62300 |
| 2024-02-02 | 23.68 | $23.05 | 56400 |
| 2024-02-01 | 23.82 | $23.01 | 151100 |
| 2024-01-31 | 23.96 | $23.14 | 116200 |
| 2024-01-30 | 24.09 | $23.40 | 68900 |
| 2024-01-29 | 24.21 | $23.29 | 158400 |
| 2024-01-26 | 24.34 | $23.54 | 107800 |
| 2024-01-25 | 24.46 | $23.34 | 83500 |
| 2024-01-24 | 24.58 | $23.22 | 74300 |
| 2024-01-23 | 24.70 | $23.19 | 76400 |
| 2024-01-22 | 24.81 | $23.32 | 93900 |
| 2024-01-19 | 24.92 | $23.02 | 81000 |
| 2024-01-18 | 25.06 | $23.08 | 101800 |
| 2024-01-17 | 25.20 | $23.11 | 92900 |
| 2024-01-16 | 25.33 | $23.15 | 211500 |
| 2024-01-12 | 25.48 | $23.60 | 173200 |
| 2024-01-11 | 25.61 | $23.30 | 359500 |
| 2024-01-10 | 25.75 | $23.34 | 875100 |
| 2024-01-09 | 25.89 | $25.90 | 101600 |
| 2024-01-08 | 25.92 | $26.16 | 115000 |
| 2024-01-05 | 25.95 | $26.35 | 121400 |
| 2024-01-04 | 25.96 | $25.96 | 124000 |
| 2024-01-03 | 25.99 | $25.70 | 67500 |
| 2024-01-02 | 26.02 | $25.78 | 105600 |
| 2023-12-29 | 26.03 | $25.86 | 87200 |
| 2023-12-28 | 26.05 | $25.90 | 161100 |
| 2023-12-27 | 26.04 | $25.88 | 71400 |
| 2023-12-26 | 26.03 | $25.83 | 105400 |
| 2023-12-22 | 26.02 | $25.53 | 51000 |
| 2023-12-21 | 26.03 | $25.46 | 62500 |
| 2023-12-20 | 26.05 | $25.46 | 112900 |
| 2023-12-19 | 26.05 | $25.80 | 204900 |
| 2023-12-18 | 26.04 | $25.85 | 175400 |
| 2023-12-15 | 26.03 | $25.88 | 70900 |
| 2023-12-14 | 26.02 | $26.03 | 147100 |
| 2023-12-13 | 26.00 | $26.25 | 185800 |
| 2023-12-12 | 25.95 | $26.08 | 207300 |
| 2023-12-11 | 25.90 | $26.16 | 207100 |
| 2023-12-08 | 25.84 | $26.41 | 230700 |
| 2023-12-07 | 25.73 | $26.73 | 354800 |
| 2023-12-06 | 25.62 | $26.64 | 256900 |
| 2023-12-05 | 25.51 | $26.55 | 235300 |
| 2023-12-04 | 25.42 | $26.28 | 602900 |
| 2023-12-01 | 25.35 | $26.11 | 226800 |
| 2023-11-30 | 25.26 | $26.21 | 66300 |
| 2023-11-29 | 25.15 | $25.66 | 86500 |
| 2023-11-28 | 25.04 | $25.64 | 60800 |
| 2023-11-27 | 24.93 | $25.69 | 49300 |
| 2023-11-24 | 24.80 | $25.78 | 31600 |
| 2023-11-22 | 24.68 | $25.70 | 48500 |
| 2023-11-21 | 24.56 | $25.60 | 61900 |
| 2023-11-20 | 24.46 | $25.57 | 80800 |
| 2023-11-17 | 24.34 | $25.69 | 57300 |
| 2023-11-16 | 24.22 | $25.55 | 76100 |
| 2023-11-15 | 24.12 | $25.65 | 76600 |
| 2023-11-14 | 24.04 | $25.38 | 52700 |
| 2023-11-13 | 23.99 | $25.06 | 79500 |
| 2023-11-10 | 23.95 | $24.80 | 66400 |
| 2023-11-09 | 23.90 | $24.34 | 43900 |
| 2023-11-08 | 23.86 | $24.53 | 49500 |
| 2023-11-07 | 23.82 | $24.43 | 49100 |
| 2023-11-06 | 23.78 | $24.77 | 40200 |
| 2023-11-03 | 23.75 | $24.84 | 45300 |
| 2023-11-02 | 23.72 | $24.39 | 67800 |
| 2023-11-01 | 23.70 | $23.92 | 93200 |
| 2023-10-31 | 23.72 | $23.47 | 49800 |
| 2023-10-30 | 23.78 | $23.43 | 54300 |
| 2023-10-27 | 23.85 | $23.05 | 63700 |
| 2023-10-26 | 23.99 | $23.41 | 38200 |
| 2023-10-25 | 24.10 | $23.41 | 90400 |
| 2023-10-24 | 24.21 | $23.54 | 69400 |
| 2023-10-23 | 24.31 | $23.15 | 53900 |
| 2023-10-20 | 24.44 | $23.33 | 45200 |
| 2023-10-19 | 24.56 | $23.54 | 44500 |
| 2023-10-18 | 24.66 | $24.00 | 91700 |
| 2023-10-17 | 24.74 | $24.43 | 79100 |
| 2023-10-16 | 24.82 | $24.20 | 74400 |
| 2023-10-13 | 24.90 | $23.82 | 67600 |
| 2023-10-12 | 24.99 | $23.59 | 128400 |
| 2023-10-11 | 25.10 | $23.62 | 147600 |
| 2023-10-10 | 25.21 | $23.63 | 181900 |
| 2023-10-09 | 25.36 | $24.15 | 130000 |
| 2023-10-06 | 25.46 | $24.24 | 49200 |
| 2023-10-05 | 25.53 | $24.16 | 40200 |
| 2023-10-04 | 25.60 | $24.31 | 109800 |
| 2023-10-03 | 25.67 | $24.50 | 227600 |
| 2023-10-02 | 25.74 | $24.99 | 294300 |
| 2023-09-29 | 25.77 | $25.70 | 59600 |
| 2023-09-28 | 25.78 | $25.67 | 66300 |
| 2023-09-27 | 25.79 | $25.61 | 100500 |
| 2023-09-26 | 25.79 | $25.46 | 77800 |
| 2023-09-25 | 25.81 | $25.75 | 50800 |
| 2023-09-22 | 25.82 | $25.77 | 54800 |
| 2023-09-21 | 25.83 | $25.55 | 44200 |
| 2023-09-20 | 25.86 | $25.73 | 116500 |
| 2023-09-19 | 25.87 | $25.85 | 56200 |
| 2023-09-18 | 25.90 | $25.81 | 202400 |
| 2023-09-15 | 25.93 | $25.70 | 253200 |
| 2023-09-14 | 25.97 | $25.82 | 186800 |
| 2023-09-13 | 26.00 | $25.78 | 123100 |
| 2023-09-12 | 26.03 | $26.60 | 158000 |
| 2023-09-11 | 26.04 | $26.28 | 484500 |
| 2023-09-08 | 26.05 | $25.60 | 114900 |
| 2023-09-07 | 26.10 | $25.58 | 138000 |
| 2023-09-06 | 26.15 | $25.72 | 43500 |
| 2023-09-05 | 26.20 | $25.75 | 76200 |
| 2023-09-01 | 26.25 | $25.75 | 67400 |
| 2023-08-31 | 26.27 | $25.85 | 71300 |
| 2023-08-30 | 26.30 | $25.80 | 80300 |
| 2023-08-29 | 26.33 | $25.70 | 48000 |
| 2023-08-28 | 26.38 | $25.74 | 79500 |
| 2023-08-25 | 26.43 | $25.98 | 352200 |
| 2023-08-24 | 26.49 | $25.97 | 80900 |
| 2023-08-23 | 26.54 | $26.10 | 55900 |
| 2023-08-22 | 26.61 | $25.99 | 61400 |
| 2023-08-21 | 26.68 | $26.40 | 67300 |
| 2023-08-18 | 26.70 | $26.45 | 83300 |
| 2023-08-17 | 26.69 | $26.45 | 90700 |
| 2023-08-16 | 26.66 | $26.53 | 66700 |
| 2023-08-15 | 26.65 | $26.43 | 40400 |
| 2023-08-14 | 26.64 | $26.65 | 83300 |
| 2023-08-11 | 26.63 | $26.57 | 57100 |
| 2023-08-10 | 26.63 | $26.65 | 64700 |
| 2023-08-09 | 26.62 | $26.55 | 49900 |
| 2023-08-08 | 26.57 | $26.70 | 44400 |
| 2023-08-07 | 26.56 | $26.64 | 65000 |
| 2023-08-04 | 26.60 | $26.23 | 64900 |
| 2023-08-03 | 26.66 | $26.40 | 40300 |
| 2023-08-02 | 26.70 | $26.43 | 58400 |
| 2023-08-01 | 26.74 | $26.68 | 69300 |
| 2023-07-31 | 26.76 | $26.88 | 105300 |
| 2023-07-28 | 26.77 | $27.00 | 268900 |
| 2023-07-27 | 26.77 | $27.15 | 203300 |
| 2023-07-26 | 26.74 | $27.45 | 106400 |
| 2023-07-25 | 26.69 | $27.28 | 315000 |
| 2023-07-24 | 26.64 | $26.95 | 776300 |
| 2023-07-21 | 26.59 | $26.20 | 88800 |
| 2023-07-20 | 26.60 | $25.90 | 89400 |
| 2023-07-19 | 26.65 | $26.29 | 73700 |
| 2023-07-18 | 26.68 | $26.29 | 72200 |
| 2023-07-17 | 26.70 | $26.36 | 113000 |
| 2023-07-14 | 26.73 | $26.50 | 128400 |
| 2023-07-13 | 26.76 | $26.43 | 120600 |
| 2023-07-12 | 26.78 | $25.72 | 212600 |
| 2023-07-11 | 26.86 | $26.38 | 189700 |
| 2023-07-10 | 26.95 | $27.45 | 112300 |
| 2023-07-07 | 26.96 | $27.43 | 58400 |
| 2023-07-06 | 26.98 | $27.16 | 45100 |
| 2023-07-05 | 27.01 | $27.23 | 45400 |
| 2023-07-03 | 27.04 | $27.18 | 28100 |
| 2023-06-30 | 27.07 | $26.99 | 58200 |
| 2023-06-29 | 27.16 | $27.08 | 63800 |
| 2023-06-28 | 27.21 | $26.50 | 34400 |
| 2023-06-27 | 27.28 | $26.54 | 36400 |
| 2023-06-26 | 27.32 | $26.28 | 32400 |
| 2023-06-23 | 27.36 | $25.85 | 50800 |
| 2023-06-22 | 27.42 | $26.52 | 44000 |
| 2023-06-21 | 27.44 | $26.85 | 72500 |
| 2023-06-20 | 27.44 | $26.85 | 47400 |
| 2023-06-16 | 27.43 | $26.68 | 35500 |
| 2023-06-15 | 27.40 | $27.07 | 54500 |
| 2023-06-14 | 27.34 | $26.91 | 66400 |
| 2023-06-13 | 27.26 | $26.97 | 64500 |
| 2023-06-12 | 27.16 | $27.37 | 126000 |
| 2023-06-09 | 27.05 | $28.00 | 210300 |
| 2023-06-08 | 26.90 | $27.79 | 176900 |
| 2023-06-07 | 26.76 | $27.76 | 148000 |
| 2023-06-06 | 26.63 | $27.77 | 99700 |
| 2023-06-05 | 26.50 | $27.74 | 63300 |
| 2023-06-02 | 26.33 | $27.94 | 95800 |
| 2023-06-01 | 26.13 | $28.64 | 65500 |
| 2023-05-31 | 25.91 | $28.10 | 97600 |
| 2023-05-30 | 25.72 | $27.92 | 77200 |
| 2023-05-26 | 25.54 | $27.47 | 62500 |
| 2023-05-25 | 25.39 | $26.92 | 59300 |
| 2023-05-24 | 25.27 | $27.16 | 63800 |
| 2023-05-23 | 25.13 | $26.89 | 40700 |
| 2023-05-22 | 25.00 | $26.92 | 76000 |
| 2023-05-19 | 24.88 | $26.52 | 42100 |
| 2023-05-18 | 24.76 | $26.21 | 47800 |
| 2023-05-17 | 24.65 | $25.74 | 41700 |
| 2023-05-16 | 24.59 | $25.41 | 40000 |
| 2023-05-15 | 24.52 | $25.00 | 51300 |
| 2023-05-12 | 24.48 | $25.02 | 43100 |
| 2023-05-11 | 24.40 | $25.07 | 40200 |
| 2023-05-10 | 24.31 | $25.04 | 39200 |
| 2023-05-09 | 24.21 | $25.17 | 52300 |
| 2023-05-08 | 24.10 | $25.20 | 140600 |
| 2023-05-05 | 23.98 | $24.34 | 51000 |
| 2023-05-04 | 23.92 | $23.77 | 50000 |
| 2023-05-03 | 23.89 | $24.34 | 53800 |
| 2023-05-02 | 23.84 | $24.32 | 52400 |
| 2023-05-01 | 23.89 | $24.38 | 41900 |
| 2023-04-28 | 23.93 | $24.44 | 57800 |
| 2023-04-27 | 23.96 | $24.47 | 41600 |
| 2023-04-26 | 23.97 | $24.25 | 37100 |
| 2023-04-25 | 23.97 | $24.35 | 35900 |
| 2023-04-24 | 23.97 | $24.50 | 46000 |
| 2023-04-21 | 23.96 | $24.19 | 30200 |
| 2023-04-20 | 23.94 | $24.06 | 31800 |
| 2023-04-19 | 23.95 | $24.47 | 72900 |
| 2023-04-18 | 23.95 | $23.96 | 51600 |
| 2023-04-17 | 23.96 | $24.35 | 75700 |
| 2023-04-14 | 23.94 | $23.31 | 35600 |
| 2023-04-13 | 24.01 | $23.29 | 32800 |
| 2023-04-12 | 24.06 | $23.03 | 23900 |
| 2023-04-11 | 24.19 | $23.05 | 43700 |
| 2023-04-10 | 24.30 | $22.82 | 43200 |
| 2023-04-06 | 24.43 | $23.11 | 24400 |
| 2023-04-05 | 24.59 | $23.08 | 43100 |
| 2023-04-04 | 24.80 | $23.42 | 191000 |
| 2023-04-03 | 25.01 | $25.23 | 13800 |
| 2023-03-31 | 25.13 | $25.28 | 33900 |
| 2023-03-30 | 25.25 | $25.00 | 26000 |
| 2023-03-29 | 25.39 | $24.73 | 28200 |
| 2023-03-28 | 25.53 | $24.24 | 29800 |
| 2023-03-27 | 25.69 | $24.35 | 20100 |
| 2023-03-24 | 25.85 | $24.29 | 29100 |
| 2023-03-23 | 26.00 | $23.82 | 41200 |
| 2023-03-22 | 26.16 | $24.12 | 32800 |
| 2023-03-21 | 26.29 | $24.61 | 35100 |
| 2023-03-20 | 26.42 | $24.16 | 39700 |
| 2023-03-17 | 26.60 | $23.94 | 71700 |
| 2023-03-16 | 26.79 | $24.57 | 62700 |
| 2023-03-15 | 26.93 | $24.35 | 70000 |
| 2023-03-14 | 27.08 | $25.56 | 112300 |
| 2023-03-13 | 27.17 | $25.36 | 73400 |
| 2023-03-10 | 27.26 | $25.41 | 103200 |
| 2023-03-09 | 27.32 | $26.36 | 55500 |
| 2023-03-08 | 27.34 | $27.22 | 47900 |
| 2023-03-07 | 27.33 | $27.55 | 52400 |
| 2023-03-06 | 27.30 | $27.71 | 95700 |
| 2023-03-03 | 27.25 | $27.70 | 80000 |
| 2023-03-02 | 27.21 | $27.76 | 80800 |
| 2023-03-01 | 27.17 | $27.49 | 60000 |
| 2023-02-28 | 27.15 | $27.55 | 103900 |
| 2023-02-27 | 27.10 | $27.51 | 93200 |
| 2023-02-24 | 27.08 | $27.17 | 56000 |
| 2023-02-23 | 27.07 | $27.09 | 28500 |
| 2023-02-22 | 27.06 | $26.78 | 29200 |
| 2023-02-21 | 27.08 | $27.21 | 40300 |
| 2023-02-17 | 27.08 | $27.77 | 44400 |
| 2023-02-16 | 27.04 | $27.76 | 42100 |
| 2023-02-15 | 27.00 | $27.30 | 42200 |
| 2023-02-14 | 26.99 | $27.26 | 41700 |
| 2023-02-13 | 26.98 | $27.35 | 68600 |
| 2023-02-10 | 26.96 | $27.17 | 43400 |
| 2023-02-09 | 26.96 | $26.70 | 42700 |
| 2023-02-08 | 26.97 | $26.74 | 27200 |
| 2023-02-07 | 26.99 | $26.99 | 46600 |
| 2023-02-06 | 26.96 | $26.92 | 20400 |
| 2023-02-03 | 26.95 | $26.87 | 26800 |
| 2023-02-02 | 26.92 | $26.80 | 39800 |
| 2023-02-01 | 26.90 | $27.04 | 42000 |
| 2023-01-31 | 26.85 | $26.95 | 33900 |
| 2023-01-30 | 26.78 | $26.70 | 57500 |
| 2023-01-27 | 26.71 | $27.05 | 66700 |
| 2023-01-26 | 26.62 | $26.91 | 34500 |
| 2023-01-25 | 26.56 | $27.02 | 32100 |
| 2023-01-24 | 26.49 | $27.14 | 25300 |
| 2023-01-23 | 26.38 | $27.09 | 51000 |
| 2023-01-20 | 26.29 | $26.98 | 28300 |
| 2023-01-19 | 26.21 | $26.97 | 37500 |
| 2023-01-18 | 26.12 | $27.05 | 40100 |
| 2023-01-17 | 26.05 | $27.15 | 73100 |
| 2023-01-13 | 25.98 | $27.05 | 64600 |
| 2023-01-12 | 25.92 | $27.06 | 61400 |
| 2023-01-11 | 25.90 | $26.99 | 85400 |
| 2023-01-10 | 25.90 | $27.02 | 81500 |
| 2023-01-09 | 25.88 | $26.45 | 41100 |
| 2023-01-06 | 25.85 | $26.79 | 23100 |
| 2023-01-05 | 25.86 | $26.26 | 30100 |
| 2023-01-04 | 25.83 | $26.40 | 33200 |
| 2023-01-03 | 25.82 | $26.00 | 20800 |
| 2022-12-30 | 25.86 | $25.49 | 30400 |
| 2022-12-29 | 25.93 | $25.42 | 22000 |
| 2022-12-28 | 25.97 | $25.25 | 18300 |
| 2022-12-27 | 26.03 | $25.57 | 30700 |
| 2022-12-23 | 26.05 | $25.58 | 14200 |
| 2022-12-22 | 26.12 | $25.02 | 30600 |
| 2022-12-21 | 26.22 | $25.36 | 22300 |
| 2022-12-20 | 26.30 | $25.23 | 43800 |
| 2022-12-19 | 26.35 | $25.25 | 50800 |
| 2022-12-16 | 26.33 | $25.67 | 27100 |
| 2022-12-15 | 26.29 | $25.82 | 27300 |
| 2022-12-14 | 26.24 | $25.67 | 40700 |
| 2022-12-13 | 26.17 | $26.75 | 56500 |
| 2022-12-12 | 25.96 | $27.02 | 60900 |
| 2022-12-09 | 25.77 | $26.51 | 27600 |
| 2022-12-08 | 25.61 | $26.03 | 77400 |
| 2022-12-07 | 25.45 | $26.85 | 46200 |
| 2022-12-06 | 25.24 | $25.62 | 34200 |
| 2022-12-05 | 25.14 | $26.19 | 47500 |
| 2022-12-02 | 24.96 | $26.83 | 34800 |
| 2022-12-01 | 24.73 | $26.90 | 27500 |
| 2022-11-30 | 24.51 | $26.37 | 42200 |
| 2022-11-29 | 24.34 | $26.40 | 26700 |
| 2022-11-28 | 24.16 | $25.84 | 41700 |
| 2022-11-25 | 23.98 | $27.00 | 38700 |
| 2022-11-23 | 23.71 | $27.16 | 44900 |
| 2022-11-22 | 23.44 | $26.87 | 59400 |
| 2022-11-21 | 23.18 | $26.28 | 70000 |
| 2022-11-18 | 22.93 | $24.88 | 38400 |
| 2022-11-17 | 22.71 | $24.86 | 22200 |
| 2022-11-16 | 22.48 | $24.86 | 23500 |
| 2022-11-15 | 22.27 | $24.18 | 65400 |
| 2022-11-14 | 22.10 | $22.63 | 37100 |
| 2022-11-11 | 22.02 | $23.23 | 13000 |
| 2022-11-10 | 21.91 | $23.20 | 16400 |
| 2022-11-09 | 21.82 | $22.79 | 23900 |
| 2022-11-08 | 21.73 | $22.66 | 64300 |
| 2022-11-07 | 21.63 | $23.58 | 30500 |
| 2022-11-04 | 21.51 | $22.63 | 17500 |
| 2022-11-03 | 21.43 | $22.35 | 10000 |
| 2022-11-02 | 21.41 | $22.52 | 17800 |
| 2022-11-01 | 21.38 | $22.93 | 26000 |
| 2022-10-31 | 21.32 | $22.70 | 48200 |
| 2022-10-28 | 21.22 | $22.23 | 35400 |
| 2022-10-27 | 21.15 | $21.67 | 20500 |
| 2022-10-26 | 21.13 | $21.70 | 14700 |
| 2022-10-25 | 21.14 | $21.80 | 44300 |
| 2022-10-24 | 21.10 | $21.20 | 93700 |
| 2022-10-21 | 21.10 | $20.38 | 14700 |
| 2022-10-20 | 21.22 | $20.36 | 36200 |
| 2022-10-19 | 21.38 | $20.61 | 11300 |
| 2022-10-18 | 21.58 | $20.85 | 25200 |
| 2022-10-17 | 21.78 | $21.00 | 30000 |
| 2022-10-14 | 21.98 | $20.96 | 35500 |
| 2022-10-13 | 22.20 | $21.56 | 23800 |
| 2022-10-12 | 22.40 | $20.89 | 18800 |
| 2022-10-11 | 22.62 | $20.71 | 19900 |
| 2022-10-10 | 22.83 | $21.07 | 20200 |
| 2022-10-07 | 23.13 | $21.07 | 28900 |
| 2022-10-06 | 23.40 | $21.91 | 18600 |
| 2022-10-05 | 23.61 | $21.95 | 53600 |
| 2022-10-04 | 23.79 | $21.68 | 33700 |
| 2022-10-03 | 23.96 | $20.87 | 49400 |
| 2022-09-30 | 24.17 | $20.77 | 49900 |
| 2022-09-29 | 24.33 | $21.27 | 55600 |
| 2022-09-28 | 24.49 | $21.89 | 35700 |
| 2022-09-27 | 24.59 | $21.09 | 57400 |
| 2022-09-26 | 24.75 | $21.17 | 89800 |
| 2022-09-23 | 24.89 | $22.75 | 44700 |
| 2022-09-22 | 24.96 | $23.60 | 69900 |
| 2022-09-21 | 24.98 | $24.63 | 15900 |
| 2022-09-20 | 24.93 | $24.69 | 22900 |
| 2022-09-19 | 24.88 | $25.00 | 19900 |
| 2022-09-16 | 24.85 | $25.50 | 20000 |
| 2022-09-15 | 24.80 | $25.52 | 14000 |
| 2022-09-14 | 24.74 | $25.17 | 24500 |
| 2022-09-13 | 24.72 | $24.99 | 72800 |
| 2022-09-12 | 24.70 | $27.12 | 59300 |
| 2022-09-09 | 24.60 | $26.47 | 39600 |
| 2022-09-08 | 24.50 | $26.09 | 37500 |
| 2022-09-07 | 24.42 | $25.46 | 36800 |
| 2022-09-06 | 24.37 | $25.17 | 56500 |
| 2022-09-02 | 24.33 | $25.10 | 70000 |
| 2022-09-01 | 24.29 | $24.01 | 53100 |
| 2022-08-31 | 24.29 | $24.28 | 32200 |
| 2022-08-30 | 24.27 | $23.91 | 38200 |
| 2022-08-29 | 24.27 | $24.41 | 45100 |
| 2022-08-26 | 24.22 | $23.92 | 6900 |
| 2022-08-25 | 24.20 | $24.19 | 10100 |
| 2022-08-24 | 24.18 | $23.99 | 14700 |
| 2022-08-23 | 24.15 | $23.64 | 31700 |
| 2022-08-22 | 24.14 | $23.67 | 22300 |
| 2022-08-19 | 24.13 | $24.31 | 19300 |
| 2022-08-18 | 24.11 | $24.49 | 14900 |
| 2022-08-17 | 24.06 | $24.33 | 19200 |
| 2022-08-16 | 24.02 | $24.88 | 14300 |
| 2022-08-15 | 23.95 | $24.56 | 21500 |
| 2022-08-12 | 23.88 | $25.06 | 31600 |
| 2022-08-11 | 23.79 | $24.57 | 23500 |
| 2022-08-10 | 23.73 | $24.41 | 7200 |
| 2022-08-09 | 23.68 | $24.47 | 11700 |
| 2022-08-08 | 23.66 | $24.46 | 21600 |
| 2022-08-05 | 23.63 | $24.15 | 21100 |
| 2022-08-04 | 23.62 | $24.05 | 21100 |
| 2022-08-03 | 23.61 | $23.96 | 16000 |
| 2022-08-02 | 23.62 | $23.84 | 23100 |
| 2022-08-01 | 23.65 | $23.48 | 29100 |
| 2022-07-29 | 23.69 | $23.57 | 37400 |
| 2022-07-28 | 23.71 | $23.63 | 15500 |
| 2022-07-27 | 23.72 | $23.41 | 15200 |
| 2022-07-26 | 23.75 | $23.44 | 18300 |
| 2022-07-25 | 23.77 | $23.58 | 17000 |
| 2022-07-22 | 23.77 | $23.77 | 22200 |
| 2022-07-21 | 23.75 | $23.50 | 43000 |
| 2022-07-20 | 23.75 | $23.62 | 34900 |
| 2022-07-19 | 23.74 | $23.40 | 27500 |
| 2022-07-18 | 23.73 | $23.29 | 34500 |
| 2022-07-15 | 23.70 | $23.28 | 31100 |
| 2022-07-14 | 23.75 | $23.28 | 18000 |
| 2022-07-13 | 23.81 | $23.50 | 24100 |
| 2022-07-12 | 23.87 | $23.97 | 14500 |
| 2022-07-11 | 24.01 | $23.91 | 26700 |
| 2022-07-08 | 24.14 | $23.90 | 27600 |
| 2022-07-07 | 24.29 | $23.79 | 82800 |
| 2022-07-06 | 24.45 | $24.31 | 26400 |
| 2022-07-05 | 24.58 | $24.38 | 16400 |
| 2022-07-01 | 24.68 | $24.22 | 17700 |
| 2022-06-30 | 24.79 | $23.97 | 15600 |
| 2022-06-29 | 24.92 | $23.82 | 37600 |
| 2022-06-28 | 25.05 | $24.09 | 29400 |
| 2022-06-27 | 25.19 | $23.82 | 13000 |
| 2022-06-24 | 25.31 | $23.66 | 34700 |
| 2022-06-23 | 25.40 | $23.34 | 18600 |
| 2022-06-22 | 25.51 | $23.44 | 28300 |
| 2022-06-21 | 25.61 | $23.43 | 35300 |
| 2022-06-17 | 25.69 | $23.26 | 39200 |
| 2022-06-16 | 25.82 | $22.70 | 139200 |
| 2022-06-15 | 26.00 | $24.18 | 57900 |
| 2022-06-14 | 26.12 | $24.53 | 51100 |
| 2022-06-13 | 26.19 | $24.65 | 63800 |
| 2022-06-10 | 26.24 | $26.84 | 71600 |
| 2022-06-09 | 26.17 | $26.53 | 33400 |
| 2022-06-08 | 26.14 | $26.80 | 24700 |
| 2022-06-07 | 26.09 | $26.95 | 25900 |
| 2022-06-06 | 26.03 | $26.90 | 57000 |
| 2022-06-03 | 26.00 | $26.43 | 16600 |
| 2022-06-02 | 26.00 | $26.54 | 30000 |
| 2022-06-01 | 25.98 | $26.41 | 24600 |
| 2022-05-31 | 25.94 | $26.57 | 39500 |
| 2022-05-27 | 25.87 | $26.73 | 28700 |
| 2022-05-26 | 25.81 | $26.27 | 33800 |
| 2022-05-25 | 25.79 | $25.59 | 22800 |
| 2022-05-24 | 25.81 | $25.36 | 32100 |
| 2022-05-23 | 25.85 | $25.51 | 46300 |
| 2022-05-20 | 25.93 | $24.98 | 80800 |
| 2022-05-19 | 26.04 | $25.94 | 38800 |
| 2022-05-18 | 26.13 | $26.19 | 29400 |
| 2022-05-17 | 26.23 | $26.60 | 32300 |
| 2022-05-16 | 26.31 | $25.95 | 31000 |
| 2022-05-13 | 26.39 | $25.75 | 67100 |
| 2022-05-12 | 26.45 | $25.44 | 39200 |
| 2022-05-11 | 26.52 | $25.83 | 33800 |
| 2022-05-10 | 26.58 | $25.82 | 55800 |
| 2022-05-09 | 26.63 | $25.79 | 41700 |
| 2022-05-06 | 26.69 | $26.37 | 42200 |
| 2022-05-05 | 26.73 | $26.37 | 43200 |
| 2022-05-04 | 26.77 | $26.21 | 24500 |
| 2022-05-03 | 26.83 | $25.61 | 54600 |
| 2022-05-02 | 26.90 | $25.01 | 91700 |
| 2022-04-29 | 27.02 | $25.58 | 31800 |
| 2022-04-28 | 27.10 | $25.93 | 45900 |
| 2022-04-27 | 27.16 | $26.00 | 27900 |
| 2022-04-26 | 27.23 | $26.05 | 45400 |
| 2022-04-25 | 27.30 | $27.08 | 34100 |
| 2022-04-22 | 27.33 | $27.22 | 29200 |
| 2022-04-21 | 27.34 | $27.74 | 29500 |
| 2022-04-20 | 27.30 | $28.26 | 51700 |
| 2022-04-19 | 27.25 | $28.19 | 83500 |
| 2022-04-18 | 27.21 | $27.54 | 71800 |
| 2022-04-14 | 27.19 | $26.99 | 17700 |
| 2022-04-13 | 27.20 | $26.90 | 39700 |
| 2022-04-12 | 27.20 | $26.89 | 20900 |
| 2022-04-11 | 27.21 | $26.96 | 29200 |
| 2022-04-08 | 27.22 | $26.97 | 21700 |
| 2022-04-07 | 27.24 | $27.13 | 38600 |
| 2022-04-06 | 27.28 | $27.17 | 30800 |
| 2022-04-05 | 27.33 | $27.29 | 17400 |
| 2022-04-04 | 27.34 | $27.18 | 17800 |
| 2022-04-01 | 27.37 | $27.31 | 22500 |
| 2022-03-31 | 27.42 | $27.26 | 19100 |
| 2022-03-30 | 27.46 | $27.10 | 25200 |
| 2022-03-29 | 27.50 | $27.37 | 27300 |
| 2022-03-28 | 27.50 | $27.51 | 28300 |
| 2022-03-25 | 27.50 | $27.60 | 27100 |
| 2022-03-24 | 27.49 | $27.37 | 24000 |
| 2022-03-23 | 27.46 | $27.06 | 27200 |
| 2022-03-22 | 27.45 | $27.30 | 21600 |
| 2022-03-21 | 27.44 | $27.24 | 22000 |
| 2022-03-18 | 27.46 | $27.10 | 25900 |
| 2022-03-17 | 27.47 | $27.27 | 35200 |
| 2022-03-16 | 27.48 | $26.89 | 38000 |
| 2022-03-15 | 27.48 | $27.17 | 14400 |
| 2022-03-14 | 27.47 | $27.10 | 30100 |
| 2022-03-11 | 27.48 | $27.31 | 37000 |
| 2022-03-10 | 27.48 | $28.07 | 38400 |
| 2022-03-09 | 27.46 | $28.12 | 36800 |
| 2022-03-08 | 27.45 | $27.43 | 46700 |
| 2022-03-07 | 27.47 | $27.72 | 37400 |
| 2022-03-04 | 27.47 | $28.31 | 29700 |
| 2022-03-03 | 27.43 | $28.22 | 34400 |
| 2022-03-02 | 27.40 | $27.87 | 32300 |
| 2022-03-01 | 27.39 | $27.42 | 28000 |
| 2022-02-28 | 27.39 | $27.47 | 42800 |
| 2022-02-25 | 27.33 | $27.26 | 16900 |
| 2022-02-24 | 27.28 | $26.81 | 70500 |
| 2022-02-23 | 27.26 | $26.87 | 27000 |
| 2022-02-22 | 27.21 | $27.20 | 41400 |
| 2022-02-18 | 27.11 | $27.49 | 39600 |
| 2022-02-17 | 27.03 | $27.41 | 31200 |
| 2022-02-16 | 27.04 | $27.40 | 14900 |
| 2022-02-15 | 27.05 | $27.02 | 14200 |
| 2022-02-14 | 27.11 | $26.90 | 31900 |
| 2022-02-11 | 27.17 | $27.20 | 29700 |
| 2022-02-10 | 27.23 | $27.46 | 19200 |
| 2022-02-09 | 27.29 | $27.62 | 26300 |
| 2022-02-08 | 27.32 | $27.83 | 28800 |
| 2022-02-07 | 27.32 | $27.88 | 31800 |
| 2022-02-04 | 27.35 | $27.75 | 19400 |
| 2022-02-03 | 27.36 | $27.54 | 23600 |
| 2022-02-02 | 27.44 | $27.66 | 53100 |
| 2022-02-01 | 27.51 | $27.60 | 45600 |
| 2022-01-31 | 27.59 | $27.37 | 75200 |
| 2022-01-28 | 27.69 | $26.25 | 45600 |
| 2022-01-27 | 27.84 | $26.32 | 40600 |
| 2022-01-26 | 28.00 | $26.36 | 92400 |
| 2022-01-25 | 28.15 | $25.85 | 85500 |
| 2022-01-24 | 28.33 | $25.20 | 256600 |
| 2022-01-21 | 28.54 | $26.03 | 173300 |
| 2022-01-20 | 28.69 | $27.49 | 62300 |
| 2022-01-19 | 28.77 | $27.69 | 49200 |
| 2022-01-18 | 28.81 | $28.15 | 45000 |
| 2022-01-14 | 28.86 | $28.15 | 34200 |
| 2022-01-13 | 28.91 | $28.46 | 32800 |
| 2022-01-12 | 28.95 | $28.53 | 37000 |
| 2022-01-11 | 28.96 | $28.28 | 50900 |
| 2022-01-10 | 28.98 | $27.90 | 56700 |
| 2022-01-07 | 29.03 | $28.34 | 55900 |
| 2022-01-06 | 29.06 | $28.06 | 120500 |
| 2022-01-05 | 29.10 | $29.10 | 61300 |
| 2022-01-04 | 29.10 | $29.15 | 72500 |
| 2022-01-03 | 29.09 | $29.02 | 68600 |
| 2021-12-31 | 29.09 | $29.38 | 78700 |
| 2021-12-30 | 29.08 | $29.36 | 88200 |
| 2021-12-29 | 29.05 | $29.51 | 81400 |
| 2021-12-28 | 29.02 | $29.35 | 112100 |
| 2021-12-27 | 28.99 | $29.50 | 65100 |
| 2021-12-23 | 28.96 | $29.34 | 58100 |
| 2021-12-22 | 28.95 | $29.10 | 48600 |
| 2021-12-21 | 28.96 | $28.94 | 55700 |
| 2021-12-20 | 28.97 | $28.60 | 76100 |
| 2021-12-17 | 28.99 | $29.05 | 56400 |
| 2021-12-16 | 29.00 | $29.32 | 121800 |
| 2021-12-15 | 28.98 | $29.18 | 74200 |
| 2021-12-14 | 28.96 | $28.76 | 24400 |
| 2021-12-13 | 28.94 | $28.70 | 34000 |
| 2021-12-10 | 28.95 | $28.83 | 22900 |
| 2021-12-09 | 28.96 | $28.90 | 38600 |
| 2021-12-08 | 28.96 | $28.88 | 17400 |
| 2021-12-07 | 28.98 | $29.03 | 27800 |
| 2021-12-06 | 28.99 | $28.97 | 33400 |
| 2021-12-03 | 29.01 | $29.00 | 55800 |
| 2021-12-02 | 29.02 | $29.22 | 161000 |
| 2021-12-01 | 29.01 | $28.78 | 35300 |
| 2021-11-30 | 29.02 | $28.90 | 38500 |
| 2021-11-29 | 29.02 | $28.75 | 22300 |
| 2021-11-26 | 29.03 | $29.00 | 32700 |
| 2021-11-24 | 29.03 | $29.15 | 25300 |
| 2021-11-23 | 29.02 | $29.20 | 33500 |
| 2021-11-22 | 29.01 | $29.22 | 70400 |
| 2021-11-19 | 29.00 | $29.00 | 37700 |
| 2021-11-18 | 29.00 | $29.16 | 38500 |
| 2021-11-17 | 28.99 | $28.96 | 37200 |
| 2021-11-16 | 29.01 | $28.73 | 14900 |
| 2021-11-15 | 29.04 | $28.50 | 38400 |
| 2021-11-12 | 29.08 | $28.88 | 11900 |
| 2021-11-11 | 29.10 | $28.95 | 17500 |
| 2021-11-10 | 29.11 | $28.90 | 20300 |
| 2021-11-09 | 29.12 | $29.20 | 59700 |
| 2021-11-08 | 29.12 | $29.38 | 69900 |
| 2021-11-05 | 29.11 | $29.34 | 115200 |
| 2021-11-04 | 29.11 | $29.17 | 44100 |
| 2021-11-03 | 29.12 | $28.97 | 19400 |
| 2021-11-02 | 29.16 | $28.97 | 25600 |
| 2021-11-01 | 29.18 | $29.06 | 38600 |
| 2021-10-29 | 29.18 | $28.85 | 24700 |
| 2021-10-28 | 29.17 | $29.08 | 22400 |
| 2021-10-27 | 29.16 | $28.96 | 20600 |
| 2021-10-26 | 29.15 | $28.97 | 24400 |
| 2021-10-25 | 29.13 | $29.02 | 40600 |
| 2021-10-22 | 29.14 | $28.91 | 17200 |
| 2021-10-21 | 29.11 | $29.04 | 27800 |
| 2021-10-20 | 29.08 | $29.30 | 34900 |
| 2021-10-19 | 29.01 | $29.32 | 26800 |
| 2021-10-18 | 28.95 | $29.34 | 36000 |
| 2021-10-15 | 28.84 | $29.35 | 25900 |
| 2021-10-14 | 28.77 | $29.05 | 64700 |
| 2021-10-13 | 28.72 | $29.13 | 40300 |
| 2021-10-12 | 28.67 | $29.17 | 48000 |
| 2021-10-11 | 28.60 | $29.20 | 64500 |
| 2021-10-08 | 28.53 | $29.31 | 40200 |
| 2021-10-07 | 28.51 | $29.37 | 57400 |
| 2021-10-06 | 28.50 | $29.80 | 112300 |
| 2021-10-05 | 28.48 | $29.44 | 134600 |
| 2021-10-04 | 28.44 | $28.94 | 54500 |
| 2021-10-01 | 28.43 | $28.74 | 17600 |
| 2021-09-30 | 28.43 | $28.74 | 31700 |
| 2021-09-29 | 28.42 | $28.87 | 43600 |
| 2021-09-28 | 28.42 | $28.64 | 65200 |
| 2021-09-27 | 28.42 | $29.07 | 52000 |
| 2021-09-24 | 28.41 | $28.43 | 15700 |
| 2021-09-23 | 28.40 | $28.30 | 30800 |
| 2021-09-22 | 28.36 | $28.08 | 29500 |
| 2021-09-21 | 28.34 | $28.05 | 39300 |
| 2021-09-20 | 28.33 | $27.19 | 78600 |
| 2021-09-17 | 28.29 | $27.86 | 18600 |
| 2021-09-16 | 28.21 | $28.02 | 26400 |
| 2021-09-15 | 28.17 | $28.14 | 51100 |
| 2021-09-14 | 28.13 | $27.89 | 42000 |
| 2021-09-13 | 28.10 | $27.77 | 88800 |
| 2021-09-10 | 28.06 | $28.90 | 96700 |
| 2021-09-09 | 27.97 | $29.17 | 63300 |
| 2021-09-08 | 27.84 | $29.27 | 103200 |
| 2021-09-07 | 27.69 | $28.72 | 56000 |
| 2021-09-03 | 27.56 | $28.75 | 40800 |
| 2021-09-02 | 27.45 | $28.67 | 29300 |
| 2021-09-01 | 27.34 | $28.70 | 36800 |
| 2021-08-31 | 27.21 | $28.70 | 47300 |
| 2021-08-30 | 27.11 | $28.67 | 53900 |
| 2021-08-27 | 27.00 | $28.90 | 43700 |
| 2021-08-26 | 26.91 | $28.34 | 68500 |
| 2021-08-25 | 26.86 | $27.39 | 20000 |
| 2021-08-24 | 26.84 | $27.61 | 32500 |
| 2021-08-23 | 26.82 | $27.84 | 70800 |
| 2021-08-20 | 26.79 | $26.50 | 15000 |
| 2021-08-19 | 26.82 | $26.22 | 46100 |
| 2021-08-18 | 26.86 | $27.26 | 24000 |
| 2021-08-17 | 26.86 | $27.24 | 21000 |
| 2021-08-16 | 26.84 | $27.36 | 33100 |
| 2021-08-13 | 26.81 | $27.05 | 23700 |
| 2021-08-12 | 26.86 | $26.98 | 30600 |
| 2021-08-11 | 26.88 | $26.57 | 17700 |
| 2021-08-10 | 26.92 | $26.37 | 31800 |
| 2021-08-09 | 26.99 | $26.12 | 29000 |
| 2021-08-06 | 27.08 | $26.54 | 22200 |
| 2021-08-05 | 27.11 | $26.37 | 31700 |
| 2021-08-04 | 27.15 | $26.26 | 20900 |
| 2021-08-03 | 27.19 | $26.53 | 64800 |
| 2021-08-02 | 27.21 | $26.59 | 66700 |
| 2021-07-30 | 27.24 | $27.06 | 43000 |
| 2021-07-29 | 27.25 | $27.28 | 36900 |
| 2021-07-28 | 27.23 | $27.11 | 28600 |
| 2021-07-27 | 27.22 | $27.06 | 22700 |
| 2021-07-26 | 27.20 | $27.34 | 38400 |
| 2021-07-23 | 27.17 | $27.00 | 23200 |
| 2021-07-22 | 27.15 | $27.04 | 43800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.37
2026-07-17
Close Price
$19.61
Vol: 172219
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.37
Average
24.86
Maximum
29.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.37 | $19.61 | 172219 |
| 2026-07-16 | 20.45 | $19.41 | 197649 |
| 2026-07-15 | 20.55 | $19.61 | 187945 |
| 2026-07-14 | 20.65 | $19.20 | 146561 |
| 2026-07-13 | 20.81 | $19.05 | 297900 |
| 2026-07-10 | 20.99 | $18.17 | 313300 |
| 2026-07-09 | 21.29 | $17.45 | 398338 |
| 2026-07-08 | 21.69 | $17.98 | 1.0M |
| 2026-07-07 | 22.08 | $20.93 | 264300 |
| 2026-07-06 | 22.21 | $21.42 | 210639 |
| 2026-07-02 | 22.29 | $22.36 | 134880 |
| 2026-07-01 | 22.28 | $22.54 | 106200 |
| 2026-06-30 | 22.25 | $22.31 | 55800 |
| 2026-06-29 | 22.25 | $22.27 | 75900 |
| 2026-06-26 | 22.24 | $22.29 | 52800 |
| 2026-06-25 | 22.24 | $22.10 | 83621 |
| 2026-06-24 | 22.25 | $22.10 | 66778 |
| 2026-06-23 | 22.27 | $22.23 | 66900 |
| 2026-06-22 | 22.28 | $22.10 | 88981 |
| 2026-06-18 | 22.29 | $22.09 | 50400 |
| 2026-06-17 | 22.32 | $22.03 | 64900 |
| 2026-06-16 | 22.35 | $22.22 | 90193 |
| 2026-06-15 | 22.36 | $21.92 | 156087 |
| 2026-06-12 | 22.40 | $22.44 | 62100 |
| 2026-06-11 | 22.40 | $22.29 | 62248 |
| 2026-06-10 | 22.41 | $22.34 | 56324 |
| 2026-06-09 | 22.42 | $22.34 | 61635 |
| 2026-06-08 | 22.43 | $22.29 | 94051 |
| 2026-06-05 | 22.44 | $22.36 | 107800 |
| 2026-06-04 | 22.45 | $22.41 | 67600 |
| 2026-06-03 | 22.46 | $22.41 | 132991 |
| 2026-06-02 | 22.46 | $22.87 | 145763 |
| 2026-06-01 | 22.42 | $22.70 | 73868 |
| 2026-05-29 | 22.39 | $22.51 | 91945 |
| 2026-05-28 | 22.38 | $22.46 | 72300 |
| 2026-05-27 | 22.37 | $22.52 | 73700 |
| 2026-05-26 | 22.35 | $22.30 | 123900 |
| 2026-05-22 | 22.36 | $22.23 | 49780 |
| 2026-05-21 | 22.37 | $22.23 | 66932 |
| 2026-05-20 | 22.38 | $22.20 | 72161 |
| 2026-05-19 | 22.40 | $22.15 | 86700 |
| 2026-05-18 | 22.43 | $22.19 | 216137 |
| 2026-05-15 | 22.45 | $21.91 | 58943 |
| 2026-05-14 | 22.51 | $22.13 | 70200 |
| 2026-05-13 | 22.55 | $22.01 | 76619 |
| 2026-05-12 | 22.61 | $22.13 | 88251 |
| 2026-05-11 | 22.66 | $21.83 | 110300 |
| 2026-05-08 | 22.75 | $22.15 | 99900 |
| 2026-05-07 | 22.81 | $22.34 | 139488 |
| 2026-05-06 | 22.86 | $22.50 | 190600 |
| 2026-05-05 | 22.90 | $23.22 | 110730 |
| 2026-05-04 | 22.86 | $23.89 | 273088 |
| 2026-05-01 | 22.75 | $23.53 | 124500 |
| 2026-04-30 | 22.67 | $23.30 | 77006 |
| 2026-04-29 | 22.60 | $22.67 | 48713 |
| 2026-04-28 | 22.60 | $22.84 | 62069 |
| 2026-04-27 | 22.57 | $22.40 | 80400 |
| 2026-04-24 | 22.59 | $22.49 | 48103 |
| 2026-04-23 | 22.60 | $22.52 | 176106 |
| 2026-04-22 | 22.61 | $22.84 | 93300 |
| 2026-04-21 | 22.58 | $22.87 | 115304 |
| 2026-04-20 | 22.55 | $23.25 | 99477 |
| 2026-04-17 | 22.48 | $23.37 | 96200 |
| 2026-04-16 | 22.39 | $22.98 | 79012 |
| 2026-04-15 | 22.33 | $23.20 | 131500 |
| 2026-04-14 | 22.23 | $22.75 | 79700 |
| 2026-04-13 | 22.18 | $22.45 | 117921 |
| 2026-04-10 | 22.15 | $22.29 | 118143 |
| 2026-04-09 | 22.14 | $22.02 | 90541 |
| 2026-04-08 | 22.15 | $22.11 | 101201 |
| 2026-04-07 | 22.15 | $21.92 | 116300 |
| 2026-04-06 | 22.18 | $22.57 | 159100 |
| 2026-04-02 | 22.14 | $22.03 | 117000 |
| 2026-04-01 | 22.15 | $21.38 | 143576 |
| 2026-03-31 | 22.23 | $21.87 | 74962 |
| 2026-03-30 | 22.26 | $21.31 | 102400 |
| 2026-03-27 | 22.36 | $20.92 | 298003 |
| 2026-03-26 | 22.52 | $22.10 | 55000 |
| 2026-03-25 | 22.56 | $22.17 | 58005 |
| 2026-03-24 | 22.60 | $21.77 | 85500 |
| 2026-03-23 | 22.69 | $22.19 | 128500 |
| 2026-03-20 | 22.74 | $21.83 | 186600 |
| 2026-03-19 | 22.84 | $22.50 | 99100 |
| 2026-03-18 | 22.87 | $22.52 | 62438 |
| 2026-03-17 | 22.91 | $22.48 | 107223 |
| 2026-03-16 | 22.96 | $21.89 | 145300 |
| 2026-03-13 | 23.07 | $22.06 | 134500 |
| 2026-03-12 | 23.17 | $22.44 | 133135 |
| 2026-03-11 | 23.25 | $22.80 | 98748 |
| 2026-03-10 | 23.30 | $22.89 | 122909 |
| 2026-03-09 | 23.34 | $22.95 | 168879 |
| 2026-03-06 | 23.38 | $23.22 | 192246 |
| 2026-03-05 | 23.40 | $23.63 | 171721 |
| 2026-03-04 | 23.38 | $23.70 | 166540 |
| 2026-03-03 | 23.34 | $23.46 | 208644 |
| 2026-03-02 | 23.33 | $23.58 | 257581 |
| 2026-02-27 | 23.30 | $23.16 | 158407 |
| 2026-02-26 | 23.32 | $23.45 | 78200 |
| 2026-02-25 | 23.31 | $23.51 | 69131 |
| 2026-02-24 | 23.28 | $23.17 | 86115 |
| 2026-02-23 | 23.30 | $22.92 | 123417 |
| 2026-02-20 | 23.34 | $23.29 | 96224 |
| 2026-02-19 | 23.34 | $23.14 | 229700 |
| 2026-02-18 | 23.36 | $23.59 | 70479 |
| 2026-02-17 | 23.34 | $23.48 | 152732 |
| 2026-02-13 | 23.32 | $23.03 | 112021 |
| 2026-02-12 | 23.35 | $22.88 | 121100 |
| 2026-02-11 | 23.40 | $23.31 | 95000 |
| 2026-02-10 | 23.41 | $23.27 | 119340 |
| 2026-02-09 | 23.43 | $23.39 | 86145 |
| 2026-02-06 | 23.43 | $23.47 | 96201 |
| 2026-02-05 | 23.43 | $23.38 | 168100 |
| 2026-02-04 | 23.43 | $23.41 | 194700 |
| 2026-02-03 | 23.44 | $23.80 | 276727 |
| 2026-02-02 | 23.40 | $24.02 | 250300 |
| 2026-01-30 | 23.33 | $23.64 | 98002 |
| 2026-01-29 | 23.30 | $23.70 | 66100 |
| 2026-01-28 | 23.26 | $23.34 | 104601 |
| 2026-01-27 | 23.25 | $23.42 | 117204 |
| 2026-01-26 | 23.23 | $23.29 | 121400 |
| 2026-01-23 | 23.22 | $23.32 | 91937 |
| 2026-01-22 | 23.21 | $23.39 | 100758 |
| 2026-01-21 | 23.19 | $23.35 | 83234 |
| 2026-01-20 | 23.18 | $23.10 | 163500 |
| 2026-01-16 | 23.19 | $23.52 | 89744 |
| 2026-01-15 | 23.15 | $23.80 | 141300 |
| 2026-01-14 | 23.08 | $23.43 | 123053 |
| 2026-01-13 | 23.05 | $23.01 | 105100 |
| 2026-01-12 | 23.05 | $23.12 | 119580 |
| 2026-01-09 | 23.04 | $23.22 | 125400 |
| 2026-01-08 | 23.02 | $22.94 | 172200 |
| 2026-01-07 | 23.03 | $22.59 | 253303 |
| 2026-01-06 | 23.08 | $23.19 | 169206 |
| 2026-01-05 | 23.07 | $23.55 | 224140 |
| 2026-01-02 | 23.02 | $23.17 | 142900 |
| 2025-12-31 | 23.00 | $23.07 | 59456 |
| 2025-12-30 | 22.99 | $23.03 | 90013 |
| 2025-12-29 | 22.99 | $23.16 | 107616 |
| 2025-12-26 | 22.97 | $23.17 | 51013 |
| 2025-12-24 | 22.95 | $23.15 | 30400 |
| 2025-12-23 | 22.93 | $23.05 | 60200 |
| 2025-12-22 | 22.92 | $23.17 | 103415 |
| 2025-12-19 | 22.89 | $22.98 | 75400 |
| 2025-12-18 | 22.88 | $23.28 | 87923 |
| 2025-12-17 | 22.84 | $23.22 | 71681 |
| 2025-12-16 | 22.80 | $23.12 | 64646 |
| 2025-12-15 | 22.77 | $22.94 | 65849 |
| 2025-12-12 | 22.75 | $23.15 | 55400 |
| 2025-12-11 | 22.71 | $22.97 | 81100 |
| 2025-12-10 | 22.68 | $22.95 | 70903 |
| 2025-12-09 | 22.65 | $22.86 | 65038 |
| 2025-12-08 | 22.63 | $22.71 | 79400 |
| 2025-12-05 | 22.62 | $22.75 | 61500 |
| 2025-12-04 | 22.61 | $22.76 | 71540 |
| 2025-12-03 | 22.59 | $22.44 | 110100 |
| 2025-12-02 | 22.61 | $22.58 | 121147 |
| 2025-12-01 | 22.61 | $23.30 | 252800 |
| 2025-11-28 | 22.54 | $23.23 | 50500 |
| 2025-11-26 | 22.47 | $23.23 | 95100 |
| 2025-11-25 | 22.39 | $23.04 | 93300 |
| 2025-11-24 | 22.32 | $22.73 | 76244 |
| 2025-11-21 | 22.28 | $22.48 | 76800 |
| 2025-11-20 | 22.26 | $22.16 | 108107 |
| 2025-11-19 | 22.27 | $22.19 | 75000 |
| 2025-11-18 | 22.27 | $22.26 | 72770 |
| 2025-11-17 | 22.27 | $22.04 | 93631 |
| 2025-11-14 | 22.30 | $22.27 | 79102 |
| 2025-11-13 | 22.30 | $22.24 | 137015 |
| 2025-11-12 | 22.31 | $22.37 | 95051 |
| 2025-11-11 | 22.30 | $22.02 | 82603 |
| 2025-11-10 | 22.33 | $21.68 | 75541 |
| 2025-11-07 | 22.40 | $21.68 | 136209 |
| 2025-11-06 | 22.48 | $21.85 | 62400 |
| 2025-11-05 | 22.54 | $21.94 | 131599 |
| 2025-11-04 | 22.61 | $22.16 | 100600 |
| 2025-11-03 | 22.65 | $22.35 | 140100 |
| 2025-10-31 | 22.68 | $22.51 | 76800 |
| 2025-10-30 | 22.70 | $22.22 | 47900 |
| 2025-10-29 | 22.75 | $22.36 | 88300 |
| 2025-10-28 | 22.80 | $22.82 | 105900 |
| 2025-10-27 | 22.79 | $22.68 | 104500 |
| 2025-10-24 | 22.80 | $22.49 | 92400 |
| 2025-10-23 | 22.84 | $22.67 | 103900 |
| 2025-10-22 | 22.86 | $22.57 | 85500 |
| 2025-10-21 | 22.89 | $22.55 | 114700 |
| 2025-10-20 | 22.92 | $21.93 | 60700 |
| 2025-10-17 | 23.02 | $21.72 | 89500 |
| 2025-10-16 | 23.16 | $21.56 | 119500 |
| 2025-10-15 | 23.33 | $22.17 | 102300 |
| 2025-10-14 | 23.45 | $22.15 | 111200 |
| 2025-10-13 | 23.59 | $21.87 | 144600 |
| 2025-10-10 | 23.77 | $21.59 | 228600 |
| 2025-10-09 | 24.00 | $22.05 | 322700 |
| 2025-10-08 | 24.21 | $22.25 | 512500 |
| 2025-10-07 | 24.41 | $23.35 | 282600 |
| 2025-10-06 | 24.52 | $24.41 | 206600 |
| 2025-10-03 | 24.54 | $24.40 | 133700 |
| 2025-10-02 | 24.55 | $24.49 | 96600 |
| 2025-10-01 | 24.56 | $24.10 | 185200 |
| 2025-09-30 | 24.60 | $24.39 | 123900 |
| 2025-09-29 | 24.63 | $24.19 | 87500 |
| 2025-09-26 | 24.67 | $24.38 | 87200 |
| 2025-09-25 | 24.70 | $24.32 | 107300 |
| 2025-09-24 | 24.74 | $24.19 | 149900 |
| 2025-09-23 | 24.80 | $24.78 | 66100 |
| 2025-09-22 | 24.80 | $24.77 | 77100 |
| 2025-09-19 | 24.81 | $24.85 | 117300 |
| 2025-09-18 | 24.80 | $24.89 | 73100 |
| 2025-09-17 | 24.80 | $24.53 | 66100 |
| 2025-09-16 | 24.82 | $24.24 | 97200 |
| 2025-09-15 | 24.88 | $24.19 | 147900 |
| 2025-09-12 | 24.96 | $24.51 | 76900 |
| 2025-09-11 | 25.00 | $24.59 | 75500 |
| 2025-09-10 | 25.05 | $24.49 | 100800 |
| 2025-09-09 | 25.11 | $24.54 | 97800 |
| 2025-09-08 | 25.17 | $24.79 | 145400 |
| 2025-09-05 | 25.21 | $24.79 | 125800 |
| 2025-09-04 | 25.25 | $24.79 | 138800 |
| 2025-09-03 | 25.30 | $25.16 | 227100 |
| 2025-09-02 | 25.31 | $25.55 | 160100 |
| 2025-08-29 | 25.29 | $25.54 | 110900 |
| 2025-08-28 | 25.26 | $25.42 | 90100 |
| 2025-08-27 | 25.24 | $25.50 | 70200 |
| 2025-08-26 | 25.22 | $25.43 | 67800 |
| 2025-08-25 | 25.20 | $25.24 | 109500 |
| 2025-08-22 | 25.19 | $25.25 | 103800 |
| 2025-08-21 | 25.18 | $25.46 | 139700 |
| 2025-08-20 | 25.16 | $25.44 | 75400 |
| 2025-08-19 | 25.13 | $25.48 | 59000 |
| 2025-08-18 | 25.09 | $25.54 | 94000 |
| 2025-08-15 | 25.04 | $25.30 | 64100 |
| 2025-08-14 | 25.01 | $25.53 | 71000 |
| 2025-08-13 | 24.96 | $25.43 | 68900 |
| 2025-08-12 | 24.91 | $25.26 | 115800 |
| 2025-08-11 | 24.87 | $25.29 | 102400 |
| 2025-08-08 | 24.83 | $25.07 | 128800 |
| 2025-08-07 | 24.80 | $24.54 | 127600 |
| 2025-08-06 | 24.83 | $24.63 | 101200 |
| 2025-08-05 | 24.85 | $24.94 | 245600 |
| 2025-08-04 | 24.84 | $24.48 | 137300 |
| 2025-08-01 | 24.88 | $24.15 | 236900 |
| 2025-07-31 | 24.96 | $24.65 | 89400 |
| 2025-07-30 | 24.99 | $24.80 | 99400 |
| 2025-07-29 | 25.01 | $24.91 | 91200 |
| 2025-07-28 | 25.02 | $25.01 | 125700 |
| 2025-07-25 | 25.02 | $25.19 | 78200 |
| 2025-07-24 | 25.00 | $25.34 | 144900 |
| 2025-07-23 | 24.97 | $25.48 | 272700 |
| 2025-07-22 | 24.91 | $24.99 | 96700 |
| 2025-07-21 | 24.90 | $25.00 | 202200 |
| 2025-07-18 | 24.89 | $25.13 | 131600 |
| 2025-07-17 | 24.87 | $25.46 | 78400 |
| 2025-07-16 | 24.81 | $25.24 | 113500 |
| 2025-07-15 | 24.76 | $24.90 | 95100 |
| 2025-07-14 | 24.75 | $24.78 | 87700 |
| 2025-07-11 | 24.74 | $24.85 | 137900 |
| 2025-07-10 | 24.73 | $24.71 | 141200 |
| 2025-07-09 | 24.74 | $24.32 | 304900 |
| 2025-07-08 | 24.78 | $25.04 | 155900 |
| 2025-07-07 | 24.75 | $25.44 | 154800 |
| 2025-07-03 | 24.68 | $25.36 | 83800 |
| 2025-07-02 | 24.61 | $25.29 | 107400 |
| 2025-07-01 | 24.54 | $25.10 | 104400 |
| 2025-06-30 | 24.48 | $24.80 | 119700 |
| 2025-06-27 | 24.44 | $24.68 | 94100 |
| 2025-06-26 | 24.42 | $24.59 | 47300 |
| 2025-06-25 | 24.40 | $24.54 | 74500 |
| 2025-06-24 | 24.38 | $24.45 | 93600 |
| 2025-06-23 | 24.38 | $24.60 | 70500 |
| 2025-06-20 | 24.35 | $24.49 | 45900 |
| 2025-06-18 | 24.34 | $24.33 | 77400 |
| 2025-06-17 | 24.34 | $24.30 | 45000 |
| 2025-06-16 | 24.34 | $24.15 | 48900 |
| 2025-06-13 | 24.36 | $24.17 | 78600 |
| 2025-06-12 | 24.38 | $24.29 | 50700 |
| 2025-06-11 | 24.39 | $24.14 | 90800 |
| 2025-06-10 | 24.42 | $24.08 | 898500 |
| 2025-06-09 | 24.46 | $24.13 | 166100 |
| 2025-06-06 | 24.49 | $24.41 | 79800 |
| 2025-06-05 | 24.50 | $24.34 | 124600 |
| 2025-06-04 | 24.52 | $24.63 | 174100 |
| 2025-06-03 | 24.50 | $24.68 | 116400 |
| 2025-06-02 | 24.49 | $24.56 | 94300 |
| 2025-05-30 | 24.48 | $24.78 | 98800 |
| 2025-05-29 | 24.45 | $24.99 | 114100 |
| 2025-05-28 | 24.39 | $24.93 | 111800 |
| 2025-05-27 | 24.33 | $25.04 | 141100 |
| 2025-05-23 | 24.26 | $24.48 | 46100 |
| 2025-05-22 | 24.23 | $24.45 | 65700 |
| 2025-05-21 | 24.21 | $24.41 | 69200 |
| 2025-05-20 | 24.19 | $24.71 | 71600 |
| 2025-05-19 | 24.14 | $24.66 | 81400 |
| 2025-05-16 | 24.08 | $24.39 | 103600 |
| 2025-05-15 | 24.05 | $24.30 | 65200 |
| 2025-05-14 | 24.02 | $24.04 | 108600 |
| 2025-05-13 | 24.02 | $24.12 | 101600 |
| 2025-05-12 | 24.01 | $23.82 | 141000 |
| 2025-05-09 | 24.03 | $23.40 | 163800 |
| 2025-05-08 | 24.10 | $22.72 | 375200 |
| 2025-05-07 | 24.24 | $24.68 | 102400 |
| 2025-05-06 | 24.20 | $24.86 | 47200 |
| 2025-05-05 | 24.13 | $25.01 | 159400 |
| 2025-05-02 | 24.03 | $24.91 | 65500 |
| 2025-05-01 | 23.94 | $24.58 | 116300 |
| 2025-04-30 | 23.87 | $24.37 | 39800 |
| 2025-04-29 | 23.82 | $24.50 | 40700 |
| 2025-04-28 | 23.75 | $24.56 | 75100 |
| 2025-04-25 | 23.66 | $24.26 | 70600 |
| 2025-04-24 | 23.60 | $24.03 | 87200 |
| 2025-04-23 | 23.56 | $23.71 | 62000 |
| 2025-04-22 | 23.54 | $23.58 | 36600 |
| 2025-04-21 | 23.54 | $23.29 | 48400 |
| 2025-04-17 | 23.56 | $23.49 | 50900 |
| 2025-04-16 | 23.57 | $22.85 | 63000 |
| 2025-04-15 | 23.64 | $23.03 | 93100 |
| 2025-04-14 | 23.71 | $22.93 | 57000 |
| 2025-04-11 | 23.79 | $22.51 | 48900 |
| 2025-04-10 | 23.93 | $22.39 | 87700 |
| 2025-04-09 | 24.09 | $22.96 | 128300 |
| 2025-04-08 | 24.21 | $21.46 | 157900 |
| 2025-04-07 | 24.49 | $22.25 | 219600 |
| 2025-04-04 | 24.73 | $23.28 | 230600 |
| 2025-04-03 | 24.88 | $25.14 | 104200 |
| 2025-04-02 | 24.86 | $25.31 | 60600 |
| 2025-04-01 | 24.81 | $25.35 | 104300 |
| 2025-03-31 | 24.75 | $25.33 | 81500 |
| 2025-03-28 | 24.69 | $25.20 | 75000 |
| 2025-03-27 | 24.64 | $25.28 | 104600 |
| 2025-03-26 | 24.57 | $25.12 | 91400 |
| 2025-03-25 | 24.51 | $25.01 | 123400 |
| 2025-03-24 | 24.46 | $24.62 | 62000 |
| 2025-03-21 | 24.44 | $24.36 | 40200 |
| 2025-03-20 | 24.45 | $24.44 | 34900 |
| 2025-03-19 | 24.45 | $24.29 | 48900 |
| 2025-03-18 | 24.47 | $24.16 | 48900 |
| 2025-03-17 | 24.50 | $24.01 | 78300 |
| 2025-03-14 | 24.55 | $23.75 | 92300 |
| 2025-03-13 | 24.64 | $23.35 | 79700 |
| 2025-03-12 | 24.78 | $23.65 | 92500 |
| 2025-03-11 | 24.89 | $23.53 | 170300 |
| 2025-03-10 | 25.04 | $24.01 | 210700 |
| 2025-03-07 | 25.15 | $24.14 | 99400 |
| 2025-03-06 | 25.25 | $23.57 | 245500 |
| 2025-03-05 | 25.43 | $25.03 | 305800 |
| 2025-03-04 | 25.47 | $25.23 | 186700 |
| 2025-03-03 | 25.50 | $25.79 | 249800 |
| 2025-02-28 | 25.46 | $26.00 | 129400 |
| 2025-02-27 | 25.41 | $25.75 | 81700 |
| 2025-02-26 | 25.37 | $25.70 | 111400 |
| 2025-02-25 | 25.34 | $25.78 | 173600 |
| 2025-02-24 | 25.29 | $25.77 | 168800 |
| 2025-02-21 | 25.24 | $25.96 | 187900 |
| 2025-02-20 | 25.17 | $25.64 | 199400 |
| 2025-02-19 | 25.12 | $25.76 | 202200 |
| 2025-02-18 | 25.05 | $25.36 | 943800 |
| 2025-02-14 | 25.01 | $25.39 | 128300 |
| 2025-02-13 | 24.98 | $25.30 | 127200 |
| 2025-02-12 | 24.94 | $25.00 | 72800 |
| 2025-02-11 | 24.93 | $25.07 | 104300 |
| 2025-02-10 | 24.92 | $25.01 | 210300 |
| 2025-02-07 | 24.91 | $25.43 | 47300 |
| 2025-02-06 | 24.86 | $25.39 | 133400 |
| 2025-02-05 | 24.80 | $24.96 | 67500 |
| 2025-02-04 | 24.78 | $24.78 | 68100 |
| 2025-02-03 | 24.78 | $24.93 | 64800 |
| 2025-01-31 | 24.77 | $24.98 | 65700 |
| 2025-01-30 | 24.75 | $24.81 | 40900 |
| 2025-01-29 | 24.74 | $24.73 | 46000 |
| 2025-01-28 | 24.74 | $24.84 | 83300 |
| 2025-01-27 | 24.73 | $25.34 | 111000 |
| 2025-01-24 | 24.67 | $25.40 | 64500 |
| 2025-01-23 | 24.59 | $25.25 | 56800 |
| 2025-01-22 | 24.52 | $24.94 | 38600 |
| 2025-01-21 | 24.47 | $25.11 | 74000 |
| 2025-01-17 | 24.41 | $24.90 | 88500 |
| 2025-01-16 | 24.36 | $24.90 | 48800 |
| 2025-01-15 | 24.30 | $24.88 | 74700 |
| 2025-01-14 | 24.24 | $24.71 | 70600 |
| 2025-01-13 | 24.19 | $24.39 | 68900 |
| 2025-01-10 | 24.17 | $24.18 | 123400 |
| 2025-01-08 | 24.17 | $24.50 | 81900 |
| 2025-01-07 | 24.13 | $24.21 | 51500 |
| 2025-01-06 | 24.12 | $24.22 | 41100 |
| 2025-01-03 | 24.11 | $24.32 | 29900 |
| 2025-01-02 | 24.09 | $24.24 | 51200 |
| 2024-12-31 | 24.07 | $23.92 | 45600 |
| 2024-12-30 | 24.09 | $23.86 | 73400 |
| 2024-12-27 | 24.11 | $23.77 | 57700 |
| 2024-12-26 | 24.15 | $23.75 | 50300 |
| 2024-12-24 | 24.19 | $23.93 | 32900 |
| 2024-12-23 | 24.22 | $23.68 | 44500 |
| 2024-12-20 | 24.28 | $23.74 | 84000 |
| 2024-12-19 | 24.33 | $23.71 | 102100 |
| 2024-12-18 | 24.40 | $23.52 | 99900 |
| 2024-12-17 | 24.49 | $24.07 | 42500 |
| 2024-12-16 | 24.54 | $24.22 | 69100 |
| 2024-12-13 | 24.57 | $24.08 | 46500 |
| 2024-12-12 | 24.62 | $24.02 | 47500 |
| 2024-12-11 | 24.69 | $24.02 | 60000 |
| 2024-12-10 | 24.76 | $24.26 | 54500 |
| 2024-12-09 | 24.81 | $24.07 | 90400 |
| 2024-12-06 | 24.88 | $24.02 | 60600 |
| 2024-12-05 | 24.98 | $23.91 | 112900 |
| 2024-12-04 | 25.09 | $24.11 | 131400 |
| 2024-12-03 | 25.19 | $25.37 | 279600 |
| 2024-12-02 | 25.17 | $25.75 | 663100 |
| 2024-11-29 | 25.11 | $25.69 | 233100 |
| 2024-11-27 | 25.05 | $25.53 | 86300 |
| 2024-11-26 | 25.00 | $25.62 | 240100 |
| 2024-11-25 | 24.93 | $25.75 | 157000 |
| 2024-11-22 | 24.85 | $26.07 | 61700 |
| 2024-11-21 | 24.72 | $25.68 | 49000 |
| 2024-11-20 | 24.62 | $25.63 | 48300 |
| 2024-11-19 | 24.51 | $25.43 | 76100 |
| 2024-11-18 | 24.42 | $25.54 | 92900 |
| 2024-11-15 | 24.30 | $25.26 | 75400 |
| 2024-11-14 | 24.20 | $25.05 | 52900 |
| 2024-11-13 | 24.11 | $24.77 | 56800 |
| 2024-11-12 | 24.04 | $24.79 | 72400 |
| 2024-11-11 | 23.96 | $25.09 | 133000 |
| 2024-11-08 | 23.84 | $24.84 | 87400 |
| 2024-11-07 | 23.73 | $24.38 | 106900 |
| 2024-11-06 | 23.67 | $23.83 | 52400 |
| 2024-11-05 | 23.65 | $23.31 | 42400 |
| 2024-11-04 | 23.68 | $23.26 | 37000 |
| 2024-11-01 | 23.73 | $23.23 | 53800 |
| 2024-10-31 | 23.78 | $23.44 | 50600 |
| 2024-10-30 | 23.82 | $23.59 | 35100 |
| 2024-10-29 | 23.84 | $23.69 | 51600 |
| 2024-10-28 | 23.86 | $23.97 | 48800 |
| 2024-10-25 | 23.84 | $23.79 | 65500 |
| 2024-10-24 | 23.85 | $23.84 | 45200 |
| 2024-10-23 | 23.85 | $24.00 | 37800 |
| 2024-10-22 | 23.83 | $23.98 | 58000 |
| 2024-10-21 | 23.82 | $24.23 | 30200 |
| 2024-10-18 | 23.78 | $24.22 | 48000 |
| 2024-10-17 | 23.73 | $24.26 | 24400 |
| 2024-10-16 | 23.67 | $24.33 | 74200 |
| 2024-10-15 | 23.60 | $24.11 | 50800 |
| 2024-10-14 | 23.55 | $24.09 | 55800 |
| 2024-10-11 | 23.49 | $23.82 | 78700 |
| 2024-10-10 | 23.46 | $23.94 | 109300 |
| 2024-10-09 | 23.41 | $24.84 | 337300 |
| 2024-10-08 | 23.26 | $23.58 | 191800 |
| 2024-10-07 | 23.22 | $23.26 | 37500 |
| 2024-10-04 | 23.22 | $23.24 | 31400 |
| 2024-10-03 | 23.22 | $23.17 | 35900 |
| 2024-10-02 | 23.22 | $23.08 | 41600 |
| 2024-10-01 | 23.24 | $23.03 | 36900 |
| 2024-09-30 | 23.26 | $23.19 | 69800 |
| 2024-09-27 | 23.27 | $23.16 | 107800 |
| 2024-09-26 | 23.28 | $23.18 | 60800 |
| 2024-09-25 | 23.29 | $22.95 | 49700 |
| 2024-09-24 | 23.33 | $23.09 | 69000 |
| 2024-09-23 | 23.35 | $23.23 | 45400 |
| 2024-09-20 | 23.37 | $23.46 | 96900 |
| 2024-09-19 | 23.36 | $23.37 | 30500 |
| 2024-09-18 | 23.35 | $23.34 | 46400 |
| 2024-09-17 | 23.35 | $23.05 | 90300 |
| 2024-09-16 | 23.39 | $23.49 | 38700 |
| 2024-09-13 | 23.38 | $23.23 | 52900 |
| 2024-09-12 | 23.39 | $23.11 | 44400 |
| 2024-09-11 | 23.42 | $23.07 | 93100 |
| 2024-09-10 | 23.46 | $23.87 | 150900 |
| 2024-09-09 | 23.41 | $24.21 | 111000 |
| 2024-09-06 | 23.33 | $24.19 | 59800 |
| 2024-09-05 | 23.24 | $24.17 | 65400 |
| 2024-09-04 | 23.14 | $23.88 | 54100 |
| 2024-09-03 | 23.06 | $23.72 | 74400 |
| 2024-08-30 | 23.00 | $23.57 | 93600 |
| 2024-08-29 | 22.94 | $23.37 | 42900 |
| 2024-08-28 | 22.89 | $23.29 | 51500 |
| 2024-08-27 | 22.85 | $23.42 | 40600 |
| 2024-08-26 | 22.79 | $23.34 | 46400 |
| 2024-08-23 | 22.73 | $23.24 | 59200 |
| 2024-08-22 | 22.68 | $23.09 | 46200 |
| 2024-08-21 | 22.63 | $22.69 | 23200 |
| 2024-08-20 | 22.63 | $22.75 | 38400 |
| 2024-08-19 | 22.61 | $22.66 | 59200 |
| 2024-08-16 | 22.61 | $22.64 | 21500 |
| 2024-08-15 | 22.60 | $22.56 | 40900 |
| 2024-08-14 | 22.61 | $22.28 | 41400 |
| 2024-08-13 | 22.64 | $22.19 | 41300 |
| 2024-08-12 | 22.69 | $22.13 | 36900 |
| 2024-08-09 | 22.75 | $22.33 | 30400 |
| 2024-08-08 | 22.79 | $22.17 | 56900 |
| 2024-08-07 | 22.86 | $22.06 | 50800 |
| 2024-08-06 | 22.94 | $22.05 | 45300 |
| 2024-08-05 | 23.04 | $21.91 | 112000 |
| 2024-08-02 | 23.16 | $22.69 | 53800 |
| 2024-08-01 | 23.21 | $23.01 | 55600 |
| 2024-07-31 | 23.23 | $23.38 | 38800 |
| 2024-07-30 | 23.21 | $23.51 | 75600 |
| 2024-07-29 | 23.18 | $23.29 | 33700 |
| 2024-07-26 | 23.17 | $23.41 | 54900 |
| 2024-07-25 | 23.14 | $23.24 | 51600 |
| 2024-07-24 | 23.13 | $23.09 | 30000 |
| 2024-07-23 | 23.14 | $23.15 | 51400 |
| 2024-07-22 | 23.14 | $23.28 | 37700 |
| 2024-07-19 | 23.12 | $23.06 | 23600 |
| 2024-07-18 | 23.13 | $23.21 | 49300 |
| 2024-07-17 | 23.12 | $23.46 | 54800 |
| 2024-07-16 | 23.08 | $23.32 | 75200 |
| 2024-07-15 | 23.06 | $23.25 | 88500 |
| 2024-07-12 | 23.04 | $23.24 | 85400 |
| 2024-07-11 | 23.02 | $23.58 | 115100 |
| 2024-07-10 | 22.96 | $23.07 | 107200 |
| 2024-07-09 | 22.95 | $22.46 | 94200 |
| 2024-07-08 | 23.00 | $22.59 | 50600 |
| 2024-07-05 | 23.04 | $22.76 | 48300 |
| 2024-07-03 | 23.07 | $22.81 | 35000 |
| 2024-07-02 | 23.10 | $22.88 | 49000 |
| 2024-07-01 | 23.12 | $22.52 | 104200 |
| 2024-06-28 | 23.18 | $22.70 | 32000 |
| 2024-06-27 | 23.23 | $22.80 | 70600 |
| 2024-06-26 | 23.28 | $22.79 | 58200 |
| 2024-06-25 | 23.33 | $22.65 | 43600 |
| 2024-06-24 | 23.40 | $22.75 | 49700 |
| 2024-06-21 | 23.47 | $22.81 | 35800 |
| 2024-06-20 | 23.54 | $22.78 | 87400 |
| 2024-06-18 | 23.62 | $22.98 | 71300 |
| 2024-06-17 | 23.68 | $22.99 | 59100 |
| 2024-06-14 | 23.76 | $23.00 | 112300 |
| 2024-06-13 | 23.84 | $23.48 | 169400 |
| 2024-06-12 | 23.87 | $24.42 | 145500 |
| 2024-06-11 | 23.82 | $24.27 | 82000 |
| 2024-06-10 | 23.77 | $24.33 | 104500 |
| 2024-06-07 | 23.71 | $24.29 | 74000 |
| 2024-06-06 | 23.65 | $24.20 | 117400 |
| 2024-06-05 | 23.59 | $24.03 | 85300 |
| 2024-06-04 | 23.54 | $23.92 | 122300 |
| 2024-06-03 | 23.51 | $23.96 | 65800 |
| 2024-05-31 | 23.46 | $23.74 | 60500 |
| 2024-05-30 | 23.43 | $23.54 | 90900 |
| 2024-05-29 | 23.42 | $23.49 | 71000 |
| 2024-05-28 | 23.41 | $23.67 | 65400 |
| 2024-05-24 | 23.38 | $23.68 | 65000 |
| 2024-05-23 | 23.35 | $23.59 | 166200 |
| 2024-05-22 | 23.32 | $23.22 | 52000 |
| 2024-05-21 | 23.33 | $23.43 | 37800 |
| 2024-05-20 | 23.32 | $23.39 | 30300 |
| 2024-05-17 | 23.32 | $23.41 | 73200 |
| 2024-05-16 | 23.31 | $23.37 | 37400 |
| 2024-05-15 | 23.30 | $23.47 | 49500 |
| 2024-05-14 | 23.28 | $23.43 | 29300 |
| 2024-05-13 | 23.27 | $23.22 | 36900 |
| 2024-05-10 | 23.27 | $23.12 | 63700 |
| 2024-05-09 | 23.29 | $23.03 | 86100 |
| 2024-05-08 | 23.32 | $22.88 | 182000 |
| 2024-05-07 | 23.36 | $23.46 | 169600 |
| 2024-05-06 | 23.35 | $23.71 | 54400 |
| 2024-05-03 | 23.31 | $23.57 | 31300 |
| 2024-05-02 | 23.29 | $23.62 | 37000 |
| 2024-05-01 | 23.25 | $23.70 | 31300 |
| 2024-04-30 | 23.20 | $23.60 | 36100 |
| 2024-04-29 | 23.16 | $23.66 | 45600 |
| 2024-04-26 | 23.11 | $23.84 | 120200 |
| 2024-04-25 | 23.03 | $23.31 | 49600 |
| 2024-04-24 | 23.00 | $23.32 | 39200 |
| 2024-04-23 | 22.97 | $23.17 | 40400 |
| 2024-04-22 | 22.95 | $23.00 | 37400 |
| 2024-04-19 | 22.94 | $22.95 | 37400 |
| 2024-04-18 | 22.94 | $22.73 | 39600 |
| 2024-04-17 | 22.97 | $22.59 | 33700 |
| 2024-04-16 | 23.01 | $22.62 | 45600 |
| 2024-04-15 | 23.05 | $22.72 | 76700 |
| 2024-04-12 | 23.08 | $23.08 | 46000 |
| 2024-04-11 | 23.08 | $23.25 | 43000 |
| 2024-04-10 | 23.06 | $23.09 | 43100 |
| 2024-04-09 | 23.06 | $23.31 | 47100 |
| 2024-04-08 | 23.03 | $23.12 | 37800 |
| 2024-04-05 | 23.03 | $22.99 | 44400 |
| 2024-04-04 | 23.03 | $22.81 | 62800 |
| 2024-04-03 | 23.05 | $22.89 | 41700 |
| 2024-04-02 | 23.07 | $22.94 | 48600 |
| 2024-04-01 | 23.08 | $23.12 | 65900 |
| 2024-03-28 | 23.08 | $23.20 | 103300 |
| 2024-03-27 | 23.07 | $22.95 | 51800 |
| 2024-03-26 | 23.08 | $22.74 | 60500 |
| 2024-03-25 | 23.12 | $22.86 | 45200 |
| 2024-03-22 | 23.14 | $22.90 | 35200 |
| 2024-03-21 | 23.17 | $23.00 | 48100 |
| 2024-03-20 | 23.18 | $22.83 | 60400 |
| 2024-03-19 | 23.22 | $22.71 | 48900 |
| 2024-03-18 | 23.28 | $22.63 | 74200 |
| 2024-03-15 | 23.34 | $22.70 | 84100 |
| 2024-03-14 | 23.41 | $22.52 | 104200 |
| 2024-03-13 | 23.51 | $22.84 | 92400 |
| 2024-03-12 | 23.58 | $23.14 | 147500 |
| 2024-03-11 | 23.62 | $24.09 | 218300 |
| 2024-03-08 | 23.57 | $23.81 | 109000 |
| 2024-03-07 | 23.55 | $23.71 | 78600 |
| 2024-03-06 | 23.53 | $23.73 | 66800 |
| 2024-03-05 | 23.51 | $23.48 | 76300 |
| 2024-03-04 | 23.51 | $23.55 | 63600 |
| 2024-03-01 | 23.51 | $23.61 | 54700 |
| 2024-02-29 | 23.50 | $23.61 | 75300 |
| 2024-02-28 | 23.49 | $23.60 | 42100 |
| 2024-02-27 | 23.47 | $23.73 | 48400 |
| 2024-02-26 | 23.45 | $23.63 | 77900 |
| 2024-02-23 | 23.43 | $23.67 | 55200 |
| 2024-02-22 | 23.40 | $23.61 | 67500 |
| 2024-02-21 | 23.38 | $23.69 | 48900 |
| 2024-02-20 | 23.35 | $23.53 | 111800 |
| 2024-02-16 | 23.33 | $23.52 | 69200 |
| 2024-02-15 | 23.31 | $23.60 | 141700 |
| 2024-02-14 | 23.28 | $22.87 | 50300 |
| 2024-02-13 | 23.32 | $22.77 | 63900 |
| 2024-02-12 | 23.38 | $23.08 | 71100 |
| 2024-02-09 | 23.41 | $23.03 | 50400 |
| 2024-02-08 | 23.45 | $22.98 | 47200 |
| 2024-02-07 | 23.50 | $22.82 | 78900 |
| 2024-02-06 | 23.57 | $22.97 | 84700 |
| 2024-02-05 | 23.64 | $22.95 | 62300 |
| 2024-02-02 | 23.71 | $23.05 | 56400 |
| 2024-02-01 | 23.78 | $23.01 | 151100 |
| 2024-01-31 | 23.86 | $23.14 | 116200 |
| 2024-01-30 | 23.94 | $23.40 | 68900 |
| 2024-01-29 | 23.99 | $23.29 | 158400 |
| 2024-01-26 | 24.07 | $23.54 | 107800 |
| 2024-01-25 | 24.12 | $23.34 | 83500 |
| 2024-01-24 | 24.20 | $23.22 | 74300 |
| 2024-01-23 | 24.31 | $23.19 | 76400 |
| 2024-01-22 | 24.42 | $23.32 | 93900 |
| 2024-01-19 | 24.54 | $23.02 | 81000 |
| 2024-01-18 | 24.70 | $23.08 | 101800 |
| 2024-01-17 | 24.87 | $23.11 | 92900 |
| 2024-01-16 | 25.06 | $23.15 | 211500 |
| 2024-01-12 | 25.26 | $23.60 | 173200 |
| 2024-01-11 | 25.43 | $23.30 | 359500 |
| 2024-01-10 | 25.65 | $23.34 | 875100 |
| 2024-01-09 | 25.90 | $25.90 | 101600 |
| 2024-01-08 | 25.90 | $26.16 | 115000 |
| 2024-01-05 | 25.87 | $26.35 | 121400 |
| 2024-01-04 | 25.82 | $25.96 | 124000 |
| 2024-01-03 | 25.81 | $25.70 | 67500 |
| 2024-01-02 | 25.82 | $25.78 | 105600 |
| 2023-12-29 | 25.82 | $25.86 | 87200 |
| 2023-12-28 | 25.82 | $25.90 | 161100 |
| 2023-12-27 | 25.81 | $25.88 | 71400 |
| 2023-12-26 | 25.80 | $25.83 | 105400 |
| 2023-12-22 | 25.80 | $25.53 | 51000 |
| 2023-12-21 | 25.82 | $25.46 | 62500 |
| 2023-12-20 | 25.86 | $25.46 | 112900 |
| 2023-12-19 | 25.90 | $25.80 | 204900 |
| 2023-12-18 | 25.92 | $25.85 | 175400 |
| 2023-12-15 | 25.92 | $25.88 | 70900 |
| 2023-12-14 | 25.93 | $26.03 | 147100 |
| 2023-12-13 | 25.92 | $26.25 | 185800 |
| 2023-12-12 | 25.88 | $26.08 | 207300 |
| 2023-12-11 | 25.86 | $26.16 | 207100 |
| 2023-12-08 | 25.83 | $26.41 | 230700 |
| 2023-12-07 | 25.77 | $26.73 | 354800 |
| 2023-12-06 | 25.67 | $26.64 | 256900 |
| 2023-12-05 | 25.56 | $26.55 | 235300 |
| 2023-12-04 | 25.46 | $26.28 | 602900 |
| 2023-12-01 | 25.37 | $26.11 | 226800 |
| 2023-11-30 | 25.29 | $26.21 | 66300 |
| 2023-11-29 | 25.20 | $25.66 | 86500 |
| 2023-11-28 | 25.15 | $25.64 | 60800 |
| 2023-11-27 | 25.10 | $25.69 | 49300 |
| 2023-11-24 | 25.04 | $25.78 | 31600 |
| 2023-11-22 | 24.96 | $25.70 | 48500 |
| 2023-11-21 | 24.88 | $25.60 | 61900 |
| 2023-11-20 | 24.80 | $25.57 | 80800 |
| 2023-11-17 | 24.72 | $25.69 | 57300 |
| 2023-11-16 | 24.62 | $25.55 | 76100 |
| 2023-11-15 | 24.52 | $25.65 | 76600 |
| 2023-11-14 | 24.40 | $25.38 | 52700 |
| 2023-11-13 | 24.30 | $25.06 | 79500 |
| 2023-11-10 | 24.22 | $24.80 | 66400 |
| 2023-11-09 | 24.16 | $24.34 | 43900 |
| 2023-11-08 | 24.14 | $24.53 | 49500 |
| 2023-11-07 | 24.10 | $24.43 | 49100 |
| 2023-11-06 | 24.07 | $24.77 | 40200 |
| 2023-11-03 | 23.99 | $24.84 | 45300 |
| 2023-11-02 | 23.90 | $24.39 | 67800 |
| 2023-11-01 | 23.85 | $23.92 | 93200 |
| 2023-10-31 | 23.84 | $23.47 | 49800 |
| 2023-10-30 | 23.88 | $23.43 | 54300 |
| 2023-10-27 | 23.93 | $23.05 | 63700 |
| 2023-10-26 | 24.02 | $23.41 | 38200 |
| 2023-10-25 | 24.09 | $23.41 | 90400 |
| 2023-10-24 | 24.16 | $23.54 | 69400 |
| 2023-10-23 | 24.22 | $23.15 | 53900 |
| 2023-10-20 | 24.34 | $23.33 | 45200 |
| 2023-10-19 | 24.44 | $23.54 | 44500 |
| 2023-10-18 | 24.54 | $24.00 | 91700 |
| 2023-10-17 | 24.60 | $24.43 | 79100 |
| 2023-10-16 | 24.61 | $24.20 | 74400 |
| 2023-10-13 | 24.66 | $23.82 | 67600 |
| 2023-10-12 | 24.74 | $23.59 | 128400 |
| 2023-10-11 | 24.87 | $23.62 | 147600 |
| 2023-10-10 | 25.00 | $23.63 | 181900 |
| 2023-10-09 | 25.14 | $24.15 | 130000 |
| 2023-10-06 | 25.25 | $24.24 | 49200 |
| 2023-10-05 | 25.35 | $24.16 | 40200 |
| 2023-10-04 | 25.48 | $24.31 | 109800 |
| 2023-10-03 | 25.60 | $24.50 | 227600 |
| 2023-10-02 | 25.71 | $24.99 | 294300 |
| 2023-09-29 | 25.79 | $25.70 | 59600 |
| 2023-09-28 | 25.80 | $25.67 | 66300 |
| 2023-09-27 | 25.81 | $25.61 | 100500 |
| 2023-09-26 | 25.84 | $25.46 | 77800 |
| 2023-09-25 | 25.88 | $25.75 | 50800 |
| 2023-09-22 | 25.89 | $25.77 | 54800 |
| 2023-09-21 | 25.90 | $25.55 | 44200 |
| 2023-09-20 | 25.94 | $25.73 | 116500 |
| 2023-09-19 | 25.96 | $25.85 | 56200 |
| 2023-09-18 | 25.97 | $25.81 | 202400 |
| 2023-09-15 | 25.99 | $25.70 | 253200 |
| 2023-09-14 | 26.02 | $25.82 | 186800 |
| 2023-09-13 | 26.04 | $25.78 | 123100 |
| 2023-09-12 | 26.07 | $26.60 | 158000 |
| 2023-09-11 | 26.01 | $26.28 | 484500 |
| 2023-09-08 | 25.98 | $25.60 | 114900 |
| 2023-09-07 | 26.02 | $25.58 | 138000 |
| 2023-09-06 | 26.07 | $25.72 | 43500 |
| 2023-09-05 | 26.11 | $25.75 | 76200 |
| 2023-09-01 | 26.14 | $25.75 | 67400 |
| 2023-08-31 | 26.18 | $25.85 | 71300 |
| 2023-08-30 | 26.22 | $25.80 | 80300 |
| 2023-08-29 | 26.26 | $25.70 | 48000 |
| 2023-08-28 | 26.32 | $25.74 | 79500 |
| 2023-08-25 | 26.38 | $25.98 | 352200 |
| 2023-08-24 | 26.43 | $25.97 | 80900 |
| 2023-08-23 | 26.48 | $26.10 | 55900 |
| 2023-08-22 | 26.52 | $25.99 | 61400 |
| 2023-08-21 | 26.57 | $26.40 | 67300 |
| 2023-08-18 | 26.59 | $26.45 | 83300 |
| 2023-08-17 | 26.60 | $26.45 | 90700 |
| 2023-08-16 | 26.62 | $26.53 | 66700 |
| 2023-08-15 | 26.63 | $26.43 | 40400 |
| 2023-08-14 | 26.65 | $26.65 | 83300 |
| 2023-08-11 | 26.65 | $26.57 | 57100 |
| 2023-08-10 | 26.66 | $26.65 | 64700 |
| 2023-08-09 | 26.66 | $26.55 | 49900 |
| 2023-08-08 | 26.67 | $26.70 | 44400 |
| 2023-08-07 | 26.67 | $26.64 | 65000 |
| 2023-08-04 | 26.67 | $26.23 | 64900 |
| 2023-08-03 | 26.72 | $26.40 | 40300 |
| 2023-08-02 | 26.75 | $26.43 | 58400 |
| 2023-08-01 | 26.78 | $26.68 | 69300 |
| 2023-07-31 | 26.79 | $26.88 | 105300 |
| 2023-07-28 | 26.78 | $27.00 | 268900 |
| 2023-07-27 | 26.76 | $27.15 | 203300 |
| 2023-07-26 | 26.72 | $27.45 | 106400 |
| 2023-07-25 | 26.64 | $27.28 | 315000 |
| 2023-07-24 | 26.58 | $26.95 | 776300 |
| 2023-07-21 | 26.54 | $26.20 | 88800 |
| 2023-07-20 | 26.57 | $25.90 | 89400 |
| 2023-07-19 | 26.64 | $26.29 | 73700 |
| 2023-07-18 | 26.68 | $26.29 | 72200 |
| 2023-07-17 | 26.72 | $26.36 | 113000 |
| 2023-07-14 | 26.76 | $26.50 | 128400 |
| 2023-07-13 | 26.79 | $26.43 | 120600 |
| 2023-07-12 | 26.83 | $25.72 | 212600 |
| 2023-07-11 | 26.94 | $26.38 | 189700 |
| 2023-07-10 | 27.00 | $27.45 | 112300 |
| 2023-07-07 | 26.95 | $27.43 | 58400 |
| 2023-07-06 | 26.90 | $27.16 | 45100 |
| 2023-07-05 | 26.88 | $27.23 | 45400 |
| 2023-07-03 | 26.84 | $27.18 | 28100 |
| 2023-06-30 | 26.80 | $26.99 | 58200 |
| 2023-06-29 | 26.78 | $27.08 | 63800 |
| 2023-06-28 | 26.75 | $26.50 | 34400 |
| 2023-06-27 | 26.78 | $26.54 | 36400 |
| 2023-06-26 | 26.80 | $26.28 | 32400 |
| 2023-06-23 | 26.86 | $25.85 | 50800 |
| 2023-06-22 | 26.97 | $26.52 | 44000 |
| 2023-06-21 | 27.01 | $26.85 | 72500 |
| 2023-06-20 | 27.03 | $26.85 | 47400 |
| 2023-06-16 | 27.05 | $26.68 | 35500 |
| 2023-06-15 | 27.09 | $27.07 | 54500 |
| 2023-06-14 | 27.09 | $26.91 | 66400 |
| 2023-06-13 | 27.11 | $26.97 | 64500 |
| 2023-06-12 | 27.12 | $27.37 | 126000 |
| 2023-06-09 | 27.10 | $28.00 | 210300 |
| 2023-06-08 | 27.00 | $27.79 | 176900 |
| 2023-06-07 | 26.92 | $27.76 | 148000 |
| 2023-06-06 | 26.83 | $27.77 | 99700 |
| 2023-06-05 | 26.73 | $27.74 | 63300 |
| 2023-06-02 | 26.62 | $27.94 | 95800 |
| 2023-06-01 | 26.48 | $28.64 | 65500 |
| 2023-05-31 | 26.26 | $28.10 | 97600 |
| 2023-05-30 | 26.06 | $27.92 | 77200 |
| 2023-05-26 | 25.87 | $27.47 | 62500 |
| 2023-05-25 | 25.70 | $26.92 | 59300 |
| 2023-05-24 | 25.57 | $27.16 | 63800 |
| 2023-05-23 | 25.40 | $26.89 | 40700 |
| 2023-05-22 | 25.25 | $26.92 | 76000 |
| 2023-05-19 | 25.07 | $26.52 | 42100 |
| 2023-05-18 | 24.92 | $26.21 | 47800 |
| 2023-05-17 | 24.78 | $25.74 | 41700 |
| 2023-05-16 | 24.68 | $25.41 | 40000 |
| 2023-05-15 | 24.60 | $25.00 | 51300 |
| 2023-05-12 | 24.56 | $25.02 | 43100 |
| 2023-05-11 | 24.52 | $25.07 | 40200 |
| 2023-05-10 | 24.46 | $25.04 | 39200 |
| 2023-05-09 | 24.40 | $25.17 | 52300 |
| 2023-05-08 | 24.31 | $25.20 | 140600 |
| 2023-05-05 | 24.22 | $24.34 | 51000 |
| 2023-05-04 | 24.21 | $23.77 | 50000 |
| 2023-05-03 | 24.25 | $24.34 | 53800 |
| 2023-05-02 | 24.24 | $24.32 | 52400 |
| 2023-05-01 | 24.24 | $24.38 | 41900 |
| 2023-04-28 | 24.22 | $24.44 | 57800 |
| 2023-04-27 | 24.20 | $24.47 | 41600 |
| 2023-04-26 | 24.17 | $24.25 | 37100 |
| 2023-04-25 | 24.16 | $24.35 | 35900 |
| 2023-04-24 | 24.14 | $24.50 | 46000 |
| 2023-04-21 | 24.10 | $24.19 | 30200 |
| 2023-04-20 | 24.10 | $24.06 | 31800 |
| 2023-04-19 | 24.10 | $24.47 | 72900 |
| 2023-04-18 | 24.06 | $23.96 | 51600 |
| 2023-04-17 | 24.07 | $24.35 | 75700 |
| 2023-04-14 | 24.04 | $23.31 | 35600 |
| 2023-04-13 | 24.12 | $23.29 | 32800 |
| 2023-04-12 | 24.21 | $23.03 | 23900 |
| 2023-04-11 | 24.33 | $23.05 | 43700 |
| 2023-04-10 | 24.46 | $22.82 | 43200 |
| 2023-04-06 | 24.64 | $23.11 | 24400 |
| 2023-04-05 | 24.80 | $23.08 | 43100 |
| 2023-04-04 | 24.98 | $23.42 | 191000 |
| 2023-04-03 | 25.14 | $25.23 | 13800 |
| 2023-03-31 | 25.13 | $25.28 | 33900 |
| 2023-03-30 | 25.12 | $25.00 | 26000 |
| 2023-03-29 | 25.13 | $24.73 | 28200 |
| 2023-03-28 | 25.17 | $24.24 | 29800 |
| 2023-03-27 | 25.27 | $24.35 | 20100 |
| 2023-03-24 | 25.37 | $24.29 | 29100 |
| 2023-03-23 | 25.48 | $23.82 | 41200 |
| 2023-03-22 | 25.66 | $24.12 | 32800 |
| 2023-03-21 | 25.82 | $24.61 | 35100 |
| 2023-03-20 | 25.94 | $24.16 | 39700 |
| 2023-03-17 | 26.13 | $23.94 | 71700 |
| 2023-03-16 | 26.36 | $24.57 | 62700 |
| 2023-03-15 | 26.55 | $24.35 | 70000 |
| 2023-03-14 | 26.78 | $25.56 | 112300 |
| 2023-03-13 | 26.91 | $25.36 | 73400 |
| 2023-03-10 | 27.07 | $25.41 | 103200 |
| 2023-03-09 | 27.25 | $26.36 | 55500 |
| 2023-03-08 | 27.34 | $27.22 | 47900 |
| 2023-03-07 | 27.36 | $27.55 | 52400 |
| 2023-03-06 | 27.34 | $27.71 | 95700 |
| 2023-03-03 | 27.30 | $27.70 | 80000 |
| 2023-03-02 | 27.25 | $27.76 | 80800 |
| 2023-03-01 | 27.20 | $27.49 | 60000 |
| 2023-02-28 | 27.17 | $27.55 | 103900 |
| 2023-02-27 | 27.13 | $27.51 | 93200 |
| 2023-02-24 | 27.09 | $27.17 | 56000 |
| 2023-02-23 | 27.08 | $27.09 | 28500 |
| 2023-02-22 | 27.08 | $26.78 | 29200 |
| 2023-02-21 | 27.11 | $27.21 | 40300 |
| 2023-02-17 | 27.10 | $27.77 | 44400 |
| 2023-02-16 | 27.03 | $27.76 | 42100 |
| 2023-02-15 | 26.95 | $27.30 | 42200 |
| 2023-02-14 | 26.92 | $27.26 | 41700 |
| 2023-02-13 | 26.88 | $27.35 | 68600 |
| 2023-02-10 | 26.83 | $27.17 | 43400 |
| 2023-02-09 | 26.80 | $26.70 | 42700 |
| 2023-02-08 | 26.81 | $26.74 | 27200 |
| 2023-02-07 | 26.81 | $26.99 | 46600 |
| 2023-02-06 | 26.80 | $26.92 | 20400 |
| 2023-02-03 | 26.78 | $26.87 | 26800 |
| 2023-02-02 | 26.77 | $26.80 | 39800 |
| 2023-02-01 | 26.77 | $27.04 | 42000 |
| 2023-01-31 | 26.74 | $26.95 | 33900 |
| 2023-01-30 | 26.72 | $26.70 | 57500 |
| 2023-01-27 | 26.72 | $27.05 | 66700 |
| 2023-01-26 | 26.69 | $26.91 | 34500 |
| 2023-01-25 | 26.66 | $27.02 | 32100 |
| 2023-01-24 | 26.63 | $27.14 | 25300 |
| 2023-01-23 | 26.57 | $27.09 | 51000 |
| 2023-01-20 | 26.52 | $26.98 | 28300 |
| 2023-01-19 | 26.47 | $26.97 | 37500 |
| 2023-01-18 | 26.42 | $27.05 | 40100 |
| 2023-01-17 | 26.35 | $27.15 | 73100 |
| 2023-01-13 | 26.27 | $27.05 | 64600 |
| 2023-01-12 | 26.18 | $27.06 | 61400 |
| 2023-01-11 | 26.09 | $26.99 | 85400 |
| 2023-01-10 | 26.00 | $27.02 | 81500 |
| 2023-01-09 | 25.89 | $26.45 | 41100 |
| 2023-01-06 | 25.83 | $26.79 | 23100 |
| 2023-01-05 | 25.73 | $26.26 | 30100 |
| 2023-01-04 | 25.68 | $26.40 | 33200 |
| 2023-01-03 | 25.60 | $26.00 | 20800 |
| 2022-12-30 | 25.56 | $25.49 | 30400 |
| 2022-12-29 | 25.56 | $25.42 | 22000 |
| 2022-12-28 | 25.58 | $25.25 | 18300 |
| 2022-12-27 | 25.61 | $25.57 | 30700 |
| 2022-12-23 | 25.62 | $25.58 | 14200 |
| 2022-12-22 | 25.62 | $25.02 | 30600 |
| 2022-12-21 | 25.69 | $25.36 | 22300 |
| 2022-12-20 | 25.72 | $25.23 | 43800 |
| 2022-12-19 | 25.77 | $25.25 | 50800 |
| 2022-12-16 | 25.83 | $25.67 | 27100 |
| 2022-12-15 | 25.84 | $25.82 | 27300 |
| 2022-12-14 | 25.84 | $25.67 | 40700 |
| 2022-12-13 | 25.86 | $26.75 | 56500 |
| 2022-12-12 | 25.77 | $27.02 | 60900 |
| 2022-12-09 | 25.64 | $26.51 | 27600 |
| 2022-12-08 | 25.55 | $26.03 | 77400 |
| 2022-12-07 | 25.50 | $26.85 | 46200 |
| 2022-12-06 | 25.35 | $25.62 | 34200 |
| 2022-12-05 | 25.32 | $26.19 | 47500 |
| 2022-12-02 | 25.23 | $26.83 | 34800 |
| 2022-12-01 | 25.07 | $26.90 | 27500 |
| 2022-11-30 | 24.87 | $26.37 | 42200 |
| 2022-11-29 | 24.71 | $26.40 | 26700 |
| 2022-11-28 | 24.54 | $25.84 | 41700 |
| 2022-11-25 | 24.40 | $27.00 | 38700 |
| 2022-11-23 | 24.13 | $27.16 | 44900 |
| 2022-11-22 | 23.81 | $26.87 | 59400 |
| 2022-11-21 | 23.48 | $26.28 | 70000 |
| 2022-11-18 | 23.19 | $24.88 | 38400 |
| 2022-11-17 | 23.01 | $24.86 | 22200 |
| 2022-11-16 | 22.82 | $24.86 | 23500 |
| 2022-11-15 | 22.60 | $24.18 | 65400 |
| 2022-11-14 | 22.44 | $22.63 | 37100 |
| 2022-11-11 | 22.42 | $23.23 | 13000 |
| 2022-11-10 | 22.33 | $23.20 | 16400 |
| 2022-11-09 | 22.24 | $22.79 | 23900 |
| 2022-11-08 | 22.18 | $22.66 | 64300 |
| 2022-11-07 | 22.13 | $23.58 | 30500 |
| 2022-11-04 | 21.98 | $22.63 | 17500 |
| 2022-11-03 | 21.91 | $22.35 | 10000 |
| 2022-11-02 | 21.86 | $22.52 | 17800 |
| 2022-11-01 | 21.80 | $22.93 | 26000 |
| 2022-10-31 | 21.68 | $22.70 | 48200 |
| 2022-10-28 | 21.57 | $22.23 | 35400 |
| 2022-10-27 | 21.50 | $21.67 | 20500 |
| 2022-10-26 | 21.48 | $21.70 | 14700 |
| 2022-10-25 | 21.46 | $21.80 | 44300 |
| 2022-10-24 | 21.42 | $21.20 | 93700 |
| 2022-10-21 | 21.45 | $20.38 | 14700 |
| 2022-10-20 | 21.56 | $20.36 | 36200 |
| 2022-10-19 | 21.68 | $20.61 | 11300 |
| 2022-10-18 | 21.80 | $20.85 | 25200 |
| 2022-10-17 | 21.90 | $21.00 | 30000 |
| 2022-10-14 | 21.99 | $20.96 | 35500 |
| 2022-10-13 | 22.10 | $21.56 | 23800 |
| 2022-10-12 | 22.16 | $20.89 | 18800 |
| 2022-10-11 | 22.29 | $20.71 | 19900 |
| 2022-10-10 | 22.46 | $21.07 | 20200 |
| 2022-10-07 | 22.60 | $21.07 | 28900 |
| 2022-10-06 | 22.76 | $21.91 | 18600 |
| 2022-10-05 | 22.85 | $21.95 | 53600 |
| 2022-10-04 | 22.95 | $21.68 | 33700 |
| 2022-10-03 | 23.08 | $20.87 | 49400 |
| 2022-09-30 | 23.31 | $20.77 | 49900 |
| 2022-09-29 | 23.58 | $21.27 | 55600 |
| 2022-09-28 | 23.83 | $21.89 | 35700 |
| 2022-09-27 | 24.03 | $21.09 | 57400 |
| 2022-09-26 | 24.34 | $21.17 | 89800 |
| 2022-09-23 | 24.67 | $22.75 | 44700 |
| 2022-09-22 | 24.87 | $23.60 | 69900 |
| 2022-09-21 | 25.01 | $24.63 | 15900 |
| 2022-09-20 | 25.05 | $24.69 | 22900 |
| 2022-09-19 | 25.09 | $25.00 | 19900 |
| 2022-09-16 | 25.10 | $25.50 | 20000 |
| 2022-09-15 | 25.05 | $25.52 | 14000 |
| 2022-09-14 | 25.00 | $25.17 | 24500 |
| 2022-09-13 | 24.99 | $24.99 | 72800 |
| 2022-09-12 | 24.99 | $27.12 | 59300 |
| 2022-09-09 | 24.76 | $26.47 | 39600 |
| 2022-09-08 | 24.58 | $26.09 | 37500 |
| 2022-09-07 | 24.42 | $25.46 | 36800 |
| 2022-09-06 | 24.31 | $25.17 | 56500 |
| 2022-09-02 | 24.22 | $25.10 | 70000 |
| 2022-09-01 | 24.13 | $24.01 | 53100 |
| 2022-08-31 | 24.14 | $24.28 | 32200 |
| 2022-08-30 | 24.13 | $23.91 | 38200 |
| 2022-08-29 | 24.15 | $24.41 | 45100 |
| 2022-08-26 | 24.12 | $23.92 | 6900 |
| 2022-08-25 | 24.15 | $24.19 | 10100 |
| 2022-08-24 | 24.14 | $23.99 | 14700 |
| 2022-08-23 | 24.16 | $23.64 | 31700 |
| 2022-08-22 | 24.21 | $23.67 | 22300 |
| 2022-08-19 | 24.27 | $24.31 | 19300 |
| 2022-08-18 | 24.26 | $24.49 | 14900 |
| 2022-08-17 | 24.24 | $24.33 | 19200 |
| 2022-08-16 | 24.23 | $24.88 | 14300 |
| 2022-08-15 | 24.16 | $24.56 | 21500 |
| 2022-08-12 | 24.12 | $25.06 | 31600 |
| 2022-08-11 | 24.02 | $24.57 | 23500 |
| 2022-08-10 | 23.96 | $24.41 | 7200 |
| 2022-08-09 | 23.92 | $24.47 | 11700 |
| 2022-08-08 | 23.86 | $24.46 | 21600 |
| 2022-08-05 | 23.80 | $24.15 | 21100 |
| 2022-08-04 | 23.76 | $24.05 | 21100 |
| 2022-08-03 | 23.73 | $23.96 | 16000 |
| 2022-08-02 | 23.70 | $23.84 | 23100 |
| 2022-08-01 | 23.69 | $23.48 | 29100 |
| 2022-07-29 | 23.71 | $23.57 | 37400 |
| 2022-07-28 | 23.73 | $23.63 | 15500 |
| 2022-07-27 | 23.74 | $23.41 | 15200 |
| 2022-07-26 | 23.77 | $23.44 | 18300 |
| 2022-07-25 | 23.81 | $23.58 | 17000 |
| 2022-07-22 | 23.83 | $23.77 | 22200 |
| 2022-07-21 | 23.84 | $23.50 | 43000 |
| 2022-07-20 | 23.87 | $23.62 | 34900 |
| 2022-07-19 | 23.90 | $23.40 | 27500 |
| 2022-07-18 | 23.95 | $23.29 | 34500 |
| 2022-07-15 | 24.02 | $23.28 | 31100 |
| 2022-07-14 | 24.10 | $23.28 | 18000 |
| 2022-07-13 | 24.19 | $23.50 | 24100 |
| 2022-07-12 | 24.26 | $23.97 | 14500 |
| 2022-07-11 | 24.29 | $23.91 | 26700 |
| 2022-07-08 | 24.33 | $23.90 | 27600 |
| 2022-07-07 | 24.37 | $23.79 | 82800 |
| 2022-07-06 | 24.43 | $24.31 | 26400 |
| 2022-07-05 | 24.45 | $24.38 | 16400 |
| 2022-07-01 | 24.45 | $24.22 | 17700 |
| 2022-06-30 | 24.48 | $23.97 | 15600 |
| 2022-06-29 | 24.53 | $23.82 | 37600 |
| 2022-06-28 | 24.61 | $24.09 | 29400 |
| 2022-06-27 | 24.66 | $23.82 | 13000 |
| 2022-06-24 | 24.75 | $23.66 | 34700 |
| 2022-06-23 | 24.87 | $23.34 | 18600 |
| 2022-06-22 | 25.03 | $23.44 | 28300 |
| 2022-06-21 | 25.19 | $23.43 | 35300 |
| 2022-06-17 | 25.38 | $23.26 | 39200 |
| 2022-06-16 | 25.60 | $22.70 | 139200 |
| 2022-06-15 | 25.91 | $24.18 | 57900 |
| 2022-06-14 | 26.09 | $24.53 | 51100 |
| 2022-06-13 | 26.25 | $24.65 | 63800 |
| 2022-06-10 | 26.42 | $26.84 | 71600 |
| 2022-06-09 | 26.38 | $26.53 | 33400 |
| 2022-06-08 | 26.36 | $26.80 | 24700 |
| 2022-06-07 | 26.32 | $26.95 | 25900 |
| 2022-06-06 | 26.25 | $26.90 | 57000 |
| 2022-06-03 | 26.18 | $26.43 | 16600 |
| 2022-06-02 | 26.15 | $26.54 | 30000 |
| 2022-06-01 | 26.11 | $26.41 | 24600 |
| 2022-05-31 | 26.08 | $26.57 | 39500 |
| 2022-05-27 | 26.03 | $26.73 | 28700 |
| 2022-05-26 | 25.96 | $26.27 | 33800 |
| 2022-05-25 | 25.92 | $25.59 | 22800 |
| 2022-05-24 | 25.96 | $25.36 | 32100 |
| 2022-05-23 | 26.02 | $25.51 | 46300 |
| 2022-05-20 | 26.08 | $24.98 | 80800 |
| 2022-05-19 | 26.19 | $25.94 | 38800 |
| 2022-05-18 | 26.22 | $26.19 | 29400 |
| 2022-05-17 | 26.22 | $26.60 | 32300 |
| 2022-05-16 | 26.18 | $25.95 | 31000 |
| 2022-05-13 | 26.21 | $25.75 | 67100 |
| 2022-05-12 | 26.25 | $25.44 | 39200 |
| 2022-05-11 | 26.34 | $25.83 | 33800 |
| 2022-05-10 | 26.39 | $25.82 | 55800 |
| 2022-05-09 | 26.45 | $25.79 | 41700 |
| 2022-05-06 | 26.52 | $26.37 | 42200 |
| 2022-05-05 | 26.54 | $26.37 | 43200 |
| 2022-05-04 | 26.56 | $26.21 | 24500 |
| 2022-05-03 | 26.59 | $25.61 | 54600 |
| 2022-05-02 | 26.70 | $25.01 | 91700 |
| 2022-04-29 | 26.87 | $25.58 | 31800 |
| 2022-04-28 | 27.01 | $25.93 | 45900 |
| 2022-04-27 | 27.12 | $26.00 | 27900 |
| 2022-04-26 | 27.24 | $26.05 | 45400 |
| 2022-04-25 | 27.37 | $27.08 | 34100 |
| 2022-04-22 | 27.40 | $27.22 | 29200 |
| 2022-04-21 | 27.41 | $27.74 | 29500 |
| 2022-04-20 | 27.38 | $28.26 | 51700 |
| 2022-04-19 | 27.29 | $28.19 | 83500 |
| 2022-04-18 | 27.19 | $27.54 | 71800 |
| 2022-04-14 | 27.16 | $26.99 | 17700 |
| 2022-04-13 | 27.17 | $26.90 | 39700 |
| 2022-04-12 | 27.20 | $26.89 | 20900 |
| 2022-04-11 | 27.24 | $26.96 | 29200 |
| 2022-04-08 | 27.26 | $26.97 | 21700 |
| 2022-04-07 | 27.30 | $27.13 | 38600 |
| 2022-04-06 | 27.31 | $27.17 | 30800 |
| 2022-04-05 | 27.33 | $27.29 | 17400 |
| 2022-04-04 | 27.33 | $27.18 | 17800 |
| 2022-04-01 | 27.35 | $27.31 | 22500 |
| 2022-03-31 | 27.35 | $27.26 | 19100 |
| 2022-03-30 | 27.36 | $27.10 | 25200 |
| 2022-03-29 | 27.39 | $27.37 | 27300 |
| 2022-03-28 | 27.39 | $27.51 | 28300 |
| 2022-03-25 | 27.38 | $27.60 | 27100 |
| 2022-03-24 | 27.36 | $27.37 | 24000 |
| 2022-03-23 | 27.35 | $27.06 | 27200 |
| 2022-03-22 | 27.39 | $27.30 | 21600 |
| 2022-03-21 | 27.39 | $27.24 | 22000 |
| 2022-03-18 | 27.41 | $27.10 | 25900 |
| 2022-03-17 | 27.44 | $27.27 | 35200 |
| 2022-03-16 | 27.46 | $26.89 | 38000 |
| 2022-03-15 | 27.52 | $27.17 | 14400 |
| 2022-03-14 | 27.56 | $27.10 | 30100 |
| 2022-03-11 | 27.61 | $27.31 | 37000 |
| 2022-03-10 | 27.64 | $28.07 | 38400 |
| 2022-03-09 | 27.59 | $28.12 | 36800 |
| 2022-03-08 | 27.54 | $27.43 | 46700 |
| 2022-03-07 | 27.55 | $27.72 | 37400 |
| 2022-03-04 | 27.53 | $28.31 | 29700 |
| 2022-03-03 | 27.45 | $28.22 | 34400 |
| 2022-03-02 | 27.37 | $27.87 | 32300 |
| 2022-03-01 | 27.32 | $27.42 | 28000 |
| 2022-02-28 | 27.31 | $27.47 | 42800 |
| 2022-02-25 | 27.29 | $27.26 | 16900 |
| 2022-02-24 | 27.29 | $26.81 | 70500 |
| 2022-02-23 | 27.34 | $26.87 | 27000 |
| 2022-02-22 | 27.39 | $27.20 | 41400 |
| 2022-02-18 | 27.41 | $27.49 | 39600 |
| 2022-02-17 | 27.40 | $27.41 | 31200 |
| 2022-02-16 | 27.40 | $27.40 | 14900 |
| 2022-02-15 | 27.40 | $27.02 | 14200 |
| 2022-02-14 | 27.44 | $26.90 | 31900 |
| 2022-02-11 | 27.50 | $27.20 | 29700 |
| 2022-02-10 | 27.53 | $27.46 | 19200 |
| 2022-02-09 | 27.54 | $27.62 | 26300 |
| 2022-02-08 | 27.53 | $27.83 | 28800 |
| 2022-02-07 | 27.50 | $27.88 | 31800 |
| 2022-02-04 | 27.46 | $27.75 | 19400 |
| 2022-02-03 | 27.43 | $27.54 | 23600 |
| 2022-02-02 | 27.41 | $27.66 | 53100 |
| 2022-02-01 | 27.39 | $27.60 | 45600 |
| 2022-01-31 | 27.37 | $27.37 | 75200 |
| 2022-01-28 | 27.37 | $26.25 | 45600 |
| 2022-01-27 | 27.48 | $26.32 | 40600 |
| 2022-01-26 | 27.61 | $26.36 | 92400 |
| 2022-01-25 | 27.74 | $25.85 | 85500 |
| 2022-01-24 | 27.94 | $25.20 | 256600 |
| 2022-01-21 | 28.22 | $26.03 | 173300 |
| 2022-01-20 | 28.45 | $27.49 | 62300 |
| 2022-01-19 | 28.56 | $27.69 | 49200 |
| 2022-01-18 | 28.65 | $28.15 | 45000 |
| 2022-01-14 | 28.70 | $28.15 | 34200 |
| 2022-01-13 | 28.76 | $28.46 | 32800 |
| 2022-01-12 | 28.79 | $28.53 | 37000 |
| 2022-01-11 | 28.82 | $28.28 | 50900 |
| 2022-01-10 | 28.87 | $27.90 | 56700 |
| 2022-01-07 | 28.98 | $28.34 | 55900 |
| 2022-01-06 | 29.04 | $28.06 | 120500 |
| 2022-01-05 | 29.15 | $29.10 | 61300 |
| 2022-01-04 | 29.15 | $29.15 | 72500 |
| 2022-01-03 | 29.15 | $29.02 | 68600 |
| 2021-12-31 | 29.16 | $29.38 | 78700 |
| 2021-12-30 | 29.14 | $29.36 | 88200 |
| 2021-12-29 | 29.12 | $29.51 | 81400 |
| 2021-12-28 | 29.08 | $29.35 | 112100 |
| 2021-12-27 | 29.05 | $29.50 | 65100 |
| 2021-12-23 | 29.00 | $29.34 | 58100 |
| 2021-12-22 | 28.97 | $29.10 | 48600 |
| 2021-12-21 | 28.95 | $28.94 | 55700 |
| 2021-12-20 | 28.95 | $28.60 | 76100 |
| 2021-12-17 | 28.99 | $29.05 | 56400 |
| 2021-12-16 | 28.98 | $29.32 | 121800 |
| 2021-12-15 | 28.95 | $29.18 | 74200 |
| 2021-12-14 | 28.92 | $28.76 | 24400 |
| 2021-12-13 | 28.94 | $28.70 | 34000 |
| 2021-12-10 | 28.97 | $28.83 | 22900 |
| 2021-12-09 | 28.98 | $28.90 | 38600 |
| 2021-12-08 | 28.99 | $28.88 | 17400 |
| 2021-12-07 | 29.00 | $29.03 | 27800 |
| 2021-12-06 | 29.00 | $28.97 | 33400 |
| 2021-12-03 | 29.00 | $29.00 | 55800 |
| 2021-12-02 | 29.00 | $29.22 | 161000 |
| 2021-12-01 | 28.98 | $28.78 | 35300 |
| 2021-11-30 | 29.00 | $28.90 | 38500 |
| 2021-11-29 | 29.01 | $28.75 | 22300 |
| 2021-11-26 | 29.03 | $29.00 | 32700 |
| 2021-11-24 | 29.04 | $29.15 | 25300 |
| 2021-11-23 | 29.03 | $29.20 | 33500 |
| 2021-11-22 | 29.01 | $29.22 | 70400 |
| 2021-11-19 | 28.99 | $29.00 | 37700 |
| 2021-11-18 | 28.98 | $29.16 | 38500 |
| 2021-11-17 | 28.97 | $28.96 | 37200 |
| 2021-11-16 | 28.97 | $28.73 | 14900 |
| 2021-11-15 | 28.99 | $28.50 | 38400 |
| 2021-11-12 | 29.04 | $28.88 | 11900 |
| 2021-11-11 | 29.06 | $28.95 | 17500 |
| 2021-11-10 | 29.07 | $28.90 | 20300 |
| 2021-11-09 | 29.09 | $29.20 | 59700 |
| 2021-11-08 | 29.08 | $29.38 | 69900 |
| 2021-11-05 | 29.05 | $29.34 | 115200 |
| 2021-11-04 | 29.02 | $29.17 | 44100 |
| 2021-11-03 | 29.00 | $28.97 | 19400 |
| 2021-11-02 | 29.00 | $28.97 | 25600 |
| 2021-11-01 | 29.01 | $29.06 | 38600 |
| 2021-10-29 | 29.00 | $28.85 | 24700 |
| 2021-10-28 | 29.02 | $29.08 | 22400 |
| 2021-10-27 | 29.01 | $28.96 | 20600 |
| 2021-10-26 | 29.02 | $28.97 | 24400 |
| 2021-10-25 | 29.02 | $29.02 | 40600 |
| 2021-10-22 | 29.02 | $28.91 | 17200 |
| 2021-10-21 | 29.03 | $29.04 | 27800 |
| 2021-10-20 | 29.03 | $29.30 | 34900 |
| 2021-10-19 | 29.01 | $29.32 | 26800 |
| 2021-10-18 | 28.97 | $29.34 | 36000 |
| 2021-10-15 | 28.93 | $29.35 | 25900 |
| 2021-10-14 | 28.89 | $29.05 | 64700 |
| 2021-10-13 | 28.87 | $29.13 | 40300 |
| 2021-10-12 | 28.85 | $29.17 | 48000 |
| 2021-10-11 | 28.81 | $29.20 | 64500 |
| 2021-10-08 | 28.77 | $29.31 | 40200 |
| 2021-10-07 | 28.72 | $29.37 | 57400 |
| 2021-10-06 | 28.65 | $29.80 | 112300 |
| 2021-10-05 | 28.53 | $29.44 | 134600 |
| 2021-10-04 | 28.43 | $28.94 | 54500 |
| 2021-10-01 | 28.38 | $28.74 | 17600 |
| 2021-09-30 | 28.34 | $28.74 | 31700 |
| 2021-09-29 | 28.30 | $28.87 | 43600 |
| 2021-09-28 | 28.23 | $28.64 | 65200 |
| 2021-09-27 | 28.19 | $29.07 | 52000 |
| 2021-09-24 | 28.10 | $28.43 | 15700 |
| 2021-09-23 | 28.06 | $28.30 | 30800 |
| 2021-09-22 | 28.04 | $28.08 | 29500 |
| 2021-09-21 | 28.04 | $28.05 | 39300 |
| 2021-09-20 | 28.03 | $27.19 | 78600 |
| 2021-09-17 | 28.12 | $27.86 | 18600 |
| 2021-09-16 | 28.15 | $28.02 | 26400 |
| 2021-09-15 | 28.16 | $28.14 | 51100 |
| 2021-09-14 | 28.17 | $27.89 | 42000 |
| 2021-09-13 | 28.20 | $27.77 | 88800 |
| 2021-09-10 | 28.24 | $28.90 | 96700 |
| 2021-09-09 | 28.17 | $29.17 | 63300 |
| 2021-09-08 | 28.07 | $29.27 | 103200 |
| 2021-09-07 | 27.94 | $28.72 | 56000 |
| 2021-09-03 | 27.86 | $28.75 | 40800 |
| 2021-09-02 | 27.76 | $28.67 | 29300 |
| 2021-09-01 | 27.67 | $28.70 | 36800 |
| 2021-08-31 | 27.56 | $28.70 | 47300 |
| 2021-08-30 | 27.44 | $28.67 | 53900 |
| 2021-08-27 | 27.31 | $28.90 | 43700 |
| 2021-08-26 | 27.14 | $28.34 | 68500 |
| 2021-08-25 | 27.02 | $27.39 | 20000 |
| 2021-08-24 | 26.98 | $27.61 | 32500 |
| 2021-08-23 | 26.91 | $27.84 | 70800 |
| 2021-08-20 | 26.81 | $26.50 | 15000 |
| 2021-08-19 | 26.85 | $26.22 | 46100 |
| 2021-08-18 | 26.91 | $27.26 | 24000 |
| 2021-08-17 | 26.87 | $27.24 | 21000 |
| 2021-08-16 | 26.84 | $27.36 | 33100 |
| 2021-08-13 | 26.78 | $27.05 | 23700 |
| 2021-08-12 | 26.75 | $26.98 | 30600 |
| 2021-08-11 | 26.73 | $26.57 | 17700 |
| 2021-08-10 | 26.75 | $26.37 | 31800 |
| 2021-08-09 | 26.79 | $26.12 | 29000 |
| 2021-08-06 | 26.86 | $26.54 | 22200 |
| 2021-08-05 | 26.89 | $26.37 | 31700 |
| 2021-08-04 | 26.94 | $26.26 | 20900 |
| 2021-08-03 | 27.01 | $26.53 | 64800 |
| 2021-08-02 | 27.07 | $26.59 | 66700 |
| 2021-07-30 | 27.12 | $27.06 | 43000 |
| 2021-07-29 | 27.12 | $27.28 | 36900 |
| 2021-07-28 | 27.11 | $27.11 | 28600 |
| 2021-07-27 | 27.10 | $27.06 | 22700 |
| 2021-07-26 | 27.11 | $27.34 | 38400 |
| 2021-07-23 | 27.09 | $27.00 | 23200 |
| 2021-07-22 | 27.09 | $27.04 | 43800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.04
2026-07-17
Close Price
$19.61
Vol: 172219
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.04
Average
24.85
Maximum
29.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.04 | $19.61 | 172219 |
| 2026-07-16 | 20.16 | $19.41 | 197649 |
| 2026-07-15 | 20.32 | $19.61 | 187945 |
| 2026-07-14 | 20.46 | $19.20 | 146561 |
| 2026-07-13 | 20.66 | $19.05 | 297900 |
| 2026-07-10 | 20.89 | $18.17 | 313300 |
| 2026-07-09 | 21.23 | $17.45 | 398338 |
| 2026-07-08 | 21.65 | $17.98 | 1.0M |
| 2026-07-07 | 22.05 | $20.93 | 264300 |
| 2026-07-06 | 22.17 | $21.42 | 210639 |
| 2026-07-02 | 22.25 | $22.36 | 134880 |
| 2026-07-01 | 22.24 | $22.54 | 106200 |
| 2026-06-30 | 22.21 | $22.31 | 55800 |
| 2026-06-29 | 22.21 | $22.27 | 75900 |
| 2026-06-26 | 22.21 | $22.29 | 52800 |
| 2026-06-25 | 22.21 | $22.10 | 83621 |
| 2026-06-24 | 22.24 | $22.10 | 66778 |
| 2026-06-23 | 22.26 | $22.23 | 66900 |
| 2026-06-22 | 22.27 | $22.10 | 88981 |
| 2026-06-18 | 22.29 | $22.09 | 50400 |
| 2026-06-17 | 22.32 | $22.03 | 64900 |
| 2026-06-16 | 22.35 | $22.22 | 90193 |
| 2026-06-15 | 22.36 | $21.92 | 156087 |
| 2026-06-12 | 22.40 | $22.44 | 62100 |
| 2026-06-11 | 22.40 | $22.29 | 62248 |
| 2026-06-10 | 22.40 | $22.34 | 56324 |
| 2026-06-09 | 22.40 | $22.34 | 61635 |
| 2026-06-08 | 22.39 | $22.29 | 94051 |
| 2026-06-05 | 22.39 | $22.36 | 107800 |
| 2026-06-04 | 22.38 | $22.41 | 67600 |
| 2026-06-03 | 22.37 | $22.41 | 132991 |
| 2026-06-02 | 22.37 | $22.87 | 145763 |
| 2026-06-01 | 22.32 | $22.70 | 73868 |
| 2026-05-29 | 22.29 | $22.51 | 91945 |
| 2026-05-28 | 22.29 | $22.46 | 72300 |
| 2026-05-27 | 22.29 | $22.52 | 73700 |
| 2026-05-26 | 22.29 | $22.30 | 123900 |
| 2026-05-22 | 22.30 | $22.23 | 49780 |
| 2026-05-21 | 22.33 | $22.23 | 66932 |
| 2026-05-20 | 22.36 | $22.20 | 72161 |
| 2026-05-19 | 22.39 | $22.15 | 86700 |
| 2026-05-18 | 22.43 | $22.19 | 216137 |
| 2026-05-15 | 22.48 | $21.91 | 58943 |
| 2026-05-14 | 22.55 | $22.13 | 70200 |
| 2026-05-13 | 22.61 | $22.01 | 76619 |
| 2026-05-12 | 22.69 | $22.13 | 88251 |
| 2026-05-11 | 22.76 | $21.83 | 110300 |
| 2026-05-08 | 22.86 | $22.15 | 99900 |
| 2026-05-07 | 22.93 | $22.34 | 139488 |
| 2026-05-06 | 22.98 | $22.50 | 190600 |
| 2026-05-05 | 23.01 | $23.22 | 110730 |
| 2026-05-04 | 22.97 | $23.89 | 273088 |
| 2026-05-01 | 22.86 | $23.53 | 124500 |
| 2026-04-30 | 22.77 | $23.30 | 77006 |
| 2026-04-29 | 22.70 | $22.67 | 48713 |
| 2026-04-28 | 22.69 | $22.84 | 62069 |
| 2026-04-27 | 22.65 | $22.40 | 80400 |
| 2026-04-24 | 22.64 | $22.49 | 48103 |
| 2026-04-23 | 22.63 | $22.52 | 176106 |
| 2026-04-22 | 22.61 | $22.84 | 93300 |
| 2026-04-21 | 22.55 | $22.87 | 115304 |
| 2026-04-20 | 22.49 | $23.25 | 99477 |
| 2026-04-17 | 22.39 | $23.37 | 96200 |
| 2026-04-16 | 22.27 | $22.98 | 79012 |
| 2026-04-15 | 22.19 | $23.20 | 131500 |
| 2026-04-14 | 22.08 | $22.75 | 79700 |
| 2026-04-13 | 22.01 | $22.45 | 117921 |
| 2026-04-10 | 21.97 | $22.29 | 118143 |
| 2026-04-09 | 21.94 | $22.02 | 90541 |
| 2026-04-08 | 21.94 | $22.11 | 101201 |
| 2026-04-07 | 21.94 | $21.92 | 116300 |
| 2026-04-06 | 21.96 | $22.57 | 159100 |
| 2026-04-02 | 21.92 | $22.03 | 117000 |
| 2026-04-01 | 21.94 | $21.38 | 143576 |
| 2026-03-31 | 22.03 | $21.87 | 74962 |
| 2026-03-30 | 22.09 | $21.31 | 102400 |
| 2026-03-27 | 22.21 | $20.92 | 298003 |
| 2026-03-26 | 22.37 | $22.10 | 55000 |
| 2026-03-25 | 22.43 | $22.17 | 58005 |
| 2026-03-24 | 22.49 | $21.77 | 85500 |
| 2026-03-23 | 22.60 | $22.19 | 128500 |
| 2026-03-20 | 22.67 | $21.83 | 186600 |
| 2026-03-19 | 22.78 | $22.50 | 99100 |
| 2026-03-18 | 22.83 | $22.52 | 62438 |
| 2026-03-17 | 22.88 | $22.48 | 107223 |
| 2026-03-16 | 22.94 | $21.89 | 145300 |
| 2026-03-13 | 23.06 | $22.06 | 134500 |
| 2026-03-12 | 23.17 | $22.44 | 133135 |
| 2026-03-11 | 23.25 | $22.80 | 98748 |
| 2026-03-10 | 23.29 | $22.89 | 122909 |
| 2026-03-09 | 23.33 | $22.95 | 168879 |
| 2026-03-06 | 23.37 | $23.22 | 192246 |
| 2026-03-05 | 23.38 | $23.63 | 171721 |
| 2026-03-04 | 23.35 | $23.70 | 166540 |
| 2026-03-03 | 23.32 | $23.46 | 208644 |
| 2026-03-02 | 23.31 | $23.58 | 257581 |
| 2026-02-27 | 23.29 | $23.16 | 158407 |
| 2026-02-26 | 23.31 | $23.45 | 78200 |
| 2026-02-25 | 23.30 | $23.51 | 69131 |
| 2026-02-24 | 23.29 | $23.17 | 86115 |
| 2026-02-23 | 23.31 | $22.92 | 123417 |
| 2026-02-20 | 23.36 | $23.29 | 96224 |
| 2026-02-19 | 23.37 | $23.14 | 229700 |
| 2026-02-18 | 23.40 | $23.59 | 70479 |
| 2026-02-17 | 23.38 | $23.48 | 152732 |
| 2026-02-13 | 23.37 | $23.03 | 112021 |
| 2026-02-12 | 23.41 | $22.88 | 121100 |
| 2026-02-11 | 23.47 | $23.31 | 95000 |
| 2026-02-10 | 23.48 | $23.27 | 119340 |
| 2026-02-09 | 23.50 | $23.39 | 86145 |
| 2026-02-06 | 23.50 | $23.47 | 96201 |
| 2026-02-05 | 23.50 | $23.38 | 168100 |
| 2026-02-04 | 23.50 | $23.41 | 194700 |
| 2026-02-03 | 23.49 | $23.80 | 276727 |
| 2026-02-02 | 23.45 | $24.02 | 250300 |
| 2026-01-30 | 23.38 | $23.64 | 98002 |
| 2026-01-29 | 23.35 | $23.70 | 66100 |
| 2026-01-28 | 23.30 | $23.34 | 104601 |
| 2026-01-27 | 23.29 | $23.42 | 117204 |
| 2026-01-26 | 23.27 | $23.29 | 121400 |
| 2026-01-23 | 23.27 | $23.32 | 91937 |
| 2026-01-22 | 23.25 | $23.39 | 100758 |
| 2026-01-21 | 23.23 | $23.35 | 83234 |
| 2026-01-20 | 23.22 | $23.10 | 163500 |
| 2026-01-16 | 23.23 | $23.52 | 89744 |
| 2026-01-15 | 23.19 | $23.80 | 141300 |
| 2026-01-14 | 23.13 | $23.43 | 123053 |
| 2026-01-13 | 23.10 | $23.01 | 105100 |
| 2026-01-12 | 23.11 | $23.12 | 119580 |
| 2026-01-09 | 23.11 | $23.22 | 125400 |
| 2026-01-08 | 23.09 | $22.94 | 172200 |
| 2026-01-07 | 23.11 | $22.59 | 253303 |
| 2026-01-06 | 23.16 | $23.19 | 169206 |
| 2026-01-05 | 23.14 | $23.55 | 224140 |
| 2026-01-02 | 23.10 | $23.17 | 142900 |
| 2025-12-31 | 23.08 | $23.07 | 59456 |
| 2025-12-30 | 23.07 | $23.03 | 90013 |
| 2025-12-29 | 23.07 | $23.16 | 107616 |
| 2025-12-26 | 23.05 | $23.17 | 51013 |
| 2025-12-24 | 23.03 | $23.15 | 30400 |
| 2025-12-23 | 23.02 | $23.05 | 60200 |
| 2025-12-22 | 23.01 | $23.17 | 103415 |
| 2025-12-19 | 22.99 | $22.98 | 75400 |
| 2025-12-18 | 22.98 | $23.28 | 87923 |
| 2025-12-17 | 22.94 | $23.22 | 71681 |
| 2025-12-16 | 22.90 | $23.12 | 64646 |
| 2025-12-15 | 22.86 | $22.94 | 65849 |
| 2025-12-12 | 22.84 | $23.15 | 55400 |
| 2025-12-11 | 22.79 | $22.97 | 81100 |
| 2025-12-10 | 22.76 | $22.95 | 70903 |
| 2025-12-09 | 22.72 | $22.86 | 65038 |
| 2025-12-08 | 22.69 | $22.71 | 79400 |
| 2025-12-05 | 22.67 | $22.75 | 61500 |
| 2025-12-04 | 22.64 | $22.76 | 71540 |
| 2025-12-03 | 22.60 | $22.44 | 110100 |
| 2025-12-02 | 22.60 | $22.58 | 121147 |
| 2025-12-01 | 22.57 | $23.30 | 252800 |
| 2025-11-28 | 22.48 | $23.23 | 50500 |
| 2025-11-26 | 22.39 | $23.23 | 95100 |
| 2025-11-25 | 22.29 | $23.04 | 93300 |
| 2025-11-24 | 22.22 | $22.73 | 76244 |
| 2025-11-21 | 22.17 | $22.48 | 76800 |
| 2025-11-20 | 22.14 | $22.16 | 108107 |
| 2025-11-19 | 22.15 | $22.19 | 75000 |
| 2025-11-18 | 22.16 | $22.26 | 72770 |
| 2025-11-17 | 22.16 | $22.04 | 93631 |
| 2025-11-14 | 22.18 | $22.27 | 79102 |
| 2025-11-13 | 22.18 | $22.24 | 137015 |
| 2025-11-12 | 22.17 | $22.37 | 95051 |
| 2025-11-11 | 22.16 | $22.02 | 82603 |
| 2025-11-10 | 22.17 | $21.68 | 75541 |
| 2025-11-07 | 22.22 | $21.68 | 136209 |
| 2025-11-06 | 22.27 | $21.85 | 62400 |
| 2025-11-05 | 22.31 | $21.94 | 131599 |
| 2025-11-04 | 22.34 | $22.16 | 100600 |
| 2025-11-03 | 22.35 | $22.35 | 140100 |
| 2025-10-31 | 22.35 | $22.51 | 76800 |
| 2025-10-30 | 22.35 | $22.22 | 47900 |
| 2025-10-29 | 22.39 | $22.36 | 88300 |
| 2025-10-28 | 22.42 | $22.82 | 105900 |
| 2025-10-27 | 22.42 | $22.68 | 104500 |
| 2025-10-24 | 22.43 | $22.49 | 92400 |
| 2025-10-23 | 22.47 | $22.67 | 103900 |
| 2025-10-22 | 22.51 | $22.57 | 85500 |
| 2025-10-21 | 22.56 | $22.55 | 114700 |
| 2025-10-20 | 22.62 | $21.93 | 60700 |
| 2025-10-17 | 22.76 | $21.72 | 89500 |
| 2025-10-16 | 22.93 | $21.56 | 119500 |
| 2025-10-15 | 23.13 | $22.17 | 102300 |
| 2025-10-14 | 23.29 | $22.15 | 111200 |
| 2025-10-13 | 23.45 | $21.87 | 144600 |
| 2025-10-10 | 23.66 | $21.59 | 228600 |
| 2025-10-09 | 23.90 | $22.05 | 322700 |
| 2025-10-08 | 24.12 | $22.25 | 512500 |
| 2025-10-07 | 24.32 | $23.35 | 282600 |
| 2025-10-06 | 24.43 | $24.41 | 206600 |
| 2025-10-03 | 24.43 | $24.40 | 133700 |
| 2025-10-02 | 24.44 | $24.49 | 96600 |
| 2025-10-01 | 24.45 | $24.10 | 185200 |
| 2025-09-30 | 24.49 | $24.39 | 123900 |
| 2025-09-29 | 24.51 | $24.19 | 87500 |
| 2025-09-26 | 24.56 | $24.38 | 87200 |
| 2025-09-25 | 24.60 | $24.32 | 107300 |
| 2025-09-24 | 24.64 | $24.19 | 149900 |
| 2025-09-23 | 24.71 | $24.78 | 66100 |
| 2025-09-22 | 24.72 | $24.77 | 77100 |
| 2025-09-19 | 24.73 | $24.85 | 117300 |
| 2025-09-18 | 24.74 | $24.89 | 73100 |
| 2025-09-17 | 24.75 | $24.53 | 66100 |
| 2025-09-16 | 24.79 | $24.24 | 97200 |
| 2025-09-15 | 24.88 | $24.19 | 147900 |
| 2025-09-12 | 24.97 | $24.51 | 76900 |
| 2025-09-11 | 25.03 | $24.59 | 75500 |
| 2025-09-10 | 25.09 | $24.49 | 100800 |
| 2025-09-09 | 25.17 | $24.54 | 97800 |
| 2025-09-08 | 25.24 | $24.79 | 145400 |
| 2025-09-05 | 25.29 | $24.79 | 125800 |
| 2025-09-04 | 25.34 | $24.79 | 138800 |
| 2025-09-03 | 25.39 | $25.16 | 227100 |
| 2025-09-02 | 25.40 | $25.55 | 160100 |
| 2025-08-29 | 25.37 | $25.54 | 110900 |
| 2025-08-28 | 25.34 | $25.42 | 90100 |
| 2025-08-27 | 25.31 | $25.50 | 70200 |
| 2025-08-26 | 25.27 | $25.43 | 67800 |
| 2025-08-25 | 25.24 | $25.24 | 109500 |
| 2025-08-22 | 25.22 | $25.25 | 103800 |
| 2025-08-21 | 25.20 | $25.46 | 139700 |
| 2025-08-20 | 25.16 | $25.44 | 75400 |
| 2025-08-19 | 25.12 | $25.48 | 59000 |
| 2025-08-18 | 25.08 | $25.54 | 94000 |
| 2025-08-15 | 25.03 | $25.30 | 64100 |
| 2025-08-14 | 25.00 | $25.53 | 71000 |
| 2025-08-13 | 24.95 | $25.43 | 68900 |
| 2025-08-12 | 24.91 | $25.26 | 115800 |
| 2025-08-11 | 24.88 | $25.29 | 102400 |
| 2025-08-08 | 24.84 | $25.07 | 128800 |
| 2025-08-07 | 24.83 | $24.54 | 127600 |
| 2025-08-06 | 24.87 | $24.63 | 101200 |
| 2025-08-05 | 24.89 | $24.94 | 245600 |
| 2025-08-04 | 24.89 | $24.48 | 137300 |
| 2025-08-01 | 24.94 | $24.15 | 236900 |
| 2025-07-31 | 25.02 | $24.65 | 89400 |
| 2025-07-30 | 25.06 | $24.80 | 99400 |
| 2025-07-29 | 25.09 | $24.91 | 91200 |
| 2025-07-28 | 25.10 | $25.01 | 125700 |
| 2025-07-25 | 25.11 | $25.19 | 78200 |
| 2025-07-24 | 25.09 | $25.34 | 144900 |
| 2025-07-23 | 25.06 | $25.48 | 272700 |
| 2025-07-22 | 25.01 | $24.99 | 96700 |
| 2025-07-21 | 25.00 | $25.00 | 202200 |
| 2025-07-18 | 24.99 | $25.13 | 131600 |
| 2025-07-17 | 24.96 | $25.46 | 78400 |
| 2025-07-16 | 24.90 | $25.24 | 113500 |
| 2025-07-15 | 24.85 | $24.90 | 95100 |
| 2025-07-14 | 24.83 | $24.78 | 87700 |
| 2025-07-11 | 24.82 | $24.85 | 137900 |
| 2025-07-10 | 24.80 | $24.71 | 141200 |
| 2025-07-09 | 24.79 | $24.32 | 304900 |
| 2025-07-08 | 24.82 | $25.04 | 155900 |
| 2025-07-07 | 24.77 | $25.44 | 154800 |
| 2025-07-03 | 24.68 | $25.36 | 83800 |
| 2025-07-02 | 24.60 | $25.29 | 107400 |
| 2025-07-01 | 24.52 | $25.10 | 104400 |
| 2025-06-30 | 24.45 | $24.80 | 119700 |
| 2025-06-27 | 24.42 | $24.68 | 94100 |
| 2025-06-26 | 24.39 | $24.59 | 47300 |
| 2025-06-25 | 24.38 | $24.54 | 74500 |
| 2025-06-24 | 24.37 | $24.45 | 93600 |
| 2025-06-23 | 24.38 | $24.60 | 70500 |
| 2025-06-20 | 24.36 | $24.49 | 45900 |
| 2025-06-18 | 24.36 | $24.33 | 77400 |
| 2025-06-17 | 24.38 | $24.30 | 45000 |
| 2025-06-16 | 24.40 | $24.15 | 48900 |
| 2025-06-13 | 24.43 | $24.17 | 78600 |
| 2025-06-12 | 24.46 | $24.29 | 50700 |
| 2025-06-11 | 24.48 | $24.14 | 90800 |
| 2025-06-10 | 24.52 | $24.08 | 898500 |
| 2025-06-09 | 24.56 | $24.13 | 166100 |
| 2025-06-06 | 24.59 | $24.41 | 79800 |
| 2025-06-05 | 24.59 | $24.34 | 124600 |
| 2025-06-04 | 24.59 | $24.63 | 174100 |
| 2025-06-03 | 24.57 | $24.68 | 116400 |
| 2025-06-02 | 24.54 | $24.56 | 94300 |
| 2025-05-30 | 24.53 | $24.78 | 98800 |
| 2025-05-29 | 24.50 | $24.99 | 114100 |
| 2025-05-28 | 24.44 | $24.93 | 111800 |
| 2025-05-27 | 24.39 | $25.04 | 141100 |
| 2025-05-23 | 24.32 | $24.48 | 46100 |
| 2025-05-22 | 24.31 | $24.45 | 65700 |
| 2025-05-21 | 24.30 | $24.41 | 69200 |
| 2025-05-20 | 24.28 | $24.71 | 71600 |
| 2025-05-19 | 24.24 | $24.66 | 81400 |
| 2025-05-16 | 24.19 | $24.39 | 103600 |
| 2025-05-15 | 24.16 | $24.30 | 65200 |
| 2025-05-14 | 24.14 | $24.04 | 108600 |
| 2025-05-13 | 24.13 | $24.12 | 101600 |
| 2025-05-12 | 24.12 | $23.82 | 141000 |
| 2025-05-09 | 24.12 | $23.40 | 163800 |
| 2025-05-08 | 24.16 | $22.72 | 375200 |
| 2025-05-07 | 24.26 | $24.68 | 102400 |
| 2025-05-06 | 24.17 | $24.86 | 47200 |
| 2025-05-05 | 24.04 | $25.01 | 159400 |
| 2025-05-02 | 23.89 | $24.91 | 65500 |
| 2025-05-01 | 23.75 | $24.58 | 116300 |
| 2025-04-30 | 23.65 | $24.37 | 39800 |
| 2025-04-29 | 23.57 | $24.50 | 40700 |
| 2025-04-28 | 23.48 | $24.56 | 75100 |
| 2025-04-25 | 23.40 | $24.26 | 70600 |
| 2025-04-24 | 23.34 | $24.03 | 87200 |
| 2025-04-23 | 23.31 | $23.71 | 62000 |
| 2025-04-22 | 23.32 | $23.58 | 36600 |
| 2025-04-21 | 23.34 | $23.29 | 48400 |
| 2025-04-17 | 23.40 | $23.49 | 50900 |
| 2025-04-16 | 23.44 | $22.85 | 63000 |
| 2025-04-15 | 23.55 | $23.03 | 93100 |
| 2025-04-14 | 23.65 | $22.93 | 57000 |
| 2025-04-11 | 23.77 | $22.51 | 48900 |
| 2025-04-10 | 23.93 | $22.39 | 87700 |
| 2025-04-09 | 24.10 | $22.96 | 128300 |
| 2025-04-08 | 24.23 | $21.46 | 157900 |
| 2025-04-07 | 24.50 | $22.25 | 219600 |
| 2025-04-04 | 24.71 | $23.28 | 230600 |
| 2025-04-03 | 24.83 | $25.14 | 104200 |
| 2025-04-02 | 24.76 | $25.31 | 60600 |
| 2025-04-01 | 24.68 | $25.35 | 104300 |
| 2025-03-31 | 24.59 | $25.33 | 81500 |
| 2025-03-28 | 24.50 | $25.20 | 75000 |
| 2025-03-27 | 24.43 | $25.28 | 104600 |
| 2025-03-26 | 24.35 | $25.12 | 91400 |
| 2025-03-25 | 24.30 | $25.01 | 123400 |
| 2025-03-24 | 24.25 | $24.62 | 62000 |
| 2025-03-21 | 24.25 | $24.36 | 40200 |
| 2025-03-20 | 24.29 | $24.44 | 34900 |
| 2025-03-19 | 24.32 | $24.29 | 48900 |
| 2025-03-18 | 24.37 | $24.16 | 48900 |
| 2025-03-17 | 24.44 | $24.01 | 78300 |
| 2025-03-14 | 24.53 | $23.75 | 92300 |
| 2025-03-13 | 24.65 | $23.35 | 79700 |
| 2025-03-12 | 24.82 | $23.65 | 92500 |
| 2025-03-11 | 24.96 | $23.53 | 170300 |
| 2025-03-10 | 25.13 | $24.01 | 210700 |
| 2025-03-07 | 25.26 | $24.14 | 99400 |
| 2025-03-06 | 25.38 | $23.57 | 245500 |
| 2025-03-05 | 25.56 | $25.03 | 305800 |
| 2025-03-04 | 25.60 | $25.23 | 186700 |
| 2025-03-03 | 25.62 | $25.79 | 249800 |
| 2025-02-28 | 25.58 | $26.00 | 129400 |
| 2025-02-27 | 25.52 | $25.75 | 81700 |
| 2025-02-26 | 25.47 | $25.70 | 111400 |
| 2025-02-25 | 25.43 | $25.78 | 173600 |
| 2025-02-24 | 25.37 | $25.77 | 168800 |
| 2025-02-21 | 25.32 | $25.96 | 187900 |
| 2025-02-20 | 25.25 | $25.64 | 199400 |
| 2025-02-19 | 25.20 | $25.76 | 202200 |
| 2025-02-18 | 25.13 | $25.36 | 943800 |
| 2025-02-14 | 25.11 | $25.39 | 128300 |
| 2025-02-13 | 25.08 | $25.30 | 127200 |
| 2025-02-12 | 25.05 | $25.00 | 72800 |
| 2025-02-11 | 25.05 | $25.07 | 104300 |
| 2025-02-10 | 25.04 | $25.01 | 210300 |
| 2025-02-07 | 25.04 | $25.43 | 47300 |
| 2025-02-06 | 24.99 | $25.39 | 133400 |
| 2025-02-05 | 24.93 | $24.96 | 67500 |
| 2025-02-04 | 24.92 | $24.78 | 68100 |
| 2025-02-03 | 24.92 | $24.93 | 64800 |
| 2025-01-31 | 24.90 | $24.98 | 65700 |
| 2025-01-30 | 24.87 | $24.81 | 40900 |
| 2025-01-29 | 24.86 | $24.73 | 46000 |
| 2025-01-28 | 24.84 | $24.84 | 83300 |
| 2025-01-27 | 24.82 | $25.34 | 111000 |
| 2025-01-24 | 24.73 | $25.40 | 64500 |
| 2025-01-23 | 24.64 | $25.25 | 56800 |
| 2025-01-22 | 24.55 | $24.94 | 38600 |
| 2025-01-21 | 24.48 | $25.11 | 74000 |
| 2025-01-17 | 24.39 | $24.90 | 88500 |
| 2025-01-16 | 24.32 | $24.90 | 48800 |
| 2025-01-15 | 24.24 | $24.88 | 74700 |
| 2025-01-14 | 24.16 | $24.71 | 70600 |
| 2025-01-13 | 24.09 | $24.39 | 68900 |
| 2025-01-10 | 24.06 | $24.18 | 123400 |
| 2025-01-08 | 24.04 | $24.50 | 81900 |
| 2025-01-07 | 23.99 | $24.21 | 51500 |
| 2025-01-06 | 23.97 | $24.22 | 41100 |
| 2025-01-03 | 23.94 | $24.32 | 29900 |
| 2025-01-02 | 23.91 | $24.24 | 51200 |
| 2024-12-31 | 23.88 | $23.92 | 45600 |
| 2024-12-30 | 23.90 | $23.86 | 73400 |
| 2024-12-27 | 23.93 | $23.77 | 57700 |
| 2024-12-26 | 23.98 | $23.75 | 50300 |
| 2024-12-24 | 24.04 | $23.93 | 32900 |
| 2024-12-23 | 24.09 | $23.68 | 44500 |
| 2024-12-20 | 24.17 | $23.74 | 84000 |
| 2024-12-19 | 24.26 | $23.71 | 102100 |
| 2024-12-18 | 24.36 | $23.52 | 99900 |
| 2024-12-17 | 24.49 | $24.07 | 42500 |
| 2024-12-16 | 24.57 | $24.22 | 69100 |
| 2024-12-13 | 24.65 | $24.08 | 46500 |
| 2024-12-12 | 24.74 | $24.02 | 47500 |
| 2024-12-11 | 24.84 | $24.02 | 60000 |
| 2024-12-10 | 24.94 | $24.26 | 54500 |
| 2024-12-09 | 25.03 | $24.07 | 90400 |
| 2024-12-06 | 25.14 | $24.02 | 60600 |
| 2024-12-05 | 25.25 | $23.91 | 112900 |
| 2024-12-04 | 25.37 | $24.11 | 131400 |
| 2024-12-03 | 25.47 | $25.37 | 279600 |
| 2024-12-02 | 25.44 | $25.75 | 663100 |
| 2024-11-29 | 25.37 | $25.69 | 233100 |
| 2024-11-27 | 25.29 | $25.53 | 86300 |
| 2024-11-26 | 25.21 | $25.62 | 240100 |
| 2024-11-25 | 25.11 | $25.75 | 157000 |
| 2024-11-22 | 25.00 | $26.07 | 61700 |
| 2024-11-21 | 24.84 | $25.68 | 49000 |
| 2024-11-20 | 24.72 | $25.63 | 48300 |
| 2024-11-19 | 24.58 | $25.43 | 76100 |
| 2024-11-18 | 24.47 | $25.54 | 92900 |
| 2024-11-15 | 24.33 | $25.26 | 75400 |
| 2024-11-14 | 24.22 | $25.05 | 52900 |
| 2024-11-13 | 24.12 | $24.77 | 56800 |
| 2024-11-12 | 24.05 | $24.79 | 72400 |
| 2024-11-11 | 23.97 | $25.09 | 133000 |
| 2024-11-08 | 23.86 | $24.84 | 87400 |
| 2024-11-07 | 23.76 | $24.38 | 106900 |
| 2024-11-06 | 23.71 | $23.83 | 52400 |
| 2024-11-05 | 23.72 | $23.31 | 42400 |
| 2024-11-04 | 23.78 | $23.26 | 37000 |
| 2024-11-01 | 23.84 | $23.23 | 53800 |
| 2024-10-31 | 23.90 | $23.44 | 50600 |
| 2024-10-30 | 23.95 | $23.59 | 35100 |
| 2024-10-29 | 23.97 | $23.69 | 51600 |
| 2024-10-28 | 23.99 | $23.97 | 48800 |
| 2024-10-25 | 23.97 | $23.79 | 65500 |
| 2024-10-24 | 23.97 | $23.84 | 45200 |
| 2024-10-23 | 23.96 | $24.00 | 37800 |
| 2024-10-22 | 23.93 | $23.98 | 58000 |
| 2024-10-21 | 23.90 | $24.23 | 30200 |
| 2024-10-18 | 23.84 | $24.22 | 48000 |
| 2024-10-17 | 23.77 | $24.26 | 24400 |
| 2024-10-16 | 23.70 | $24.33 | 74200 |
| 2024-10-15 | 23.62 | $24.11 | 50800 |
| 2024-10-14 | 23.55 | $24.09 | 55800 |
| 2024-10-11 | 23.48 | $23.82 | 78700 |
| 2024-10-10 | 23.44 | $23.94 | 109300 |
| 2024-10-09 | 23.38 | $24.84 | 337300 |
| 2024-10-08 | 23.22 | $23.58 | 191800 |
| 2024-10-07 | 23.19 | $23.26 | 37500 |
| 2024-10-04 | 23.19 | $23.24 | 31400 |
| 2024-10-03 | 23.20 | $23.17 | 35900 |
| 2024-10-02 | 23.22 | $23.08 | 41600 |
| 2024-10-01 | 23.25 | $23.03 | 36900 |
| 2024-09-30 | 23.29 | $23.19 | 69800 |
| 2024-09-27 | 23.31 | $23.16 | 107800 |
| 2024-09-26 | 23.34 | $23.18 | 60800 |
| 2024-09-25 | 23.37 | $22.95 | 49700 |
| 2024-09-24 | 23.43 | $23.09 | 69000 |
| 2024-09-23 | 23.47 | $23.23 | 45400 |
| 2024-09-20 | 23.49 | $23.46 | 96900 |
| 2024-09-19 | 23.50 | $23.37 | 30500 |
| 2024-09-18 | 23.51 | $23.34 | 46400 |
| 2024-09-17 | 23.52 | $23.05 | 90300 |
| 2024-09-16 | 23.55 | $23.49 | 38700 |
| 2024-09-13 | 23.54 | $23.23 | 52900 |
| 2024-09-12 | 23.55 | $23.11 | 44400 |
| 2024-09-11 | 23.57 | $23.07 | 93100 |
| 2024-09-10 | 23.59 | $23.87 | 150900 |
| 2024-09-09 | 23.52 | $24.21 | 111000 |
| 2024-09-06 | 23.41 | $24.19 | 59800 |
| 2024-09-05 | 23.30 | $24.17 | 65400 |
| 2024-09-04 | 23.17 | $23.88 | 54100 |
| 2024-09-03 | 23.07 | $23.72 | 74400 |
| 2024-08-30 | 22.97 | $23.57 | 93600 |
| 2024-08-29 | 22.88 | $23.37 | 42900 |
| 2024-08-28 | 22.81 | $23.29 | 51500 |
| 2024-08-27 | 22.75 | $23.42 | 40600 |
| 2024-08-26 | 22.67 | $23.34 | 46400 |
| 2024-08-23 | 22.61 | $23.24 | 59200 |
| 2024-08-22 | 22.55 | $23.09 | 46200 |
| 2024-08-21 | 22.51 | $22.69 | 23200 |
| 2024-08-20 | 22.50 | $22.75 | 38400 |
| 2024-08-19 | 22.50 | $22.66 | 59200 |
| 2024-08-16 | 22.50 | $22.64 | 21500 |
| 2024-08-15 | 22.51 | $22.56 | 40900 |
| 2024-08-14 | 22.53 | $22.28 | 41400 |
| 2024-08-13 | 22.59 | $22.19 | 41300 |
| 2024-08-12 | 22.65 | $22.13 | 36900 |
| 2024-08-09 | 22.73 | $22.33 | 30400 |
| 2024-08-08 | 22.79 | $22.17 | 56900 |
| 2024-08-07 | 22.88 | $22.06 | 50800 |
| 2024-08-06 | 22.98 | $22.05 | 45300 |
| 2024-08-05 | 23.08 | $21.91 | 112000 |
| 2024-08-02 | 23.20 | $22.69 | 53800 |
| 2024-08-01 | 23.24 | $23.01 | 55600 |
| 2024-07-31 | 23.26 | $23.38 | 38800 |
| 2024-07-30 | 23.24 | $23.51 | 75600 |
| 2024-07-29 | 23.19 | $23.29 | 33700 |
| 2024-07-26 | 23.17 | $23.41 | 54900 |
| 2024-07-25 | 23.14 | $23.24 | 51600 |
| 2024-07-24 | 23.11 | $23.09 | 30000 |
| 2024-07-23 | 23.10 | $23.15 | 51400 |
| 2024-07-22 | 23.08 | $23.28 | 37700 |
| 2024-07-19 | 23.05 | $23.06 | 23600 |
| 2024-07-18 | 23.04 | $23.21 | 49300 |
| 2024-07-17 | 23.01 | $23.46 | 54800 |
| 2024-07-16 | 22.95 | $23.32 | 75200 |
| 2024-07-15 | 22.91 | $23.25 | 88500 |
| 2024-07-12 | 22.88 | $23.24 | 85400 |
| 2024-07-11 | 22.85 | $23.58 | 115100 |
| 2024-07-10 | 22.79 | $23.07 | 107200 |
| 2024-07-09 | 22.79 | $22.46 | 94200 |
| 2024-07-08 | 22.85 | $22.59 | 50600 |
| 2024-07-05 | 22.91 | $22.76 | 48300 |
| 2024-07-03 | 22.96 | $22.81 | 35000 |
| 2024-07-02 | 23.01 | $22.88 | 49000 |
| 2024-07-01 | 23.06 | $22.52 | 104200 |
| 2024-06-28 | 23.15 | $22.70 | 32000 |
| 2024-06-27 | 23.22 | $22.80 | 70600 |
| 2024-06-26 | 23.29 | $22.79 | 58200 |
| 2024-06-25 | 23.36 | $22.65 | 43600 |
| 2024-06-24 | 23.45 | $22.75 | 49700 |
| 2024-06-21 | 23.54 | $22.81 | 35800 |
| 2024-06-20 | 23.62 | $22.78 | 87400 |
| 2024-06-18 | 23.71 | $22.98 | 71300 |
| 2024-06-17 | 23.78 | $22.99 | 59100 |
| 2024-06-14 | 23.86 | $23.00 | 112300 |
| 2024-06-13 | 23.93 | $23.48 | 169400 |
| 2024-06-12 | 23.96 | $24.42 | 145500 |
| 2024-06-11 | 23.89 | $24.27 | 82000 |
| 2024-06-10 | 23.83 | $24.33 | 104500 |
| 2024-06-07 | 23.77 | $24.29 | 74000 |
| 2024-06-06 | 23.69 | $24.20 | 117400 |
| 2024-06-05 | 23.63 | $24.03 | 85300 |
| 2024-06-04 | 23.57 | $23.92 | 122300 |
| 2024-06-03 | 23.53 | $23.96 | 65800 |
| 2024-05-31 | 23.47 | $23.74 | 60500 |
| 2024-05-30 | 23.44 | $23.54 | 90900 |
| 2024-05-29 | 23.43 | $23.49 | 71000 |
| 2024-05-28 | 23.43 | $23.67 | 65400 |
| 2024-05-24 | 23.40 | $23.68 | 65000 |
| 2024-05-23 | 23.38 | $23.59 | 166200 |
| 2024-05-22 | 23.36 | $23.22 | 52000 |
| 2024-05-21 | 23.38 | $23.43 | 37800 |
| 2024-05-20 | 23.38 | $23.39 | 30300 |
| 2024-05-17 | 23.38 | $23.41 | 73200 |
| 2024-05-16 | 23.38 | $23.37 | 37400 |
| 2024-05-15 | 23.38 | $23.47 | 49500 |
| 2024-05-14 | 23.36 | $23.43 | 29300 |
| 2024-05-13 | 23.34 | $23.22 | 36900 |
| 2024-05-10 | 23.34 | $23.12 | 63700 |
| 2024-05-09 | 23.35 | $23.03 | 86100 |
| 2024-05-08 | 23.37 | $22.88 | 182000 |
| 2024-05-07 | 23.41 | $23.46 | 169600 |
| 2024-05-06 | 23.39 | $23.71 | 54400 |
| 2024-05-03 | 23.34 | $23.57 | 31300 |
| 2024-05-02 | 23.30 | $23.62 | 37000 |
| 2024-05-01 | 23.26 | $23.70 | 31300 |
| 2024-04-30 | 23.20 | $23.60 | 36100 |
| 2024-04-29 | 23.15 | $23.66 | 45600 |
| 2024-04-26 | 23.09 | $23.84 | 120200 |
| 2024-04-25 | 23.01 | $23.31 | 49600 |
| 2024-04-24 | 22.98 | $23.32 | 39200 |
| 2024-04-23 | 22.95 | $23.17 | 40400 |
| 2024-04-22 | 22.93 | $23.00 | 37400 |
| 2024-04-19 | 22.92 | $22.95 | 37400 |
| 2024-04-18 | 22.92 | $22.73 | 39600 |
| 2024-04-17 | 22.94 | $22.59 | 33700 |
| 2024-04-16 | 22.98 | $22.62 | 45600 |
| 2024-04-15 | 23.01 | $22.72 | 76700 |
| 2024-04-12 | 23.03 | $23.08 | 46000 |
| 2024-04-11 | 23.02 | $23.25 | 43000 |
| 2024-04-10 | 22.99 | $23.09 | 43100 |
| 2024-04-09 | 22.97 | $23.31 | 47100 |
| 2024-04-08 | 22.93 | $23.12 | 37800 |
| 2024-04-05 | 22.92 | $22.99 | 44400 |
| 2024-04-04 | 22.92 | $22.81 | 62800 |
| 2024-04-03 | 22.95 | $22.89 | 41700 |
| 2024-04-02 | 22.97 | $22.94 | 48600 |
| 2024-04-01 | 22.99 | $23.12 | 65900 |
| 2024-03-28 | 22.99 | $23.20 | 103300 |
| 2024-03-27 | 22.99 | $22.95 | 51800 |
| 2024-03-26 | 23.01 | $22.74 | 60500 |
| 2024-03-25 | 23.06 | $22.86 | 45200 |
| 2024-03-22 | 23.10 | $22.90 | 35200 |
| 2024-03-21 | 23.14 | $23.00 | 48100 |
| 2024-03-20 | 23.17 | $22.83 | 60400 |
| 2024-03-19 | 23.23 | $22.71 | 48900 |
| 2024-03-18 | 23.30 | $22.63 | 74200 |
| 2024-03-15 | 23.38 | $22.70 | 84100 |
| 2024-03-14 | 23.46 | $22.52 | 104200 |
| 2024-03-13 | 23.56 | $22.84 | 92400 |
| 2024-03-12 | 23.63 | $23.14 | 147500 |
| 2024-03-11 | 23.66 | $24.09 | 218300 |
| 2024-03-08 | 23.61 | $23.81 | 109000 |
| 2024-03-07 | 23.57 | $23.71 | 78600 |
| 2024-03-06 | 23.54 | $23.73 | 66800 |
| 2024-03-05 | 23.51 | $23.48 | 76300 |
| 2024-03-04 | 23.50 | $23.55 | 63600 |
| 2024-03-01 | 23.47 | $23.61 | 54700 |
| 2024-02-29 | 23.44 | $23.61 | 75300 |
| 2024-02-28 | 23.41 | $23.60 | 42100 |
| 2024-02-27 | 23.38 | $23.73 | 48400 |
| 2024-02-26 | 23.33 | $23.63 | 77900 |
| 2024-02-23 | 23.29 | $23.67 | 55200 |
| 2024-02-22 | 23.25 | $23.61 | 67500 |
| 2024-02-21 | 23.21 | $23.69 | 48900 |
| 2024-02-20 | 23.16 | $23.53 | 111800 |
| 2024-02-16 | 23.12 | $23.52 | 69200 |
| 2024-02-15 | 23.08 | $23.60 | 141700 |
| 2024-02-14 | 23.04 | $22.87 | 50300 |
| 2024-02-13 | 23.06 | $22.77 | 63900 |
| 2024-02-12 | 23.09 | $23.08 | 71100 |
| 2024-02-09 | 23.10 | $23.03 | 50400 |
| 2024-02-08 | 23.12 | $22.98 | 47200 |
| 2024-02-07 | 23.14 | $22.82 | 78900 |
| 2024-02-06 | 23.19 | $22.97 | 84700 |
| 2024-02-05 | 23.24 | $22.95 | 62300 |
| 2024-02-02 | 23.31 | $23.05 | 56400 |
| 2024-02-01 | 23.38 | $23.01 | 151100 |
| 2024-01-31 | 23.47 | $23.14 | 116200 |
| 2024-01-30 | 23.56 | $23.40 | 68900 |
| 2024-01-29 | 23.64 | $23.29 | 158400 |
| 2024-01-26 | 23.74 | $23.54 | 107800 |
| 2024-01-25 | 23.82 | $23.34 | 83500 |
| 2024-01-24 | 23.94 | $23.22 | 74300 |
| 2024-01-23 | 24.08 | $23.19 | 76400 |
| 2024-01-22 | 24.24 | $23.32 | 93900 |
| 2024-01-19 | 24.39 | $23.02 | 81000 |
| 2024-01-18 | 24.58 | $23.08 | 101800 |
| 2024-01-17 | 24.79 | $23.11 | 92900 |
| 2024-01-16 | 25.00 | $23.15 | 211500 |
| 2024-01-12 | 25.22 | $23.60 | 173200 |
| 2024-01-11 | 25.41 | $23.30 | 359500 |
| 2024-01-10 | 25.64 | $23.34 | 875100 |
| 2024-01-09 | 25.89 | $25.90 | 101600 |
| 2024-01-08 | 25.89 | $26.16 | 115000 |
| 2024-01-05 | 25.87 | $26.35 | 121400 |
| 2024-01-04 | 25.83 | $25.96 | 124000 |
| 2024-01-03 | 25.83 | $25.70 | 67500 |
| 2024-01-02 | 25.86 | $25.78 | 105600 |
| 2023-12-29 | 25.89 | $25.86 | 87200 |
| 2023-12-28 | 25.91 | $25.90 | 161100 |
| 2023-12-27 | 25.92 | $25.88 | 71400 |
| 2023-12-26 | 25.93 | $25.83 | 105400 |
| 2023-12-22 | 25.95 | $25.53 | 51000 |
| 2023-12-21 | 26.00 | $25.46 | 62500 |
| 2023-12-20 | 26.06 | $25.46 | 112900 |
| 2023-12-19 | 26.11 | $25.80 | 204900 |
| 2023-12-18 | 26.14 | $25.85 | 175400 |
| 2023-12-15 | 26.15 | $25.88 | 70900 |
| 2023-12-14 | 26.17 | $26.03 | 147100 |
| 2023-12-13 | 26.16 | $26.25 | 185800 |
| 2023-12-12 | 26.14 | $26.08 | 207300 |
| 2023-12-11 | 26.12 | $26.16 | 207100 |
| 2023-12-08 | 26.09 | $26.41 | 230700 |
| 2023-12-07 | 26.02 | $26.73 | 354800 |
| 2023-12-06 | 25.92 | $26.64 | 256900 |
| 2023-12-05 | 25.81 | $26.55 | 235300 |
| 2023-12-04 | 25.70 | $26.28 | 602900 |
| 2023-12-01 | 25.61 | $26.11 | 226800 |
| 2023-11-30 | 25.53 | $26.21 | 66300 |
| 2023-11-29 | 25.43 | $25.66 | 86500 |
| 2023-11-28 | 25.37 | $25.64 | 60800 |
| 2023-11-27 | 25.31 | $25.69 | 49300 |
| 2023-11-24 | 25.22 | $25.78 | 31600 |
| 2023-11-22 | 25.12 | $25.70 | 48500 |
| 2023-11-21 | 25.01 | $25.60 | 61900 |
| 2023-11-20 | 24.90 | $25.57 | 80800 |
| 2023-11-17 | 24.78 | $25.69 | 57300 |
| 2023-11-16 | 24.64 | $25.55 | 76100 |
| 2023-11-15 | 24.51 | $25.65 | 76600 |
| 2023-11-14 | 24.35 | $25.38 | 52700 |
| 2023-11-13 | 24.22 | $25.06 | 79500 |
| 2023-11-10 | 24.11 | $24.80 | 66400 |
| 2023-11-09 | 24.03 | $24.34 | 43900 |
| 2023-11-08 | 23.98 | $24.53 | 49500 |
| 2023-11-07 | 23.92 | $24.43 | 49100 |
| 2023-11-06 | 23.85 | $24.77 | 40200 |
| 2023-11-03 | 23.76 | $24.84 | 45300 |
| 2023-11-02 | 23.65 | $24.39 | 67800 |
| 2023-11-01 | 23.58 | $23.92 | 93200 |
| 2023-10-31 | 23.56 | $23.47 | 49800 |
| 2023-10-30 | 23.59 | $23.43 | 54300 |
| 2023-10-27 | 23.63 | $23.05 | 63700 |
| 2023-10-26 | 23.72 | $23.41 | 38200 |
| 2023-10-25 | 23.79 | $23.41 | 90400 |
| 2023-10-24 | 23.87 | $23.54 | 69400 |
| 2023-10-23 | 23.94 | $23.15 | 53900 |
| 2023-10-20 | 24.06 | $23.33 | 45200 |
| 2023-10-19 | 24.18 | $23.54 | 44500 |
| 2023-10-18 | 24.28 | $24.00 | 91700 |
| 2023-10-17 | 24.35 | $24.43 | 79100 |
| 2023-10-16 | 24.39 | $24.20 | 74400 |
| 2023-10-13 | 24.46 | $23.82 | 67600 |
| 2023-10-12 | 24.57 | $23.59 | 128400 |
| 2023-10-11 | 24.71 | $23.62 | 147600 |
| 2023-10-10 | 24.86 | $23.63 | 181900 |
| 2023-10-09 | 25.03 | $24.15 | 130000 |
| 2023-10-06 | 25.15 | $24.24 | 49200 |
| 2023-10-05 | 25.28 | $24.16 | 40200 |
| 2023-10-04 | 25.41 | $24.31 | 109800 |
| 2023-10-03 | 25.54 | $24.50 | 227600 |
| 2023-10-02 | 25.66 | $24.99 | 294300 |
| 2023-09-29 | 25.74 | $25.70 | 59600 |
| 2023-09-28 | 25.74 | $25.67 | 66300 |
| 2023-09-27 | 25.76 | $25.61 | 100500 |
| 2023-09-26 | 25.77 | $25.46 | 77800 |
| 2023-09-25 | 25.81 | $25.75 | 50800 |
| 2023-09-22 | 25.81 | $25.77 | 54800 |
| 2023-09-21 | 25.82 | $25.55 | 44200 |
| 2023-09-20 | 25.85 | $25.73 | 116500 |
| 2023-09-19 | 25.86 | $25.85 | 56200 |
| 2023-09-18 | 25.86 | $25.81 | 202400 |
| 2023-09-15 | 25.88 | $25.70 | 253200 |
| 2023-09-14 | 25.90 | $25.82 | 186800 |
| 2023-09-13 | 25.92 | $25.78 | 123100 |
| 2023-09-12 | 25.94 | $26.60 | 158000 |
| 2023-09-11 | 25.89 | $26.28 | 484500 |
| 2023-09-08 | 25.87 | $25.60 | 114900 |
| 2023-09-07 | 25.91 | $25.58 | 138000 |
| 2023-09-06 | 25.97 | $25.72 | 43500 |
| 2023-09-05 | 26.01 | $25.75 | 76200 |
| 2023-09-01 | 26.06 | $25.75 | 67400 |
| 2023-08-31 | 26.11 | $25.85 | 71300 |
| 2023-08-30 | 26.15 | $25.80 | 80300 |
| 2023-08-29 | 26.20 | $25.70 | 48000 |
| 2023-08-28 | 26.27 | $25.74 | 79500 |
| 2023-08-25 | 26.33 | $25.98 | 352200 |
| 2023-08-24 | 26.38 | $25.97 | 80900 |
| 2023-08-23 | 26.44 | $26.10 | 55900 |
| 2023-08-22 | 26.49 | $25.99 | 61400 |
| 2023-08-21 | 26.55 | $26.40 | 67300 |
| 2023-08-18 | 26.58 | $26.45 | 83300 |
| 2023-08-17 | 26.60 | $26.45 | 90700 |
| 2023-08-16 | 26.62 | $26.53 | 66700 |
| 2023-08-15 | 26.64 | $26.43 | 40400 |
| 2023-08-14 | 26.66 | $26.65 | 83300 |
| 2023-08-11 | 26.65 | $26.57 | 57100 |
| 2023-08-10 | 26.66 | $26.65 | 64700 |
| 2023-08-09 | 26.66 | $26.55 | 49900 |
| 2023-08-08 | 26.66 | $26.70 | 44400 |
| 2023-08-07 | 26.64 | $26.64 | 65000 |
| 2023-08-04 | 26.64 | $26.23 | 64900 |
| 2023-08-03 | 26.68 | $26.40 | 40300 |
| 2023-08-02 | 26.71 | $26.43 | 58400 |
| 2023-08-01 | 26.74 | $26.68 | 69300 |
| 2023-07-31 | 26.75 | $26.88 | 105300 |
| 2023-07-28 | 26.74 | $27.00 | 268900 |
| 2023-07-27 | 26.71 | $27.15 | 203300 |
| 2023-07-26 | 26.67 | $27.45 | 106400 |
| 2023-07-25 | 26.60 | $27.28 | 315000 |
| 2023-07-24 | 26.54 | $26.95 | 776300 |
| 2023-07-21 | 26.51 | $26.20 | 88800 |
| 2023-07-20 | 26.55 | $25.90 | 89400 |
| 2023-07-19 | 26.62 | $26.29 | 73700 |
| 2023-07-18 | 26.65 | $26.29 | 72200 |
| 2023-07-17 | 26.69 | $26.36 | 113000 |
| 2023-07-14 | 26.73 | $26.50 | 128400 |
| 2023-07-13 | 26.75 | $26.43 | 120600 |
| 2023-07-12 | 26.79 | $25.72 | 212600 |
| 2023-07-11 | 26.90 | $26.38 | 189700 |
| 2023-07-10 | 26.95 | $27.45 | 112300 |
| 2023-07-07 | 26.90 | $27.43 | 58400 |
| 2023-07-06 | 26.86 | $27.16 | 45100 |
| 2023-07-05 | 26.85 | $27.23 | 45400 |
| 2023-07-03 | 26.83 | $27.18 | 28100 |
| 2023-06-30 | 26.82 | $26.99 | 58200 |
| 2023-06-29 | 26.83 | $27.08 | 63800 |
| 2023-06-28 | 26.85 | $26.50 | 34400 |
| 2023-06-27 | 26.92 | $26.54 | 36400 |
| 2023-06-26 | 26.99 | $26.28 | 32400 |
| 2023-06-23 | 27.10 | $25.85 | 50800 |
| 2023-06-22 | 27.25 | $26.52 | 44000 |
| 2023-06-21 | 27.33 | $26.85 | 72500 |
| 2023-06-20 | 27.39 | $26.85 | 47400 |
| 2023-06-16 | 27.45 | $26.68 | 35500 |
| 2023-06-15 | 27.51 | $27.07 | 54500 |
| 2023-06-14 | 27.54 | $26.91 | 66400 |
| 2023-06-13 | 27.57 | $26.97 | 64500 |
| 2023-06-12 | 27.59 | $27.37 | 126000 |
| 2023-06-09 | 27.56 | $28.00 | 210300 |
| 2023-06-08 | 27.46 | $27.79 | 176900 |
| 2023-06-07 | 27.36 | $27.76 | 148000 |
| 2023-06-06 | 27.25 | $27.77 | 99700 |
| 2023-06-05 | 27.13 | $27.74 | 63300 |
| 2023-06-02 | 27.00 | $27.94 | 95800 |
| 2023-06-01 | 26.82 | $28.64 | 65500 |
| 2023-05-31 | 26.56 | $28.10 | 97600 |
| 2023-05-30 | 26.34 | $27.92 | 77200 |
| 2023-05-26 | 26.11 | $27.47 | 62500 |
| 2023-05-25 | 25.91 | $26.92 | 59300 |
| 2023-05-24 | 25.76 | $27.16 | 63800 |
| 2023-05-23 | 25.56 | $26.89 | 40700 |
| 2023-05-22 | 25.38 | $26.92 | 76000 |
| 2023-05-19 | 25.19 | $26.52 | 42100 |
| 2023-05-18 | 25.02 | $26.21 | 47800 |
| 2023-05-17 | 24.87 | $25.74 | 41700 |
| 2023-05-16 | 24.76 | $25.41 | 40000 |
| 2023-05-15 | 24.68 | $25.00 | 51300 |
| 2023-05-12 | 24.63 | $25.02 | 43100 |
| 2023-05-11 | 24.57 | $25.07 | 40200 |
| 2023-05-10 | 24.50 | $25.04 | 39200 |
| 2023-05-09 | 24.42 | $25.17 | 52300 |
| 2023-05-08 | 24.32 | $25.20 | 140600 |
| 2023-05-05 | 24.20 | $24.34 | 51000 |
| 2023-05-04 | 24.16 | $23.77 | 50000 |
| 2023-05-03 | 24.17 | $24.34 | 53800 |
| 2023-05-02 | 24.12 | $24.32 | 52400 |
| 2023-05-01 | 24.08 | $24.38 | 41900 |
| 2023-04-28 | 24.04 | $24.44 | 57800 |
| 2023-04-27 | 23.99 | $24.47 | 41600 |
| 2023-04-26 | 23.95 | $24.25 | 37100 |
| 2023-04-25 | 23.92 | $24.35 | 35900 |
| 2023-04-24 | 23.89 | $24.50 | 46000 |
| 2023-04-21 | 23.83 | $24.19 | 30200 |
| 2023-04-20 | 23.81 | $24.06 | 31800 |
| 2023-04-19 | 23.80 | $24.47 | 72900 |
| 2023-04-18 | 23.75 | $23.96 | 51600 |
| 2023-04-17 | 23.75 | $24.35 | 75700 |
| 2023-04-14 | 23.71 | $23.31 | 35600 |
| 2023-04-13 | 23.78 | $23.29 | 32800 |
| 2023-04-12 | 23.85 | $23.03 | 23900 |
| 2023-04-11 | 23.96 | $23.05 | 43700 |
| 2023-04-10 | 24.08 | $22.82 | 43200 |
| 2023-04-06 | 24.24 | $23.11 | 24400 |
| 2023-04-05 | 24.38 | $23.08 | 43100 |
| 2023-04-04 | 24.54 | $23.42 | 191000 |
| 2023-04-03 | 24.69 | $25.23 | 13800 |
| 2023-03-31 | 24.68 | $25.28 | 33900 |
| 2023-03-30 | 24.68 | $25.00 | 26000 |
| 2023-03-29 | 24.72 | $24.73 | 28200 |
| 2023-03-28 | 24.79 | $24.24 | 29800 |
| 2023-03-27 | 24.93 | $24.35 | 20100 |
| 2023-03-24 | 25.07 | $24.29 | 29100 |
| 2023-03-23 | 25.24 | $23.82 | 41200 |
| 2023-03-22 | 25.46 | $24.12 | 32800 |
| 2023-03-21 | 25.67 | $24.61 | 35100 |
| 2023-03-20 | 25.84 | $24.16 | 39700 |
| 2023-03-17 | 26.07 | $23.94 | 71700 |
| 2023-03-16 | 26.34 | $24.57 | 62700 |
| 2023-03-15 | 26.57 | $24.35 | 70000 |
| 2023-03-14 | 26.83 | $25.56 | 112300 |
| 2023-03-13 | 26.98 | $25.36 | 73400 |
| 2023-03-10 | 27.16 | $25.41 | 103200 |
| 2023-03-09 | 27.34 | $26.36 | 55500 |
| 2023-03-08 | 27.44 | $27.22 | 47900 |
| 2023-03-07 | 27.45 | $27.55 | 52400 |
| 2023-03-06 | 27.42 | $27.71 | 95700 |
| 2023-03-03 | 27.38 | $27.70 | 80000 |
| 2023-03-02 | 27.33 | $27.76 | 80800 |
| 2023-03-01 | 27.28 | $27.49 | 60000 |
| 2023-02-28 | 27.24 | $27.55 | 103900 |
| 2023-02-27 | 27.20 | $27.51 | 93200 |
| 2023-02-24 | 27.16 | $27.17 | 56000 |
| 2023-02-23 | 27.15 | $27.09 | 28500 |
| 2023-02-22 | 27.15 | $26.78 | 29200 |
| 2023-02-21 | 27.18 | $27.21 | 40300 |
| 2023-02-17 | 27.16 | $27.77 | 44400 |
| 2023-02-16 | 27.10 | $27.76 | 42100 |
| 2023-02-15 | 27.02 | $27.30 | 42200 |
| 2023-02-14 | 26.99 | $27.26 | 41700 |
| 2023-02-13 | 26.97 | $27.35 | 68600 |
| 2023-02-10 | 26.93 | $27.17 | 43400 |
| 2023-02-09 | 26.91 | $26.70 | 42700 |
| 2023-02-08 | 26.94 | $26.74 | 27200 |
| 2023-02-07 | 26.96 | $26.99 | 46600 |
| 2023-02-06 | 26.96 | $26.92 | 20400 |
| 2023-02-03 | 26.96 | $26.87 | 26800 |
| 2023-02-02 | 26.96 | $26.80 | 39800 |
| 2023-02-01 | 26.97 | $27.04 | 42000 |
| 2023-01-31 | 26.96 | $26.95 | 33900 |
| 2023-01-30 | 26.94 | $26.70 | 57500 |
| 2023-01-27 | 26.94 | $27.05 | 66700 |
| 2023-01-26 | 26.90 | $26.91 | 34500 |
| 2023-01-25 | 26.87 | $27.02 | 32100 |
| 2023-01-24 | 26.82 | $27.14 | 25300 |
| 2023-01-23 | 26.74 | $27.09 | 51000 |
| 2023-01-20 | 26.67 | $26.98 | 28300 |
| 2023-01-19 | 26.59 | $26.97 | 37500 |
| 2023-01-18 | 26.51 | $27.05 | 40100 |
| 2023-01-17 | 26.42 | $27.15 | 73100 |
| 2023-01-13 | 26.31 | $27.05 | 64600 |
| 2023-01-12 | 26.20 | $27.06 | 61400 |
| 2023-01-11 | 26.09 | $26.99 | 85400 |
| 2023-01-10 | 25.98 | $27.02 | 81500 |
| 2023-01-09 | 25.88 | $26.45 | 41100 |
| 2023-01-06 | 25.82 | $26.79 | 23100 |
| 2023-01-05 | 25.73 | $26.26 | 30100 |
| 2023-01-04 | 25.69 | $26.40 | 33200 |
| 2023-01-03 | 25.63 | $26.00 | 20800 |
| 2022-12-30 | 25.62 | $25.49 | 30400 |
| 2022-12-29 | 25.66 | $25.42 | 22000 |
| 2022-12-28 | 25.71 | $25.25 | 18300 |
| 2022-12-27 | 25.79 | $25.57 | 30700 |
| 2022-12-23 | 25.83 | $25.58 | 14200 |
| 2022-12-22 | 25.88 | $25.02 | 30600 |
| 2022-12-21 | 26.00 | $25.36 | 22300 |
| 2022-12-20 | 26.09 | $25.23 | 43800 |
| 2022-12-19 | 26.20 | $25.25 | 50800 |
| 2022-12-16 | 26.30 | $25.67 | 27100 |
| 2022-12-15 | 26.36 | $25.82 | 27300 |
| 2022-12-14 | 26.40 | $25.67 | 40700 |
| 2022-12-13 | 26.45 | $26.75 | 56500 |
| 2022-12-12 | 26.37 | $27.02 | 60900 |
| 2022-12-09 | 26.25 | $26.51 | 27600 |
| 2022-12-08 | 26.17 | $26.03 | 77400 |
| 2022-12-07 | 26.11 | $26.85 | 46200 |
| 2022-12-06 | 25.96 | $25.62 | 34200 |
| 2022-12-05 | 25.91 | $26.19 | 47500 |
| 2022-12-02 | 25.79 | $26.83 | 34800 |
| 2022-12-01 | 25.59 | $26.90 | 27500 |
| 2022-11-30 | 25.37 | $26.37 | 42200 |
| 2022-11-29 | 25.17 | $26.40 | 26700 |
| 2022-11-28 | 24.96 | $25.84 | 41700 |
| 2022-11-25 | 24.78 | $27.00 | 38700 |
| 2022-11-23 | 24.47 | $27.16 | 44900 |
| 2022-11-22 | 24.12 | $26.87 | 59400 |
| 2022-11-21 | 23.76 | $26.28 | 70000 |
| 2022-11-18 | 23.44 | $24.88 | 38400 |
| 2022-11-17 | 23.24 | $24.86 | 22200 |
| 2022-11-16 | 23.01 | $24.86 | 23500 |
| 2022-11-15 | 22.76 | $24.18 | 65400 |
| 2022-11-14 | 22.57 | $22.63 | 37100 |
| 2022-11-11 | 22.51 | $23.23 | 13000 |
| 2022-11-10 | 22.38 | $23.20 | 16400 |
| 2022-11-09 | 22.25 | $22.79 | 23900 |
| 2022-11-08 | 22.15 | $22.66 | 64300 |
| 2022-11-07 | 22.05 | $23.58 | 30500 |
| 2022-11-04 | 21.85 | $22.63 | 17500 |
| 2022-11-03 | 21.74 | $22.35 | 10000 |
| 2022-11-02 | 21.65 | $22.52 | 17800 |
| 2022-11-01 | 21.54 | $22.93 | 26000 |
| 2022-10-31 | 21.39 | $22.70 | 48200 |
| 2022-10-28 | 21.25 | $22.23 | 35400 |
| 2022-10-27 | 21.14 | $21.67 | 20500 |
| 2022-10-26 | 21.09 | $21.70 | 14700 |
| 2022-10-25 | 21.04 | $21.80 | 44300 |
| 2022-10-24 | 20.97 | $21.20 | 93700 |
| 2022-10-21 | 20.96 | $20.38 | 14700 |
| 2022-10-20 | 21.04 | $20.36 | 36200 |
| 2022-10-19 | 21.14 | $20.61 | 11300 |
| 2022-10-18 | 21.23 | $20.85 | 25200 |
| 2022-10-17 | 21.32 | $21.00 | 30000 |
| 2022-10-14 | 21.42 | $20.96 | 35500 |
| 2022-10-13 | 21.53 | $21.56 | 23800 |
| 2022-10-12 | 21.61 | $20.89 | 18800 |
| 2022-10-11 | 21.78 | $20.71 | 19900 |
| 2022-10-10 | 21.98 | $21.07 | 20200 |
| 2022-10-07 | 22.18 | $21.07 | 28900 |
| 2022-10-06 | 22.40 | $21.91 | 18600 |
| 2022-10-05 | 22.56 | $21.95 | 53600 |
| 2022-10-04 | 22.74 | $21.68 | 33700 |
| 2022-10-03 | 22.95 | $20.87 | 49400 |
| 2022-09-30 | 23.27 | $20.77 | 49900 |
| 2022-09-29 | 23.61 | $21.27 | 55600 |
| 2022-09-28 | 23.91 | $21.89 | 35700 |
| 2022-09-27 | 24.17 | $21.09 | 57400 |
| 2022-09-26 | 24.52 | $21.17 | 89800 |
| 2022-09-23 | 24.87 | $22.75 | 44700 |
| 2022-09-22 | 25.08 | $23.60 | 69900 |
| 2022-09-21 | 25.21 | $24.63 | 15900 |
| 2022-09-20 | 25.24 | $24.69 | 22900 |
| 2022-09-19 | 25.26 | $25.00 | 19900 |
| 2022-09-16 | 25.25 | $25.50 | 20000 |
| 2022-09-15 | 25.18 | $25.52 | 14000 |
| 2022-09-14 | 25.11 | $25.17 | 24500 |
| 2022-09-13 | 25.06 | $24.99 | 72800 |
| 2022-09-12 | 25.04 | $27.12 | 59300 |
| 2022-09-09 | 24.79 | $26.47 | 39600 |
| 2022-09-08 | 24.61 | $26.09 | 37500 |
| 2022-09-07 | 24.45 | $25.46 | 36800 |
| 2022-09-06 | 24.34 | $25.17 | 56500 |
| 2022-09-02 | 24.26 | $25.10 | 70000 |
| 2022-09-01 | 24.19 | $24.01 | 53100 |
| 2022-08-31 | 24.21 | $24.28 | 32200 |
| 2022-08-30 | 24.21 | $23.91 | 38200 |
| 2022-08-29 | 24.25 | $24.41 | 45100 |
| 2022-08-26 | 24.23 | $23.92 | 6900 |
| 2022-08-25 | 24.26 | $24.19 | 10100 |
| 2022-08-24 | 24.25 | $23.99 | 14700 |
| 2022-08-23 | 24.27 | $23.64 | 31700 |
| 2022-08-22 | 24.32 | $23.67 | 22300 |
| 2022-08-19 | 24.36 | $24.31 | 19300 |
| 2022-08-18 | 24.34 | $24.49 | 14900 |
| 2022-08-17 | 24.30 | $24.33 | 19200 |
| 2022-08-16 | 24.27 | $24.88 | 14300 |
| 2022-08-15 | 24.18 | $24.56 | 21500 |
| 2022-08-12 | 24.12 | $25.06 | 31600 |
| 2022-08-11 | 24.00 | $24.57 | 23500 |
| 2022-08-10 | 23.92 | $24.41 | 7200 |
| 2022-08-09 | 23.85 | $24.47 | 11700 |
| 2022-08-08 | 23.77 | $24.46 | 21600 |
| 2022-08-05 | 23.69 | $24.15 | 21100 |
| 2022-08-04 | 23.64 | $24.05 | 21100 |
| 2022-08-03 | 23.60 | $23.96 | 16000 |
| 2022-08-02 | 23.57 | $23.84 | 23100 |
| 2022-08-01 | 23.55 | $23.48 | 29100 |
| 2022-07-29 | 23.57 | $23.57 | 37400 |
| 2022-07-28 | 23.58 | $23.63 | 15500 |
| 2022-07-27 | 23.59 | $23.41 | 15200 |
| 2022-07-26 | 23.62 | $23.44 | 18300 |
| 2022-07-25 | 23.65 | $23.58 | 17000 |
| 2022-07-22 | 23.67 | $23.77 | 22200 |
| 2022-07-21 | 23.67 | $23.50 | 43000 |
| 2022-07-20 | 23.69 | $23.62 | 34900 |
| 2022-07-19 | 23.71 | $23.40 | 27500 |
| 2022-07-18 | 23.74 | $23.29 | 34500 |
| 2022-07-15 | 23.78 | $23.28 | 31100 |
| 2022-07-14 | 23.82 | $23.28 | 18000 |
| 2022-07-13 | 23.87 | $23.50 | 24100 |
| 2022-07-12 | 23.91 | $23.97 | 14500 |
| 2022-07-11 | 23.91 | $23.91 | 26700 |
| 2022-07-08 | 23.93 | $23.90 | 27600 |
| 2022-07-07 | 23.97 | $23.79 | 82800 |
| 2022-07-06 | 24.03 | $24.31 | 26400 |
| 2022-07-05 | 24.06 | $24.38 | 16400 |
| 2022-07-01 | 24.09 | $24.22 | 17700 |
| 2022-06-30 | 24.14 | $23.97 | 15600 |
| 2022-06-29 | 24.23 | $23.82 | 37600 |
| 2022-06-28 | 24.35 | $24.09 | 29400 |
| 2022-06-27 | 24.45 | $23.82 | 13000 |
| 2022-06-24 | 24.59 | $23.66 | 34700 |
| 2022-06-23 | 24.76 | $23.34 | 18600 |
| 2022-06-22 | 24.97 | $23.44 | 28300 |
| 2022-06-21 | 25.17 | $23.43 | 35300 |
| 2022-06-17 | 25.39 | $23.26 | 39200 |
| 2022-06-16 | 25.63 | $22.70 | 139200 |
| 2022-06-15 | 25.95 | $24.18 | 57900 |
| 2022-06-14 | 26.13 | $24.53 | 51100 |
| 2022-06-13 | 26.29 | $24.65 | 63800 |
| 2022-06-10 | 26.44 | $26.84 | 71600 |
| 2022-06-09 | 26.38 | $26.53 | 33400 |
| 2022-06-08 | 26.34 | $26.80 | 24700 |
| 2022-06-07 | 26.27 | $26.95 | 25900 |
| 2022-06-06 | 26.18 | $26.90 | 57000 |
| 2022-06-03 | 26.10 | $26.43 | 16600 |
| 2022-06-02 | 26.06 | $26.54 | 30000 |
| 2022-06-01 | 26.00 | $26.41 | 24600 |
| 2022-05-31 | 25.96 | $26.57 | 39500 |
| 2022-05-27 | 25.89 | $26.73 | 28700 |
| 2022-05-26 | 25.80 | $26.27 | 33800 |
| 2022-05-25 | 25.76 | $25.59 | 22800 |
| 2022-05-24 | 25.78 | $25.36 | 32100 |
| 2022-05-23 | 25.83 | $25.51 | 46300 |
| 2022-05-20 | 25.87 | $24.98 | 80800 |
| 2022-05-19 | 25.97 | $25.94 | 38800 |
| 2022-05-18 | 25.98 | $26.19 | 29400 |
| 2022-05-17 | 25.99 | $26.60 | 32300 |
| 2022-05-16 | 25.96 | $25.95 | 31000 |
| 2022-05-13 | 26.00 | $25.75 | 67100 |
| 2022-05-12 | 26.07 | $25.44 | 39200 |
| 2022-05-11 | 26.17 | $25.83 | 33800 |
| 2022-05-10 | 26.24 | $25.82 | 55800 |
| 2022-05-09 | 26.32 | $25.79 | 41700 |
| 2022-05-06 | 26.41 | $26.37 | 42200 |
| 2022-05-05 | 26.44 | $26.37 | 43200 |
| 2022-05-04 | 26.48 | $26.21 | 24500 |
| 2022-05-03 | 26.54 | $25.61 | 54600 |
| 2022-05-02 | 26.66 | $25.01 | 91700 |
| 2022-04-29 | 26.85 | $25.58 | 31800 |
| 2022-04-28 | 27.00 | $25.93 | 45900 |
| 2022-04-27 | 27.12 | $26.00 | 27900 |
| 2022-04-26 | 27.23 | $26.05 | 45400 |
| 2022-04-25 | 27.35 | $27.08 | 34100 |
| 2022-04-22 | 27.38 | $27.22 | 29200 |
| 2022-04-21 | 27.39 | $27.74 | 29500 |
| 2022-04-20 | 27.35 | $28.26 | 51700 |
| 2022-04-19 | 27.25 | $28.19 | 83500 |
| 2022-04-18 | 27.16 | $27.54 | 71800 |
| 2022-04-14 | 27.12 | $26.99 | 17700 |
| 2022-04-13 | 27.14 | $26.90 | 39700 |
| 2022-04-12 | 27.17 | $26.89 | 20900 |
| 2022-04-11 | 27.20 | $26.96 | 29200 |
| 2022-04-08 | 27.23 | $26.97 | 21700 |
| 2022-04-07 | 27.25 | $27.13 | 38600 |
| 2022-04-06 | 27.27 | $27.17 | 30800 |
| 2022-04-05 | 27.28 | $27.29 | 17400 |
| 2022-04-04 | 27.29 | $27.18 | 17800 |
| 2022-04-01 | 27.30 | $27.31 | 22500 |
| 2022-03-31 | 27.31 | $27.26 | 19100 |
| 2022-03-30 | 27.33 | $27.10 | 25200 |
| 2022-03-29 | 27.37 | $27.37 | 27300 |
| 2022-03-28 | 27.38 | $27.51 | 28300 |
| 2022-03-25 | 27.38 | $27.60 | 27100 |
| 2022-03-24 | 27.37 | $27.37 | 24000 |
| 2022-03-23 | 27.38 | $27.06 | 27200 |
| 2022-03-22 | 27.42 | $27.30 | 21600 |
| 2022-03-21 | 27.43 | $27.24 | 22000 |
| 2022-03-18 | 27.45 | $27.10 | 25900 |
| 2022-03-17 | 27.49 | $27.27 | 35200 |
| 2022-03-16 | 27.51 | $26.89 | 38000 |
| 2022-03-15 | 27.56 | $27.17 | 14400 |
| 2022-03-14 | 27.59 | $27.10 | 30100 |
| 2022-03-11 | 27.63 | $27.31 | 37000 |
| 2022-03-10 | 27.64 | $28.07 | 38400 |
| 2022-03-09 | 27.59 | $28.12 | 36800 |
| 2022-03-08 | 27.52 | $27.43 | 46700 |
| 2022-03-07 | 27.52 | $27.72 | 37400 |
| 2022-03-04 | 27.50 | $28.31 | 29700 |
| 2022-03-03 | 27.42 | $28.22 | 34400 |
| 2022-03-02 | 27.34 | $27.87 | 32300 |
| 2022-03-01 | 27.29 | $27.42 | 28000 |
| 2022-02-28 | 27.29 | $27.47 | 42800 |
| 2022-02-25 | 27.28 | $27.26 | 16900 |
| 2022-02-24 | 27.28 | $26.81 | 70500 |
| 2022-02-23 | 27.32 | $26.87 | 27000 |
| 2022-02-22 | 27.35 | $27.20 | 41400 |
| 2022-02-18 | 27.34 | $27.49 | 39600 |
| 2022-02-17 | 27.30 | $27.41 | 31200 |
| 2022-02-16 | 27.26 | $27.40 | 14900 |
| 2022-02-15 | 27.23 | $27.02 | 14200 |
| 2022-02-14 | 27.24 | $26.90 | 31900 |
| 2022-02-11 | 27.27 | $27.20 | 29700 |
| 2022-02-10 | 27.27 | $27.46 | 19200 |
| 2022-02-09 | 27.25 | $27.62 | 26300 |
| 2022-02-08 | 27.22 | $27.83 | 28800 |
| 2022-02-07 | 27.18 | $27.88 | 31800 |
| 2022-02-04 | 27.12 | $27.75 | 19400 |
| 2022-02-03 | 27.09 | $27.54 | 23600 |
| 2022-02-02 | 27.08 | $27.66 | 53100 |
| 2022-02-01 | 27.06 | $27.60 | 45600 |
| 2022-01-31 | 27.06 | $27.37 | 75200 |
| 2022-01-28 | 27.09 | $26.25 | 45600 |
| 2022-01-27 | 27.24 | $26.32 | 40600 |
| 2022-01-26 | 27.40 | $26.36 | 92400 |
| 2022-01-25 | 27.57 | $25.85 | 85500 |
| 2022-01-24 | 27.81 | $25.20 | 256600 |
| 2022-01-21 | 28.13 | $26.03 | 173300 |
| 2022-01-20 | 28.38 | $27.49 | 62300 |
| 2022-01-19 | 28.50 | $27.69 | 49200 |
| 2022-01-18 | 28.61 | $28.15 | 45000 |
| 2022-01-14 | 28.68 | $28.15 | 34200 |
| 2022-01-13 | 28.75 | $28.46 | 32800 |
| 2022-01-12 | 28.80 | $28.53 | 37000 |
| 2022-01-11 | 28.84 | $28.28 | 50900 |
| 2022-01-10 | 28.91 | $27.90 | 56700 |
| 2022-01-07 | 29.01 | $28.34 | 55900 |
| 2022-01-06 | 29.08 | $28.06 | 120500 |
| 2022-01-05 | 29.18 | $29.10 | 61300 |
| 2022-01-04 | 29.18 | $29.15 | 72500 |
| 2022-01-03 | 29.17 | $29.02 | 68600 |
| 2021-12-31 | 29.18 | $29.38 | 78700 |
| 2021-12-30 | 29.15 | $29.36 | 88200 |
| 2021-12-29 | 29.12 | $29.51 | 81400 |
| 2021-12-28 | 29.07 | $29.35 | 112100 |
| 2021-12-27 | 29.04 | $29.50 | 65100 |
| 2021-12-23 | 28.99 | $29.34 | 58100 |
| 2021-12-22 | 28.95 | $29.10 | 48600 |
| 2021-12-21 | 28.94 | $28.94 | 55700 |
| 2021-12-20 | 28.94 | $28.60 | 76100 |
| 2021-12-17 | 28.98 | $29.05 | 56400 |
| 2021-12-16 | 28.97 | $29.32 | 121800 |
| 2021-12-15 | 28.94 | $29.18 | 74200 |
| 2021-12-14 | 28.92 | $28.76 | 24400 |
| 2021-12-13 | 28.94 | $28.70 | 34000 |
| 2021-12-10 | 28.96 | $28.83 | 22900 |
| 2021-12-09 | 28.97 | $28.90 | 38600 |
| 2021-12-08 | 28.98 | $28.88 | 17400 |
| 2021-12-07 | 28.99 | $29.03 | 27800 |
| 2021-12-06 | 28.99 | $28.97 | 33400 |
| 2021-12-03 | 28.99 | $29.00 | 55800 |
| 2021-12-02 | 28.99 | $29.22 | 161000 |
| 2021-12-01 | 28.97 | $28.78 | 35300 |
| 2021-11-30 | 28.99 | $28.90 | 38500 |
| 2021-11-29 | 29.01 | $28.75 | 22300 |
| 2021-11-26 | 29.03 | $29.00 | 32700 |
| 2021-11-24 | 29.04 | $29.15 | 25300 |
| 2021-11-23 | 29.02 | $29.20 | 33500 |
| 2021-11-22 | 29.01 | $29.22 | 70400 |
| 2021-11-19 | 28.98 | $29.00 | 37700 |
| 2021-11-18 | 28.98 | $29.16 | 38500 |
| 2021-11-17 | 28.97 | $28.96 | 37200 |
| 2021-11-16 | 28.97 | $28.73 | 14900 |
| 2021-11-15 | 29.00 | $28.50 | 38400 |
| 2021-11-12 | 29.06 | $28.88 | 11900 |
| 2021-11-11 | 29.08 | $28.95 | 17500 |
| 2021-11-10 | 29.09 | $28.90 | 20300 |
| 2021-11-09 | 29.12 | $29.20 | 59700 |
| 2021-11-08 | 29.11 | $29.38 | 69900 |
| 2021-11-05 | 29.08 | $29.34 | 115200 |
| 2021-11-04 | 29.06 | $29.17 | 44100 |
| 2021-11-03 | 29.05 | $28.97 | 19400 |
| 2021-11-02 | 29.07 | $28.97 | 25600 |
| 2021-11-01 | 29.09 | $29.06 | 38600 |
| 2021-10-29 | 29.10 | $28.85 | 24700 |
| 2021-10-28 | 29.14 | $29.08 | 22400 |
| 2021-10-27 | 29.14 | $28.96 | 20600 |
| 2021-10-26 | 29.16 | $28.97 | 24400 |
| 2021-10-25 | 29.18 | $29.02 | 40600 |
| 2021-10-22 | 29.19 | $28.91 | 17200 |
| 2021-10-21 | 29.21 | $29.04 | 27800 |
| 2021-10-20 | 29.21 | $29.30 | 34900 |
| 2021-10-19 | 29.18 | $29.32 | 26800 |
| 2021-10-18 | 29.15 | $29.34 | 36000 |
| 2021-10-15 | 29.10 | $29.35 | 25900 |
| 2021-10-14 | 29.04 | $29.05 | 64700 |
| 2021-10-13 | 29.01 | $29.13 | 40300 |
| 2021-10-12 | 28.97 | $29.17 | 48000 |
| 2021-10-11 | 28.92 | $29.20 | 64500 |
| 2021-10-08 | 28.85 | $29.31 | 40200 |
| 2021-10-07 | 28.78 | $29.37 | 57400 |
| 2021-10-06 | 28.69 | $29.80 | 112300 |
| 2021-10-05 | 28.57 | $29.44 | 134600 |
| 2021-10-04 | 28.47 | $28.94 | 54500 |
| 2021-10-01 | 28.42 | $28.74 | 17600 |
| 2021-09-30 | 28.39 | $28.74 | 31700 |
| 2021-09-29 | 28.36 | $28.87 | 43600 |
| 2021-09-28 | 28.32 | $28.64 | 65200 |
| 2021-09-27 | 28.30 | $29.07 | 52000 |
| 2021-09-24 | 28.24 | $28.43 | 15700 |
| 2021-09-23 | 28.23 | $28.30 | 30800 |
| 2021-09-22 | 28.24 | $28.08 | 29500 |
| 2021-09-21 | 28.26 | $28.05 | 39300 |
| 2021-09-20 | 28.29 | $27.19 | 78600 |
| 2021-09-17 | 28.39 | $27.86 | 18600 |
| 2021-09-16 | 28.43 | $28.02 | 26400 |
| 2021-09-15 | 28.44 | $28.14 | 51100 |
| 2021-09-14 | 28.44 | $27.89 | 42000 |
| 2021-09-13 | 28.46 | $27.77 | 88800 |
| 2021-09-10 | 28.49 | $28.90 | 96700 |
| 2021-09-09 | 28.40 | $29.17 | 63300 |
| 2021-09-08 | 28.27 | $29.27 | 103200 |
| 2021-09-07 | 28.12 | $28.72 | 56000 |
| 2021-09-03 | 28.01 | $28.75 | 40800 |
| 2021-09-02 | 27.89 | $28.67 | 29300 |
| 2021-09-01 | 27.76 | $28.70 | 36800 |
| 2021-08-31 | 27.62 | $28.70 | 47300 |
| 2021-08-30 | 27.47 | $28.67 | 53900 |
| 2021-08-27 | 27.31 | $28.90 | 43700 |
| 2021-08-26 | 27.12 | $28.34 | 68500 |
| 2021-08-25 | 26.98 | $27.39 | 20000 |
| 2021-08-24 | 26.93 | $27.61 | 32500 |
| 2021-08-23 | 26.85 | $27.84 | 70800 |
| 2021-08-20 | 26.75 | $26.50 | 15000 |
| 2021-08-19 | 26.78 | $26.22 | 46100 |
| 2021-08-18 | 26.84 | $27.26 | 24000 |
| 2021-08-17 | 26.80 | $27.24 | 21000 |
| 2021-08-16 | 26.76 | $27.36 | 33100 |
| 2021-08-13 | 26.71 | $27.05 | 23700 |
| 2021-08-12 | 26.69 | $26.98 | 30600 |
| 2021-08-11 | 26.68 | $26.57 | 17700 |
| 2021-08-10 | 26.72 | $26.37 | 31800 |
| 2021-08-09 | 26.78 | $26.12 | 29000 |
| 2021-08-06 | 26.87 | $26.54 | 22200 |
| 2021-08-05 | 26.92 | $26.37 | 31700 |
| 2021-08-04 | 27.00 | $26.26 | 20900 |
| 2021-08-03 | 27.09 | $26.53 | 64800 |
| 2021-08-02 | 27.15 | $26.59 | 66700 |
| 2021-07-30 | 27.21 | $27.06 | 43000 |
| 2021-07-29 | 27.23 | $27.28 | 36900 |
| 2021-07-28 | 27.23 | $27.11 | 28600 |
| 2021-07-27 | 27.24 | $27.06 | 22700 |
| 2021-07-26 | 27.25 | $27.34 | 38400 |
| 2021-07-23 | 27.23 | $27.00 | 23200 |
| 2021-07-22 | 27.25 | $27.04 | 43800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.29
2026-07-17
Close Price
$19.61
Vol: 172219
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.29
Average
24.82
Maximum
29.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.29 | $19.61 | 172219 |
| 2026-07-16 | 19.33 | $19.41 | 197649 |
| 2026-07-15 | 19.43 | $19.61 | 187945 |
| 2026-07-14 | 19.51 | $19.20 | 146561 |
| 2026-07-13 | 19.70 | $19.05 | 297900 |
| 2026-07-10 | 19.95 | $18.17 | 313300 |
| 2026-07-09 | 20.44 | $17.45 | 398338 |
| 2026-07-08 | 21.15 | $17.98 | 1.0M |
| 2026-07-07 | 21.88 | $20.93 | 264300 |
| 2026-07-06 | 22.10 | $21.42 | 210639 |
| 2026-07-02 | 22.26 | $22.36 | 134880 |
| 2026-07-01 | 22.24 | $22.54 | 106200 |
| 2026-06-30 | 22.18 | $22.31 | 55800 |
| 2026-06-29 | 22.16 | $22.27 | 75900 |
| 2026-06-26 | 22.14 | $22.29 | 52800 |
| 2026-06-25 | 22.12 | $22.10 | 83621 |
| 2026-06-24 | 22.14 | $22.10 | 66778 |
| 2026-06-23 | 22.16 | $22.23 | 66900 |
| 2026-06-22 | 22.16 | $22.10 | 88981 |
| 2026-06-18 | 22.18 | $22.09 | 50400 |
| 2026-06-17 | 22.21 | $22.03 | 64900 |
| 2026-06-16 | 22.26 | $22.22 | 90193 |
| 2026-06-15 | 22.28 | $21.92 | 156087 |
| 2026-06-12 | 22.37 | $22.44 | 62100 |
| 2026-06-11 | 22.35 | $22.29 | 62248 |
| 2026-06-10 | 22.37 | $22.34 | 56324 |
| 2026-06-09 | 22.38 | $22.34 | 61635 |
| 2026-06-08 | 22.40 | $22.29 | 94051 |
| 2026-06-05 | 22.42 | $22.36 | 107800 |
| 2026-06-04 | 22.44 | $22.41 | 67600 |
| 2026-06-03 | 22.45 | $22.41 | 132991 |
| 2026-06-02 | 22.45 | $22.87 | 145763 |
| 2026-06-01 | 22.37 | $22.70 | 73868 |
| 2026-05-29 | 22.30 | $22.51 | 91945 |
| 2026-05-28 | 22.27 | $22.46 | 72300 |
| 2026-05-27 | 22.24 | $22.52 | 73700 |
| 2026-05-26 | 22.19 | $22.30 | 123900 |
| 2026-05-22 | 22.19 | $22.23 | 49780 |
| 2026-05-21 | 22.20 | $22.23 | 66932 |
| 2026-05-20 | 22.21 | $22.20 | 72161 |
| 2026-05-19 | 22.23 | $22.15 | 86700 |
| 2026-05-18 | 22.26 | $22.19 | 216137 |
| 2026-05-15 | 22.29 | $21.91 | 58943 |
| 2026-05-14 | 22.39 | $22.13 | 70200 |
| 2026-05-13 | 22.46 | $22.01 | 76619 |
| 2026-05-12 | 22.56 | $22.13 | 88251 |
| 2026-05-11 | 22.66 | $21.83 | 110300 |
| 2026-05-08 | 22.83 | $22.15 | 99900 |
| 2026-05-07 | 22.97 | $22.34 | 139488 |
| 2026-05-06 | 23.08 | $22.50 | 190600 |
| 2026-05-05 | 23.18 | $23.22 | 110730 |
| 2026-05-04 | 23.15 | $23.89 | 273088 |
| 2026-05-01 | 22.96 | $23.53 | 124500 |
| 2026-04-30 | 22.82 | $23.30 | 77006 |
| 2026-04-29 | 22.70 | $22.67 | 48713 |
| 2026-04-28 | 22.70 | $22.84 | 62069 |
| 2026-04-27 | 22.65 | $22.40 | 80400 |
| 2026-04-24 | 22.70 | $22.49 | 48103 |
| 2026-04-23 | 22.73 | $22.52 | 176106 |
| 2026-04-22 | 22.76 | $22.84 | 93300 |
| 2026-04-21 | 22.73 | $22.87 | 115304 |
| 2026-04-20 | 22.69 | $23.25 | 99477 |
| 2026-04-17 | 22.55 | $23.37 | 96200 |
| 2026-04-16 | 22.37 | $22.98 | 79012 |
| 2026-04-15 | 22.25 | $23.20 | 131500 |
| 2026-04-14 | 22.06 | $22.75 | 79700 |
| 2026-04-13 | 21.93 | $22.45 | 117921 |
| 2026-04-10 | 21.84 | $22.29 | 118143 |
| 2026-04-09 | 21.78 | $22.02 | 90541 |
| 2026-04-08 | 21.77 | $22.11 | 101201 |
| 2026-04-07 | 21.74 | $21.92 | 116300 |
| 2026-04-06 | 21.74 | $22.57 | 159100 |
| 2026-04-02 | 21.61 | $22.03 | 117000 |
| 2026-04-01 | 21.58 | $21.38 | 143576 |
| 2026-03-31 | 21.68 | $21.87 | 74962 |
| 2026-03-30 | 21.70 | $21.31 | 102400 |
| 2026-03-27 | 21.84 | $20.92 | 298003 |
| 2026-03-26 | 22.09 | $22.10 | 55000 |
| 2026-03-25 | 22.14 | $22.17 | 58005 |
| 2026-03-24 | 22.17 | $21.77 | 85500 |
| 2026-03-23 | 22.30 | $22.19 | 128500 |
| 2026-03-20 | 22.37 | $21.83 | 186600 |
| 2026-03-19 | 22.52 | $22.50 | 99100 |
| 2026-03-18 | 22.56 | $22.52 | 62438 |
| 2026-03-17 | 22.60 | $22.48 | 107223 |
| 2026-03-16 | 22.66 | $21.89 | 145300 |
| 2026-03-13 | 22.85 | $22.06 | 134500 |
| 2026-03-12 | 23.04 | $22.44 | 133135 |
| 2026-03-11 | 23.18 | $22.80 | 98748 |
| 2026-03-10 | 23.27 | $22.89 | 122909 |
| 2026-03-09 | 23.35 | $22.95 | 168879 |
| 2026-03-06 | 23.43 | $23.22 | 192246 |
| 2026-03-05 | 23.47 | $23.63 | 171721 |
| 2026-03-04 | 23.43 | $23.70 | 166540 |
| 2026-03-03 | 23.37 | $23.46 | 208644 |
| 2026-03-02 | 23.35 | $23.58 | 257581 |
| 2026-02-27 | 23.30 | $23.16 | 158407 |
| 2026-02-26 | 23.33 | $23.45 | 78200 |
| 2026-02-25 | 23.30 | $23.51 | 69131 |
| 2026-02-24 | 23.25 | $23.17 | 86115 |
| 2026-02-23 | 23.28 | $22.92 | 123417 |
| 2026-02-20 | 23.35 | $23.29 | 96224 |
| 2026-02-19 | 23.36 | $23.14 | 229700 |
| 2026-02-18 | 23.41 | $23.59 | 70479 |
| 2026-02-17 | 23.37 | $23.48 | 152732 |
| 2026-02-13 | 23.34 | $23.03 | 112021 |
| 2026-02-12 | 23.40 | $22.88 | 121100 |
| 2026-02-11 | 23.51 | $23.31 | 95000 |
| 2026-02-10 | 23.54 | $23.27 | 119340 |
| 2026-02-09 | 23.58 | $23.39 | 86145 |
| 2026-02-06 | 23.60 | $23.47 | 96201 |
| 2026-02-05 | 23.61 | $23.38 | 168100 |
| 2026-02-04 | 23.64 | $23.41 | 194700 |
| 2026-02-03 | 23.67 | $23.80 | 276727 |
| 2026-02-02 | 23.62 | $24.02 | 250300 |
| 2026-01-30 | 23.51 | $23.64 | 98002 |
| 2026-01-29 | 23.47 | $23.70 | 66100 |
| 2026-01-28 | 23.40 | $23.34 | 104601 |
| 2026-01-27 | 23.40 | $23.42 | 117204 |
| 2026-01-26 | 23.38 | $23.29 | 121400 |
| 2026-01-23 | 23.38 | $23.32 | 91937 |
| 2026-01-22 | 23.37 | $23.39 | 100758 |
| 2026-01-21 | 23.35 | $23.35 | 83234 |
| 2026-01-20 | 23.34 | $23.10 | 163500 |
| 2026-01-16 | 23.37 | $23.52 | 89744 |
| 2026-01-15 | 23.32 | $23.80 | 141300 |
| 2026-01-14 | 23.20 | $23.43 | 123053 |
| 2026-01-13 | 23.14 | $23.01 | 105100 |
| 2026-01-12 | 23.16 | $23.12 | 119580 |
| 2026-01-09 | 23.16 | $23.22 | 125400 |
| 2026-01-08 | 23.13 | $22.94 | 172200 |
| 2026-01-07 | 23.16 | $22.59 | 253303 |
| 2026-01-06 | 23.27 | $23.19 | 169206 |
| 2026-01-05 | 23.26 | $23.55 | 224140 |
| 2026-01-02 | 23.18 | $23.17 | 142900 |
| 2025-12-31 | 23.17 | $23.07 | 59456 |
| 2025-12-30 | 23.17 | $23.03 | 90013 |
| 2025-12-29 | 23.18 | $23.16 | 107616 |
| 2025-12-26 | 23.17 | $23.17 | 51013 |
| 2025-12-24 | 23.15 | $23.15 | 30400 |
| 2025-12-23 | 23.12 | $23.05 | 60200 |
| 2025-12-22 | 23.12 | $23.17 | 103415 |
| 2025-12-19 | 23.09 | $22.98 | 75400 |
| 2025-12-18 | 23.09 | $23.28 | 87923 |
| 2025-12-17 | 23.03 | $23.22 | 71681 |
| 2025-12-16 | 22.97 | $23.12 | 64646 |
| 2025-12-15 | 22.92 | $22.94 | 65849 |
| 2025-12-12 | 22.90 | $23.15 | 55400 |
| 2025-12-11 | 22.83 | $22.97 | 81100 |
| 2025-12-10 | 22.79 | $22.95 | 70903 |
| 2025-12-09 | 22.74 | $22.86 | 65038 |
| 2025-12-08 | 22.71 | $22.71 | 79400 |
| 2025-12-05 | 22.70 | $22.75 | 61500 |
| 2025-12-04 | 22.68 | $22.76 | 71540 |
| 2025-12-03 | 22.66 | $22.44 | 110100 |
| 2025-12-02 | 22.70 | $22.58 | 121147 |
| 2025-12-01 | 22.71 | $23.30 | 252800 |
| 2025-11-28 | 22.58 | $23.23 | 50500 |
| 2025-11-26 | 22.44 | $23.23 | 95100 |
| 2025-11-25 | 22.28 | $23.04 | 93300 |
| 2025-11-24 | 22.13 | $22.73 | 76244 |
| 2025-11-21 | 22.02 | $22.48 | 76800 |
| 2025-11-20 | 21.95 | $22.16 | 108107 |
| 2025-11-19 | 21.94 | $22.19 | 75000 |
| 2025-11-18 | 21.92 | $22.26 | 72770 |
| 2025-11-17 | 21.89 | $22.04 | 93631 |
| 2025-11-14 | 21.90 | $22.27 | 79102 |
| 2025-11-13 | 21.86 | $22.24 | 137015 |
| 2025-11-12 | 21.83 | $22.37 | 95051 |
| 2025-11-11 | 21.76 | $22.02 | 82603 |
| 2025-11-10 | 21.76 | $21.68 | 75541 |
| 2025-11-07 | 21.84 | $21.68 | 136209 |
| 2025-11-06 | 21.93 | $21.85 | 62400 |
| 2025-11-05 | 22.01 | $21.94 | 131599 |
| 2025-11-04 | 22.08 | $22.16 | 100600 |
| 2025-11-03 | 22.12 | $22.35 | 140100 |
| 2025-10-31 | 22.13 | $22.51 | 76800 |
| 2025-10-30 | 22.10 | $22.22 | 47900 |
| 2025-10-29 | 22.14 | $22.36 | 88300 |
| 2025-10-28 | 22.16 | $22.82 | 105900 |
| 2025-10-27 | 22.09 | $22.68 | 104500 |
| 2025-10-24 | 22.04 | $22.49 | 92400 |
| 2025-10-23 | 22.02 | $22.67 | 103900 |
| 2025-10-22 | 21.97 | $22.57 | 85500 |
| 2025-10-21 | 21.94 | $22.55 | 114700 |
| 2025-10-20 | 21.91 | $21.93 | 60700 |
| 2025-10-17 | 22.02 | $21.72 | 89500 |
| 2025-10-16 | 22.18 | $21.56 | 119500 |
| 2025-10-15 | 22.42 | $22.17 | 102300 |
| 2025-10-14 | 22.57 | $22.15 | 111200 |
| 2025-10-13 | 22.75 | $21.87 | 144600 |
| 2025-10-10 | 23.02 | $21.59 | 228600 |
| 2025-10-09 | 23.40 | $22.05 | 322700 |
| 2025-10-08 | 23.75 | $22.25 | 512500 |
| 2025-10-07 | 24.11 | $23.35 | 282600 |
| 2025-10-06 | 24.30 | $24.41 | 206600 |
| 2025-10-03 | 24.31 | $24.40 | 133700 |
| 2025-10-02 | 24.31 | $24.49 | 96600 |
| 2025-10-01 | 24.30 | $24.10 | 185200 |
| 2025-09-30 | 24.37 | $24.39 | 123900 |
| 2025-09-29 | 24.39 | $24.19 | 87500 |
| 2025-09-26 | 24.45 | $24.38 | 87200 |
| 2025-09-25 | 24.49 | $24.32 | 107300 |
| 2025-09-24 | 24.55 | $24.19 | 149900 |
| 2025-09-23 | 24.64 | $24.78 | 66100 |
| 2025-09-22 | 24.63 | $24.77 | 77100 |
| 2025-09-19 | 24.62 | $24.85 | 117300 |
| 2025-09-18 | 24.59 | $24.89 | 73100 |
| 2025-09-17 | 24.55 | $24.53 | 66100 |
| 2025-09-16 | 24.58 | $24.24 | 97200 |
| 2025-09-15 | 24.68 | $24.19 | 147900 |
| 2025-09-12 | 24.81 | $24.51 | 76900 |
| 2025-09-11 | 24.88 | $24.59 | 75500 |
| 2025-09-10 | 24.96 | $24.49 | 100800 |
| 2025-09-09 | 25.07 | $24.54 | 97800 |
| 2025-09-08 | 25.18 | $24.79 | 145400 |
| 2025-09-05 | 25.26 | $24.79 | 125800 |
| 2025-09-04 | 25.36 | $24.79 | 138800 |
| 2025-09-03 | 25.46 | $25.16 | 227100 |
| 2025-09-02 | 25.51 | $25.55 | 160100 |
| 2025-08-29 | 25.48 | $25.54 | 110900 |
| 2025-08-28 | 25.45 | $25.42 | 90100 |
| 2025-08-27 | 25.43 | $25.50 | 70200 |
| 2025-08-26 | 25.40 | $25.43 | 67800 |
| 2025-08-25 | 25.38 | $25.24 | 109500 |
| 2025-08-22 | 25.39 | $25.25 | 103800 |
| 2025-08-21 | 25.39 | $25.46 | 139700 |
| 2025-08-20 | 25.36 | $25.44 | 75400 |
| 2025-08-19 | 25.32 | $25.48 | 59000 |
| 2025-08-18 | 25.26 | $25.54 | 94000 |
| 2025-08-15 | 25.19 | $25.30 | 64100 |
| 2025-08-14 | 25.15 | $25.53 | 71000 |
| 2025-08-13 | 25.05 | $25.43 | 68900 |
| 2025-08-12 | 24.96 | $25.26 | 115800 |
| 2025-08-11 | 24.90 | $25.29 | 102400 |
| 2025-08-08 | 24.81 | $25.07 | 128800 |
| 2025-08-07 | 24.76 | $24.54 | 127600 |
| 2025-08-06 | 24.81 | $24.63 | 101200 |
| 2025-08-05 | 24.85 | $24.94 | 245600 |
| 2025-08-04 | 24.83 | $24.48 | 137300 |
| 2025-08-01 | 24.90 | $24.15 | 236900 |
| 2025-07-31 | 25.06 | $24.65 | 89400 |
| 2025-07-30 | 25.14 | $24.80 | 99400 |
| 2025-07-29 | 25.19 | $24.91 | 91200 |
| 2025-07-28 | 25.23 | $25.01 | 125700 |
| 2025-07-25 | 25.26 | $25.19 | 78200 |
| 2025-07-24 | 25.25 | $25.34 | 144900 |
| 2025-07-23 | 25.20 | $25.48 | 272700 |
| 2025-07-22 | 25.12 | $24.99 | 96700 |
| 2025-07-21 | 25.12 | $25.00 | 202200 |
| 2025-07-18 | 25.12 | $25.13 | 131600 |
| 2025-07-17 | 25.10 | $25.46 | 78400 |
| 2025-07-16 | 25.00 | $25.24 | 113500 |
| 2025-07-15 | 24.93 | $24.90 | 95100 |
| 2025-07-14 | 24.92 | $24.78 | 87700 |
| 2025-07-11 | 24.93 | $24.85 | 137900 |
| 2025-07-10 | 24.92 | $24.71 | 141200 |
| 2025-07-09 | 24.95 | $24.32 | 304900 |
| 2025-07-08 | 25.06 | $25.04 | 155900 |
| 2025-07-07 | 25.03 | $25.44 | 154800 |
| 2025-07-03 | 24.92 | $25.36 | 83800 |
| 2025-07-02 | 24.80 | $25.29 | 107400 |
| 2025-07-01 | 24.67 | $25.10 | 104400 |
| 2025-06-30 | 24.57 | $24.80 | 119700 |
| 2025-06-27 | 24.51 | $24.68 | 94100 |
| 2025-06-26 | 24.47 | $24.59 | 47300 |
| 2025-06-25 | 24.44 | $24.54 | 74500 |
| 2025-06-24 | 24.41 | $24.45 | 93600 |
| 2025-06-23 | 24.40 | $24.60 | 70500 |
| 2025-06-20 | 24.36 | $24.49 | 45900 |
| 2025-06-18 | 24.33 | $24.33 | 77400 |
| 2025-06-17 | 24.33 | $24.30 | 45000 |
| 2025-06-16 | 24.34 | $24.15 | 48900 |
| 2025-06-13 | 24.38 | $24.17 | 78600 |
| 2025-06-12 | 24.42 | $24.29 | 50700 |
| 2025-06-11 | 24.44 | $24.14 | 90800 |
| 2025-06-10 | 24.50 | $24.08 | 898500 |
| 2025-06-09 | 24.58 | $24.13 | 166100 |
| 2025-06-06 | 24.66 | $24.41 | 79800 |
| 2025-06-05 | 24.70 | $24.34 | 124600 |
| 2025-06-04 | 24.75 | $24.63 | 174100 |
| 2025-06-03 | 24.75 | $24.68 | 116400 |
| 2025-06-02 | 24.74 | $24.56 | 94300 |
| 2025-05-30 | 24.75 | $24.78 | 98800 |
| 2025-05-29 | 24.72 | $24.99 | 114100 |
| 2025-05-28 | 24.63 | $24.93 | 111800 |
| 2025-05-27 | 24.55 | $25.04 | 141100 |
| 2025-05-23 | 24.42 | $24.48 | 46100 |
| 2025-05-22 | 24.39 | $24.45 | 65700 |
| 2025-05-21 | 24.36 | $24.41 | 69200 |
| 2025-05-20 | 24.33 | $24.71 | 71600 |
| 2025-05-19 | 24.24 | $24.66 | 81400 |
| 2025-05-16 | 24.14 | $24.39 | 103600 |
| 2025-05-15 | 24.08 | $24.30 | 65200 |
| 2025-05-14 | 24.03 | $24.04 | 108600 |
| 2025-05-13 | 24.03 | $24.12 | 101600 |
| 2025-05-12 | 24.01 | $23.82 | 141000 |
| 2025-05-09 | 24.05 | $23.40 | 163800 |
| 2025-05-08 | 24.18 | $22.72 | 375200 |
| 2025-05-07 | 24.48 | $24.68 | 102400 |
| 2025-05-06 | 24.42 | $24.86 | 47200 |
| 2025-05-05 | 24.30 | $25.01 | 159400 |
| 2025-05-02 | 24.13 | $24.91 | 65500 |
| 2025-05-01 | 23.96 | $24.58 | 116300 |
| 2025-04-30 | 23.83 | $24.37 | 39800 |
| 2025-04-29 | 23.72 | $24.50 | 40700 |
| 2025-04-28 | 23.56 | $24.56 | 75100 |
| 2025-04-25 | 23.37 | $24.26 | 70600 |
| 2025-04-24 | 23.22 | $24.03 | 87200 |
| 2025-04-23 | 23.08 | $23.71 | 62000 |
| 2025-04-22 | 23.00 | $23.58 | 36600 |
| 2025-04-21 | 22.94 | $23.29 | 48400 |
| 2025-04-17 | 22.93 | $23.49 | 50900 |
| 2025-04-16 | 22.87 | $22.85 | 63000 |
| 2025-04-15 | 22.95 | $23.03 | 93100 |
| 2025-04-14 | 23.01 | $22.93 | 57000 |
| 2025-04-11 | 23.10 | $22.51 | 48900 |
| 2025-04-10 | 23.30 | $22.39 | 87700 |
| 2025-04-09 | 23.55 | $22.96 | 128300 |
| 2025-04-08 | 23.73 | $21.46 | 157900 |
| 2025-04-07 | 24.26 | $22.25 | 219600 |
| 2025-04-04 | 24.71 | $23.28 | 230600 |
| 2025-04-03 | 25.01 | $25.14 | 104200 |
| 2025-04-02 | 24.97 | $25.31 | 60600 |
| 2025-04-01 | 24.89 | $25.35 | 104300 |
| 2025-03-31 | 24.79 | $25.33 | 81500 |
| 2025-03-28 | 24.67 | $25.20 | 75000 |
| 2025-03-27 | 24.56 | $25.28 | 104600 |
| 2025-03-26 | 24.41 | $25.12 | 91400 |
| 2025-03-25 | 24.28 | $25.01 | 123400 |
| 2025-03-24 | 24.15 | $24.62 | 62000 |
| 2025-03-21 | 24.09 | $24.36 | 40200 |
| 2025-03-20 | 24.07 | $24.44 | 34900 |
| 2025-03-19 | 24.03 | $24.29 | 48900 |
| 2025-03-18 | 24.02 | $24.16 | 48900 |
| 2025-03-17 | 24.04 | $24.01 | 78300 |
| 2025-03-14 | 24.09 | $23.75 | 92300 |
| 2025-03-13 | 24.21 | $23.35 | 79700 |
| 2025-03-12 | 24.44 | $23.65 | 92500 |
| 2025-03-11 | 24.64 | $23.53 | 170300 |
| 2025-03-10 | 24.90 | $24.01 | 210700 |
| 2025-03-07 | 25.10 | $24.14 | 99400 |
| 2025-03-06 | 25.31 | $23.57 | 245500 |
| 2025-03-05 | 25.67 | $25.03 | 305800 |
| 2025-03-04 | 25.78 | $25.23 | 186700 |
| 2025-03-03 | 25.87 | $25.79 | 249800 |
| 2025-02-28 | 25.84 | $26.00 | 129400 |
| 2025-02-27 | 25.77 | $25.75 | 81700 |
| 2025-02-26 | 25.74 | $25.70 | 111400 |
| 2025-02-25 | 25.70 | $25.78 | 173600 |
| 2025-02-24 | 25.65 | $25.77 | 168800 |
| 2025-02-21 | 25.59 | $25.96 | 187900 |
| 2025-02-20 | 25.47 | $25.64 | 199400 |
| 2025-02-19 | 25.40 | $25.76 | 202200 |
| 2025-02-18 | 25.30 | $25.36 | 943800 |
| 2025-02-14 | 25.26 | $25.39 | 128300 |
| 2025-02-13 | 25.21 | $25.30 | 127200 |
| 2025-02-12 | 25.16 | $25.00 | 72800 |
| 2025-02-11 | 25.17 | $25.07 | 104300 |
| 2025-02-10 | 25.17 | $25.01 | 210300 |
| 2025-02-07 | 25.18 | $25.43 | 47300 |
| 2025-02-06 | 25.10 | $25.39 | 133400 |
| 2025-02-05 | 25.01 | $24.96 | 67500 |
| 2025-02-04 | 25.00 | $24.78 | 68100 |
| 2025-02-03 | 25.02 | $24.93 | 64800 |
| 2025-01-31 | 25.01 | $24.98 | 65700 |
| 2025-01-30 | 25.00 | $24.81 | 40900 |
| 2025-01-29 | 25.01 | $24.73 | 46000 |
| 2025-01-28 | 25.04 | $24.84 | 83300 |
| 2025-01-27 | 25.05 | $25.34 | 111000 |
| 2025-01-24 | 24.95 | $25.40 | 64500 |
| 2025-01-23 | 24.83 | $25.25 | 56800 |
| 2025-01-22 | 24.72 | $24.94 | 38600 |
| 2025-01-21 | 24.65 | $25.11 | 74000 |
| 2025-01-17 | 24.53 | $24.90 | 88500 |
| 2025-01-16 | 24.44 | $24.90 | 48800 |
| 2025-01-15 | 24.34 | $24.88 | 74700 |
| 2025-01-14 | 24.22 | $24.71 | 70600 |
| 2025-01-13 | 24.12 | $24.39 | 68900 |
| 2025-01-10 | 24.07 | $24.18 | 123400 |
| 2025-01-08 | 24.06 | $24.50 | 81900 |
| 2025-01-07 | 23.97 | $24.21 | 51500 |
| 2025-01-06 | 23.94 | $24.22 | 41100 |
| 2025-01-03 | 23.90 | $24.32 | 29900 |
| 2025-01-02 | 23.83 | $24.24 | 51200 |
| 2024-12-31 | 23.78 | $23.92 | 45600 |
| 2024-12-30 | 23.78 | $23.86 | 73400 |
| 2024-12-27 | 23.79 | $23.77 | 57700 |
| 2024-12-26 | 23.83 | $23.75 | 50300 |
| 2024-12-24 | 23.88 | $23.93 | 32900 |
| 2024-12-23 | 23.90 | $23.68 | 44500 |
| 2024-12-20 | 23.98 | $23.74 | 84000 |
| 2024-12-19 | 24.07 | $23.71 | 102100 |
| 2024-12-18 | 24.17 | $23.52 | 99900 |
| 2024-12-17 | 24.33 | $24.07 | 42500 |
| 2024-12-16 | 24.40 | $24.22 | 69100 |
| 2024-12-13 | 24.46 | $24.08 | 46500 |
| 2024-12-12 | 24.55 | $24.02 | 47500 |
| 2024-12-11 | 24.67 | $24.02 | 60000 |
| 2024-12-10 | 24.80 | $24.26 | 54500 |
| 2024-12-09 | 24.91 | $24.07 | 90400 |
| 2024-12-06 | 25.08 | $24.02 | 60600 |
| 2024-12-05 | 25.28 | $23.91 | 112900 |
| 2024-12-04 | 25.54 | $24.11 | 131400 |
| 2024-12-03 | 25.79 | $25.37 | 279600 |
| 2024-12-02 | 25.82 | $25.75 | 663100 |
| 2024-11-29 | 25.77 | $25.69 | 233100 |
| 2024-11-27 | 25.71 | $25.53 | 86300 |
| 2024-11-26 | 25.68 | $25.62 | 240100 |
| 2024-11-25 | 25.62 | $25.75 | 157000 |
| 2024-11-22 | 25.52 | $26.07 | 61700 |
| 2024-11-21 | 25.34 | $25.68 | 49000 |
| 2024-11-20 | 25.20 | $25.63 | 48300 |
| 2024-11-19 | 25.05 | $25.43 | 76100 |
| 2024-11-18 | 24.91 | $25.54 | 92900 |
| 2024-11-15 | 24.73 | $25.26 | 75400 |
| 2024-11-14 | 24.57 | $25.05 | 52900 |
| 2024-11-13 | 24.43 | $24.77 | 56800 |
| 2024-11-12 | 24.32 | $24.79 | 72400 |
| 2024-11-11 | 24.19 | $25.09 | 133000 |
| 2024-11-08 | 23.98 | $24.84 | 87400 |
| 2024-11-07 | 23.79 | $24.38 | 106900 |
| 2024-11-06 | 23.65 | $23.83 | 52400 |
| 2024-11-05 | 23.62 | $23.31 | 42400 |
| 2024-11-04 | 23.69 | $23.26 | 37000 |
| 2024-11-01 | 23.78 | $23.23 | 53800 |
| 2024-10-31 | 23.89 | $23.44 | 50600 |
| 2024-10-30 | 23.97 | $23.59 | 35100 |
| 2024-10-29 | 24.03 | $23.69 | 51600 |
| 2024-10-28 | 24.08 | $23.97 | 48800 |
| 2024-10-25 | 24.08 | $23.79 | 65500 |
| 2024-10-24 | 24.12 | $23.84 | 45200 |
| 2024-10-23 | 24.15 | $24.00 | 37800 |
| 2024-10-22 | 24.15 | $23.98 | 58000 |
| 2024-10-21 | 24.15 | $24.23 | 30200 |
| 2024-10-18 | 24.10 | $24.22 | 48000 |
| 2024-10-17 | 24.04 | $24.26 | 24400 |
| 2024-10-16 | 23.97 | $24.33 | 74200 |
| 2024-10-15 | 23.86 | $24.11 | 50800 |
| 2024-10-14 | 23.78 | $24.09 | 55800 |
| 2024-10-11 | 23.69 | $23.82 | 78700 |
| 2024-10-10 | 23.64 | $23.94 | 109300 |
| 2024-10-09 | 23.56 | $24.84 | 337300 |
| 2024-10-08 | 23.27 | $23.58 | 191800 |
| 2024-10-07 | 23.21 | $23.26 | 37500 |
| 2024-10-04 | 23.20 | $23.24 | 31400 |
| 2024-10-03 | 23.19 | $23.17 | 35900 |
| 2024-10-02 | 23.20 | $23.08 | 41600 |
| 2024-10-01 | 23.23 | $23.03 | 36900 |
| 2024-09-30 | 23.27 | $23.19 | 69800 |
| 2024-09-27 | 23.28 | $23.16 | 107800 |
| 2024-09-26 | 23.31 | $23.18 | 60800 |
| 2024-09-25 | 23.33 | $22.95 | 49700 |
| 2024-09-24 | 23.41 | $23.09 | 69000 |
| 2024-09-23 | 23.47 | $23.23 | 45400 |
| 2024-09-20 | 23.50 | $23.46 | 96900 |
| 2024-09-19 | 23.50 | $23.37 | 30500 |
| 2024-09-18 | 23.51 | $23.34 | 46400 |
| 2024-09-17 | 23.53 | $23.05 | 90300 |
| 2024-09-16 | 23.61 | $23.49 | 38700 |
| 2024-09-13 | 23.62 | $23.23 | 52900 |
| 2024-09-12 | 23.67 | $23.11 | 44400 |
| 2024-09-11 | 23.76 | $23.07 | 93100 |
| 2024-09-10 | 23.87 | $23.87 | 150900 |
| 2024-09-09 | 23.83 | $24.21 | 111000 |
| 2024-09-06 | 23.70 | $24.19 | 59800 |
| 2024-09-05 | 23.56 | $24.17 | 65400 |
| 2024-09-04 | 23.40 | $23.88 | 54100 |
| 2024-09-03 | 23.27 | $23.72 | 74400 |
| 2024-08-30 | 23.15 | $23.57 | 93600 |
| 2024-08-29 | 23.05 | $23.37 | 42900 |
| 2024-08-28 | 22.97 | $23.29 | 51500 |
| 2024-08-27 | 22.90 | $23.42 | 40600 |
| 2024-08-26 | 22.78 | $23.34 | 46400 |
| 2024-08-23 | 22.66 | $23.24 | 59200 |
| 2024-08-22 | 22.55 | $23.09 | 46200 |
| 2024-08-21 | 22.45 | $22.69 | 23200 |
| 2024-08-20 | 22.42 | $22.75 | 38400 |
| 2024-08-19 | 22.37 | $22.66 | 59200 |
| 2024-08-16 | 22.33 | $22.64 | 21500 |
| 2024-08-15 | 22.30 | $22.56 | 40900 |
| 2024-08-14 | 22.27 | $22.28 | 41400 |
| 2024-08-13 | 22.31 | $22.19 | 41300 |
| 2024-08-12 | 22.37 | $22.13 | 36900 |
| 2024-08-09 | 22.45 | $22.33 | 30400 |
| 2024-08-08 | 22.51 | $22.17 | 56900 |
| 2024-08-07 | 22.61 | $22.06 | 50800 |
| 2024-08-06 | 22.75 | $22.05 | 45300 |
| 2024-08-05 | 22.92 | $21.91 | 112000 |
| 2024-08-02 | 23.14 | $22.69 | 53800 |
| 2024-08-01 | 23.24 | $23.01 | 55600 |
| 2024-07-31 | 23.29 | $23.38 | 38800 |
| 2024-07-30 | 23.26 | $23.51 | 75600 |
| 2024-07-29 | 23.20 | $23.29 | 33700 |
| 2024-07-26 | 23.18 | $23.41 | 54900 |
| 2024-07-25 | 23.13 | $23.24 | 51600 |
| 2024-07-24 | 23.11 | $23.09 | 30000 |
| 2024-07-23 | 23.12 | $23.15 | 51400 |
| 2024-07-22 | 23.11 | $23.28 | 37700 |
| 2024-07-19 | 23.08 | $23.06 | 23600 |
| 2024-07-18 | 23.09 | $23.21 | 49300 |
| 2024-07-17 | 23.07 | $23.46 | 54800 |
| 2024-07-16 | 22.99 | $23.32 | 75200 |
| 2024-07-15 | 22.93 | $23.25 | 88500 |
| 2024-07-12 | 22.88 | $23.24 | 85400 |
| 2024-07-11 | 22.82 | $23.58 | 115100 |
| 2024-07-10 | 22.68 | $23.07 | 107200 |
| 2024-07-09 | 22.62 | $22.46 | 94200 |
| 2024-07-08 | 22.69 | $22.59 | 50600 |
| 2024-07-05 | 22.74 | $22.76 | 48300 |
| 2024-07-03 | 22.77 | $22.81 | 35000 |
| 2024-07-02 | 22.80 | $22.88 | 49000 |
| 2024-07-01 | 22.81 | $22.52 | 104200 |
| 2024-06-28 | 22.90 | $22.70 | 32000 |
| 2024-06-27 | 22.97 | $22.80 | 70600 |
| 2024-06-26 | 23.04 | $22.79 | 58200 |
| 2024-06-25 | 23.12 | $22.65 | 43600 |
| 2024-06-24 | 23.24 | $22.75 | 49700 |
| 2024-06-21 | 23.36 | $22.81 | 35800 |
| 2024-06-20 | 23.48 | $22.78 | 87400 |
| 2024-06-18 | 23.64 | $22.98 | 71300 |
| 2024-06-17 | 23.77 | $22.99 | 59100 |
| 2024-06-14 | 23.93 | $23.00 | 112300 |
| 2024-06-13 | 24.11 | $23.48 | 169400 |
| 2024-06-12 | 24.21 | $24.42 | 145500 |
| 2024-06-11 | 24.13 | $24.27 | 82000 |
| 2024-06-10 | 24.07 | $24.33 | 104500 |
| 2024-06-07 | 23.98 | $24.29 | 74000 |
| 2024-06-06 | 23.89 | $24.20 | 117400 |
| 2024-06-05 | 23.79 | $24.03 | 85300 |
| 2024-06-04 | 23.72 | $23.92 | 122300 |
| 2024-06-03 | 23.66 | $23.96 | 65800 |
| 2024-05-31 | 23.58 | $23.74 | 60500 |
| 2024-05-30 | 23.54 | $23.54 | 90900 |
| 2024-05-29 | 23.53 | $23.49 | 71000 |
| 2024-05-28 | 23.52 | $23.67 | 65400 |
| 2024-05-24 | 23.48 | $23.68 | 65000 |
| 2024-05-23 | 23.43 | $23.59 | 166200 |
| 2024-05-22 | 23.38 | $23.22 | 52000 |
| 2024-05-21 | 23.41 | $23.43 | 37800 |
| 2024-05-20 | 23.40 | $23.39 | 30300 |
| 2024-05-17 | 23.39 | $23.41 | 73200 |
| 2024-05-16 | 23.38 | $23.37 | 37400 |
| 2024-05-15 | 23.38 | $23.47 | 49500 |
| 2024-05-14 | 23.35 | $23.43 | 29300 |
| 2024-05-13 | 23.32 | $23.22 | 36900 |
| 2024-05-10 | 23.34 | $23.12 | 63700 |
| 2024-05-09 | 23.38 | $23.03 | 86100 |
| 2024-05-08 | 23.44 | $22.88 | 182000 |
| 2024-05-07 | 23.55 | $23.46 | 169600 |
| 2024-05-06 | 23.55 | $23.71 | 54400 |
| 2024-05-03 | 23.49 | $23.57 | 31300 |
| 2024-05-02 | 23.46 | $23.62 | 37000 |
| 2024-05-01 | 23.41 | $23.70 | 31300 |
| 2024-04-30 | 23.33 | $23.60 | 36100 |
| 2024-04-29 | 23.26 | $23.66 | 45600 |
| 2024-04-26 | 23.16 | $23.84 | 120200 |
| 2024-04-25 | 23.02 | $23.31 | 49600 |
| 2024-04-24 | 22.96 | $23.32 | 39200 |
| 2024-04-23 | 22.88 | $23.17 | 40400 |
| 2024-04-22 | 22.83 | $23.00 | 37400 |
| 2024-04-19 | 22.81 | $22.95 | 37400 |
| 2024-04-18 | 22.79 | $22.73 | 39600 |
| 2024-04-17 | 22.82 | $22.59 | 33700 |
| 2024-04-16 | 22.89 | $22.62 | 45600 |
| 2024-04-15 | 22.96 | $22.72 | 76700 |
| 2024-04-12 | 23.02 | $23.08 | 46000 |
| 2024-04-11 | 23.01 | $23.25 | 43000 |
| 2024-04-10 | 22.97 | $23.09 | 43100 |
| 2024-04-09 | 22.95 | $23.31 | 47100 |
| 2024-04-08 | 22.89 | $23.12 | 37800 |
| 2024-04-05 | 22.85 | $22.99 | 44400 |
| 2024-04-04 | 22.84 | $22.81 | 62800 |
| 2024-04-03 | 22.87 | $22.89 | 41700 |
| 2024-04-02 | 22.88 | $22.94 | 48600 |
| 2024-04-01 | 22.89 | $23.12 | 65900 |
| 2024-03-28 | 22.86 | $23.20 | 103300 |
| 2024-03-27 | 22.82 | $22.95 | 51800 |
| 2024-03-26 | 22.81 | $22.74 | 60500 |
| 2024-03-25 | 22.86 | $22.86 | 45200 |
| 2024-03-22 | 22.88 | $22.90 | 35200 |
| 2024-03-21 | 22.91 | $23.00 | 48100 |
| 2024-03-20 | 22.92 | $22.83 | 60400 |
| 2024-03-19 | 22.96 | $22.71 | 48900 |
| 2024-03-18 | 23.04 | $22.63 | 74200 |
| 2024-03-15 | 23.15 | $22.70 | 84100 |
| 2024-03-14 | 23.27 | $22.52 | 104200 |
| 2024-03-13 | 23.44 | $22.84 | 92400 |
| 2024-03-12 | 23.58 | $23.14 | 147500 |
| 2024-03-11 | 23.67 | $24.09 | 218300 |
| 2024-03-08 | 23.57 | $23.81 | 109000 |
| 2024-03-07 | 23.52 | $23.71 | 78600 |
| 2024-03-06 | 23.49 | $23.73 | 66800 |
| 2024-03-05 | 23.44 | $23.48 | 76300 |
| 2024-03-04 | 23.44 | $23.55 | 63600 |
| 2024-03-01 | 23.42 | $23.61 | 54700 |
| 2024-02-29 | 23.39 | $23.61 | 75300 |
| 2024-02-28 | 23.36 | $23.60 | 42100 |
| 2024-02-27 | 23.32 | $23.73 | 48400 |
| 2024-02-26 | 23.25 | $23.63 | 77900 |
| 2024-02-23 | 23.19 | $23.67 | 55200 |
| 2024-02-22 | 23.12 | $23.61 | 67500 |
| 2024-02-21 | 23.04 | $23.69 | 48900 |
| 2024-02-20 | 22.94 | $23.53 | 111800 |
| 2024-02-16 | 22.86 | $23.52 | 69200 |
| 2024-02-15 | 22.77 | $23.60 | 141700 |
| 2024-02-14 | 22.66 | $22.87 | 50300 |
| 2024-02-13 | 22.68 | $22.77 | 63900 |
| 2024-02-12 | 22.73 | $23.08 | 71100 |
| 2024-02-09 | 22.72 | $23.03 | 50400 |
| 2024-02-08 | 22.73 | $22.98 | 47200 |
| 2024-02-07 | 22.75 | $22.82 | 78900 |
| 2024-02-06 | 22.82 | $22.97 | 84700 |
| 2024-02-05 | 22.86 | $22.95 | 62300 |
| 2024-02-02 | 22.93 | $23.05 | 56400 |
| 2024-02-01 | 22.98 | $23.01 | 151100 |
| 2024-01-31 | 23.06 | $23.14 | 116200 |
| 2024-01-30 | 23.13 | $23.40 | 68900 |
| 2024-01-29 | 23.16 | $23.29 | 158400 |
| 2024-01-26 | 23.22 | $23.54 | 107800 |
| 2024-01-25 | 23.24 | $23.34 | 83500 |
| 2024-01-24 | 23.31 | $23.22 | 74300 |
| 2024-01-23 | 23.42 | $23.19 | 76400 |
| 2024-01-22 | 23.56 | $23.32 | 93900 |
| 2024-01-19 | 23.70 | $23.02 | 81000 |
| 2024-01-18 | 23.94 | $23.08 | 101800 |
| 2024-01-17 | 24.20 | $23.11 | 92900 |
| 2024-01-16 | 24.50 | $23.15 | 211500 |
| 2024-01-12 | 24.84 | $23.60 | 173200 |
| 2024-01-11 | 25.14 | $23.30 | 359500 |
| 2024-01-10 | 25.56 | $23.34 | 875100 |
| 2024-01-09 | 26.04 | $25.90 | 101600 |
| 2024-01-08 | 26.05 | $26.16 | 115000 |
| 2024-01-05 | 26.01 | $26.35 | 121400 |
| 2024-01-04 | 25.93 | $25.96 | 124000 |
| 2024-01-03 | 25.91 | $25.70 | 67500 |
| 2024-01-02 | 25.94 | $25.78 | 105600 |
| 2023-12-29 | 25.96 | $25.86 | 87200 |
| 2023-12-28 | 25.97 | $25.90 | 161100 |
| 2023-12-27 | 25.97 | $25.88 | 71400 |
| 2023-12-26 | 25.97 | $25.83 | 105400 |
| 2023-12-22 | 25.98 | $25.53 | 51000 |
| 2023-12-21 | 26.06 | $25.46 | 62500 |
| 2023-12-20 | 26.16 | $25.46 | 112900 |
| 2023-12-19 | 26.27 | $25.80 | 204900 |
| 2023-12-18 | 26.33 | $25.85 | 175400 |
| 2023-12-15 | 26.39 | $25.88 | 70900 |
| 2023-12-14 | 26.45 | $26.03 | 147100 |
| 2023-12-13 | 26.48 | $26.25 | 185800 |
| 2023-12-12 | 26.47 | $26.08 | 207300 |
| 2023-12-11 | 26.49 | $26.16 | 207100 |
| 2023-12-08 | 26.50 | $26.41 | 230700 |
| 2023-12-07 | 26.44 | $26.73 | 354800 |
| 2023-12-06 | 26.31 | $26.64 | 256900 |
| 2023-12-05 | 26.17 | $26.55 | 235300 |
| 2023-12-04 | 26.03 | $26.28 | 602900 |
| 2023-12-01 | 25.92 | $26.11 | 226800 |
| 2023-11-30 | 25.82 | $26.21 | 66300 |
| 2023-11-29 | 25.68 | $25.66 | 86500 |
| 2023-11-28 | 25.64 | $25.64 | 60800 |
| 2023-11-27 | 25.58 | $25.69 | 49300 |
| 2023-11-24 | 25.51 | $25.78 | 31600 |
| 2023-11-22 | 25.40 | $25.70 | 48500 |
| 2023-11-21 | 25.29 | $25.60 | 61900 |
| 2023-11-20 | 25.19 | $25.57 | 80800 |
| 2023-11-17 | 25.07 | $25.69 | 57300 |
| 2023-11-16 | 24.90 | $25.55 | 76100 |
| 2023-11-15 | 24.73 | $25.65 | 76600 |
| 2023-11-14 | 24.52 | $25.38 | 52700 |
| 2023-11-13 | 24.32 | $25.06 | 79500 |
| 2023-11-10 | 24.16 | $24.80 | 66400 |
| 2023-11-09 | 24.04 | $24.34 | 43900 |
| 2023-11-08 | 23.99 | $24.53 | 49500 |
| 2023-11-07 | 23.89 | $24.43 | 49100 |
| 2023-11-06 | 23.80 | $24.77 | 40200 |
| 2023-11-03 | 23.62 | $24.84 | 45300 |
| 2023-11-02 | 23.40 | $24.39 | 67800 |
| 2023-11-01 | 23.25 | $23.92 | 93200 |
| 2023-10-31 | 23.17 | $23.47 | 49800 |
| 2023-10-30 | 23.18 | $23.43 | 54300 |
| 2023-10-27 | 23.20 | $23.05 | 63700 |
| 2023-10-26 | 23.30 | $23.41 | 38200 |
| 2023-10-25 | 23.36 | $23.41 | 90400 |
| 2023-10-24 | 23.42 | $23.54 | 69400 |
| 2023-10-23 | 23.48 | $23.15 | 53900 |
| 2023-10-20 | 23.62 | $23.33 | 45200 |
| 2023-10-19 | 23.76 | $23.54 | 44500 |
| 2023-10-18 | 23.88 | $24.00 | 91700 |
| 2023-10-17 | 23.92 | $24.43 | 79100 |
| 2023-10-16 | 23.89 | $24.20 | 74400 |
| 2023-10-13 | 23.90 | $23.82 | 67600 |
| 2023-10-12 | 24.00 | $23.59 | 128400 |
| 2023-10-11 | 24.16 | $23.62 | 147600 |
| 2023-10-10 | 24.35 | $23.63 | 181900 |
| 2023-10-09 | 24.57 | $24.15 | 130000 |
| 2023-10-06 | 24.72 | $24.24 | 49200 |
| 2023-10-05 | 24.87 | $24.16 | 40200 |
| 2023-10-04 | 25.07 | $24.31 | 109800 |
| 2023-10-03 | 25.27 | $24.50 | 227600 |
| 2023-10-02 | 25.47 | $24.99 | 294300 |
| 2023-09-29 | 25.60 | $25.70 | 59600 |
| 2023-09-28 | 25.60 | $25.67 | 66300 |
| 2023-09-27 | 25.60 | $25.61 | 100500 |
| 2023-09-26 | 25.62 | $25.46 | 77800 |
| 2023-09-25 | 25.68 | $25.75 | 50800 |
| 2023-09-22 | 25.69 | $25.77 | 54800 |
| 2023-09-21 | 25.69 | $25.55 | 44200 |
| 2023-09-20 | 25.74 | $25.73 | 116500 |
| 2023-09-19 | 25.76 | $25.85 | 56200 |
| 2023-09-18 | 25.77 | $25.81 | 202400 |
| 2023-09-15 | 25.78 | $25.70 | 253200 |
| 2023-09-14 | 25.82 | $25.82 | 186800 |
| 2023-09-13 | 25.84 | $25.78 | 123100 |
| 2023-09-12 | 25.87 | $26.60 | 158000 |
| 2023-09-11 | 25.74 | $26.28 | 484500 |
| 2023-09-08 | 25.66 | $25.60 | 114900 |
| 2023-09-07 | 25.70 | $25.58 | 138000 |
| 2023-09-06 | 25.76 | $25.72 | 43500 |
| 2023-09-05 | 25.80 | $25.75 | 76200 |
| 2023-09-01 | 25.84 | $25.75 | 67400 |
| 2023-08-31 | 25.90 | $25.85 | 71300 |
| 2023-08-30 | 25.94 | $25.80 | 80300 |
| 2023-08-29 | 25.99 | $25.70 | 48000 |
| 2023-08-28 | 26.09 | $25.74 | 79500 |
| 2023-08-25 | 26.18 | $25.98 | 352200 |
| 2023-08-24 | 26.25 | $25.97 | 80900 |
| 2023-08-23 | 26.32 | $26.10 | 55900 |
| 2023-08-22 | 26.39 | $25.99 | 61400 |
| 2023-08-21 | 26.48 | $26.40 | 67300 |
| 2023-08-18 | 26.51 | $26.45 | 83300 |
| 2023-08-17 | 26.53 | $26.45 | 90700 |
| 2023-08-16 | 26.56 | $26.53 | 66700 |
| 2023-08-15 | 26.57 | $26.43 | 40400 |
| 2023-08-14 | 26.60 | $26.65 | 83300 |
| 2023-08-11 | 26.60 | $26.57 | 57100 |
| 2023-08-10 | 26.61 | $26.65 | 64700 |
| 2023-08-09 | 26.61 | $26.55 | 49900 |
| 2023-08-08 | 26.63 | $26.70 | 44400 |
| 2023-08-07 | 26.61 | $26.64 | 65000 |
| 2023-08-04 | 26.61 | $26.23 | 64900 |
| 2023-08-03 | 26.70 | $26.40 | 40300 |
| 2023-08-02 | 26.77 | $26.43 | 58400 |
| 2023-08-01 | 26.83 | $26.68 | 69300 |
| 2023-07-31 | 26.86 | $26.88 | 105300 |
| 2023-07-28 | 26.85 | $27.00 | 268900 |
| 2023-07-27 | 26.81 | $27.15 | 203300 |
| 2023-07-26 | 26.74 | $27.45 | 106400 |
| 2023-07-25 | 26.58 | $27.28 | 315000 |
| 2023-07-24 | 26.44 | $26.95 | 776300 |
| 2023-07-21 | 26.35 | $26.20 | 88800 |
| 2023-07-20 | 26.40 | $25.90 | 89400 |
| 2023-07-19 | 26.53 | $26.29 | 73700 |
| 2023-07-18 | 26.59 | $26.29 | 72200 |
| 2023-07-17 | 26.66 | $26.36 | 113000 |
| 2023-07-14 | 26.73 | $26.50 | 128400 |
| 2023-07-13 | 26.78 | $26.43 | 120600 |
| 2023-07-12 | 26.86 | $25.72 | 212600 |
| 2023-07-11 | 27.09 | $26.38 | 189700 |
| 2023-07-10 | 27.23 | $27.45 | 112300 |
| 2023-07-07 | 27.15 | $27.43 | 58400 |
| 2023-07-06 | 27.08 | $27.16 | 45100 |
| 2023-07-05 | 27.04 | $27.23 | 45400 |
| 2023-07-03 | 26.98 | $27.18 | 28100 |
| 2023-06-30 | 26.92 | $26.99 | 58200 |
| 2023-06-29 | 26.90 | $27.08 | 63800 |
| 2023-06-28 | 26.85 | $26.50 | 34400 |
| 2023-06-27 | 26.91 | $26.54 | 36400 |
| 2023-06-26 | 26.98 | $26.28 | 32400 |
| 2023-06-23 | 27.10 | $25.85 | 50800 |
| 2023-06-22 | 27.34 | $26.52 | 44000 |
| 2023-06-21 | 27.48 | $26.85 | 72500 |
| 2023-06-20 | 27.56 | $26.85 | 47400 |
| 2023-06-16 | 27.65 | $26.68 | 35500 |
| 2023-06-15 | 27.79 | $27.07 | 54500 |
| 2023-06-14 | 27.87 | $26.91 | 66400 |
| 2023-06-13 | 27.99 | $26.97 | 64500 |
| 2023-06-12 | 28.11 | $27.37 | 126000 |
| 2023-06-09 | 28.16 | $28.00 | 210300 |
| 2023-06-08 | 28.09 | $27.79 | 176900 |
| 2023-06-07 | 28.03 | $27.76 | 148000 |
| 2023-06-06 | 27.97 | $27.77 | 99700 |
| 2023-06-05 | 27.90 | $27.74 | 63300 |
| 2023-06-02 | 27.81 | $27.94 | 95800 |
| 2023-06-01 | 27.65 | $28.64 | 65500 |
| 2023-05-31 | 27.32 | $28.10 | 97600 |
| 2023-05-30 | 27.05 | $27.92 | 77200 |
| 2023-05-26 | 26.76 | $27.47 | 62500 |
| 2023-05-25 | 26.52 | $26.92 | 59300 |
| 2023-05-24 | 26.35 | $27.16 | 63800 |
| 2023-05-23 | 26.09 | $26.89 | 40700 |
| 2023-05-22 | 25.85 | $26.92 | 76000 |
| 2023-05-19 | 25.56 | $26.52 | 42100 |
| 2023-05-18 | 25.31 | $26.21 | 47800 |
| 2023-05-17 | 25.08 | $25.74 | 41700 |
| 2023-05-16 | 24.91 | $25.41 | 40000 |
| 2023-05-15 | 24.78 | $25.00 | 51300 |
| 2023-05-12 | 24.72 | $25.02 | 43100 |
| 2023-05-11 | 24.64 | $25.07 | 40200 |
| 2023-05-10 | 24.53 | $25.04 | 39200 |
| 2023-05-09 | 24.42 | $25.17 | 52300 |
| 2023-05-08 | 24.26 | $25.20 | 140600 |
| 2023-05-05 | 24.06 | $24.34 | 51000 |
| 2023-05-04 | 24.02 | $23.77 | 50000 |
| 2023-05-03 | 24.10 | $24.34 | 53800 |
| 2023-05-02 | 24.06 | $24.32 | 52400 |
| 2023-05-01 | 24.03 | $24.38 | 41900 |
| 2023-04-28 | 23.97 | $24.44 | 57800 |
| 2023-04-27 | 23.90 | $24.47 | 41600 |
| 2023-04-26 | 23.81 | $24.25 | 37100 |
| 2023-04-25 | 23.76 | $24.35 | 35900 |
| 2023-04-24 | 23.68 | $24.50 | 46000 |
| 2023-04-21 | 23.55 | $24.19 | 30200 |
| 2023-04-20 | 23.48 | $24.06 | 31800 |
| 2023-04-19 | 23.42 | $24.47 | 72900 |
| 2023-04-18 | 23.27 | $23.96 | 51600 |
| 2023-04-17 | 23.21 | $24.35 | 75700 |
| 2023-04-14 | 23.06 | $23.31 | 35600 |
| 2023-04-13 | 23.11 | $23.29 | 32800 |
| 2023-04-12 | 23.17 | $23.03 | 23900 |
| 2023-04-11 | 23.31 | $23.05 | 43700 |
| 2023-04-10 | 23.47 | $22.82 | 43200 |
| 2023-04-06 | 23.72 | $23.11 | 24400 |
| 2023-04-05 | 23.94 | $23.08 | 43100 |
| 2023-04-04 | 24.21 | $23.42 | 191000 |
| 2023-04-03 | 24.46 | $25.23 | 13800 |
| 2023-03-31 | 24.37 | $25.28 | 33900 |
| 2023-03-30 | 24.26 | $25.00 | 26000 |
| 2023-03-29 | 24.19 | $24.73 | 28200 |
| 2023-03-28 | 24.18 | $24.24 | 29800 |
| 2023-03-27 | 24.27 | $24.35 | 20100 |
| 2023-03-24 | 24.36 | $24.29 | 29100 |
| 2023-03-23 | 24.48 | $23.82 | 41200 |
| 2023-03-22 | 24.72 | $24.12 | 32800 |
| 2023-03-21 | 24.94 | $24.61 | 35100 |
| 2023-03-20 | 25.11 | $24.16 | 39700 |
| 2023-03-17 | 25.39 | $23.94 | 71700 |
| 2023-03-16 | 25.78 | $24.57 | 62700 |
| 2023-03-15 | 26.09 | $24.35 | 70000 |
| 2023-03-14 | 26.51 | $25.56 | 112300 |
| 2023-03-13 | 26.74 | $25.36 | 73400 |
| 2023-03-10 | 27.05 | $25.41 | 103200 |
| 2023-03-09 | 27.39 | $26.36 | 55500 |
| 2023-03-08 | 27.60 | $27.22 | 47900 |
| 2023-03-07 | 27.65 | $27.55 | 52400 |
| 2023-03-06 | 27.64 | $27.71 | 95700 |
| 2023-03-03 | 27.59 | $27.70 | 80000 |
| 2023-03-02 | 27.54 | $27.76 | 80800 |
| 2023-03-01 | 27.46 | $27.49 | 60000 |
| 2023-02-28 | 27.43 | $27.55 | 103900 |
| 2023-02-27 | 27.37 | $27.51 | 93200 |
| 2023-02-24 | 27.32 | $27.17 | 56000 |
| 2023-02-23 | 27.33 | $27.09 | 28500 |
| 2023-02-22 | 27.35 | $26.78 | 29200 |
| 2023-02-21 | 27.44 | $27.21 | 40300 |
| 2023-02-17 | 27.46 | $27.77 | 44400 |
| 2023-02-16 | 27.35 | $27.76 | 42100 |
| 2023-02-15 | 27.23 | $27.30 | 42200 |
| 2023-02-14 | 27.19 | $27.26 | 41700 |
| 2023-02-13 | 27.15 | $27.35 | 68600 |
| 2023-02-10 | 27.08 | $27.17 | 43400 |
| 2023-02-09 | 27.03 | $26.70 | 42700 |
| 2023-02-08 | 27.08 | $26.74 | 27200 |
| 2023-02-07 | 27.12 | $26.99 | 46600 |
| 2023-02-06 | 27.11 | $26.92 | 20400 |
| 2023-02-03 | 27.12 | $26.87 | 26800 |
| 2023-02-02 | 27.14 | $26.80 | 39800 |
| 2023-02-01 | 27.17 | $27.04 | 42000 |
| 2023-01-31 | 27.16 | $26.95 | 33900 |
| 2023-01-30 | 27.16 | $26.70 | 57500 |
| 2023-01-27 | 27.21 | $27.05 | 66700 |
| 2023-01-26 | 27.19 | $26.91 | 34500 |
| 2023-01-25 | 27.20 | $27.02 | 32100 |
| 2023-01-24 | 27.18 | $27.14 | 25300 |
| 2023-01-23 | 27.13 | $27.09 | 51000 |
| 2023-01-20 | 27.08 | $26.98 | 28300 |
| 2023-01-19 | 27.04 | $26.97 | 37500 |
| 2023-01-18 | 26.99 | $27.05 | 40100 |
| 2023-01-17 | 26.92 | $27.15 | 73100 |
| 2023-01-13 | 26.81 | $27.05 | 64600 |
| 2023-01-12 | 26.70 | $27.06 | 61400 |
| 2023-01-11 | 26.57 | $26.99 | 85400 |
| 2023-01-10 | 26.44 | $27.02 | 81500 |
| 2023-01-09 | 26.27 | $26.45 | 41100 |
| 2023-01-06 | 26.19 | $26.79 | 23100 |
| 2023-01-05 | 26.02 | $26.26 | 30100 |
| 2023-01-04 | 25.94 | $26.40 | 33200 |
| 2023-01-03 | 25.82 | $26.00 | 20800 |
| 2022-12-30 | 25.76 | $25.49 | 30400 |
| 2022-12-29 | 25.79 | $25.42 | 22000 |
| 2022-12-28 | 25.85 | $25.25 | 18300 |
| 2022-12-27 | 25.94 | $25.57 | 30700 |
| 2022-12-23 | 25.99 | $25.58 | 14200 |
| 2022-12-22 | 26.03 | $25.02 | 30600 |
| 2022-12-21 | 26.20 | $25.36 | 22300 |
| 2022-12-20 | 26.33 | $25.23 | 43800 |
| 2022-12-19 | 26.49 | $25.25 | 50800 |
| 2022-12-16 | 26.68 | $25.67 | 27100 |
| 2022-12-15 | 26.80 | $25.82 | 27300 |
| 2022-12-14 | 26.91 | $25.67 | 40700 |
| 2022-12-13 | 27.06 | $26.75 | 56500 |
| 2022-12-12 | 27.00 | $27.02 | 60900 |
| 2022-12-09 | 26.86 | $26.51 | 27600 |
| 2022-12-08 | 26.81 | $26.03 | 77400 |
| 2022-12-07 | 26.84 | $26.85 | 46200 |
| 2022-12-06 | 26.70 | $25.62 | 34200 |
| 2022-12-05 | 26.78 | $26.19 | 47500 |
| 2022-12-02 | 26.75 | $26.83 | 34800 |
| 2022-12-01 | 26.58 | $26.90 | 27500 |
| 2022-11-30 | 26.35 | $26.37 | 42200 |
| 2022-11-29 | 26.19 | $26.40 | 26700 |
| 2022-11-28 | 25.99 | $25.84 | 41700 |
| 2022-11-25 | 25.87 | $27.00 | 38700 |
| 2022-11-23 | 25.48 | $27.16 | 44900 |
| 2022-11-22 | 24.98 | $26.87 | 59400 |
| 2022-11-21 | 24.46 | $26.28 | 70000 |
| 2022-11-18 | 23.97 | $24.88 | 38400 |
| 2022-11-17 | 23.70 | $24.86 | 22200 |
| 2022-11-16 | 23.38 | $24.86 | 23500 |
| 2022-11-15 | 23.01 | $24.18 | 65400 |
| 2022-11-14 | 22.72 | $22.63 | 37100 |
| 2022-11-11 | 22.71 | $23.23 | 13000 |
| 2022-11-10 | 22.57 | $23.20 | 16400 |
| 2022-11-09 | 22.41 | $22.79 | 23900 |
| 2022-11-08 | 22.32 | $22.66 | 64300 |
| 2022-11-07 | 22.23 | $23.58 | 30500 |
| 2022-11-04 | 21.93 | $22.63 | 17500 |
| 2022-11-03 | 21.79 | $22.35 | 10000 |
| 2022-11-02 | 21.69 | $22.52 | 17800 |
| 2022-11-01 | 21.53 | $22.93 | 26000 |
| 2022-10-31 | 21.27 | $22.70 | 48200 |
| 2022-10-28 | 21.01 | $22.23 | 35400 |
| 2022-10-27 | 20.81 | $21.67 | 20500 |
| 2022-10-26 | 20.70 | $21.70 | 14700 |
| 2022-10-25 | 20.57 | $21.80 | 44300 |
| 2022-10-24 | 20.41 | $21.20 | 93700 |
| 2022-10-21 | 20.35 | $20.38 | 14700 |
| 2022-10-20 | 20.45 | $20.36 | 36200 |
| 2022-10-19 | 20.59 | $20.61 | 11300 |
| 2022-10-18 | 20.70 | $20.85 | 25200 |
| 2022-10-17 | 20.79 | $21.00 | 30000 |
| 2022-10-14 | 20.86 | $20.96 | 35500 |
| 2022-10-13 | 20.95 | $21.56 | 23800 |
| 2022-10-12 | 20.95 | $20.89 | 18800 |
| 2022-10-11 | 21.09 | $20.71 | 19900 |
| 2022-10-10 | 21.29 | $21.07 | 20200 |
| 2022-10-07 | 21.46 | $21.07 | 28900 |
| 2022-10-06 | 21.66 | $21.91 | 18600 |
| 2022-10-05 | 21.73 | $21.95 | 53600 |
| 2022-10-04 | 21.80 | $21.68 | 33700 |
| 2022-10-03 | 21.95 | $20.87 | 49400 |
| 2022-09-30 | 22.29 | $20.77 | 49900 |
| 2022-09-29 | 22.72 | $21.27 | 55600 |
| 2022-09-28 | 23.12 | $21.89 | 35700 |
| 2022-09-27 | 23.45 | $21.09 | 57400 |
| 2022-09-26 | 24.01 | $21.17 | 89800 |
| 2022-09-23 | 24.64 | $22.75 | 44700 |
| 2022-09-22 | 25.04 | $23.60 | 69900 |
| 2022-09-21 | 25.33 | $24.63 | 15900 |
| 2022-09-20 | 25.44 | $24.69 | 22900 |
| 2022-09-19 | 25.56 | $25.00 | 19900 |
| 2022-09-16 | 25.63 | $25.50 | 20000 |
| 2022-09-15 | 25.60 | $25.52 | 14000 |
| 2022-09-14 | 25.56 | $25.17 | 24500 |
| 2022-09-13 | 25.58 | $24.99 | 72800 |
| 2022-09-12 | 25.64 | $27.12 | 59300 |
| 2022-09-09 | 25.26 | $26.47 | 39600 |
| 2022-09-08 | 24.95 | $26.09 | 37500 |
| 2022-09-07 | 24.67 | $25.46 | 36800 |
| 2022-09-06 | 24.48 | $25.17 | 56500 |
| 2022-09-02 | 24.32 | $25.10 | 70000 |
| 2022-09-01 | 24.14 | $24.01 | 53100 |
| 2022-08-31 | 24.17 | $24.28 | 32200 |
| 2022-08-30 | 24.14 | $23.91 | 38200 |
| 2022-08-29 | 24.19 | $24.41 | 45100 |
| 2022-08-26 | 24.14 | $23.92 | 6900 |
| 2022-08-25 | 24.19 | $24.19 | 10100 |
| 2022-08-24 | 24.18 | $23.99 | 14700 |
| 2022-08-23 | 24.22 | $23.64 | 31700 |
| 2022-08-22 | 24.33 | $23.67 | 22300 |
| 2022-08-19 | 24.46 | $24.31 | 19300 |
| 2022-08-18 | 24.47 | $24.49 | 14900 |
| 2022-08-17 | 24.45 | $24.33 | 19200 |
| 2022-08-16 | 24.45 | $24.88 | 14300 |
| 2022-08-15 | 24.33 | $24.56 | 21500 |
| 2022-08-12 | 24.27 | $25.06 | 31600 |
| 2022-08-11 | 24.09 | $24.57 | 23500 |
| 2022-08-10 | 23.98 | $24.41 | 7200 |
| 2022-08-09 | 23.89 | $24.47 | 11700 |
| 2022-08-08 | 23.77 | $24.46 | 21600 |
| 2022-08-05 | 23.63 | $24.15 | 21100 |
| 2022-08-04 | 23.54 | $24.05 | 21100 |
| 2022-08-03 | 23.45 | $23.96 | 16000 |
| 2022-08-02 | 23.38 | $23.84 | 23100 |
| 2022-08-01 | 23.31 | $23.48 | 29100 |
| 2022-07-29 | 23.32 | $23.57 | 37400 |
| 2022-07-28 | 23.30 | $23.63 | 15500 |
| 2022-07-27 | 23.28 | $23.41 | 15200 |
| 2022-07-26 | 23.30 | $23.44 | 18300 |
| 2022-07-25 | 23.32 | $23.58 | 17000 |
| 2022-07-22 | 23.32 | $23.77 | 22200 |
| 2022-07-21 | 23.28 | $23.50 | 43000 |
| 2022-07-20 | 23.29 | $23.62 | 34900 |
| 2022-07-19 | 23.28 | $23.40 | 27500 |
| 2022-07-18 | 23.32 | $23.29 | 34500 |
| 2022-07-15 | 23.39 | $23.28 | 31100 |
| 2022-07-14 | 23.49 | $23.28 | 18000 |
| 2022-07-13 | 23.59 | $23.50 | 24100 |
| 2022-07-12 | 23.67 | $23.97 | 14500 |
| 2022-07-11 | 23.67 | $23.91 | 26700 |
| 2022-07-08 | 23.69 | $23.90 | 27600 |
| 2022-07-07 | 23.71 | $23.79 | 82800 |
| 2022-07-06 | 23.76 | $24.31 | 26400 |
| 2022-07-05 | 23.72 | $24.38 | 16400 |
| 2022-07-01 | 23.66 | $24.22 | 17700 |
| 2022-06-30 | 23.62 | $23.97 | 15600 |
| 2022-06-29 | 23.64 | $23.82 | 37600 |
| 2022-06-28 | 23.70 | $24.09 | 29400 |
| 2022-06-27 | 23.71 | $23.82 | 13000 |
| 2022-06-24 | 23.79 | $23.66 | 34700 |
| 2022-06-23 | 23.92 | $23.34 | 18600 |
| 2022-06-22 | 24.14 | $23.44 | 28300 |
| 2022-06-21 | 24.38 | $23.43 | 35300 |
| 2022-06-17 | 24.66 | $23.26 | 39200 |
| 2022-06-16 | 25.03 | $22.70 | 139200 |
| 2022-06-15 | 25.58 | $24.18 | 57900 |
| 2022-06-14 | 25.91 | $24.53 | 51100 |
| 2022-06-13 | 26.22 | $24.65 | 63800 |
| 2022-06-10 | 26.56 | $26.84 | 71600 |
| 2022-06-09 | 26.48 | $26.53 | 33400 |
| 2022-06-08 | 26.46 | $26.80 | 24700 |
| 2022-06-07 | 26.38 | $26.95 | 25900 |
| 2022-06-06 | 26.25 | $26.90 | 57000 |
| 2022-06-03 | 26.12 | $26.43 | 16600 |
| 2022-06-02 | 26.06 | $26.54 | 30000 |
| 2022-06-01 | 25.97 | $26.41 | 24600 |
| 2022-05-31 | 25.89 | $26.57 | 39500 |
| 2022-05-27 | 25.77 | $26.73 | 28700 |
| 2022-05-26 | 25.59 | $26.27 | 33800 |
| 2022-05-25 | 25.49 | $25.59 | 22800 |
| 2022-05-24 | 25.51 | $25.36 | 32100 |
| 2022-05-23 | 25.59 | $25.51 | 46300 |
| 2022-05-20 | 25.65 | $24.98 | 80800 |
| 2022-05-19 | 25.84 | $25.94 | 38800 |
| 2022-05-18 | 25.85 | $26.19 | 29400 |
| 2022-05-17 | 25.82 | $26.60 | 32300 |
| 2022-05-16 | 25.70 | $25.95 | 31000 |
| 2022-05-13 | 25.69 | $25.75 | 67100 |
| 2022-05-12 | 25.74 | $25.44 | 39200 |
| 2022-05-11 | 25.85 | $25.83 | 33800 |
| 2022-05-10 | 25.91 | $25.82 | 55800 |
| 2022-05-09 | 25.98 | $25.79 | 41700 |
| 2022-05-06 | 26.07 | $26.37 | 42200 |
| 2022-05-05 | 26.05 | $26.37 | 43200 |
| 2022-05-04 | 26.04 | $26.21 | 24500 |
| 2022-05-03 | 26.06 | $25.61 | 54600 |
| 2022-05-02 | 26.21 | $25.01 | 91700 |
| 2022-04-29 | 26.51 | $25.58 | 31800 |
| 2022-04-28 | 26.74 | $25.93 | 45900 |
| 2022-04-27 | 26.94 | $26.00 | 27900 |
| 2022-04-26 | 27.16 | $26.05 | 45400 |
| 2022-04-25 | 27.40 | $27.08 | 34100 |
| 2022-04-22 | 27.47 | $27.22 | 29200 |
| 2022-04-21 | 27.51 | $27.74 | 29500 |
| 2022-04-20 | 27.45 | $28.26 | 51700 |
| 2022-04-19 | 27.28 | $28.19 | 83500 |
| 2022-04-18 | 27.08 | $27.54 | 71800 |
| 2022-04-14 | 27.00 | $26.99 | 17700 |
| 2022-04-13 | 27.02 | $26.90 | 39700 |
| 2022-04-12 | 27.06 | $26.89 | 20900 |
| 2022-04-11 | 27.11 | $26.96 | 29200 |
| 2022-04-08 | 27.16 | $26.97 | 21700 |
| 2022-04-07 | 27.21 | $27.13 | 38600 |
| 2022-04-06 | 27.23 | $27.17 | 30800 |
| 2022-04-05 | 27.25 | $27.29 | 17400 |
| 2022-04-04 | 27.25 | $27.18 | 17800 |
| 2022-04-01 | 27.28 | $27.31 | 22500 |
| 2022-03-31 | 27.28 | $27.26 | 19100 |
| 2022-03-30 | 27.29 | $27.10 | 25200 |
| 2022-03-29 | 27.34 | $27.37 | 27300 |
| 2022-03-28 | 27.34 | $27.51 | 28300 |
| 2022-03-25 | 27.31 | $27.60 | 27100 |
| 2022-03-24 | 27.25 | $27.37 | 24000 |
| 2022-03-23 | 27.24 | $27.06 | 27200 |
| 2022-03-22 | 27.29 | $27.30 | 21600 |
| 2022-03-21 | 27.30 | $27.24 | 22000 |
| 2022-03-18 | 27.32 | $27.10 | 25900 |
| 2022-03-17 | 27.37 | $27.27 | 35200 |
| 2022-03-16 | 27.40 | $26.89 | 38000 |
| 2022-03-15 | 27.52 | $27.17 | 14400 |
| 2022-03-14 | 27.59 | $27.10 | 30100 |
| 2022-03-11 | 27.69 | $27.31 | 37000 |
| 2022-03-10 | 27.76 | $28.07 | 38400 |
| 2022-03-09 | 27.68 | $28.12 | 36800 |
| 2022-03-08 | 27.58 | $27.43 | 46700 |
| 2022-03-07 | 27.61 | $27.72 | 37400 |
| 2022-03-04 | 27.58 | $28.31 | 29700 |
| 2022-03-03 | 27.42 | $28.22 | 34400 |
| 2022-03-02 | 27.26 | $27.87 | 32300 |
| 2022-03-01 | 27.14 | $27.42 | 28000 |
| 2022-02-28 | 27.10 | $27.47 | 42800 |
| 2022-02-25 | 27.04 | $27.26 | 16900 |
| 2022-02-24 | 27.02 | $26.81 | 70500 |
| 2022-02-23 | 27.09 | $26.87 | 27000 |
| 2022-02-22 | 27.17 | $27.20 | 41400 |
| 2022-02-18 | 27.18 | $27.49 | 39600 |
| 2022-02-17 | 27.14 | $27.41 | 31200 |
| 2022-02-16 | 27.11 | $27.40 | 14900 |
| 2022-02-15 | 27.08 | $27.02 | 14200 |
| 2022-02-14 | 27.13 | $26.90 | 31900 |
| 2022-02-11 | 27.21 | $27.20 | 29700 |
| 2022-02-10 | 27.24 | $27.46 | 19200 |
| 2022-02-09 | 27.23 | $27.62 | 26300 |
| 2022-02-08 | 27.18 | $27.83 | 28800 |
| 2022-02-07 | 27.08 | $27.88 | 31800 |
| 2022-02-04 | 26.95 | $27.75 | 19400 |
| 2022-02-03 | 26.84 | $27.54 | 23600 |
| 2022-02-02 | 26.75 | $27.66 | 53100 |
| 2022-02-01 | 26.63 | $27.60 | 45600 |
| 2022-01-31 | 26.51 | $27.37 | 75200 |
| 2022-01-28 | 26.42 | $26.25 | 45600 |
| 2022-01-27 | 26.55 | $26.32 | 40600 |
| 2022-01-26 | 26.70 | $26.36 | 92400 |
| 2022-01-25 | 26.86 | $25.85 | 85500 |
| 2022-01-24 | 27.17 | $25.20 | 256600 |
| 2022-01-21 | 27.67 | $26.03 | 173300 |
| 2022-01-20 | 28.07 | $27.49 | 62300 |
| 2022-01-19 | 28.23 | $27.69 | 49200 |
| 2022-01-18 | 28.38 | $28.15 | 45000 |
| 2022-01-14 | 28.46 | $28.15 | 34200 |
| 2022-01-13 | 28.55 | $28.46 | 32800 |
| 2022-01-12 | 28.59 | $28.53 | 37000 |
| 2022-01-11 | 28.62 | $28.28 | 50900 |
| 2022-01-10 | 28.71 | $27.90 | 56700 |
| 2022-01-07 | 28.90 | $28.34 | 55900 |
| 2022-01-06 | 29.03 | $28.06 | 120500 |
| 2022-01-05 | 29.23 | $29.10 | 61300 |
| 2022-01-04 | 29.25 | $29.15 | 72500 |
| 2022-01-03 | 29.26 | $29.02 | 68600 |
| 2021-12-31 | 29.30 | $29.38 | 78700 |
| 2021-12-30 | 29.27 | $29.36 | 88200 |
| 2021-12-29 | 29.23 | $29.51 | 81400 |
| 2021-12-28 | 29.16 | $29.35 | 112100 |
| 2021-12-27 | 29.12 | $29.50 | 65100 |
| 2021-12-23 | 29.03 | $29.34 | 58100 |
| 2021-12-22 | 28.96 | $29.10 | 48600 |
| 2021-12-21 | 28.93 | $28.94 | 55700 |
| 2021-12-20 | 28.93 | $28.60 | 76100 |
| 2021-12-17 | 29.00 | $29.05 | 56400 |
| 2021-12-16 | 28.99 | $29.32 | 121800 |
| 2021-12-15 | 28.92 | $29.18 | 74200 |
| 2021-12-14 | 28.87 | $28.76 | 24400 |
| 2021-12-13 | 28.90 | $28.70 | 34000 |
| 2021-12-10 | 28.94 | $28.83 | 22900 |
| 2021-12-09 | 28.97 | $28.90 | 38600 |
| 2021-12-08 | 28.98 | $28.88 | 17400 |
| 2021-12-07 | 29.01 | $29.03 | 27800 |
| 2021-12-06 | 29.00 | $28.97 | 33400 |
| 2021-12-03 | 29.01 | $29.00 | 55800 |
| 2021-12-02 | 29.01 | $29.22 | 161000 |
| 2021-12-01 | 28.96 | $28.78 | 35300 |
| 2021-11-30 | 29.00 | $28.90 | 38500 |
| 2021-11-29 | 29.02 | $28.75 | 22300 |
| 2021-11-26 | 29.08 | $29.00 | 32700 |
| 2021-11-24 | 29.09 | $29.15 | 25300 |
| 2021-11-23 | 29.07 | $29.20 | 33500 |
| 2021-11-22 | 29.04 | $29.22 | 70400 |
| 2021-11-19 | 29.00 | $29.00 | 37700 |
| 2021-11-18 | 29.00 | $29.16 | 38500 |
| 2021-11-17 | 28.96 | $28.96 | 37200 |
| 2021-11-16 | 28.96 | $28.73 | 14900 |
| 2021-11-15 | 29.01 | $28.50 | 38400 |
| 2021-11-12 | 29.12 | $28.88 | 11900 |
| 2021-11-11 | 29.16 | $28.95 | 17500 |
| 2021-11-10 | 29.20 | $28.90 | 20300 |
| 2021-11-09 | 29.24 | $29.20 | 59700 |
| 2021-11-08 | 29.24 | $29.38 | 69900 |
| 2021-11-05 | 29.19 | $29.34 | 115200 |
| 2021-11-04 | 29.14 | $29.17 | 44100 |
| 2021-11-03 | 29.13 | $28.97 | 19400 |
| 2021-11-02 | 29.15 | $28.97 | 25600 |
| 2021-11-01 | 29.17 | $29.06 | 38600 |
| 2021-10-29 | 29.17 | $28.85 | 24700 |
| 2021-10-28 | 29.22 | $29.08 | 22400 |
| 2021-10-27 | 29.23 | $28.96 | 20600 |
| 2021-10-26 | 29.27 | $28.97 | 24400 |
| 2021-10-25 | 29.30 | $29.02 | 40600 |
| 2021-10-22 | 29.33 | $28.91 | 17200 |
| 2021-10-21 | 29.39 | $29.04 | 27800 |
| 2021-10-20 | 29.43 | $29.30 | 34900 |
| 2021-10-19 | 29.41 | $29.32 | 26800 |
| 2021-10-18 | 29.39 | $29.34 | 36000 |
| 2021-10-15 | 29.35 | $29.35 | 25900 |
| 2021-10-14 | 29.31 | $29.05 | 64700 |
| 2021-10-13 | 29.32 | $29.13 | 40300 |
| 2021-10-12 | 29.31 | $29.17 | 48000 |
| 2021-10-11 | 29.30 | $29.20 | 64500 |
| 2021-10-08 | 29.27 | $29.31 | 40200 |
| 2021-10-07 | 29.20 | $29.37 | 57400 |
| 2021-10-06 | 29.12 | $29.80 | 112300 |
| 2021-10-05 | 28.92 | $29.44 | 134600 |
| 2021-10-04 | 28.77 | $28.94 | 54500 |
| 2021-10-01 | 28.70 | $28.74 | 17600 |
| 2021-09-30 | 28.66 | $28.74 | 31700 |
| 2021-09-29 | 28.61 | $28.87 | 43600 |
| 2021-09-28 | 28.52 | $28.64 | 65200 |
| 2021-09-27 | 28.47 | $29.07 | 52000 |
| 2021-09-24 | 28.31 | $28.43 | 15700 |
| 2021-09-23 | 28.26 | $28.30 | 30800 |
| 2021-09-22 | 28.24 | $28.08 | 29500 |
| 2021-09-21 | 28.25 | $28.05 | 39300 |
| 2021-09-20 | 28.27 | $27.19 | 78600 |
| 2021-09-17 | 28.47 | $27.86 | 18600 |
| 2021-09-16 | 28.56 | $28.02 | 26400 |
| 2021-09-15 | 28.63 | $28.14 | 51100 |
| 2021-09-14 | 28.69 | $27.89 | 42000 |
| 2021-09-13 | 28.80 | $27.77 | 88800 |
| 2021-09-10 | 28.95 | $28.90 | 96700 |
| 2021-09-09 | 28.89 | $29.17 | 63300 |
| 2021-09-08 | 28.75 | $29.27 | 103200 |
| 2021-09-07 | 28.57 | $28.72 | 56000 |
| 2021-09-03 | 28.47 | $28.75 | 40800 |
| 2021-09-02 | 28.35 | $28.67 | 29300 |
| 2021-09-01 | 28.22 | $28.70 | 36800 |
| 2021-08-31 | 28.06 | $28.70 | 47300 |
| 2021-08-30 | 27.88 | $28.67 | 53900 |
| 2021-08-27 | 27.66 | $28.90 | 43700 |
| 2021-08-26 | 27.37 | $28.34 | 68500 |
| 2021-08-25 | 27.14 | $27.39 | 20000 |
| 2021-08-24 | 27.07 | $27.61 | 32500 |
| 2021-08-23 | 26.95 | $27.84 | 70800 |
| 2021-08-20 | 26.76 | $26.50 | 15000 |
| 2021-08-19 | 26.82 | $26.22 | 46100 |
| 2021-08-18 | 26.94 | $27.26 | 24000 |
| 2021-08-17 | 26.87 | $27.24 | 21000 |
| 2021-08-16 | 26.80 | $27.36 | 33100 |
| 2021-08-13 | 26.68 | $27.05 | 23700 |
| 2021-08-12 | 26.62 | $26.98 | 30600 |
| 2021-08-11 | 26.55 | $26.57 | 17700 |
| 2021-08-10 | 26.57 | $26.37 | 31800 |
| 2021-08-09 | 26.63 | $26.12 | 29000 |
| 2021-08-06 | 26.75 | $26.54 | 22200 |
| 2021-08-05 | 26.81 | $26.37 | 31700 |
| 2021-08-04 | 26.91 | $26.26 | 20900 |
| 2021-08-03 | 27.05 | $26.53 | 64800 |
| 2021-08-02 | 27.15 | $26.59 | 66700 |
| 2021-07-30 | 27.26 | $27.06 | 43000 |
| 2021-07-29 | 27.29 | $27.28 | 36900 |
| 2021-07-28 | 27.28 | $27.11 | 28600 |
| 2021-07-27 | 27.29 | $27.06 | 22700 |
| 2021-07-26 | 27.32 | $27.34 | 38400 |
| 2021-07-23 | 27.30 | $27.00 | 23200 |
| 2021-07-22 | 27.34 | $27.04 | 43800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.81
2026-07-17
Close Price
$19.61
Vol: 172219
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.77
Average
24.81
Maximum
29.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.81 | $19.61 | 172219 |
| 2026-07-16 | 18.77 | $19.41 | 197649 |
| 2026-07-15 | 18.81 | $19.61 | 187945 |
| 2026-07-14 | 18.81 | $19.20 | 146561 |
| 2026-07-13 | 18.95 | $19.05 | 297900 |
| 2026-07-10 | 19.19 | $18.17 | 313300 |
| 2026-07-09 | 19.78 | $17.45 | 398338 |
| 2026-07-08 | 20.75 | $17.98 | 1.0M |
| 2026-07-07 | 21.77 | $20.93 | 264300 |
| 2026-07-06 | 22.07 | $21.42 | 210639 |
| 2026-07-02 | 22.30 | $22.36 | 134880 |
| 2026-07-01 | 22.27 | $22.54 | 106200 |
| 2026-06-30 | 22.19 | $22.31 | 55800 |
| 2026-06-29 | 22.15 | $22.27 | 75900 |
| 2026-06-26 | 22.13 | $22.29 | 52800 |
| 2026-06-25 | 22.09 | $22.10 | 83621 |
| 2026-06-24 | 22.10 | $22.10 | 66778 |
| 2026-06-23 | 22.13 | $22.23 | 66900 |
| 2026-06-22 | 22.11 | $22.10 | 88981 |
| 2026-06-18 | 22.14 | $22.09 | 50400 |
| 2026-06-17 | 22.17 | $22.03 | 64900 |
| 2026-06-16 | 22.24 | $22.22 | 90193 |
| 2026-06-15 | 22.26 | $21.92 | 156087 |
| 2026-06-12 | 22.38 | $22.44 | 62100 |
| 2026-06-11 | 22.36 | $22.29 | 62248 |
| 2026-06-10 | 22.38 | $22.34 | 56324 |
| 2026-06-09 | 22.40 | $22.34 | 61635 |
| 2026-06-08 | 22.42 | $22.29 | 94051 |
| 2026-06-05 | 22.46 | $22.36 | 107800 |
| 2026-06-04 | 22.49 | $22.41 | 67600 |
| 2026-06-03 | 22.50 | $22.41 | 132991 |
| 2026-06-02 | 22.52 | $22.87 | 145763 |
| 2026-06-01 | 22.39 | $22.70 | 73868 |
| 2026-05-29 | 22.30 | $22.51 | 91945 |
| 2026-05-28 | 22.24 | $22.46 | 72300 |
| 2026-05-27 | 22.19 | $22.52 | 73700 |
| 2026-05-26 | 22.11 | $22.30 | 123900 |
| 2026-05-22 | 22.08 | $22.23 | 49780 |
| 2026-05-21 | 22.07 | $22.23 | 66932 |
| 2026-05-20 | 22.07 | $22.20 | 72161 |
| 2026-05-19 | 22.08 | $22.15 | 86700 |
| 2026-05-18 | 22.10 | $22.19 | 216137 |
| 2026-05-15 | 22.13 | $21.91 | 58943 |
| 2026-05-14 | 22.25 | $22.13 | 70200 |
| 2026-05-13 | 22.33 | $22.01 | 76619 |
| 2026-05-12 | 22.46 | $22.13 | 88251 |
| 2026-05-11 | 22.59 | $21.83 | 110300 |
| 2026-05-08 | 22.85 | $22.15 | 99900 |
| 2026-05-07 | 23.06 | $22.34 | 139488 |
| 2026-05-06 | 23.25 | $22.50 | 190600 |
| 2026-05-05 | 23.43 | $23.22 | 110730 |
| 2026-05-04 | 23.41 | $23.89 | 273088 |
| 2026-05-01 | 23.17 | $23.53 | 124500 |
| 2026-04-30 | 22.99 | $23.30 | 77006 |
| 2026-04-29 | 22.84 | $22.67 | 48713 |
| 2026-04-28 | 22.86 | $22.84 | 62069 |
| 2026-04-27 | 22.82 | $22.40 | 80400 |
| 2026-04-24 | 22.91 | $22.49 | 48103 |
| 2026-04-23 | 22.98 | $22.52 | 176106 |
| 2026-04-22 | 23.06 | $22.84 | 93300 |
| 2026-04-21 | 23.05 | $22.87 | 115304 |
| 2026-04-20 | 23.03 | $23.25 | 99477 |
| 2026-04-17 | 22.87 | $23.37 | 96200 |
| 2026-04-16 | 22.64 | $22.98 | 79012 |
| 2026-04-15 | 22.48 | $23.20 | 131500 |
| 2026-04-14 | 22.21 | $22.75 | 79700 |
| 2026-04-13 | 22.02 | $22.45 | 117921 |
| 2026-04-10 | 21.90 | $22.29 | 118143 |
| 2026-04-09 | 21.79 | $22.02 | 90541 |
| 2026-04-08 | 21.76 | $22.11 | 101201 |
| 2026-04-07 | 21.69 | $21.92 | 116300 |
| 2026-04-06 | 21.67 | $22.57 | 159100 |
| 2026-04-02 | 21.45 | $22.03 | 117000 |
| 2026-04-01 | 21.35 | $21.38 | 143576 |
| 2026-03-31 | 21.45 | $21.87 | 74962 |
| 2026-03-30 | 21.42 | $21.31 | 102400 |
| 2026-03-27 | 21.58 | $20.92 | 298003 |
| 2026-03-26 | 21.90 | $22.10 | 55000 |
| 2026-03-25 | 21.92 | $22.17 | 58005 |
| 2026-03-24 | 21.93 | $21.77 | 85500 |
| 2026-03-23 | 22.07 | $22.19 | 128500 |
| 2026-03-20 | 22.13 | $21.83 | 186600 |
| 2026-03-19 | 22.31 | $22.50 | 99100 |
| 2026-03-18 | 22.33 | $22.52 | 62438 |
| 2026-03-17 | 22.35 | $22.48 | 107223 |
| 2026-03-16 | 22.39 | $21.89 | 145300 |
| 2026-03-13 | 22.64 | $22.06 | 134500 |
| 2026-03-12 | 22.89 | $22.44 | 133135 |
| 2026-03-11 | 23.08 | $22.80 | 98748 |
| 2026-03-10 | 23.19 | $22.89 | 122909 |
| 2026-03-09 | 23.31 | $22.95 | 168879 |
| 2026-03-06 | 23.43 | $23.22 | 192246 |
| 2026-03-05 | 23.49 | $23.63 | 171721 |
| 2026-03-04 | 23.43 | $23.70 | 166540 |
| 2026-03-03 | 23.34 | $23.46 | 208644 |
| 2026-03-02 | 23.31 | $23.58 | 257581 |
| 2026-02-27 | 23.23 | $23.16 | 158407 |
| 2026-02-26 | 23.27 | $23.45 | 78200 |
| 2026-02-25 | 23.22 | $23.51 | 69131 |
| 2026-02-24 | 23.15 | $23.17 | 86115 |
| 2026-02-23 | 23.17 | $22.92 | 123417 |
| 2026-02-20 | 23.27 | $23.29 | 96224 |
| 2026-02-19 | 23.28 | $23.14 | 229700 |
| 2026-02-18 | 23.34 | $23.59 | 70479 |
| 2026-02-17 | 23.27 | $23.48 | 152732 |
| 2026-02-13 | 23.22 | $23.03 | 112021 |
| 2026-02-12 | 23.30 | $22.88 | 121100 |
| 2026-02-11 | 23.45 | $23.31 | 95000 |
| 2026-02-10 | 23.50 | $23.27 | 119340 |
| 2026-02-09 | 23.57 | $23.39 | 86145 |
| 2026-02-06 | 23.61 | $23.47 | 96201 |
| 2026-02-05 | 23.63 | $23.38 | 168100 |
| 2026-02-04 | 23.69 | $23.41 | 194700 |
| 2026-02-03 | 23.75 | $23.80 | 276727 |
| 2026-02-02 | 23.69 | $24.02 | 250300 |
| 2026-01-30 | 23.54 | $23.64 | 98002 |
| 2026-01-29 | 23.49 | $23.70 | 66100 |
| 2026-01-28 | 23.40 | $23.34 | 104601 |
| 2026-01-27 | 23.40 | $23.42 | 117204 |
| 2026-01-26 | 23.38 | $23.29 | 121400 |
| 2026-01-23 | 23.39 | $23.32 | 91937 |
| 2026-01-22 | 23.40 | $23.39 | 100758 |
| 2026-01-21 | 23.38 | $23.35 | 83234 |
| 2026-01-20 | 23.36 | $23.10 | 163500 |
| 2026-01-16 | 23.43 | $23.52 | 89744 |
| 2026-01-15 | 23.36 | $23.80 | 141300 |
| 2026-01-14 | 23.20 | $23.43 | 123053 |
| 2026-01-13 | 23.12 | $23.01 | 105100 |
| 2026-01-12 | 23.14 | $23.12 | 119580 |
| 2026-01-09 | 23.14 | $23.22 | 125400 |
| 2026-01-08 | 23.11 | $22.94 | 172200 |
| 2026-01-07 | 23.16 | $22.59 | 253303 |
| 2026-01-06 | 23.32 | $23.19 | 169206 |
| 2026-01-05 | 23.33 | $23.55 | 224140 |
| 2026-01-02 | 23.23 | $23.17 | 142900 |
| 2025-12-31 | 23.22 | $23.07 | 59456 |
| 2025-12-30 | 23.24 | $23.03 | 90013 |
| 2025-12-29 | 23.27 | $23.16 | 107616 |
| 2025-12-26 | 23.27 | $23.17 | 51013 |
| 2025-12-24 | 23.26 | $23.15 | 30400 |
| 2025-12-23 | 23.25 | $23.05 | 60200 |
| 2025-12-22 | 23.27 | $23.17 | 103415 |
| 2025-12-19 | 23.25 | $22.98 | 75400 |
| 2025-12-18 | 23.28 | $23.28 | 87923 |
| 2025-12-17 | 23.21 | $23.22 | 71681 |
| 2025-12-16 | 23.15 | $23.12 | 64646 |
| 2025-12-15 | 23.11 | $22.94 | 65849 |
| 2025-12-12 | 23.11 | $23.15 | 55400 |
| 2025-12-11 | 23.03 | $22.97 | 81100 |
| 2025-12-10 | 23.00 | $22.95 | 70903 |
| 2025-12-09 | 22.96 | $22.86 | 65038 |
| 2025-12-08 | 22.93 | $22.71 | 79400 |
| 2025-12-05 | 22.95 | $22.75 | 61500 |
| 2025-12-04 | 22.95 | $22.76 | 71540 |
| 2025-12-03 | 22.95 | $22.44 | 110100 |
| 2025-12-02 | 23.04 | $22.58 | 121147 |
| 2025-12-01 | 23.11 | $23.30 | 252800 |
| 2025-11-28 | 22.95 | $23.23 | 50500 |
| 2025-11-26 | 22.78 | $23.23 | 95100 |
| 2025-11-25 | 22.57 | $23.04 | 93300 |
| 2025-11-24 | 22.37 | $22.73 | 76244 |
| 2025-11-21 | 22.23 | $22.48 | 76800 |
| 2025-11-20 | 22.13 | $22.16 | 108107 |
| 2025-11-19 | 22.12 | $22.19 | 75000 |
| 2025-11-18 | 22.09 | $22.26 | 72770 |
| 2025-11-17 | 22.04 | $22.04 | 93631 |
| 2025-11-14 | 22.05 | $22.27 | 79102 |
| 2025-11-13 | 21.99 | $22.24 | 137015 |
| 2025-11-12 | 21.93 | $22.37 | 95051 |
| 2025-11-11 | 21.82 | $22.02 | 82603 |
| 2025-11-10 | 21.80 | $21.68 | 75541 |
| 2025-11-07 | 21.89 | $21.68 | 136209 |
| 2025-11-06 | 22.00 | $21.85 | 62400 |
| 2025-11-05 | 22.10 | $21.94 | 131599 |
| 2025-11-04 | 22.18 | $22.16 | 100600 |
| 2025-11-03 | 22.22 | $22.35 | 140100 |
| 2025-10-31 | 22.22 | $22.51 | 76800 |
| 2025-10-30 | 22.16 | $22.22 | 47900 |
| 2025-10-29 | 22.20 | $22.36 | 88300 |
| 2025-10-28 | 22.20 | $22.82 | 105900 |
| 2025-10-27 | 22.06 | $22.68 | 104500 |
| 2025-10-24 | 21.95 | $22.49 | 92400 |
| 2025-10-23 | 21.87 | $22.67 | 103900 |
| 2025-10-22 | 21.74 | $22.57 | 85500 |
| 2025-10-21 | 21.62 | $22.55 | 114700 |
| 2025-10-20 | 21.49 | $21.93 | 60700 |
| 2025-10-17 | 21.55 | $21.72 | 89500 |
| 2025-10-16 | 21.70 | $21.56 | 119500 |
| 2025-10-15 | 21.95 | $22.17 | 102300 |
| 2025-10-14 | 22.08 | $22.15 | 111200 |
| 2025-10-13 | 22.25 | $21.87 | 144600 |
| 2025-10-10 | 22.56 | $21.59 | 228600 |
| 2025-10-09 | 23.04 | $22.05 | 322700 |
| 2025-10-08 | 23.50 | $22.25 | 512500 |
| 2025-10-07 | 23.99 | $23.35 | 282600 |
| 2025-10-06 | 24.25 | $24.41 | 206600 |
| 2025-10-03 | 24.24 | $24.40 | 133700 |
| 2025-10-02 | 24.22 | $24.49 | 96600 |
| 2025-10-01 | 24.18 | $24.10 | 185200 |
| 2025-09-30 | 24.26 | $24.39 | 123900 |
| 2025-09-29 | 24.26 | $24.19 | 87500 |
| 2025-09-26 | 24.34 | $24.38 | 87200 |
| 2025-09-25 | 24.37 | $24.32 | 107300 |
| 2025-09-24 | 24.44 | $24.19 | 149900 |
| 2025-09-23 | 24.56 | $24.78 | 66100 |
| 2025-09-22 | 24.52 | $24.77 | 77100 |
| 2025-09-19 | 24.49 | $24.85 | 117300 |
| 2025-09-18 | 24.42 | $24.89 | 73100 |
| 2025-09-17 | 24.33 | $24.53 | 66100 |
| 2025-09-16 | 24.34 | $24.24 | 97200 |
| 2025-09-15 | 24.45 | $24.19 | 147900 |
| 2025-09-12 | 24.60 | $24.51 | 76900 |
| 2025-09-11 | 24.69 | $24.59 | 75500 |
| 2025-09-10 | 24.77 | $24.49 | 100800 |
| 2025-09-09 | 24.91 | $24.54 | 97800 |
| 2025-09-08 | 25.06 | $24.79 | 145400 |
| 2025-09-05 | 25.17 | $24.79 | 125800 |
| 2025-09-04 | 25.31 | $24.79 | 138800 |
| 2025-09-03 | 25.47 | $25.16 | 227100 |
| 2025-09-02 | 25.55 | $25.55 | 160100 |
| 2025-08-29 | 25.52 | $25.54 | 110900 |
| 2025-08-28 | 25.48 | $25.42 | 90100 |
| 2025-08-27 | 25.48 | $25.50 | 70200 |
| 2025-08-26 | 25.44 | $25.43 | 67800 |
| 2025-08-25 | 25.42 | $25.24 | 109500 |
| 2025-08-22 | 25.45 | $25.25 | 103800 |
| 2025-08-21 | 25.47 | $25.46 | 139700 |
| 2025-08-20 | 25.44 | $25.44 | 75400 |
| 2025-08-19 | 25.40 | $25.48 | 59000 |
| 2025-08-18 | 25.34 | $25.54 | 94000 |
| 2025-08-15 | 25.24 | $25.30 | 64100 |
| 2025-08-14 | 25.19 | $25.53 | 71000 |
| 2025-08-13 | 25.06 | $25.43 | 68900 |
| 2025-08-12 | 24.94 | $25.26 | 115800 |
| 2025-08-11 | 24.84 | $25.29 | 102400 |
| 2025-08-08 | 24.70 | $25.07 | 128800 |
| 2025-08-07 | 24.61 | $24.54 | 127600 |
| 2025-08-06 | 24.67 | $24.63 | 101200 |
| 2025-08-05 | 24.71 | $24.94 | 245600 |
| 2025-08-04 | 24.67 | $24.48 | 137300 |
| 2025-08-01 | 24.76 | $24.15 | 236900 |
| 2025-07-31 | 24.98 | $24.65 | 89400 |
| 2025-07-30 | 25.10 | $24.80 | 99400 |
| 2025-07-29 | 25.18 | $24.91 | 91200 |
| 2025-07-28 | 25.25 | $25.01 | 125700 |
| 2025-07-25 | 25.30 | $25.19 | 78200 |
| 2025-07-24 | 25.30 | $25.34 | 144900 |
| 2025-07-23 | 25.25 | $25.48 | 272700 |
| 2025-07-22 | 25.14 | $24.99 | 96700 |
| 2025-07-21 | 25.17 | $25.00 | 202200 |
| 2025-07-18 | 25.19 | $25.13 | 131600 |
| 2025-07-17 | 25.17 | $25.46 | 78400 |
| 2025-07-16 | 25.03 | $25.24 | 113500 |
| 2025-07-15 | 24.94 | $24.90 | 95100 |
| 2025-07-14 | 24.93 | $24.78 | 87700 |
| 2025-07-11 | 24.96 | $24.85 | 137900 |
| 2025-07-10 | 24.97 | $24.71 | 141200 |
| 2025-07-09 | 25.02 | $24.32 | 304900 |
| 2025-07-08 | 25.21 | $25.04 | 155900 |
| 2025-07-07 | 25.20 | $25.44 | 154800 |
| 2025-07-03 | 25.06 | $25.36 | 83800 |
| 2025-07-02 | 24.91 | $25.29 | 107400 |
| 2025-07-01 | 24.74 | $25.10 | 104400 |
| 2025-06-30 | 24.60 | $24.80 | 119700 |
| 2025-06-27 | 24.52 | $24.68 | 94100 |
| 2025-06-26 | 24.46 | $24.59 | 47300 |
| 2025-06-25 | 24.42 | $24.54 | 74500 |
| 2025-06-24 | 24.38 | $24.45 | 93600 |
| 2025-06-23 | 24.36 | $24.60 | 70500 |
| 2025-06-20 | 24.29 | $24.49 | 45900 |
| 2025-06-18 | 24.24 | $24.33 | 77400 |
| 2025-06-17 | 24.23 | $24.30 | 45000 |
| 2025-06-16 | 24.23 | $24.15 | 48900 |
| 2025-06-13 | 24.28 | $24.17 | 78600 |
| 2025-06-12 | 24.33 | $24.29 | 50700 |
| 2025-06-11 | 24.36 | $24.14 | 90800 |
| 2025-06-10 | 24.44 | $24.08 | 898500 |
| 2025-06-09 | 24.56 | $24.13 | 166100 |
| 2025-06-06 | 24.69 | $24.41 | 79800 |
| 2025-06-05 | 24.75 | $24.34 | 124600 |
| 2025-06-04 | 24.85 | $24.63 | 174100 |
| 2025-06-03 | 24.87 | $24.68 | 116400 |
| 2025-06-02 | 24.88 | $24.56 | 94300 |
| 2025-05-30 | 24.93 | $24.78 | 98800 |
| 2025-05-29 | 24.91 | $24.99 | 114100 |
| 2025-05-28 | 24.82 | $24.93 | 111800 |
| 2025-05-27 | 24.72 | $25.04 | 141100 |
| 2025-05-23 | 24.55 | $24.48 | 46100 |
| 2025-05-22 | 24.53 | $24.45 | 65700 |
| 2025-05-21 | 24.51 | $24.41 | 69200 |
| 2025-05-20 | 24.50 | $24.71 | 71600 |
| 2025-05-19 | 24.38 | $24.66 | 81400 |
| 2025-05-16 | 24.25 | $24.39 | 103600 |
| 2025-05-15 | 24.18 | $24.30 | 65200 |
| 2025-05-14 | 24.12 | $24.04 | 108600 |
| 2025-05-13 | 24.12 | $24.12 | 101600 |
| 2025-05-12 | 24.10 | $23.82 | 141000 |
| 2025-05-09 | 24.17 | $23.40 | 163800 |
| 2025-05-08 | 24.39 | $22.72 | 375200 |
| 2025-05-07 | 24.86 | $24.68 | 102400 |
| 2025-05-06 | 24.82 | $24.86 | 47200 |
| 2025-05-05 | 24.69 | $25.01 | 159400 |
| 2025-05-02 | 24.49 | $24.91 | 65500 |
| 2025-05-01 | 24.28 | $24.58 | 116300 |
| 2025-04-30 | 24.11 | $24.37 | 39800 |
| 2025-04-29 | 23.97 | $24.50 | 40700 |
| 2025-04-28 | 23.76 | $24.56 | 75100 |
| 2025-04-25 | 23.49 | $24.26 | 70600 |
| 2025-04-24 | 23.25 | $24.03 | 87200 |
| 2025-04-23 | 23.04 | $23.71 | 62000 |
| 2025-04-22 | 22.89 | $23.58 | 36600 |
| 2025-04-21 | 22.75 | $23.29 | 48400 |
| 2025-04-17 | 22.68 | $23.49 | 50900 |
| 2025-04-16 | 22.55 | $22.85 | 63000 |
| 2025-04-15 | 22.59 | $23.03 | 93100 |
| 2025-04-14 | 22.60 | $22.93 | 57000 |
| 2025-04-11 | 22.66 | $22.51 | 48900 |
| 2025-04-10 | 22.87 | $22.39 | 87700 |
| 2025-04-09 | 23.18 | $22.96 | 128300 |
| 2025-04-08 | 23.38 | $21.46 | 157900 |
| 2025-04-07 | 24.11 | $22.25 | 219600 |
| 2025-04-04 | 24.76 | $23.28 | 230600 |
| 2025-04-03 | 25.21 | $25.14 | 104200 |
| 2025-04-02 | 25.18 | $25.31 | 60600 |
| 2025-04-01 | 25.09 | $25.35 | 104300 |
| 2025-03-31 | 24.95 | $25.33 | 81500 |
| 2025-03-28 | 24.80 | $25.20 | 75000 |
| 2025-03-27 | 24.64 | $25.28 | 104600 |
| 2025-03-26 | 24.43 | $25.12 | 91400 |
| 2025-03-25 | 24.23 | $25.01 | 123400 |
| 2025-03-24 | 24.02 | $24.62 | 62000 |
| 2025-03-21 | 23.89 | $24.36 | 40200 |
| 2025-03-20 | 23.82 | $24.44 | 34900 |
| 2025-03-19 | 23.71 | $24.29 | 48900 |
| 2025-03-18 | 23.64 | $24.16 | 48900 |
| 2025-03-17 | 23.61 | $24.01 | 78300 |
| 2025-03-14 | 23.62 | $23.75 | 92300 |
| 2025-03-13 | 23.73 | $23.35 | 79700 |
| 2025-03-12 | 23.99 | $23.65 | 92500 |
| 2025-03-11 | 24.23 | $23.53 | 170300 |
| 2025-03-10 | 24.56 | $24.01 | 210700 |
| 2025-03-07 | 24.83 | $24.14 | 99400 |
| 2025-03-06 | 25.10 | $23.57 | 245500 |
| 2025-03-05 | 25.63 | $25.03 | 305800 |
| 2025-03-04 | 25.80 | $25.23 | 186700 |
| 2025-03-03 | 25.94 | $25.79 | 249800 |
| 2025-02-28 | 25.94 | $26.00 | 129400 |
| 2025-02-27 | 25.86 | $25.75 | 81700 |
| 2025-02-26 | 25.83 | $25.70 | 111400 |
| 2025-02-25 | 25.82 | $25.78 | 173600 |
| 2025-02-24 | 25.76 | $25.77 | 168800 |
| 2025-02-21 | 25.70 | $25.96 | 187900 |
| 2025-02-20 | 25.56 | $25.64 | 199400 |
| 2025-02-19 | 25.48 | $25.76 | 202200 |
| 2025-02-18 | 25.35 | $25.36 | 943800 |
| 2025-02-14 | 25.31 | $25.39 | 128300 |
| 2025-02-13 | 25.25 | $25.30 | 127200 |
| 2025-02-12 | 25.20 | $25.00 | 72800 |
| 2025-02-11 | 25.23 | $25.07 | 104300 |
| 2025-02-10 | 25.24 | $25.01 | 210300 |
| 2025-02-07 | 25.27 | $25.43 | 47300 |
| 2025-02-06 | 25.17 | $25.39 | 133400 |
| 2025-02-05 | 25.07 | $24.96 | 67500 |
| 2025-02-04 | 25.06 | $24.78 | 68100 |
| 2025-02-03 | 25.12 | $24.93 | 64800 |
| 2025-01-31 | 25.13 | $24.98 | 65700 |
| 2025-01-30 | 25.13 | $24.81 | 40900 |
| 2025-01-29 | 25.18 | $24.73 | 46000 |
| 2025-01-28 | 25.25 | $24.84 | 83300 |
| 2025-01-27 | 25.31 | $25.34 | 111000 |
| 2025-01-24 | 25.21 | $25.40 | 64500 |
| 2025-01-23 | 25.06 | $25.25 | 56800 |
| 2025-01-22 | 24.93 | $24.94 | 38600 |
| 2025-01-21 | 24.86 | $25.11 | 74000 |
| 2025-01-17 | 24.72 | $24.90 | 88500 |
| 2025-01-16 | 24.61 | $24.90 | 48800 |
| 2025-01-15 | 24.48 | $24.88 | 74700 |
| 2025-01-14 | 24.31 | $24.71 | 70600 |
| 2025-01-13 | 24.17 | $24.39 | 68900 |
| 2025-01-10 | 24.10 | $24.18 | 123400 |
| 2025-01-08 | 24.08 | $24.50 | 81900 |
| 2025-01-07 | 23.95 | $24.21 | 51500 |
| 2025-01-06 | 23.89 | $24.22 | 41100 |
| 2025-01-03 | 23.82 | $24.32 | 29900 |
| 2025-01-02 | 23.70 | $24.24 | 51200 |
| 2024-12-31 | 23.58 | $23.92 | 45600 |
| 2024-12-30 | 23.55 | $23.86 | 73400 |
| 2024-12-27 | 23.53 | $23.77 | 57700 |
| 2024-12-26 | 23.54 | $23.75 | 50300 |
| 2024-12-24 | 23.57 | $23.93 | 32900 |
| 2024-12-23 | 23.56 | $23.68 | 44500 |
| 2024-12-20 | 23.62 | $23.74 | 84000 |
| 2024-12-19 | 23.69 | $23.71 | 102100 |
| 2024-12-18 | 23.79 | $23.52 | 99900 |
| 2024-12-17 | 23.98 | $24.07 | 42500 |
| 2024-12-16 | 24.05 | $24.22 | 69100 |
| 2024-12-13 | 24.08 | $24.08 | 46500 |
| 2024-12-12 | 24.17 | $24.02 | 47500 |
| 2024-12-11 | 24.31 | $24.02 | 60000 |
| 2024-12-10 | 24.48 | $24.26 | 54500 |
| 2024-12-09 | 24.61 | $24.07 | 90400 |
| 2024-12-06 | 24.83 | $24.02 | 60600 |
| 2024-12-05 | 25.12 | $23.91 | 112900 |
| 2024-12-04 | 25.50 | $24.11 | 131400 |
| 2024-12-03 | 25.90 | $25.37 | 279600 |
| 2024-12-02 | 25.99 | $25.75 | 663100 |
| 2024-11-29 | 25.96 | $25.69 | 233100 |
| 2024-11-27 | 25.93 | $25.53 | 86300 |
| 2024-11-26 | 25.94 | $25.62 | 240100 |
| 2024-11-25 | 25.92 | $25.75 | 157000 |
| 2024-11-22 | 25.84 | $26.07 | 61700 |
| 2024-11-21 | 25.63 | $25.68 | 49000 |
| 2024-11-20 | 25.48 | $25.63 | 48300 |
| 2024-11-19 | 25.32 | $25.43 | 76100 |
| 2024-11-18 | 25.17 | $25.54 | 92900 |
| 2024-11-15 | 24.95 | $25.26 | 75400 |
| 2024-11-14 | 24.75 | $25.05 | 52900 |
| 2024-11-13 | 24.58 | $24.77 | 56800 |
| 2024-11-12 | 24.46 | $24.79 | 72400 |
| 2024-11-11 | 24.29 | $25.09 | 133000 |
| 2024-11-08 | 24.00 | $24.84 | 87400 |
| 2024-11-07 | 23.71 | $24.38 | 106900 |
| 2024-11-06 | 23.51 | $23.83 | 52400 |
| 2024-11-05 | 23.44 | $23.31 | 42400 |
| 2024-11-04 | 23.52 | $23.26 | 37000 |
| 2024-11-01 | 23.64 | $23.23 | 53800 |
| 2024-10-31 | 23.79 | $23.44 | 50600 |
| 2024-10-30 | 23.91 | $23.59 | 35100 |
| 2024-10-29 | 24.01 | $23.69 | 51600 |
| 2024-10-28 | 24.10 | $23.97 | 48800 |
| 2024-10-25 | 24.11 | $23.79 | 65500 |
| 2024-10-24 | 24.18 | $23.84 | 45200 |
| 2024-10-23 | 24.25 | $24.00 | 37800 |
| 2024-10-22 | 24.27 | $23.98 | 58000 |
| 2024-10-21 | 24.31 | $24.23 | 30200 |
| 2024-10-18 | 24.27 | $24.22 | 48000 |
| 2024-10-17 | 24.21 | $24.26 | 24400 |
| 2024-10-16 | 24.13 | $24.33 | 74200 |
| 2024-10-15 | 24.00 | $24.11 | 50800 |
| 2024-10-14 | 23.91 | $24.09 | 55800 |
| 2024-10-11 | 23.80 | $23.82 | 78700 |
| 2024-10-10 | 23.75 | $23.94 | 109300 |
| 2024-10-09 | 23.65 | $24.84 | 337300 |
| 2024-10-08 | 23.23 | $23.58 | 191800 |
| 2024-10-07 | 23.13 | $23.26 | 37500 |
| 2024-10-04 | 23.11 | $23.24 | 31400 |
| 2024-10-03 | 23.09 | $23.17 | 35900 |
| 2024-10-02 | 23.09 | $23.08 | 41600 |
| 2024-10-01 | 23.12 | $23.03 | 36900 |
| 2024-09-30 | 23.17 | $23.19 | 69800 |
| 2024-09-27 | 23.18 | $23.16 | 107800 |
| 2024-09-26 | 23.21 | $23.18 | 60800 |
| 2024-09-25 | 23.23 | $22.95 | 49700 |
| 2024-09-24 | 23.34 | $23.09 | 69000 |
| 2024-09-23 | 23.43 | $23.23 | 45400 |
| 2024-09-20 | 23.48 | $23.46 | 96900 |
| 2024-09-19 | 23.48 | $23.37 | 30500 |
| 2024-09-18 | 23.51 | $23.34 | 46400 |
| 2024-09-17 | 23.54 | $23.05 | 90300 |
| 2024-09-16 | 23.68 | $23.49 | 38700 |
| 2024-09-13 | 23.70 | $23.23 | 52900 |
| 2024-09-12 | 23.80 | $23.11 | 44400 |
| 2024-09-11 | 23.97 | $23.07 | 93100 |
| 2024-09-10 | 24.17 | $23.87 | 150900 |
| 2024-09-09 | 24.16 | $24.21 | 111000 |
| 2024-09-06 | 24.03 | $24.19 | 59800 |
| 2024-09-05 | 23.87 | $24.17 | 65400 |
| 2024-09-04 | 23.67 | $23.88 | 54100 |
| 2024-09-03 | 23.52 | $23.72 | 74400 |
| 2024-08-30 | 23.39 | $23.57 | 93600 |
| 2024-08-29 | 23.26 | $23.37 | 42900 |
| 2024-08-28 | 23.17 | $23.29 | 51500 |
| 2024-08-27 | 23.09 | $23.42 | 40600 |
| 2024-08-26 | 22.94 | $23.34 | 46400 |
| 2024-08-23 | 22.78 | $23.24 | 59200 |
| 2024-08-22 | 22.61 | $23.09 | 46200 |
| 2024-08-21 | 22.46 | $22.69 | 23200 |
| 2024-08-20 | 22.41 | $22.75 | 38400 |
| 2024-08-19 | 22.32 | $22.66 | 59200 |
| 2024-08-16 | 22.25 | $22.64 | 21500 |
| 2024-08-15 | 22.17 | $22.56 | 40900 |
| 2024-08-14 | 22.11 | $22.28 | 41400 |
| 2024-08-13 | 22.13 | $22.19 | 41300 |
| 2024-08-12 | 22.18 | $22.13 | 36900 |
| 2024-08-09 | 22.27 | $22.33 | 30400 |
| 2024-08-08 | 22.32 | $22.17 | 56900 |
| 2024-08-07 | 22.44 | $22.06 | 50800 |
| 2024-08-06 | 22.62 | $22.05 | 45300 |
| 2024-08-05 | 22.84 | $21.91 | 112000 |
| 2024-08-02 | 23.17 | $22.69 | 53800 |
| 2024-08-01 | 23.32 | $23.01 | 55600 |
| 2024-07-31 | 23.39 | $23.38 | 38800 |
| 2024-07-30 | 23.37 | $23.51 | 75600 |
| 2024-07-29 | 23.30 | $23.29 | 33700 |
| 2024-07-26 | 23.28 | $23.41 | 54900 |
| 2024-07-25 | 23.21 | $23.24 | 51600 |
| 2024-07-24 | 23.19 | $23.09 | 30000 |
| 2024-07-23 | 23.20 | $23.15 | 51400 |
| 2024-07-22 | 23.21 | $23.28 | 37700 |
| 2024-07-19 | 23.16 | $23.06 | 23600 |
| 2024-07-18 | 23.18 | $23.21 | 49300 |
| 2024-07-17 | 23.16 | $23.46 | 54800 |
| 2024-07-16 | 23.05 | $23.32 | 75200 |
| 2024-07-15 | 22.96 | $23.25 | 88500 |
| 2024-07-12 | 22.88 | $23.24 | 85400 |
| 2024-07-11 | 22.78 | $23.58 | 115100 |
| 2024-07-10 | 22.56 | $23.07 | 107200 |
| 2024-07-09 | 22.45 | $22.46 | 94200 |
| 2024-07-08 | 22.52 | $22.59 | 50600 |
| 2024-07-05 | 22.56 | $22.76 | 48300 |
| 2024-07-03 | 22.57 | $22.81 | 35000 |
| 2024-07-02 | 22.57 | $22.88 | 49000 |
| 2024-07-01 | 22.55 | $22.52 | 104200 |
| 2024-06-28 | 22.65 | $22.70 | 32000 |
| 2024-06-27 | 22.71 | $22.80 | 70600 |
| 2024-06-26 | 22.77 | $22.79 | 58200 |
| 2024-06-25 | 22.84 | $22.65 | 43600 |
| 2024-06-24 | 22.98 | $22.75 | 49700 |
| 2024-06-21 | 23.13 | $22.81 | 35800 |
| 2024-06-20 | 23.29 | $22.78 | 87400 |
| 2024-06-18 | 23.49 | $22.98 | 71300 |
| 2024-06-17 | 23.68 | $22.99 | 59100 |
| 2024-06-14 | 23.91 | $23.00 | 112300 |
| 2024-06-13 | 24.18 | $23.48 | 169400 |
| 2024-06-12 | 24.36 | $24.42 | 145500 |
| 2024-06-11 | 24.28 | $24.27 | 82000 |
| 2024-06-10 | 24.21 | $24.33 | 104500 |
| 2024-06-07 | 24.11 | $24.29 | 74000 |
| 2024-06-06 | 24.00 | $24.20 | 117400 |
| 2024-06-05 | 23.89 | $24.03 | 85300 |
| 2024-06-04 | 23.80 | $23.92 | 122300 |
| 2024-06-03 | 23.73 | $23.96 | 65800 |
| 2024-05-31 | 23.63 | $23.74 | 60500 |
| 2024-05-30 | 23.57 | $23.54 | 90900 |
| 2024-05-29 | 23.56 | $23.49 | 71000 |
| 2024-05-28 | 23.57 | $23.67 | 65400 |
| 2024-05-24 | 23.51 | $23.68 | 65000 |
| 2024-05-23 | 23.44 | $23.59 | 166200 |
| 2024-05-22 | 23.38 | $23.22 | 52000 |
| 2024-05-21 | 23.43 | $23.43 | 37800 |
| 2024-05-20 | 23.42 | $23.39 | 30300 |
| 2024-05-17 | 23.41 | $23.41 | 73200 |
| 2024-05-16 | 23.40 | $23.37 | 37400 |
| 2024-05-15 | 23.40 | $23.47 | 49500 |
| 2024-05-14 | 23.36 | $23.43 | 29300 |
| 2024-05-13 | 23.33 | $23.22 | 36900 |
| 2024-05-10 | 23.36 | $23.12 | 63700 |
| 2024-05-09 | 23.43 | $23.03 | 86100 |
| 2024-05-08 | 23.53 | $22.88 | 182000 |
| 2024-05-07 | 23.71 | $23.46 | 169600 |
| 2024-05-06 | 23.73 | $23.71 | 54400 |
| 2024-05-03 | 23.68 | $23.57 | 31300 |
| 2024-05-02 | 23.65 | $23.62 | 37000 |
| 2024-05-01 | 23.61 | $23.70 | 31300 |
| 2024-04-30 | 23.52 | $23.60 | 36100 |
| 2024-04-29 | 23.44 | $23.66 | 45600 |
| 2024-04-26 | 23.32 | $23.84 | 120200 |
| 2024-04-25 | 23.12 | $23.31 | 49600 |
| 2024-04-24 | 23.04 | $23.32 | 39200 |
| 2024-04-23 | 22.94 | $23.17 | 40400 |
| 2024-04-22 | 22.86 | $23.00 | 37400 |
| 2024-04-19 | 22.82 | $22.95 | 37400 |
| 2024-04-18 | 22.80 | $22.73 | 39600 |
| 2024-04-17 | 22.83 | $22.59 | 33700 |
| 2024-04-16 | 22.92 | $22.62 | 45600 |
| 2024-04-15 | 23.02 | $22.72 | 76700 |
| 2024-04-12 | 23.11 | $23.08 | 46000 |
| 2024-04-11 | 23.11 | $23.25 | 43000 |
| 2024-04-10 | 23.05 | $23.09 | 43100 |
| 2024-04-09 | 23.03 | $23.31 | 47100 |
| 2024-04-08 | 22.94 | $23.12 | 37800 |
| 2024-04-05 | 22.89 | $22.99 | 44400 |
| 2024-04-04 | 22.86 | $22.81 | 62800 |
| 2024-04-03 | 22.90 | $22.89 | 41700 |
| 2024-04-02 | 22.91 | $22.94 | 48600 |
| 2024-04-01 | 22.92 | $23.12 | 65900 |
| 2024-03-28 | 22.87 | $23.20 | 103300 |
| 2024-03-27 | 22.78 | $22.95 | 51800 |
| 2024-03-26 | 22.77 | $22.74 | 60500 |
| 2024-03-25 | 22.81 | $22.86 | 45200 |
| 2024-03-22 | 22.83 | $22.90 | 35200 |
| 2024-03-21 | 22.85 | $23.00 | 48100 |
| 2024-03-20 | 22.84 | $22.83 | 60400 |
| 2024-03-19 | 22.89 | $22.71 | 48900 |
| 2024-03-18 | 22.99 | $22.63 | 74200 |
| 2024-03-15 | 23.14 | $22.70 | 84100 |
| 2024-03-14 | 23.30 | $22.52 | 104200 |
| 2024-03-13 | 23.56 | $22.84 | 92400 |
| 2024-03-12 | 23.76 | $23.14 | 147500 |
| 2024-03-11 | 23.92 | $24.09 | 218300 |
| 2024-03-08 | 23.81 | $23.81 | 109000 |
| 2024-03-07 | 23.76 | $23.71 | 78600 |
| 2024-03-06 | 23.73 | $23.73 | 66800 |
| 2024-03-05 | 23.68 | $23.48 | 76300 |
| 2024-03-04 | 23.70 | $23.55 | 63600 |
| 2024-03-01 | 23.70 | $23.61 | 54700 |
| 2024-02-29 | 23.68 | $23.61 | 75300 |
| 2024-02-28 | 23.66 | $23.60 | 42100 |
| 2024-02-27 | 23.62 | $23.73 | 48400 |
| 2024-02-26 | 23.54 | $23.63 | 77900 |
| 2024-02-23 | 23.48 | $23.67 | 55200 |
| 2024-02-22 | 23.38 | $23.61 | 67500 |
| 2024-02-21 | 23.28 | $23.69 | 48900 |
| 2024-02-20 | 23.14 | $23.53 | 111800 |
| 2024-02-16 | 23.02 | $23.52 | 69200 |
| 2024-02-15 | 22.87 | $23.60 | 141700 |
| 2024-02-14 | 22.68 | $22.87 | 50300 |
| 2024-02-13 | 22.68 | $22.77 | 63900 |
| 2024-02-12 | 22.72 | $23.08 | 71100 |
| 2024-02-09 | 22.68 | $23.03 | 50400 |
| 2024-02-08 | 22.65 | $22.98 | 47200 |
| 2024-02-07 | 22.63 | $22.82 | 78900 |
| 2024-02-06 | 22.68 | $22.97 | 84700 |
| 2024-02-05 | 22.69 | $22.95 | 62300 |
| 2024-02-02 | 22.73 | $23.05 | 56400 |
| 2024-02-01 | 22.75 | $23.01 | 151100 |
| 2024-01-31 | 22.80 | $23.14 | 116200 |
| 2024-01-30 | 22.84 | $23.40 | 68900 |
| 2024-01-29 | 22.81 | $23.29 | 158400 |
| 2024-01-26 | 22.81 | $23.54 | 107800 |
| 2024-01-25 | 22.76 | $23.34 | 83500 |
| 2024-01-24 | 22.77 | $23.22 | 74300 |
| 2024-01-23 | 22.83 | $23.19 | 76400 |
| 2024-01-22 | 22.94 | $23.32 | 93900 |
| 2024-01-19 | 23.04 | $23.02 | 81000 |
| 2024-01-18 | 23.27 | $23.08 | 101800 |
| 2024-01-17 | 23.55 | $23.11 | 92900 |
| 2024-01-16 | 23.90 | $23.15 | 211500 |
| 2024-01-12 | 24.32 | $23.60 | 173200 |
| 2024-01-11 | 24.70 | $23.30 | 359500 |
| 2024-01-10 | 25.27 | $23.34 | 875100 |
| 2024-01-09 | 25.95 | $25.90 | 101600 |
| 2024-01-08 | 25.97 | $26.16 | 115000 |
| 2024-01-05 | 25.91 | $26.35 | 121400 |
| 2024-01-04 | 25.78 | $25.96 | 124000 |
| 2024-01-03 | 25.74 | $25.70 | 67500 |
| 2024-01-02 | 25.78 | $25.78 | 105600 |
| 2023-12-29 | 25.80 | $25.86 | 87200 |
| 2023-12-28 | 25.80 | $25.90 | 161100 |
| 2023-12-27 | 25.78 | $25.88 | 71400 |
| 2023-12-26 | 25.77 | $25.83 | 105400 |
| 2023-12-22 | 25.78 | $25.53 | 51000 |
| 2023-12-21 | 25.88 | $25.46 | 62500 |
| 2023-12-20 | 26.03 | $25.46 | 112900 |
| 2023-12-19 | 26.20 | $25.80 | 204900 |
| 2023-12-18 | 26.31 | $25.85 | 175400 |
| 2023-12-15 | 26.41 | $25.88 | 70900 |
| 2023-12-14 | 26.53 | $26.03 | 147100 |
| 2023-12-13 | 26.61 | $26.25 | 185800 |
| 2023-12-12 | 26.64 | $26.08 | 207300 |
| 2023-12-11 | 26.72 | $26.16 | 207100 |
| 2023-12-08 | 26.78 | $26.41 | 230700 |
| 2023-12-07 | 26.77 | $26.73 | 354800 |
| 2023-12-06 | 26.64 | $26.64 | 256900 |
| 2023-12-05 | 26.50 | $26.55 | 235300 |
| 2023-12-04 | 26.35 | $26.28 | 602900 |
| 2023-12-01 | 26.25 | $26.11 | 226800 |
| 2023-11-30 | 26.16 | $26.21 | 66300 |
| 2023-11-29 | 26.02 | $25.66 | 86500 |
| 2023-11-28 | 26.01 | $25.64 | 60800 |
| 2023-11-27 | 26.00 | $25.69 | 49300 |
| 2023-11-24 | 25.96 | $25.78 | 31600 |
| 2023-11-22 | 25.87 | $25.70 | 48500 |
| 2023-11-21 | 25.78 | $25.60 | 61900 |
| 2023-11-20 | 25.69 | $25.57 | 80800 |
| 2023-11-17 | 25.58 | $25.69 | 57300 |
| 2023-11-16 | 25.40 | $25.55 | 76100 |
| 2023-11-15 | 25.22 | $25.65 | 76600 |
| 2023-11-14 | 24.96 | $25.38 | 52700 |
| 2023-11-13 | 24.72 | $25.06 | 79500 |
| 2023-11-10 | 24.53 | $24.80 | 66400 |
| 2023-11-09 | 24.37 | $24.34 | 43900 |
| 2023-11-08 | 24.32 | $24.53 | 49500 |
| 2023-11-07 | 24.20 | $24.43 | 49100 |
| 2023-11-06 | 24.09 | $24.77 | 40200 |
| 2023-11-03 | 23.84 | $24.84 | 45300 |
| 2023-11-02 | 23.52 | $24.39 | 67800 |
| 2023-11-01 | 23.27 | $23.92 | 93200 |
| 2023-10-31 | 23.12 | $23.47 | 49800 |
| 2023-10-30 | 23.09 | $23.43 | 54300 |
| 2023-10-27 | 23.08 | $23.05 | 63700 |
| 2023-10-26 | 23.19 | $23.41 | 38200 |
| 2023-10-25 | 23.22 | $23.41 | 90400 |
| 2023-10-24 | 23.27 | $23.54 | 69400 |
| 2023-10-23 | 23.29 | $23.15 | 53900 |
| 2023-10-20 | 23.45 | $23.33 | 45200 |
| 2023-10-19 | 23.60 | $23.54 | 44500 |
| 2023-10-18 | 23.73 | $24.00 | 91700 |
| 2023-10-17 | 23.75 | $24.43 | 79100 |
| 2023-10-16 | 23.64 | $24.20 | 74400 |
| 2023-10-13 | 23.59 | $23.82 | 67600 |
| 2023-10-12 | 23.66 | $23.59 | 128400 |
| 2023-10-11 | 23.83 | $23.62 | 147600 |
| 2023-10-10 | 24.04 | $23.63 | 181900 |
| 2023-10-09 | 24.31 | $24.15 | 130000 |
| 2023-10-06 | 24.47 | $24.24 | 49200 |
| 2023-10-05 | 24.65 | $24.16 | 40200 |
| 2023-10-04 | 24.90 | $24.31 | 109800 |
| 2023-10-03 | 25.17 | $24.50 | 227600 |
| 2023-10-02 | 25.44 | $24.99 | 294300 |
| 2023-09-29 | 25.61 | $25.70 | 59600 |
| 2023-09-28 | 25.60 | $25.67 | 66300 |
| 2023-09-27 | 25.60 | $25.61 | 100500 |
| 2023-09-26 | 25.62 | $25.46 | 77800 |
| 2023-09-25 | 25.69 | $25.75 | 50800 |
| 2023-09-22 | 25.69 | $25.77 | 54800 |
| 2023-09-21 | 25.69 | $25.55 | 44200 |
| 2023-09-20 | 25.75 | $25.73 | 116500 |
| 2023-09-19 | 25.78 | $25.85 | 56200 |
| 2023-09-18 | 25.77 | $25.81 | 202400 |
| 2023-09-15 | 25.78 | $25.70 | 253200 |
| 2023-09-14 | 25.83 | $25.82 | 186800 |
| 2023-09-13 | 25.85 | $25.78 | 123100 |
| 2023-09-12 | 25.89 | $26.60 | 158000 |
| 2023-09-11 | 25.68 | $26.28 | 484500 |
| 2023-09-08 | 25.54 | $25.60 | 114900 |
| 2023-09-07 | 25.58 | $25.58 | 138000 |
| 2023-09-06 | 25.64 | $25.72 | 43500 |
| 2023-09-05 | 25.67 | $25.75 | 76200 |
| 2023-09-01 | 25.70 | $25.75 | 67400 |
| 2023-08-31 | 25.75 | $25.85 | 71300 |
| 2023-08-30 | 25.78 | $25.80 | 80300 |
| 2023-08-29 | 25.83 | $25.70 | 48000 |
| 2023-08-28 | 25.94 | $25.74 | 79500 |
| 2023-08-25 | 26.06 | $25.98 | 352200 |
| 2023-08-24 | 26.13 | $25.97 | 80900 |
| 2023-08-23 | 26.22 | $26.10 | 55900 |
| 2023-08-22 | 26.30 | $25.99 | 61400 |
| 2023-08-21 | 26.43 | $26.40 | 67300 |
| 2023-08-18 | 26.46 | $26.45 | 83300 |
| 2023-08-17 | 26.48 | $26.45 | 90700 |
| 2023-08-16 | 26.51 | $26.53 | 66700 |
| 2023-08-15 | 26.52 | $26.43 | 40400 |
| 2023-08-14 | 26.56 | $26.65 | 83300 |
| 2023-08-11 | 26.55 | $26.57 | 57100 |
| 2023-08-10 | 26.56 | $26.65 | 64700 |
| 2023-08-09 | 26.54 | $26.55 | 49900 |
| 2023-08-08 | 26.56 | $26.70 | 44400 |
| 2023-08-07 | 26.53 | $26.64 | 65000 |
| 2023-08-04 | 26.52 | $26.23 | 64900 |
| 2023-08-03 | 26.64 | $26.40 | 40300 |
| 2023-08-02 | 26.73 | $26.43 | 58400 |
| 2023-08-01 | 26.83 | $26.68 | 69300 |
| 2023-07-31 | 26.87 | $26.88 | 105300 |
| 2023-07-28 | 26.86 | $27.00 | 268900 |
| 2023-07-27 | 26.81 | $27.15 | 203300 |
| 2023-07-26 | 26.70 | $27.45 | 106400 |
| 2023-07-25 | 26.46 | $27.28 | 315000 |
| 2023-07-24 | 26.24 | $26.95 | 776300 |
| 2023-07-21 | 26.07 | $26.20 | 88800 |
| 2023-07-20 | 26.11 | $25.90 | 89400 |
| 2023-07-19 | 26.25 | $26.29 | 73700 |
| 2023-07-18 | 26.31 | $26.29 | 72200 |
| 2023-07-17 | 26.39 | $26.36 | 113000 |
| 2023-07-14 | 26.46 | $26.50 | 128400 |
| 2023-07-13 | 26.51 | $26.43 | 120600 |
| 2023-07-12 | 26.59 | $25.72 | 212600 |
| 2023-07-11 | 26.92 | $26.38 | 189700 |
| 2023-07-10 | 27.11 | $27.45 | 112300 |
| 2023-07-07 | 27.00 | $27.43 | 58400 |
| 2023-07-06 | 26.88 | $27.16 | 45100 |
| 2023-07-05 | 26.81 | $27.23 | 45400 |
| 2023-07-03 | 26.71 | $27.18 | 28100 |
| 2023-06-30 | 26.60 | $26.99 | 58200 |
| 2023-06-29 | 26.54 | $27.08 | 63800 |
| 2023-06-28 | 26.43 | $26.50 | 34400 |
| 2023-06-27 | 26.48 | $26.54 | 36400 |
| 2023-06-26 | 26.54 | $26.28 | 32400 |
| 2023-06-23 | 26.70 | $25.85 | 50800 |
| 2023-06-22 | 27.03 | $26.52 | 44000 |
| 2023-06-21 | 27.21 | $26.85 | 72500 |
| 2023-06-20 | 27.33 | $26.85 | 47400 |
| 2023-06-16 | 27.48 | $26.68 | 35500 |
| 2023-06-15 | 27.70 | $27.07 | 54500 |
| 2023-06-14 | 27.85 | $26.91 | 66400 |
| 2023-06-13 | 28.06 | $26.97 | 64500 |
| 2023-06-12 | 28.30 | $27.37 | 126000 |
| 2023-06-09 | 28.45 | $28.00 | 210300 |
| 2023-06-08 | 28.42 | $27.79 | 176900 |
| 2023-06-07 | 28.44 | $27.76 | 148000 |
| 2023-06-06 | 28.45 | $27.77 | 99700 |
| 2023-06-05 | 28.44 | $27.74 | 63300 |
| 2023-06-02 | 28.43 | $27.94 | 95800 |
| 2023-06-01 | 28.32 | $28.64 | 65500 |
| 2023-05-31 | 27.96 | $28.10 | 97600 |
| 2023-05-30 | 27.67 | $27.92 | 77200 |
| 2023-05-26 | 27.36 | $27.47 | 62500 |
| 2023-05-25 | 27.10 | $26.92 | 59300 |
| 2023-05-24 | 26.95 | $27.16 | 63800 |
| 2023-05-23 | 26.67 | $26.89 | 40700 |
| 2023-05-22 | 26.41 | $26.92 | 76000 |
| 2023-05-19 | 26.07 | $26.52 | 42100 |
| 2023-05-18 | 25.77 | $26.21 | 47800 |
| 2023-05-17 | 25.49 | $25.74 | 41700 |
| 2023-05-16 | 25.29 | $25.41 | 40000 |
| 2023-05-15 | 25.15 | $25.00 | 51300 |
| 2023-05-12 | 25.10 | $25.02 | 43100 |
| 2023-05-11 | 25.03 | $25.07 | 40200 |
| 2023-05-10 | 24.92 | $25.04 | 39200 |
| 2023-05-09 | 24.79 | $25.17 | 52300 |
| 2023-05-08 | 24.59 | $25.20 | 140600 |
| 2023-05-05 | 24.34 | $24.34 | 51000 |
| 2023-05-04 | 24.30 | $23.77 | 50000 |
| 2023-05-03 | 24.42 | $24.34 | 53800 |
| 2023-05-02 | 24.40 | $24.32 | 52400 |
| 2023-05-01 | 24.37 | $24.38 | 41900 |
| 2023-04-28 | 24.32 | $24.44 | 57800 |
| 2023-04-27 | 24.23 | $24.47 | 41600 |
| 2023-04-26 | 24.12 | $24.25 | 37100 |
| 2023-04-25 | 24.05 | $24.35 | 35900 |
| 2023-04-24 | 23.94 | $24.50 | 46000 |
| 2023-04-21 | 23.75 | $24.19 | 30200 |
| 2023-04-20 | 23.63 | $24.06 | 31800 |
| 2023-04-19 | 23.53 | $24.47 | 72900 |
| 2023-04-18 | 23.28 | $23.96 | 51600 |
| 2023-04-17 | 23.15 | $24.35 | 75700 |
| 2023-04-14 | 22.87 | $23.31 | 35600 |
| 2023-04-13 | 22.87 | $23.29 | 32800 |
| 2023-04-12 | 22.90 | $23.03 | 23900 |
| 2023-04-11 | 23.02 | $23.05 | 43700 |
| 2023-04-10 | 23.18 | $22.82 | 43200 |
| 2023-04-06 | 23.46 | $23.11 | 24400 |
| 2023-04-05 | 23.72 | $23.08 | 43100 |
| 2023-04-04 | 24.06 | $23.42 | 191000 |
| 2023-04-03 | 24.38 | $25.23 | 13800 |
| 2023-03-31 | 24.19 | $25.28 | 33900 |
| 2023-03-30 | 23.97 | $25.00 | 26000 |
| 2023-03-29 | 23.79 | $24.73 | 28200 |
| 2023-03-28 | 23.68 | $24.24 | 29800 |
| 2023-03-27 | 23.71 | $24.35 | 20100 |
| 2023-03-24 | 23.74 | $24.29 | 29100 |
| 2023-03-23 | 23.80 | $23.82 | 41200 |
| 2023-03-22 | 24.04 | $24.12 | 32800 |
| 2023-03-21 | 24.25 | $24.61 | 35100 |
| 2023-03-20 | 24.38 | $24.16 | 39700 |
| 2023-03-17 | 24.69 | $23.94 | 71700 |
| 2023-03-16 | 25.15 | $24.57 | 62700 |
| 2023-03-15 | 25.53 | $24.35 | 70000 |
| 2023-03-14 | 26.07 | $25.56 | 112300 |
| 2023-03-13 | 26.35 | $25.36 | 73400 |
| 2023-03-10 | 26.76 | $25.41 | 103200 |
| 2023-03-09 | 27.25 | $26.36 | 55500 |
| 2023-03-08 | 27.55 | $27.22 | 47900 |
| 2023-03-07 | 27.64 | $27.55 | 52400 |
| 2023-03-06 | 27.64 | $27.71 | 95700 |
| 2023-03-03 | 27.58 | $27.70 | 80000 |
| 2023-03-02 | 27.52 | $27.76 | 80800 |
| 2023-03-01 | 27.41 | $27.49 | 60000 |
| 2023-02-28 | 27.37 | $27.55 | 103900 |
| 2023-02-27 | 27.30 | $27.51 | 93200 |
| 2023-02-24 | 27.22 | $27.17 | 56000 |
| 2023-02-23 | 27.24 | $27.09 | 28500 |
| 2023-02-22 | 27.28 | $26.78 | 29200 |
| 2023-02-21 | 27.42 | $27.21 | 40300 |
| 2023-02-17 | 27.46 | $27.77 | 44400 |
| 2023-02-16 | 27.32 | $27.76 | 42100 |
| 2023-02-15 | 27.15 | $27.30 | 42200 |
| 2023-02-14 | 27.09 | $27.26 | 41700 |
| 2023-02-13 | 27.03 | $27.35 | 68600 |
| 2023-02-10 | 26.93 | $27.17 | 43400 |
| 2023-02-09 | 26.86 | $26.70 | 42700 |
| 2023-02-08 | 26.92 | $26.74 | 27200 |
| 2023-02-07 | 26.98 | $26.99 | 46600 |
| 2023-02-06 | 26.98 | $26.92 | 20400 |
| 2023-02-03 | 26.99 | $26.87 | 26800 |
| 2023-02-02 | 27.02 | $26.80 | 39800 |
| 2023-02-01 | 27.08 | $27.04 | 42000 |
| 2023-01-31 | 27.07 | $26.95 | 33900 |
| 2023-01-30 | 27.08 | $26.70 | 57500 |
| 2023-01-27 | 27.17 | $27.05 | 66700 |
| 2023-01-26 | 27.16 | $26.91 | 34500 |
| 2023-01-25 | 27.20 | $27.02 | 32100 |
| 2023-01-24 | 27.19 | $27.14 | 25300 |
| 2023-01-23 | 27.15 | $27.09 | 51000 |
| 2023-01-20 | 27.11 | $26.98 | 28300 |
| 2023-01-19 | 27.08 | $26.97 | 37500 |
| 2023-01-18 | 27.05 | $27.05 | 40100 |
| 2023-01-17 | 26.97 | $27.15 | 73100 |
| 2023-01-13 | 26.85 | $27.05 | 64600 |
| 2023-01-12 | 26.72 | $27.06 | 61400 |
| 2023-01-11 | 26.55 | $26.99 | 85400 |
| 2023-01-10 | 26.37 | $27.02 | 81500 |
| 2023-01-09 | 26.13 | $26.45 | 41100 |
| 2023-01-06 | 26.02 | $26.79 | 23100 |
| 2023-01-05 | 25.77 | $26.26 | 30100 |
| 2023-01-04 | 25.64 | $26.40 | 33200 |
| 2023-01-03 | 25.44 | $26.00 | 20800 |
| 2022-12-30 | 25.32 | $25.49 | 30400 |
| 2022-12-29 | 25.33 | $25.42 | 22000 |
| 2022-12-28 | 25.38 | $25.25 | 18300 |
| 2022-12-27 | 25.49 | $25.57 | 30700 |
| 2022-12-23 | 25.53 | $25.58 | 14200 |
| 2022-12-22 | 25.57 | $25.02 | 30600 |
| 2022-12-21 | 25.80 | $25.36 | 22300 |
| 2022-12-20 | 25.96 | $25.23 | 43800 |
| 2022-12-19 | 26.21 | $25.25 | 50800 |
| 2022-12-16 | 26.50 | $25.67 | 27100 |
| 2022-12-15 | 26.70 | $25.82 | 27300 |
| 2022-12-14 | 26.90 | $25.67 | 40700 |
| 2022-12-13 | 27.18 | $26.75 | 56500 |
| 2022-12-12 | 27.17 | $27.02 | 60900 |
| 2022-12-09 | 27.05 | $26.51 | 27600 |
| 2022-12-08 | 27.05 | $26.03 | 77400 |
| 2022-12-07 | 27.19 | $26.85 | 46200 |
| 2022-12-06 | 27.08 | $25.62 | 34200 |
| 2022-12-05 | 27.32 | $26.19 | 47500 |
| 2022-12-02 | 27.41 | $26.83 | 34800 |
| 2022-12-01 | 27.30 | $26.90 | 27500 |
| 2022-11-30 | 27.11 | $26.37 | 42200 |
| 2022-11-29 | 27.03 | $26.40 | 26700 |
| 2022-11-28 | 26.89 | $25.84 | 41700 |
| 2022-11-25 | 26.88 | $27.00 | 38700 |
| 2022-11-23 | 26.48 | $27.16 | 44900 |
| 2022-11-22 | 25.91 | $26.87 | 59400 |
| 2022-11-21 | 25.29 | $26.28 | 70000 |
| 2022-11-18 | 24.70 | $24.88 | 38400 |
| 2022-11-17 | 24.40 | $24.86 | 22200 |
| 2022-11-16 | 24.04 | $24.86 | 23500 |
| 2022-11-15 | 23.58 | $24.18 | 65400 |
| 2022-11-14 | 23.23 | $22.63 | 37100 |
| 2022-11-11 | 23.28 | $23.23 | 13000 |
| 2022-11-10 | 23.15 | $23.20 | 16400 |
| 2022-11-09 | 22.99 | $22.79 | 23900 |
| 2022-11-08 | 22.91 | $22.66 | 64300 |
| 2022-11-07 | 22.85 | $23.58 | 30500 |
| 2022-11-04 | 22.48 | $22.63 | 17500 |
| 2022-11-03 | 22.32 | $22.35 | 10000 |
| 2022-11-02 | 22.21 | $22.52 | 17800 |
| 2022-11-01 | 22.02 | $22.93 | 26000 |
| 2022-10-31 | 21.66 | $22.70 | 48200 |
| 2022-10-28 | 21.29 | $22.23 | 35400 |
| 2022-10-27 | 21.00 | $21.67 | 20500 |
| 2022-10-26 | 20.82 | $21.70 | 14700 |
| 2022-10-25 | 20.60 | $21.80 | 44300 |
| 2022-10-24 | 20.30 | $21.20 | 93700 |
| 2022-10-21 | 20.15 | $20.38 | 14700 |
| 2022-10-20 | 20.23 | $20.36 | 36200 |
| 2022-10-19 | 20.36 | $20.61 | 11300 |
| 2022-10-18 | 20.44 | $20.85 | 25200 |
| 2022-10-17 | 20.48 | $21.00 | 30000 |
| 2022-10-14 | 20.50 | $20.96 | 35500 |
| 2022-10-13 | 20.55 | $21.56 | 23800 |
| 2022-10-12 | 20.43 | $20.89 | 18800 |
| 2022-10-11 | 20.52 | $20.71 | 19900 |
| 2022-10-10 | 20.71 | $21.07 | 20200 |
| 2022-10-07 | 20.84 | $21.07 | 28900 |
| 2022-10-06 | 21.02 | $21.91 | 18600 |
| 2022-10-05 | 20.99 | $21.95 | 53600 |
| 2022-10-04 | 20.96 | $21.68 | 33700 |
| 2022-10-03 | 21.03 | $20.87 | 49400 |
| 2022-09-30 | 21.40 | $20.77 | 49900 |
| 2022-09-29 | 21.89 | $21.27 | 55600 |
| 2022-09-28 | 22.35 | $21.89 | 35700 |
| 2022-09-27 | 22.73 | $21.09 | 57400 |
| 2022-09-26 | 23.46 | $21.17 | 89800 |
| 2022-09-23 | 24.34 | $22.75 | 44700 |
| 2022-09-22 | 24.91 | $23.60 | 69900 |
| 2022-09-21 | 25.33 | $24.63 | 15900 |
| 2022-09-20 | 25.52 | $24.69 | 22900 |
| 2022-09-19 | 25.72 | $25.00 | 19900 |
| 2022-09-16 | 25.86 | $25.50 | 20000 |
| 2022-09-15 | 25.87 | $25.52 | 14000 |
| 2022-09-14 | 25.87 | $25.17 | 24500 |
| 2022-09-13 | 25.97 | $24.99 | 72800 |
| 2022-09-12 | 26.13 | $27.12 | 59300 |
| 2022-09-09 | 25.65 | $26.47 | 39600 |
| 2022-09-08 | 25.25 | $26.09 | 37500 |
| 2022-09-07 | 24.88 | $25.46 | 36800 |
| 2022-09-06 | 24.63 | $25.17 | 56500 |
| 2022-09-02 | 24.41 | $25.10 | 70000 |
| 2022-09-01 | 24.17 | $24.01 | 53100 |
| 2022-08-31 | 24.21 | $24.28 | 32200 |
| 2022-08-30 | 24.17 | $23.91 | 38200 |
| 2022-08-29 | 24.25 | $24.41 | 45100 |
| 2022-08-26 | 24.18 | $23.92 | 6900 |
| 2022-08-25 | 24.26 | $24.19 | 10100 |
| 2022-08-24 | 24.26 | $23.99 | 14700 |
| 2022-08-23 | 24.32 | $23.64 | 31700 |
| 2022-08-22 | 24.51 | $23.67 | 22300 |
| 2022-08-19 | 24.72 | $24.31 | 19300 |
| 2022-08-18 | 24.78 | $24.49 | 14900 |
| 2022-08-17 | 24.78 | $24.33 | 19200 |
| 2022-08-16 | 24.83 | $24.88 | 14300 |
| 2022-08-15 | 24.71 | $24.56 | 21500 |
| 2022-08-12 | 24.67 | $25.06 | 31600 |
| 2022-08-11 | 24.44 | $24.57 | 23500 |
| 2022-08-10 | 24.32 | $24.41 | 7200 |
| 2022-08-09 | 24.22 | $24.47 | 11700 |
| 2022-08-08 | 24.07 | $24.46 | 21600 |
| 2022-08-05 | 23.89 | $24.15 | 21100 |
| 2022-08-04 | 23.78 | $24.05 | 21100 |
| 2022-08-03 | 23.66 | $23.96 | 16000 |
| 2022-08-02 | 23.55 | $23.84 | 23100 |
| 2022-08-01 | 23.46 | $23.48 | 29100 |
| 2022-07-29 | 23.46 | $23.57 | 37400 |
| 2022-07-28 | 23.44 | $23.63 | 15500 |
| 2022-07-27 | 23.40 | $23.41 | 15200 |
| 2022-07-26 | 23.41 | $23.44 | 18300 |
| 2022-07-25 | 23.43 | $23.58 | 17000 |
| 2022-07-22 | 23.41 | $23.77 | 22200 |
| 2022-07-21 | 23.33 | $23.50 | 43000 |
| 2022-07-20 | 23.33 | $23.62 | 34900 |
| 2022-07-19 | 23.29 | $23.40 | 27500 |
| 2022-07-18 | 23.32 | $23.29 | 34500 |
| 2022-07-15 | 23.40 | $23.28 | 31100 |
| 2022-07-14 | 23.50 | $23.28 | 18000 |
| 2022-07-13 | 23.63 | $23.50 | 24100 |
| 2022-07-12 | 23.72 | $23.97 | 14500 |
| 2022-07-11 | 23.70 | $23.91 | 26700 |
| 2022-07-08 | 23.69 | $23.90 | 27600 |
| 2022-07-07 | 23.69 | $23.79 | 82800 |
| 2022-07-06 | 23.73 | $24.31 | 26400 |
| 2022-07-05 | 23.63 | $24.38 | 16400 |
| 2022-07-01 | 23.49 | $24.22 | 17700 |
| 2022-06-30 | 23.38 | $23.97 | 15600 |
| 2022-06-29 | 23.33 | $23.82 | 37600 |
| 2022-06-28 | 23.33 | $24.09 | 29400 |
| 2022-06-27 | 23.27 | $23.82 | 13000 |
| 2022-06-24 | 23.29 | $23.66 | 34700 |
| 2022-06-23 | 23.38 | $23.34 | 18600 |
| 2022-06-22 | 23.60 | $23.44 | 28300 |
| 2022-06-21 | 23.86 | $23.43 | 35300 |
| 2022-06-17 | 24.19 | $23.26 | 39200 |
| 2022-06-16 | 24.66 | $22.70 | 139200 |
| 2022-06-15 | 25.41 | $24.18 | 57900 |
| 2022-06-14 | 25.87 | $24.53 | 51100 |
| 2022-06-13 | 26.32 | $24.65 | 63800 |
| 2022-06-10 | 26.83 | $26.84 | 71600 |
| 2022-06-09 | 26.76 | $26.53 | 33400 |
| 2022-06-08 | 26.76 | $26.80 | 24700 |
| 2022-06-07 | 26.68 | $26.95 | 25900 |
| 2022-06-06 | 26.52 | $26.90 | 57000 |
| 2022-06-03 | 26.35 | $26.43 | 16600 |
| 2022-06-02 | 26.28 | $26.54 | 30000 |
| 2022-06-01 | 26.16 | $26.41 | 24600 |
| 2022-05-31 | 26.05 | $26.57 | 39500 |
| 2022-05-27 | 25.88 | $26.73 | 28700 |
| 2022-05-26 | 25.61 | $26.27 | 33800 |
| 2022-05-25 | 25.44 | $25.59 | 22800 |
| 2022-05-24 | 25.44 | $25.36 | 32100 |
| 2022-05-23 | 25.53 | $25.51 | 46300 |
| 2022-05-20 | 25.60 | $24.98 | 80800 |
| 2022-05-19 | 25.85 | $25.94 | 38800 |
| 2022-05-18 | 25.85 | $26.19 | 29400 |
| 2022-05-17 | 25.79 | $26.60 | 32300 |
| 2022-05-16 | 25.58 | $25.95 | 31000 |
| 2022-05-13 | 25.54 | $25.75 | 67100 |
| 2022-05-12 | 25.56 | $25.44 | 39200 |
| 2022-05-11 | 25.68 | $25.83 | 33800 |
| 2022-05-10 | 25.73 | $25.82 | 55800 |
| 2022-05-09 | 25.79 | $25.79 | 41700 |
| 2022-05-06 | 25.87 | $26.37 | 42200 |
| 2022-05-05 | 25.81 | $26.37 | 43200 |
| 2022-05-04 | 25.73 | $26.21 | 24500 |
| 2022-05-03 | 25.70 | $25.61 | 54600 |
| 2022-05-02 | 25.86 | $25.01 | 91700 |
| 2022-04-29 | 26.25 | $25.58 | 31800 |
| 2022-04-28 | 26.56 | $25.93 | 45900 |
| 2022-04-27 | 26.82 | $26.00 | 27900 |
| 2022-04-26 | 27.13 | $26.05 | 45400 |
| 2022-04-25 | 27.48 | $27.08 | 34100 |
| 2022-04-22 | 27.59 | $27.22 | 29200 |
| 2022-04-21 | 27.67 | $27.74 | 29500 |
| 2022-04-20 | 27.61 | $28.26 | 51700 |
| 2022-04-19 | 27.36 | $28.19 | 83500 |
| 2022-04-18 | 27.08 | $27.54 | 71800 |
| 2022-04-14 | 26.95 | $26.99 | 17700 |
| 2022-04-13 | 26.96 | $26.90 | 39700 |
| 2022-04-12 | 27.01 | $26.89 | 20900 |
| 2022-04-11 | 27.07 | $26.96 | 29200 |
| 2022-04-08 | 27.13 | $26.97 | 21700 |
| 2022-04-07 | 27.20 | $27.13 | 38600 |
| 2022-04-06 | 27.23 | $27.17 | 30800 |
| 2022-04-05 | 27.26 | $27.29 | 17400 |
| 2022-04-04 | 27.26 | $27.18 | 17800 |
| 2022-04-01 | 27.29 | $27.31 | 22500 |
| 2022-03-31 | 27.29 | $27.26 | 19100 |
| 2022-03-30 | 27.30 | $27.10 | 25200 |
| 2022-03-29 | 27.37 | $27.37 | 27300 |
| 2022-03-28 | 27.37 | $27.51 | 28300 |
| 2022-03-25 | 27.32 | $27.60 | 27100 |
| 2022-03-24 | 27.24 | $27.37 | 24000 |
| 2022-03-23 | 27.21 | $27.06 | 27200 |
| 2022-03-22 | 27.28 | $27.30 | 21600 |
| 2022-03-21 | 27.28 | $27.24 | 22000 |
| 2022-03-18 | 27.31 | $27.10 | 25900 |
| 2022-03-17 | 27.39 | $27.27 | 35200 |
| 2022-03-16 | 27.43 | $26.89 | 38000 |
| 2022-03-15 | 27.60 | $27.17 | 14400 |
| 2022-03-14 | 27.72 | $27.10 | 30100 |
| 2022-03-11 | 27.88 | $27.31 | 37000 |
| 2022-03-10 | 28.02 | $28.07 | 38400 |
| 2022-03-09 | 27.93 | $28.12 | 36800 |
| 2022-03-08 | 27.81 | $27.43 | 46700 |
| 2022-03-07 | 27.88 | $27.72 | 37400 |
| 2022-03-04 | 27.86 | $28.31 | 29700 |
| 2022-03-03 | 27.66 | $28.22 | 34400 |
| 2022-03-02 | 27.44 | $27.87 | 32300 |
| 2022-03-01 | 27.27 | $27.42 | 28000 |
| 2022-02-28 | 27.22 | $27.47 | 42800 |
| 2022-02-25 | 27.13 | $27.26 | 16900 |
| 2022-02-24 | 27.10 | $26.81 | 70500 |
| 2022-02-23 | 27.20 | $26.87 | 27000 |
| 2022-02-22 | 27.31 | $27.20 | 41400 |
| 2022-02-18 | 27.34 | $27.49 | 39600 |
| 2022-02-17 | 27.28 | $27.41 | 31200 |
| 2022-02-16 | 27.24 | $27.40 | 14900 |
| 2022-02-15 | 27.19 | $27.02 | 14200 |
| 2022-02-14 | 27.26 | $26.90 | 31900 |
| 2022-02-11 | 27.37 | $27.20 | 29700 |
| 2022-02-10 | 27.43 | $27.46 | 19200 |
| 2022-02-09 | 27.41 | $27.62 | 26300 |
| 2022-02-08 | 27.33 | $27.83 | 28800 |
| 2022-02-07 | 27.18 | $27.88 | 31800 |
| 2022-02-04 | 26.98 | $27.75 | 19400 |
| 2022-02-03 | 26.79 | $27.54 | 23600 |
| 2022-02-02 | 26.62 | $27.66 | 53100 |
| 2022-02-01 | 26.39 | $27.60 | 45600 |
| 2022-01-31 | 26.14 | $27.37 | 75200 |
| 2022-01-28 | 25.92 | $26.25 | 45600 |
| 2022-01-27 | 26.02 | $26.32 | 40600 |
| 2022-01-26 | 26.14 | $26.36 | 92400 |
| 2022-01-25 | 26.28 | $25.85 | 85500 |
| 2022-01-24 | 26.63 | $25.20 | 256600 |
| 2022-01-21 | 27.28 | $26.03 | 173300 |
| 2022-01-20 | 27.81 | $27.49 | 62300 |
| 2022-01-19 | 28.01 | $27.69 | 49200 |
| 2022-01-18 | 28.19 | $28.15 | 45000 |
| 2022-01-14 | 28.27 | $28.15 | 34200 |
| 2022-01-13 | 28.37 | $28.46 | 32800 |
| 2022-01-12 | 28.40 | $28.53 | 37000 |
| 2022-01-11 | 28.42 | $28.28 | 50900 |
| 2022-01-10 | 28.53 | $27.90 | 56700 |
| 2022-01-07 | 28.78 | $28.34 | 55900 |
| 2022-01-06 | 28.96 | $28.06 | 120500 |
| 2022-01-05 | 29.25 | $29.10 | 61300 |
| 2022-01-04 | 29.29 | $29.15 | 72500 |
| 2022-01-03 | 29.31 | $29.02 | 68600 |
| 2021-12-31 | 29.38 | $29.38 | 78700 |
| 2021-12-30 | 29.35 | $29.36 | 88200 |
| 2021-12-29 | 29.32 | $29.51 | 81400 |
| 2021-12-28 | 29.23 | $29.35 | 112100 |
| 2021-12-27 | 29.17 | $29.50 | 65100 |
| 2021-12-23 | 29.05 | $29.34 | 58100 |
| 2021-12-22 | 28.95 | $29.10 | 48600 |
| 2021-12-21 | 28.90 | $28.94 | 55700 |
| 2021-12-20 | 28.90 | $28.60 | 76100 |
| 2021-12-17 | 29.00 | $29.05 | 56400 |
| 2021-12-16 | 28.98 | $29.32 | 121800 |
| 2021-12-15 | 28.88 | $29.18 | 74200 |
| 2021-12-14 | 28.79 | $28.76 | 24400 |
| 2021-12-13 | 28.83 | $28.70 | 34000 |
| 2021-12-10 | 28.88 | $28.83 | 22900 |
| 2021-12-09 | 28.92 | $28.90 | 38600 |
| 2021-12-08 | 28.93 | $28.88 | 17400 |
| 2021-12-07 | 28.96 | $29.03 | 27800 |
| 2021-12-06 | 28.95 | $28.97 | 33400 |
| 2021-12-03 | 28.95 | $29.00 | 55800 |
| 2021-12-02 | 28.95 | $29.22 | 161000 |
| 2021-12-01 | 28.87 | $28.78 | 35300 |
| 2021-11-30 | 28.92 | $28.90 | 38500 |
| 2021-11-29 | 28.95 | $28.75 | 22300 |
| 2021-11-26 | 29.03 | $29.00 | 32700 |
| 2021-11-24 | 29.04 | $29.15 | 25300 |
| 2021-11-23 | 29.01 | $29.20 | 33500 |
| 2021-11-22 | 28.96 | $29.22 | 70400 |
| 2021-11-19 | 28.89 | $29.00 | 37700 |
| 2021-11-18 | 28.88 | $29.16 | 38500 |
| 2021-11-17 | 28.81 | $28.96 | 37200 |
| 2021-11-16 | 28.80 | $28.73 | 14900 |
| 2021-11-15 | 28.85 | $28.50 | 38400 |
| 2021-11-12 | 29.00 | $28.88 | 11900 |
| 2021-11-11 | 29.05 | $28.95 | 17500 |
| 2021-11-10 | 29.10 | $28.90 | 20300 |
| 2021-11-09 | 29.17 | $29.20 | 59700 |
| 2021-11-08 | 29.15 | $29.38 | 69900 |
| 2021-11-05 | 29.08 | $29.34 | 115200 |
| 2021-11-04 | 29.01 | $29.17 | 44100 |
| 2021-11-03 | 28.98 | $28.97 | 19400 |
| 2021-11-02 | 29.00 | $28.97 | 25600 |
| 2021-11-01 | 29.02 | $29.06 | 38600 |
| 2021-10-29 | 29.02 | $28.85 | 24700 |
| 2021-10-28 | 29.09 | $29.08 | 22400 |
| 2021-10-27 | 29.10 | $28.96 | 20600 |
| 2021-10-26 | 29.15 | $28.97 | 24400 |
| 2021-10-25 | 29.20 | $29.02 | 40600 |
| 2021-10-22 | 29.25 | $28.91 | 17200 |
| 2021-10-21 | 29.35 | $29.04 | 27800 |
| 2021-10-20 | 29.42 | $29.30 | 34900 |
| 2021-10-19 | 29.41 | $29.32 | 26800 |
| 2021-10-18 | 29.40 | $29.34 | 36000 |
| 2021-10-15 | 29.37 | $29.35 | 25900 |
| 2021-10-14 | 29.33 | $29.05 | 64700 |
| 2021-10-13 | 29.37 | $29.13 | 40300 |
| 2021-10-12 | 29.39 | $29.17 | 48000 |
| 2021-10-11 | 29.39 | $29.20 | 64500 |
| 2021-10-08 | 29.38 | $29.31 | 40200 |
| 2021-10-07 | 29.33 | $29.37 | 57400 |
| 2021-10-06 | 29.24 | $29.80 | 112300 |
| 2021-10-05 | 28.99 | $29.44 | 134600 |
| 2021-10-04 | 28.79 | $28.94 | 54500 |
| 2021-10-01 | 28.70 | $28.74 | 17600 |
| 2021-09-30 | 28.66 | $28.74 | 31700 |
| 2021-09-29 | 28.60 | $28.87 | 43600 |
| 2021-09-28 | 28.48 | $28.64 | 65200 |
| 2021-09-27 | 28.41 | $29.07 | 52000 |
| 2021-09-24 | 28.18 | $28.43 | 15700 |
| 2021-09-23 | 28.11 | $28.30 | 30800 |
| 2021-09-22 | 28.06 | $28.08 | 29500 |
| 2021-09-21 | 28.07 | $28.05 | 39300 |
| 2021-09-20 | 28.10 | $27.19 | 78600 |
| 2021-09-17 | 28.39 | $27.86 | 18600 |
| 2021-09-16 | 28.54 | $28.02 | 26400 |
| 2021-09-15 | 28.67 | $28.14 | 51100 |
| 2021-09-14 | 28.78 | $27.89 | 42000 |
| 2021-09-13 | 28.98 | $27.77 | 88800 |
| 2021-09-10 | 29.26 | $28.90 | 96700 |
| 2021-09-09 | 29.24 | $29.17 | 63300 |
| 2021-09-08 | 29.11 | $29.27 | 103200 |
| 2021-09-07 | 28.91 | $28.72 | 56000 |
| 2021-09-03 | 28.83 | $28.75 | 40800 |
| 2021-09-02 | 28.72 | $28.67 | 29300 |
| 2021-09-01 | 28.59 | $28.70 | 36800 |
| 2021-08-31 | 28.42 | $28.70 | 47300 |
| 2021-08-30 | 28.21 | $28.67 | 53900 |
| 2021-08-27 | 27.95 | $28.90 | 43700 |
| 2021-08-26 | 27.55 | $28.34 | 68500 |
| 2021-08-25 | 27.24 | $27.39 | 20000 |
| 2021-08-24 | 27.16 | $27.61 | 32500 |
| 2021-08-23 | 26.98 | $27.84 | 70800 |
| 2021-08-20 | 26.70 | $26.50 | 15000 |
| 2021-08-19 | 26.78 | $26.22 | 46100 |
| 2021-08-18 | 26.97 | $27.26 | 24000 |
| 2021-08-17 | 26.87 | $27.24 | 21000 |
| 2021-08-16 | 26.75 | $27.36 | 33100 |
| 2021-08-13 | 26.58 | $27.05 | 23700 |
| 2021-08-12 | 26.46 | $26.98 | 30600 |
| 2021-08-11 | 26.34 | $26.57 | 17700 |
| 2021-08-10 | 26.33 | $26.37 | 31800 |
| 2021-08-09 | 26.39 | $26.12 | 29000 |
| 2021-08-06 | 26.54 | $26.54 | 22200 |
| 2021-08-05 | 26.60 | $26.37 | 31700 |
| 2021-08-04 | 26.72 | $26.26 | 20900 |
| 2021-08-03 | 26.91 | $26.53 | 64800 |
| 2021-08-02 | 27.06 | $26.59 | 66700 |
| 2021-07-30 | 27.22 | $27.06 | 43000 |
| 2021-07-29 | 27.26 | $27.28 | 36900 |
| 2021-07-28 | 27.24 | $27.11 | 28600 |
| 2021-07-27 | 27.27 | $27.06 | 22700 |
| 2021-07-26 | 27.33 | $27.34 | 38400 |
| 2021-07-23 | 27.30 | $27.00 | 23200 |
| 2021-07-22 | 27.37 | $27.04 | 43800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.47
2026-07-17
Close Price
$19.61
Vol: 172219
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.34
Average
49.30
Maximum
74.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.47 | $19.61 | 172219 |
| 2026-07-16 | 37.80 | $19.41 | 197649 |
| 2026-07-15 | 38.81 | $19.61 | 187945 |
| 2026-07-14 | 35.43 | $19.20 | 146561 |
| 2026-07-13 | 34.17 | $19.05 | 297900 |
| 2026-07-10 | 26.11 | $18.17 | 313300 |
| 2026-07-09 | 18.34 | $17.45 | 398338 |
| 2026-07-08 | 19.79 | $17.98 | 1.0M |
| 2026-07-07 | 34.12 | $20.93 | 264300 |
| 2026-07-06 | 38.52 | $21.42 | 210639 |
| 2026-07-02 | 50.34 | $22.36 | 134880 |
| 2026-07-01 | 53.32 | $22.54 | 106200 |
| 2026-06-30 | 49.71 | $22.31 | 55800 |
| 2026-06-29 | 49.06 | $22.27 | 75900 |
| 2026-06-26 | 49.36 | $22.29 | 52800 |
| 2026-06-25 | 46.36 | $22.10 | 83621 |
| 2026-06-24 | 46.36 | $22.10 | 66778 |
| 2026-06-23 | 48.12 | $22.23 | 66900 |
| 2026-06-22 | 46.18 | $22.10 | 88981 |
| 2026-06-18 | 46.04 | $22.09 | 50400 |
| 2026-06-17 | 45.18 | $22.03 | 64900 |
| 2026-06-16 | 47.44 | $22.22 | 90193 |
| 2026-06-15 | 43.17 | $21.92 | 156087 |
| 2026-06-12 | 49.84 | $22.44 | 62100 |
| 2026-06-11 | 47.62 | $22.29 | 62248 |
| 2026-06-10 | 48.30 | $22.34 | 56324 |
| 2026-06-09 | 48.30 | $22.34 | 61635 |
| 2026-06-08 | 47.63 | $22.29 | 94051 |
| 2026-06-05 | 48.46 | $22.36 | 107800 |
| 2026-06-04 | 49.05 | $22.41 | 67600 |
| 2026-06-03 | 49.05 | $22.41 | 132991 |
| 2026-06-02 | 54.50 | $22.87 | 145763 |
| 2026-06-01 | 52.66 | $22.70 | 73868 |
| 2026-05-29 | 50.52 | $22.51 | 91945 |
| 2026-05-28 | 49.96 | $22.46 | 72300 |
| 2026-05-27 | 50.61 | $22.52 | 73700 |
| 2026-05-26 | 48.24 | $22.30 | 123900 |
| 2026-05-22 | 47.48 | $22.23 | 49780 |
| 2026-05-21 | 47.48 | $22.23 | 66932 |
| 2026-05-20 | 47.18 | $22.20 | 72161 |
| 2026-05-19 | 46.69 | $22.15 | 86700 |
| 2026-05-18 | 47.02 | $22.19 | 216137 |
| 2026-05-15 | 44.43 | $21.91 | 58943 |
| 2026-05-14 | 46.11 | $22.13 | 70200 |
| 2026-05-13 | 45.03 | $22.01 | 76619 |
| 2026-05-12 | 45.91 | $22.13 | 88251 |
| 2026-05-11 | 43.29 | $21.83 | 110300 |
| 2026-05-08 | 45.52 | $22.15 | 99900 |
| 2026-05-07 | 46.88 | $22.34 | 139488 |
| 2026-05-06 | 48.03 | $22.50 | 190600 |
| 2026-05-05 | 53.65 | $23.22 | 110730 |
| 2026-05-04 | 59.84 | $23.89 | 273088 |
| 2026-05-01 | 57.33 | $23.53 | 124500 |
| 2026-04-30 | 55.64 | $23.30 | 77006 |
| 2026-04-29 | 50.56 | $22.67 | 48713 |
| 2026-04-28 | 52.09 | $22.84 | 62069 |
| 2026-04-27 | 48.24 | $22.40 | 80400 |
| 2026-04-24 | 49.01 | $22.49 | 48103 |
| 2026-04-23 | 49.26 | $22.52 | 176106 |
| 2026-04-22 | 51.91 | $22.84 | 93300 |
| 2026-04-21 | 52.16 | $22.87 | 115304 |
| 2026-04-20 | 55.38 | $23.25 | 99477 |
| 2026-04-17 | 56.42 | $23.37 | 96200 |
| 2026-04-16 | 53.73 | $22.98 | 79012 |
| 2026-04-15 | 55.57 | $23.20 | 131500 |
| 2026-04-14 | 52.40 | $22.75 | 79700 |
| 2026-04-13 | 50.15 | $22.45 | 117921 |
| 2026-04-10 | 48.93 | $22.29 | 118143 |
| 2026-04-09 | 46.84 | $22.02 | 90541 |
| 2026-04-08 | 47.46 | $22.11 | 101201 |
| 2026-04-07 | 46.03 | $21.92 | 116300 |
| 2026-04-06 | 50.47 | $22.57 | 159100 |
| 2026-04-02 | 46.39 | $22.03 | 117000 |
| 2026-04-01 | 40.82 | $21.38 | 143576 |
| 2026-03-31 | 44.10 | $21.87 | 74962 |
| 2026-03-30 | 38.76 | $21.31 | 102400 |
| 2026-03-27 | 34.62 | $20.92 | 298003 |
| 2026-03-26 | 42.96 | $22.10 | 55000 |
| 2026-03-25 | 43.55 | $22.17 | 58005 |
| 2026-03-24 | 38.99 | $21.77 | 85500 |
| 2026-03-23 | 42.41 | $22.19 | 128500 |
| 2026-03-20 | 37.98 | $21.83 | 186600 |
| 2026-03-19 | 43.96 | $22.50 | 99100 |
| 2026-03-18 | 44.16 | $22.52 | 62438 |
| 2026-03-17 | 43.68 | $22.48 | 107223 |
| 2026-03-16 | 35.97 | $21.89 | 145300 |
| 2026-03-13 | 37.37 | $22.06 | 134500 |
| 2026-03-12 | 40.73 | $22.44 | 133135 |
| 2026-03-11 | 44.33 | $22.80 | 98748 |
| 2026-03-10 | 45.28 | $22.89 | 122909 |
| 2026-03-09 | 45.90 | $22.95 | 168879 |
| 2026-03-06 | 48.76 | $23.22 | 192246 |
| 2026-03-05 | 53.59 | $23.63 | 171721 |
| 2026-03-04 | 54.46 | $23.70 | 166540 |
| 2026-03-03 | 51.91 | $23.46 | 208644 |
| 2026-03-02 | 53.33 | $23.58 | 257581 |
| 2026-02-27 | 48.65 | $23.16 | 158407 |
| 2026-02-26 | 52.07 | $23.45 | 78200 |
| 2026-02-25 | 52.80 | $23.51 | 69131 |
| 2026-02-24 | 48.95 | $23.17 | 86115 |
| 2026-02-23 | 45.87 | $22.92 | 123417 |
| 2026-02-20 | 50.13 | $23.29 | 96224 |
| 2026-02-19 | 48.28 | $23.14 | 229700 |
| 2026-02-18 | 53.98 | $23.59 | 70479 |
| 2026-02-17 | 52.68 | $23.48 | 152732 |
| 2026-02-13 | 46.86 | $23.03 | 112021 |
| 2026-02-12 | 44.70 | $22.88 | 121100 |
| 2026-02-11 | 50.25 | $23.31 | 95000 |
| 2026-02-10 | 49.70 | $23.27 | 119340 |
| 2026-02-09 | 51.33 | $23.39 | 86145 |
| 2026-02-06 | 52.41 | $23.47 | 96201 |
| 2026-02-05 | 51.31 | $23.38 | 168100 |
| 2026-02-04 | 51.69 | $23.41 | 194700 |
| 2026-02-03 | 56.87 | $23.80 | 276727 |
| 2026-02-02 | 60.09 | $24.02 | 250300 |
| 2026-01-30 | 56.00 | $23.64 | 98002 |
| 2026-01-29 | 56.87 | $23.70 | 66100 |
| 2026-01-28 | 52.65 | $23.34 | 104601 |
| 2026-01-27 | 53.76 | $23.42 | 117204 |
| 2026-01-26 | 52.21 | $23.29 | 121400 |
| 2026-01-23 | 52.59 | $23.32 | 91937 |
| 2026-01-22 | 53.48 | $23.39 | 100758 |
| 2026-01-21 | 53.05 | $23.35 | 83234 |
| 2026-01-20 | 50.34 | $23.10 | 163500 |
| 2026-01-16 | 55.44 | $23.52 | 89744 |
| 2026-01-15 | 59.24 | $23.80 | 141300 |
| 2026-01-14 | 55.40 | $23.43 | 123053 |
| 2026-01-13 | 50.37 | $23.01 | 105100 |
| 2026-01-12 | 51.82 | $23.12 | 119580 |
| 2026-01-09 | 53.15 | $23.22 | 125400 |
| 2026-01-08 | 49.72 | $22.94 | 172200 |
| 2026-01-07 | 44.94 | $22.59 | 253303 |
| 2026-01-06 | 53.18 | $23.19 | 169206 |
| 2026-01-05 | 59.38 | $23.55 | 224140 |
| 2026-01-02 | 54.00 | $23.17 | 142900 |
| 2025-12-31 | 52.43 | $23.07 | 59456 |
| 2025-12-30 | 51.80 | $23.03 | 90013 |
| 2025-12-29 | 54.00 | $23.16 | 107616 |
| 2025-12-26 | 54.17 | $23.17 | 51013 |
| 2025-12-24 | 53.89 | $23.15 | 30400 |
| 2025-12-23 | 52.55 | $23.05 | 60200 |
| 2025-12-22 | 54.35 | $23.17 | 103415 |
| 2025-12-19 | 51.87 | $22.98 | 75400 |
| 2025-12-18 | 56.48 | $23.28 | 87923 |
| 2025-12-17 | 55.73 | $23.22 | 71681 |
| 2025-12-16 | 54.49 | $23.12 | 64646 |
| 2025-12-15 | 52.21 | $22.94 | 65849 |
| 2025-12-12 | 55.29 | $23.15 | 55400 |
| 2025-12-11 | 53.03 | $22.97 | 81100 |
| 2025-12-10 | 52.78 | $22.95 | 70903 |
| 2025-12-09 | 51.68 | $22.86 | 65038 |
| 2025-12-08 | 49.82 | $22.71 | 79400 |
| 2025-12-05 | 50.31 | $22.75 | 61500 |
| 2025-12-04 | 50.43 | $22.76 | 71540 |
| 2025-12-03 | 46.64 | $22.44 | 110100 |
| 2025-12-02 | 48.17 | $22.58 | 121147 |
| 2025-12-01 | 57.39 | $23.30 | 252800 |
| 2025-11-28 | 56.62 | $23.23 | 50500 |
| 2025-11-26 | 56.62 | $23.23 | 95100 |
| 2025-11-25 | 54.62 | $23.04 | 93300 |
| 2025-11-24 | 51.13 | $22.73 | 76244 |
| 2025-11-21 | 48.06 | $22.48 | 76800 |
| 2025-11-20 | 43.78 | $22.16 | 108107 |
| 2025-11-19 | 44.10 | $22.19 | 75000 |
| 2025-11-18 | 44.84 | $22.26 | 72770 |
| 2025-11-17 | 41.95 | $22.04 | 93631 |
| 2025-11-14 | 44.25 | $22.27 | 79102 |
| 2025-11-13 | 43.87 | $22.24 | 137015 |
| 2025-11-12 | 45.14 | $22.37 | 95051 |
| 2025-11-11 | 40.75 | $22.02 | 82603 |
| 2025-11-10 | 36.01 | $21.68 | 75541 |
| 2025-11-07 | 36.01 | $21.68 | 136209 |
| 2025-11-06 | 37.36 | $21.85 | 62400 |
| 2025-11-05 | 38.07 | $21.94 | 131599 |
| 2025-11-04 | 39.85 | $22.16 | 100600 |
| 2025-11-03 | 41.43 | $22.35 | 140100 |
| 2025-10-31 | 42.79 | $22.51 | 76800 |
| 2025-10-30 | 39.36 | $22.22 | 47900 |
| 2025-10-29 | 40.48 | $22.36 | 88300 |
| 2025-10-28 | 44.39 | $22.82 | 105900 |
| 2025-10-27 | 42.79 | $22.68 | 104500 |
| 2025-10-24 | 40.59 | $22.49 | 92400 |
| 2025-10-23 | 42.05 | $22.67 | 103900 |
| 2025-10-22 | 40.93 | $22.57 | 85500 |
| 2025-10-21 | 40.71 | $22.55 | 114700 |
| 2025-10-20 | 33.49 | $21.93 | 60700 |
| 2025-10-17 | 30.78 | $21.72 | 89500 |
| 2025-10-16 | 28.67 | $21.56 | 119500 |
| 2025-10-15 | 32.22 | $22.17 | 102300 |
| 2025-10-14 | 31.96 | $22.15 | 111200 |
| 2025-10-13 | 28.26 | $21.87 | 144600 |
| 2025-10-10 | 24.36 | $21.59 | 228600 |
| 2025-10-09 | 26.62 | $22.05 | 322700 |
| 2025-10-08 | 27.68 | $22.25 | 512500 |
| 2025-10-07 | 34.96 | $23.35 | 282600 |
| 2025-10-06 | 46.03 | $24.41 | 206600 |
| 2025-10-03 | 45.88 | $24.40 | 133700 |
| 2025-10-02 | 47.02 | $24.49 | 96600 |
| 2025-10-01 | 40.96 | $24.10 | 185200 |
| 2025-09-30 | 44.56 | $24.39 | 123900 |
| 2025-09-29 | 41.17 | $24.19 | 87500 |
| 2025-09-26 | 43.57 | $24.38 | 87200 |
| 2025-09-25 | 42.57 | $24.32 | 107300 |
| 2025-09-24 | 40.38 | $24.19 | 149900 |
| 2025-09-23 | 48.32 | $24.78 | 66100 |
| 2025-09-22 | 48.16 | $24.77 | 77100 |
| 2025-09-19 | 49.35 | $24.85 | 117300 |
| 2025-09-18 | 49.93 | $24.89 | 73100 |
| 2025-09-17 | 44.27 | $24.53 | 66100 |
| 2025-09-16 | 38.98 | $24.24 | 97200 |
| 2025-09-15 | 38.02 | $24.19 | 147900 |
| 2025-09-12 | 42.05 | $24.51 | 76900 |
| 2025-09-11 | 43.14 | $24.59 | 75500 |
| 2025-09-10 | 41.34 | $24.49 | 100800 |
| 2025-09-09 | 41.97 | $24.54 | 97800 |
| 2025-09-08 | 45.25 | $24.79 | 145400 |
| 2025-09-05 | 45.25 | $24.79 | 125800 |
| 2025-09-04 | 45.25 | $24.79 | 138800 |
| 2025-09-03 | 50.24 | $25.16 | 227100 |
| 2025-09-02 | 56.47 | $25.55 | 160100 |
| 2025-08-29 | 56.34 | $25.54 | 110900 |
| 2025-08-28 | 54.78 | $25.42 | 90100 |
| 2025-08-27 | 56.05 | $25.50 | 70200 |
| 2025-08-26 | 55.19 | $25.43 | 67800 |
| 2025-08-25 | 52.79 | $25.24 | 109500 |
| 2025-08-22 | 52.94 | $25.25 | 103800 |
| 2025-08-21 | 55.92 | $25.46 | 139700 |
| 2025-08-20 | 55.70 | $25.44 | 75400 |
| 2025-08-19 | 56.24 | $25.48 | 59000 |
| 2025-08-18 | 57.04 | $25.54 | 94000 |
| 2025-08-15 | 54.59 | $25.30 | 64100 |
| 2025-08-14 | 57.59 | $25.53 | 71000 |
| 2025-08-13 | 56.60 | $25.43 | 68900 |
| 2025-08-12 | 54.91 | $25.26 | 115800 |
| 2025-08-11 | 55.27 | $25.29 | 102400 |
| 2025-08-08 | 53.13 | $25.07 | 128800 |
| 2025-08-07 | 47.35 | $24.54 | 127600 |
| 2025-08-06 | 48.31 | $24.63 | 101200 |
| 2025-08-05 | 51.75 | $24.94 | 245600 |
| 2025-08-04 | 46.37 | $24.48 | 137300 |
| 2025-08-01 | 41.96 | $24.15 | 236900 |
| 2025-07-31 | 47.59 | $24.65 | 89400 |
| 2025-07-30 | 49.48 | $24.80 | 99400 |
| 2025-07-29 | 50.89 | $24.91 | 91200 |
| 2025-07-28 | 52.18 | $25.01 | 125700 |
| 2025-07-25 | 54.53 | $25.19 | 78200 |
| 2025-07-24 | 56.55 | $25.34 | 144900 |
| 2025-07-23 | 58.47 | $25.48 | 272700 |
| 2025-07-22 | 53.19 | $24.99 | 96700 |
| 2025-07-21 | 53.32 | $25.00 | 202200 |
| 2025-07-18 | 54.99 | $25.13 | 131600 |
| 2025-07-17 | 59.51 | $25.46 | 78400 |
| 2025-07-16 | 57.29 | $25.24 | 113500 |
| 2025-07-15 | 53.55 | $24.90 | 95100 |
| 2025-07-14 | 52.14 | $24.78 | 87700 |
| 2025-07-11 | 53.03 | $24.85 | 137900 |
| 2025-07-10 | 51.46 | $24.71 | 141200 |
| 2025-07-09 | 46.73 | $24.32 | 304900 |
| 2025-07-08 | 56.35 | $25.04 | 155900 |
| 2025-07-07 | 63.21 | $25.44 | 154800 |
| 2025-07-03 | 62.34 | $25.36 | 83800 |
| 2025-07-02 | 61.59 | $25.29 | 107400 |
| 2025-07-01 | 59.49 | $25.10 | 104400 |
| 2025-06-30 | 55.87 | $24.80 | 119700 |
| 2025-06-27 | 54.32 | $24.68 | 94100 |
| 2025-06-26 | 53.15 | $24.59 | 47300 |
| 2025-06-25 | 52.51 | $24.54 | 74500 |
| 2025-06-24 | 51.36 | $24.45 | 93600 |
| 2025-06-23 | 53.40 | $24.60 | 70500 |
| 2025-06-20 | 52.07 | $24.49 | 45900 |
| 2025-06-18 | 50.12 | $24.33 | 77400 |
| 2025-06-17 | 49.76 | $24.30 | 45000 |
| 2025-06-16 | 47.95 | $24.15 | 48900 |
| 2025-06-13 | 48.17 | $24.17 | 78600 |
| 2025-06-12 | 49.46 | $24.29 | 50700 |
| 2025-06-11 | 47.80 | $24.14 | 90800 |
| 2025-06-10 | 47.13 | $24.08 | 898500 |
| 2025-06-09 | 47.61 | $24.13 | 166100 |
| 2025-06-06 | 50.32 | $24.41 | 79800 |
| 2025-06-05 | 49.64 | $24.34 | 124600 |
| 2025-06-04 | 52.47 | $24.63 | 174100 |
| 2025-06-03 | 52.96 | $24.68 | 116400 |
| 2025-06-02 | 51.93 | $24.56 | 94300 |
| 2025-05-30 | 54.00 | $24.78 | 98800 |
| 2025-05-29 | 56.02 | $24.99 | 114100 |
| 2025-05-28 | 55.56 | $24.93 | 111800 |
| 2025-05-27 | 56.58 | $25.04 | 141100 |
| 2025-05-23 | 52.39 | $24.48 | 46100 |
| 2025-05-22 | 52.15 | $24.45 | 65700 |
| 2025-05-21 | 51.85 | $24.41 | 69200 |
| 2025-05-20 | 54.28 | $24.71 | 71600 |
| 2025-05-19 | 53.94 | $24.66 | 81400 |
| 2025-05-16 | 52.10 | $24.39 | 103600 |
| 2025-05-15 | 51.49 | $24.30 | 65200 |
| 2025-05-14 | 49.72 | $24.04 | 108600 |
| 2025-05-13 | 50.26 | $24.12 | 101600 |
| 2025-05-12 | 48.28 | $23.82 | 141000 |
| 2025-05-09 | 45.38 | $23.40 | 163800 |
| 2025-05-08 | 40.24 | $22.72 | 375200 |
| 2025-05-07 | 54.22 | $24.68 | 102400 |
| 2025-05-06 | 55.92 | $24.86 | 47200 |
| 2025-05-05 | 57.34 | $25.01 | 159400 |
| 2025-05-02 | 56.64 | $24.91 | 65500 |
| 2025-05-01 | 54.30 | $24.58 | 116300 |
| 2025-04-30 | 52.76 | $24.37 | 39800 |
| 2025-04-29 | 53.82 | $24.50 | 40700 |
| 2025-04-28 | 54.31 | $24.56 | 75100 |
| 2025-04-25 | 52.28 | $24.26 | 70600 |
| 2025-04-24 | 50.68 | $24.03 | 87200 |
| 2025-04-23 | 48.40 | $23.71 | 62000 |
| 2025-04-22 | 47.46 | $23.58 | 36600 |
| 2025-04-21 | 45.36 | $23.29 | 48400 |
| 2025-04-17 | 46.58 | $23.49 | 50900 |
| 2025-04-16 | 41.81 | $22.85 | 63000 |
| 2025-04-15 | 42.83 | $23.03 | 93100 |
| 2025-04-14 | 42.09 | $22.93 | 57000 |
| 2025-04-11 | 38.91 | $22.51 | 48900 |
| 2025-04-10 | 37.98 | $22.39 | 87700 |
| 2025-04-09 | 40.77 | $22.96 | 128300 |
| 2025-04-08 | 27.46 | $21.46 | 157900 |
| 2025-04-07 | 30.94 | $22.25 | 219600 |
| 2025-04-04 | 36.69 | $23.28 | 230600 |
| 2025-04-03 | 53.88 | $25.14 | 104200 |
| 2025-04-02 | 56.17 | $25.31 | 60600 |
| 2025-04-01 | 56.70 | $25.35 | 104300 |
| 2025-03-31 | 56.51 | $25.33 | 81500 |
| 2025-03-28 | 55.24 | $25.20 | 75000 |
| 2025-03-27 | 56.20 | $25.28 | 104600 |
| 2025-03-26 | 54.71 | $25.12 | 91400 |
| 2025-03-25 | 53.69 | $25.01 | 123400 |
| 2025-03-24 | 49.86 | $24.62 | 62000 |
| 2025-03-21 | 47.10 | $24.36 | 40200 |
| 2025-03-20 | 47.87 | $24.44 | 34900 |
| 2025-03-19 | 46.30 | $24.29 | 48900 |
| 2025-03-18 | 44.94 | $24.16 | 48900 |
| 2025-03-17 | 43.37 | $24.01 | 78300 |
| 2025-03-14 | 40.56 | $23.75 | 92300 |
| 2025-03-13 | 35.93 | $23.35 | 79700 |
| 2025-03-12 | 38.05 | $23.65 | 92500 |
| 2025-03-11 | 36.63 | $23.53 | 170300 |
| 2025-03-10 | 40.11 | $24.01 | 210700 |
| 2025-03-07 | 41.12 | $24.14 | 99400 |
| 2025-03-06 | 34.25 | $23.57 | 245500 |
| 2025-03-05 | 47.82 | $25.03 | 305800 |
| 2025-03-04 | 50.42 | $25.23 | 186700 |
| 2025-03-03 | 58.94 | $25.79 | 249800 |
| 2025-02-28 | 62.72 | $26.00 | 129400 |
| 2025-02-27 | 59.81 | $25.75 | 81700 |
| 2025-02-26 | 59.20 | $25.70 | 111400 |
| 2025-02-25 | 60.59 | $25.78 | 173600 |
| 2025-02-24 | 60.48 | $25.77 | 168800 |
| 2025-02-21 | 63.69 | $25.96 | 187900 |
| 2025-02-20 | 60.32 | $25.64 | 199400 |
| 2025-02-19 | 62.38 | $25.76 | 202200 |
| 2025-02-18 | 57.82 | $25.36 | 943800 |
| 2025-02-14 | 58.32 | $25.39 | 128300 |
| 2025-02-13 | 57.26 | $25.30 | 127200 |
| 2025-02-12 | 53.51 | $25.00 | 72800 |
| 2025-02-11 | 54.57 | $25.07 | 104300 |
| 2025-02-10 | 53.82 | $25.01 | 210300 |
| 2025-02-07 | 60.43 | $25.43 | 47300 |
| 2025-02-06 | 59.98 | $25.39 | 133400 |
| 2025-02-05 | 54.80 | $24.96 | 67500 |
| 2025-02-04 | 52.35 | $24.78 | 68100 |
| 2025-02-03 | 54.70 | $24.93 | 64800 |
| 2025-01-31 | 55.49 | $24.98 | 65700 |
| 2025-01-30 | 53.31 | $24.81 | 40900 |
| 2025-01-29 | 52.27 | $24.73 | 46000 |
| 2025-01-28 | 53.84 | $24.84 | 83300 |
| 2025-01-27 | 61.87 | $25.34 | 111000 |
| 2025-01-24 | 62.94 | $25.40 | 64500 |
| 2025-01-23 | 61.35 | $25.25 | 56800 |
| 2025-01-22 | 57.80 | $24.94 | 38600 |
| 2025-01-21 | 60.70 | $25.11 | 74000 |
| 2025-01-17 | 58.24 | $24.90 | 88500 |
| 2025-01-16 | 58.24 | $24.90 | 48800 |
| 2025-01-15 | 58.02 | $24.88 | 74700 |
| 2025-01-14 | 56.10 | $24.71 | 70600 |
| 2025-01-13 | 52.19 | $24.39 | 68900 |
| 2025-01-10 | 49.38 | $24.18 | 123400 |
| 2025-01-08 | 53.97 | $24.50 | 81900 |
| 2025-01-07 | 49.97 | $24.21 | 51500 |
| 2025-01-06 | 50.11 | $24.22 | 41100 |
| 2025-01-03 | 51.51 | $24.32 | 29900 |
| 2025-01-02 | 50.46 | $24.24 | 51200 |
| 2024-12-31 | 46.01 | $23.92 | 45600 |
| 2024-12-30 | 45.13 | $23.86 | 73400 |
| 2024-12-27 | 43.83 | $23.77 | 57700 |
| 2024-12-26 | 43.55 | $23.75 | 50300 |
| 2024-12-24 | 45.51 | $23.93 | 32900 |
| 2024-12-23 | 42.07 | $23.68 | 44500 |
| 2024-12-20 | 42.69 | $23.74 | 84000 |
| 2024-12-19 | 42.29 | $23.71 | 102100 |
| 2024-12-18 | 39.76 | $23.52 | 99900 |
| 2024-12-17 | 45.20 | $24.07 | 42500 |
| 2024-12-16 | 46.87 | $24.22 | 69100 |
| 2024-12-13 | 45.07 | $24.08 | 46500 |
| 2024-12-12 | 44.31 | $24.02 | 47500 |
| 2024-12-11 | 44.31 | $24.02 | 60000 |
| 2024-12-10 | 46.65 | $24.26 | 54500 |
| 2024-12-09 | 44.44 | $24.07 | 90400 |
| 2024-12-06 | 43.86 | $24.02 | 60600 |
| 2024-12-05 | 42.61 | $23.91 | 112900 |
| 2024-12-04 | 44.32 | $24.11 | 131400 |
| 2024-12-03 | 58.34 | $25.37 | 279600 |
| 2024-12-02 | 64.16 | $25.75 | 663100 |
| 2024-11-29 | 63.62 | $25.69 | 233100 |
| 2024-11-27 | 62.16 | $25.53 | 86300 |
| 2024-11-26 | 63.52 | $25.62 | 240100 |
| 2024-11-25 | 65.48 | $25.75 | 157000 |
| 2024-11-22 | 70.58 | $26.07 | 61700 |
| 2024-11-21 | 67.67 | $25.68 | 49000 |
| 2024-11-20 | 67.27 | $25.63 | 48300 |
| 2024-11-19 | 65.68 | $25.43 | 76100 |
| 2024-11-18 | 67.39 | $25.54 | 92900 |
| 2024-11-15 | 65.20 | $25.26 | 75400 |
| 2024-11-14 | 63.44 | $25.05 | 52900 |
| 2024-11-13 | 60.95 | $24.77 | 56800 |
| 2024-11-12 | 61.23 | $24.79 | 72400 |
| 2024-11-11 | 65.58 | $25.09 | 133000 |
| 2024-11-08 | 63.53 | $24.84 | 87400 |
| 2024-11-07 | 59.29 | $24.38 | 106900 |
| 2024-11-06 | 53.10 | $23.83 | 52400 |
| 2024-11-05 | 45.68 | $23.31 | 42400 |
| 2024-11-04 | 44.88 | $23.26 | 37000 |
| 2024-11-01 | 44.42 | $23.23 | 53800 |
| 2024-10-31 | 47.05 | $23.44 | 50600 |
| 2024-10-30 | 49.03 | $23.59 | 35100 |
| 2024-10-29 | 50.37 | $23.69 | 51600 |
| 2024-10-28 | 54.31 | $23.97 | 48800 |
| 2024-10-25 | 52.02 | $23.79 | 65500 |
| 2024-10-24 | 52.72 | $23.84 | 45200 |
| 2024-10-23 | 54.96 | $24.00 | 37800 |
| 2024-10-22 | 54.73 | $23.98 | 58000 |
| 2024-10-21 | 58.25 | $24.23 | 30200 |
| 2024-10-18 | 58.15 | $24.22 | 48000 |
| 2024-10-17 | 58.69 | $24.26 | 24400 |
| 2024-10-16 | 59.63 | $24.33 | 74200 |
| 2024-10-15 | 57.62 | $24.11 | 50800 |
| 2024-10-14 | 57.44 | $24.09 | 55800 |
| 2024-10-11 | 54.95 | $23.82 | 78700 |
| 2024-10-10 | 56.34 | $23.94 | 109300 |
| 2024-10-09 | 68.74 | $24.84 | 337300 |
| 2024-10-08 | 55.80 | $23.58 | 191800 |
| 2024-10-07 | 50.89 | $23.26 | 37500 |
| 2024-10-04 | 50.57 | $23.24 | 31400 |
| 2024-10-03 | 49.45 | $23.17 | 35900 |
| 2024-10-02 | 48.02 | $23.08 | 41600 |
| 2024-10-01 | 47.23 | $23.03 | 36900 |
| 2024-09-30 | 49.51 | $23.19 | 69800 |
| 2024-09-27 | 49.08 | $23.16 | 107800 |
| 2024-09-26 | 49.35 | $23.18 | 60800 |
| 2024-09-25 | 46.09 | $22.95 | 49700 |
| 2024-09-24 | 47.87 | $23.09 | 69000 |
| 2024-09-23 | 49.69 | $23.23 | 45400 |
| 2024-09-20 | 52.84 | $23.46 | 96900 |
| 2024-09-19 | 51.70 | $23.37 | 30500 |
| 2024-09-18 | 51.33 | $23.34 | 46400 |
| 2024-09-17 | 47.63 | $23.05 | 90300 |
| 2024-09-16 | 53.49 | $23.49 | 38700 |
| 2024-09-13 | 50.04 | $23.23 | 52900 |
| 2024-09-12 | 48.37 | $23.11 | 44400 |
| 2024-09-11 | 47.81 | $23.07 | 93100 |
| 2024-09-10 | 60.09 | $23.87 | 150900 |
| 2024-09-09 | 67.04 | $24.21 | 111000 |
| 2024-09-06 | 66.82 | $24.19 | 59800 |
| 2024-09-05 | 66.61 | $24.17 | 65400 |
| 2024-09-04 | 63.49 | $23.88 | 54100 |
| 2024-09-03 | 61.60 | $23.72 | 74400 |
| 2024-08-30 | 59.75 | $23.57 | 93600 |
| 2024-08-29 | 57.13 | $23.37 | 42900 |
| 2024-08-28 | 56.05 | $23.29 | 51500 |
| 2024-08-27 | 58.33 | $23.42 | 40600 |
| 2024-08-26 | 57.31 | $23.34 | 46400 |
| 2024-08-23 | 56.04 | $23.24 | 59200 |
| 2024-08-22 | 54.09 | $23.09 | 46200 |
| 2024-08-21 | 48.27 | $22.69 | 23200 |
| 2024-08-20 | 49.16 | $22.75 | 38400 |
| 2024-08-19 | 47.79 | $22.66 | 59200 |
| 2024-08-16 | 47.50 | $22.64 | 21500 |
| 2024-08-15 | 46.33 | $22.56 | 40900 |
| 2024-08-14 | 42.06 | $22.28 | 41400 |
| 2024-08-13 | 40.61 | $22.19 | 41300 |
| 2024-08-12 | 39.66 | $22.13 | 36900 |
| 2024-08-09 | 41.78 | $22.33 | 30400 |
| 2024-08-08 | 39.32 | $22.17 | 56900 |
| 2024-08-07 | 37.59 | $22.06 | 50800 |
| 2024-08-06 | 37.44 | $22.05 | 45300 |
| 2024-08-05 | 35.32 | $21.91 | 112000 |
| 2024-08-02 | 43.03 | $22.69 | 53800 |
| 2024-08-01 | 47.04 | $23.01 | 55600 |
| 2024-07-31 | 52.40 | $23.38 | 38800 |
| 2024-07-30 | 54.47 | $23.51 | 75600 |
| 2024-07-29 | 51.38 | $23.29 | 33700 |
| 2024-07-26 | 53.25 | $23.41 | 54900 |
| 2024-07-25 | 50.84 | $23.24 | 51600 |
| 2024-07-24 | 48.62 | $23.09 | 30000 |
| 2024-07-23 | 49.47 | $23.15 | 51400 |
| 2024-07-22 | 51.32 | $23.28 | 37700 |
| 2024-07-19 | 48.21 | $23.06 | 23600 |
| 2024-07-18 | 50.29 | $23.21 | 49300 |
| 2024-07-17 | 53.97 | $23.46 | 54800 |
| 2024-07-16 | 52.11 | $23.32 | 75200 |
| 2024-07-15 | 51.17 | $23.25 | 88500 |
| 2024-07-12 | 51.04 | $23.24 | 85400 |
| 2024-07-11 | 55.86 | $23.58 | 115100 |
| 2024-07-10 | 48.99 | $23.07 | 107200 |
| 2024-07-09 | 38.03 | $22.46 | 94200 |
| 2024-07-08 | 39.76 | $22.59 | 50600 |
| 2024-07-05 | 42.14 | $22.76 | 48300 |
| 2024-07-03 | 42.86 | $22.81 | 35000 |
| 2024-07-02 | 43.85 | $22.88 | 49000 |
| 2024-07-01 | 36.69 | $22.52 | 104200 |
| 2024-06-28 | 39.05 | $22.70 | 32000 |
| 2024-06-27 | 40.43 | $22.80 | 70600 |
| 2024-06-26 | 40.23 | $22.79 | 58200 |
| 2024-06-25 | 37.44 | $22.65 | 43600 |
| 2024-06-24 | 38.66 | $22.75 | 49700 |
| 2024-06-21 | 39.40 | $22.81 | 35800 |
| 2024-06-20 | 38.85 | $22.78 | 87400 |
| 2024-06-18 | 41.23 | $22.98 | 71300 |
| 2024-06-17 | 41.35 | $22.99 | 59100 |
| 2024-06-14 | 41.46 | $23.00 | 112300 |
| 2024-06-13 | 47.49 | $23.48 | 169400 |
| 2024-06-12 | 65.09 | $24.42 | 145500 |
| 2024-06-11 | 63.01 | $24.27 | 82000 |
| 2024-06-10 | 64.47 | $24.33 | 104500 |
| 2024-06-07 | 63.94 | $24.29 | 74000 |
| 2024-06-06 | 62.76 | $24.20 | 117400 |
| 2024-06-05 | 60.42 | $24.03 | 85300 |
| 2024-06-04 | 58.84 | $23.92 | 122300 |
| 2024-06-03 | 59.67 | $23.96 | 65800 |
| 2024-05-31 | 56.48 | $23.74 | 60500 |
| 2024-05-30 | 53.29 | $23.54 | 90900 |
| 2024-05-29 | 52.46 | $23.49 | 71000 |
| 2024-05-28 | 55.84 | $23.67 | 65400 |
| 2024-05-24 | 56.03 | $23.68 | 65000 |
| 2024-05-23 | 54.71 | $23.59 | 166200 |
| 2024-05-22 | 48.68 | $23.22 | 52000 |
| 2024-05-21 | 52.45 | $23.43 | 37800 |
| 2024-05-20 | 51.77 | $23.39 | 30300 |
| 2024-05-17 | 52.12 | $23.41 | 73200 |
| 2024-05-16 | 51.50 | $23.37 | 37400 |
| 2024-05-15 | 53.15 | $23.47 | 49500 |
| 2024-05-14 | 52.57 | $23.43 | 29300 |
| 2024-05-13 | 49.46 | $23.22 | 36900 |
| 2024-05-10 | 47.92 | $23.12 | 63700 |
| 2024-05-09 | 46.53 | $23.03 | 86100 |
| 2024-05-08 | 44.16 | $22.88 | 182000 |
| 2024-05-07 | 52.74 | $23.46 | 169600 |
| 2024-05-06 | 57.30 | $23.71 | 54400 |
| 2024-05-03 | 55.24 | $23.57 | 31300 |
| 2024-05-02 | 56.16 | $23.62 | 37000 |
| 2024-05-01 | 57.61 | $23.70 | 31300 |
| 2024-04-30 | 56.27 | $23.60 | 36100 |
| 2024-04-29 | 57.31 | $23.66 | 45600 |
| 2024-04-26 | 60.48 | $23.84 | 120200 |
| 2024-04-25 | 53.23 | $23.31 | 49600 |
| 2024-04-24 | 53.40 | $23.32 | 39200 |
| 2024-04-23 | 51.10 | $23.17 | 40400 |
| 2024-04-22 | 48.35 | $23.00 | 37400 |
| 2024-04-19 | 47.53 | $22.95 | 37400 |
| 2024-04-18 | 43.78 | $22.73 | 39600 |
| 2024-04-17 | 41.25 | $22.59 | 33700 |
| 2024-04-16 | 41.63 | $22.62 | 45600 |
| 2024-04-15 | 42.89 | $22.72 | 76700 |
| 2024-04-12 | 47.84 | $23.08 | 46000 |
| 2024-04-11 | 50.45 | $23.25 | 43000 |
| 2024-04-10 | 47.90 | $23.09 | 43100 |
| 2024-04-09 | 51.34 | $23.31 | 47100 |
| 2024-04-08 | 48.30 | $23.12 | 37800 |
| 2024-04-05 | 46.10 | $22.99 | 44400 |
| 2024-04-04 | 42.92 | $22.81 | 62800 |
| 2024-04-03 | 44.02 | $22.89 | 41700 |
| 2024-04-02 | 44.70 | $22.94 | 48600 |
| 2024-04-01 | 47.19 | $23.12 | 65900 |
| 2024-03-28 | 48.32 | $23.20 | 103300 |
| 2024-03-27 | 44.34 | $22.95 | 51800 |
| 2024-03-26 | 40.70 | $22.74 | 60500 |
| 2024-03-25 | 42.20 | $22.86 | 45200 |
| 2024-03-22 | 42.70 | $22.90 | 35200 |
| 2024-03-21 | 43.93 | $23.00 | 48100 |
| 2024-03-20 | 41.19 | $22.83 | 60400 |
| 2024-03-19 | 39.19 | $22.71 | 48900 |
| 2024-03-18 | 37.86 | $22.63 | 74200 |
| 2024-03-15 | 38.56 | $22.70 | 84100 |
| 2024-03-14 | 35.64 | $22.52 | 104200 |
| 2024-03-13 | 38.75 | $22.84 | 92400 |
| 2024-03-12 | 42.02 | $23.14 | 147500 |
| 2024-03-11 | 56.30 | $24.09 | 218300 |
| 2024-03-08 | 51.70 | $23.81 | 109000 |
| 2024-03-07 | 49.92 | $23.71 | 78600 |
| 2024-03-06 | 50.27 | $23.73 | 66800 |
| 2024-03-05 | 45.70 | $23.48 | 76300 |
| 2024-03-04 | 46.85 | $23.55 | 63600 |
| 2024-03-01 | 47.82 | $23.61 | 54700 |
| 2024-02-29 | 47.82 | $23.61 | 75300 |
| 2024-02-28 | 47.66 | $23.60 | 42100 |
| 2024-02-27 | 49.58 | $23.73 | 48400 |
| 2024-02-26 | 48.05 | $23.63 | 77900 |
| 2024-02-23 | 48.61 | $23.67 | 55200 |
| 2024-02-22 | 47.74 | $23.61 | 67500 |
| 2024-02-21 | 48.79 | $23.69 | 48900 |
| 2024-02-20 | 46.56 | $23.53 | 111800 |
| 2024-02-16 | 46.43 | $23.52 | 69200 |
| 2024-02-15 | 47.36 | $23.60 | 141700 |
| 2024-02-14 | 36.29 | $22.87 | 50300 |
| 2024-02-13 | 34.50 | $22.77 | 63900 |
| 2024-02-12 | 37.61 | $23.08 | 71100 |
| 2024-02-09 | 36.74 | $23.03 | 50400 |
| 2024-02-08 | 35.88 | $22.98 | 47200 |
| 2024-02-07 | 33.14 | $22.82 | 78900 |
| 2024-02-06 | 34.45 | $22.97 | 84700 |
| 2024-02-05 | 34.12 | $22.95 | 62300 |
| 2024-02-02 | 34.96 | $23.05 | 56400 |
| 2024-02-01 | 34.34 | $23.01 | 151100 |
| 2024-01-31 | 35.37 | $23.14 | 116200 |
| 2024-01-30 | 37.51 | $23.40 | 68900 |
| 2024-01-29 | 35.96 | $23.29 | 158400 |
| 2024-01-26 | 38.00 | $23.54 | 107800 |
| 2024-01-25 | 35.20 | $23.34 | 83500 |
| 2024-01-24 | 33.49 | $23.22 | 74300 |
| 2024-01-23 | 33.07 | $23.19 | 76400 |
| 2024-01-22 | 33.95 | $23.32 | 93900 |
| 2024-01-19 | 29.86 | $23.02 | 81000 |
| 2024-01-18 | 30.21 | $23.08 | 101800 |
| 2024-01-17 | 30.39 | $23.11 | 92900 |
| 2024-01-16 | 30.61 | $23.15 | 211500 |
| 2024-01-12 | 33.18 | $23.60 | 173200 |
| 2024-01-11 | 29.42 | $23.30 | 359500 |
| 2024-01-10 | 29.63 | $23.34 | 875100 |
| 2024-01-09 | 52.64 | $25.90 | 101600 |
| 2024-01-08 | 56.91 | $26.16 | 115000 |
| 2024-01-05 | 60.30 | $26.35 | 121400 |
| 2024-01-04 | 55.08 | $25.96 | 124000 |
| 2024-01-03 | 51.00 | $25.70 | 67500 |
| 2024-01-02 | 52.39 | $25.78 | 105600 |
| 2023-12-29 | 53.78 | $25.86 | 87200 |
| 2023-12-28 | 54.47 | $25.90 | 161100 |
| 2023-12-27 | 54.19 | $25.88 | 71400 |
| 2023-12-26 | 53.52 | $25.83 | 105400 |
| 2023-12-22 | 49.26 | $25.53 | 51000 |
| 2023-12-21 | 48.20 | $25.46 | 62500 |
| 2023-12-20 | 48.20 | $25.46 | 112900 |
| 2023-12-19 | 53.03 | $25.80 | 204900 |
| 2023-12-18 | 53.78 | $25.85 | 175400 |
| 2023-12-15 | 54.22 | $25.88 | 70900 |
| 2023-12-14 | 56.40 | $26.03 | 147100 |
| 2023-12-13 | 59.75 | $26.25 | 185800 |
| 2023-12-12 | 57.92 | $26.08 | 207300 |
| 2023-12-11 | 59.12 | $26.16 | 207100 |
| 2023-12-08 | 63.02 | $26.41 | 230700 |
| 2023-12-07 | 68.50 | $26.73 | 354800 |
| 2023-12-06 | 67.75 | $26.64 | 256900 |
| 2023-12-05 | 67.01 | $26.55 | 235300 |
| 2023-12-04 | 64.68 | $26.28 | 602900 |
| 2023-12-01 | 63.12 | $26.11 | 226800 |
| 2023-11-30 | 64.71 | $26.21 | 66300 |
| 2023-11-29 | 59.34 | $25.66 | 86500 |
| 2023-11-28 | 59.13 | $25.64 | 60800 |
| 2023-11-27 | 59.88 | $25.69 | 49300 |
| 2023-11-24 | 61.21 | $25.78 | 31600 |
| 2023-11-22 | 60.47 | $25.70 | 48500 |
| 2023-11-21 | 59.55 | $25.60 | 61900 |
| 2023-11-20 | 59.28 | $25.57 | 80800 |
| 2023-11-17 | 60.82 | $25.69 | 57300 |
| 2023-11-16 | 59.66 | $25.55 | 76100 |
| 2023-11-15 | 60.88 | $25.65 | 76600 |
| 2023-11-14 | 58.71 | $25.38 | 52700 |
| 2023-11-13 | 55.95 | $25.06 | 79500 |
| 2023-11-10 | 53.55 | $24.80 | 66400 |
| 2023-11-09 | 48.88 | $24.34 | 43900 |
| 2023-11-08 | 50.89 | $24.53 | 49500 |
| 2023-11-07 | 49.86 | $24.43 | 49100 |
| 2023-11-06 | 53.48 | $24.77 | 40200 |
| 2023-11-03 | 54.26 | $24.84 | 45300 |
| 2023-11-02 | 49.84 | $24.39 | 67800 |
| 2023-11-01 | 44.52 | $23.92 | 93200 |
| 2023-10-31 | 38.61 | $23.47 | 49800 |
| 2023-10-30 | 38.05 | $23.43 | 54300 |
| 2023-10-27 | 32.51 | $23.05 | 63700 |
| 2023-10-26 | 35.36 | $23.41 | 38200 |
| 2023-10-25 | 35.36 | $23.41 | 90400 |
| 2023-10-24 | 36.39 | $23.54 | 69400 |
| 2023-10-23 | 30.59 | $23.15 | 53900 |
| 2023-10-20 | 31.86 | $23.33 | 45200 |
| 2023-10-19 | 33.41 | $23.54 | 44500 |
| 2023-10-18 | 37.15 | $24.00 | 91700 |
| 2023-10-17 | 41.26 | $24.43 | 79100 |
| 2023-10-16 | 37.76 | $24.20 | 74400 |
| 2023-10-13 | 31.35 | $23.82 | 67600 |
| 2023-10-12 | 27.03 | $23.59 | 128400 |
| 2023-10-11 | 27.24 | $23.62 | 147600 |
| 2023-10-10 | 27.31 | $23.63 | 181900 |
| 2023-10-09 | 31.15 | $24.15 | 130000 |
| 2023-10-06 | 31.89 | $24.24 | 49200 |
| 2023-10-05 | 30.50 | $24.16 | 40200 |
| 2023-10-04 | 31.65 | $24.31 | 109800 |
| 2023-10-03 | 33.15 | $24.50 | 227600 |
| 2023-10-02 | 37.52 | $24.99 | 294300 |
| 2023-09-29 | 45.83 | $25.70 | 59600 |
| 2023-09-28 | 45.35 | $25.67 | 66300 |
| 2023-09-27 | 44.40 | $25.61 | 100500 |
| 2023-09-26 | 42.01 | $25.46 | 77800 |
| 2023-09-25 | 45.61 | $25.75 | 50800 |
| 2023-09-22 | 45.87 | $25.77 | 54800 |
| 2023-09-21 | 42.47 | $25.55 | 44200 |
| 2023-09-20 | 44.65 | $25.73 | 116500 |
| 2023-09-19 | 46.15 | $25.85 | 56200 |
| 2023-09-18 | 45.57 | $25.81 | 202400 |
| 2023-09-15 | 44.00 | $25.70 | 253200 |
| 2023-09-14 | 45.35 | $25.82 | 186800 |
| 2023-09-13 | 44.81 | $25.78 | 123100 |
| 2023-09-12 | 55.46 | $26.60 | 158000 |
| 2023-09-11 | 51.16 | $26.28 | 484500 |
| 2023-09-08 | 39.33 | $25.60 | 114900 |
| 2023-09-07 | 38.92 | $25.58 | 138000 |
| 2023-09-06 | 40.77 | $25.72 | 43500 |
| 2023-09-05 | 41.16 | $25.75 | 76200 |
| 2023-09-01 | 41.16 | $25.75 | 67400 |
| 2023-08-31 | 42.41 | $25.85 | 71300 |
| 2023-08-30 | 41.57 | $25.80 | 80300 |
| 2023-08-29 | 39.91 | $25.70 | 48000 |
| 2023-08-28 | 40.34 | $25.74 | 79500 |
| 2023-08-25 | 43.02 | $25.98 | 352200 |
| 2023-08-24 | 42.87 | $25.97 | 80900 |
| 2023-08-23 | 44.32 | $26.10 | 55900 |
| 2023-08-22 | 42.77 | $25.99 | 61400 |
| 2023-08-21 | 47.44 | $26.40 | 67300 |
| 2023-08-18 | 48.05 | $26.45 | 83300 |
| 2023-08-17 | 48.05 | $26.45 | 90700 |
| 2023-08-16 | 48.95 | $26.53 | 66700 |
| 2023-08-15 | 47.78 | $26.43 | 40400 |
| 2023-08-14 | 50.19 | $26.65 | 83300 |
| 2023-08-11 | 49.31 | $26.57 | 57100 |
| 2023-08-10 | 50.15 | $26.65 | 64700 |
| 2023-08-09 | 49.12 | $26.55 | 49900 |
| 2023-08-08 | 50.61 | $26.70 | 44400 |
| 2023-08-07 | 50.03 | $26.64 | 65000 |
| 2023-08-04 | 45.93 | $26.23 | 64900 |
| 2023-08-03 | 47.47 | $26.40 | 40300 |
| 2023-08-02 | 47.73 | $26.43 | 58400 |
| 2023-08-01 | 49.96 | $26.68 | 69300 |
| 2023-07-31 | 51.80 | $26.88 | 105300 |
| 2023-07-28 | 52.91 | $27.00 | 268900 |
| 2023-07-27 | 54.29 | $27.15 | 203300 |
| 2023-07-26 | 57.12 | $27.45 | 106400 |
| 2023-07-25 | 55.88 | $27.28 | 315000 |
| 2023-07-24 | 53.40 | $26.95 | 776300 |
| 2023-07-21 | 46.95 | $26.20 | 88800 |
| 2023-07-20 | 44.01 | $25.90 | 89400 |
| 2023-07-19 | 47.25 | $26.29 | 73700 |
| 2023-07-18 | 47.25 | $26.29 | 72200 |
| 2023-07-17 | 47.82 | $26.36 | 113000 |
| 2023-07-14 | 48.94 | $26.50 | 128400 |
| 2023-07-13 | 48.36 | $26.43 | 120600 |
| 2023-07-12 | 42.08 | $25.72 | 212600 |
| 2023-07-11 | 47.14 | $26.38 | 189700 |
| 2023-07-10 | 57.88 | $27.45 | 112300 |
| 2023-07-07 | 57.71 | $27.43 | 58400 |
| 2023-07-06 | 55.38 | $27.16 | 45100 |
| 2023-07-05 | 56.14 | $27.23 | 45400 |
| 2023-07-03 | 55.73 | $27.18 | 28100 |
| 2023-06-30 | 54.18 | $26.99 | 58200 |
| 2023-06-29 | 55.05 | $27.08 | 63800 |
| 2023-06-28 | 50.15 | $26.50 | 34400 |
| 2023-06-27 | 50.51 | $26.54 | 36400 |
| 2023-06-26 | 48.21 | $26.28 | 32400 |
| 2023-06-23 | 44.13 | $25.85 | 50800 |
| 2023-06-22 | 49.96 | $26.52 | 44000 |
| 2023-06-21 | 53.24 | $26.85 | 72500 |
| 2023-06-20 | 53.24 | $26.85 | 47400 |
| 2023-06-16 | 51.77 | $26.68 | 35500 |
| 2023-06-15 | 55.59 | $27.07 | 54500 |
| 2023-06-14 | 54.27 | $26.91 | 66400 |
| 2023-06-13 | 54.85 | $26.97 | 64500 |
| 2023-06-12 | 58.83 | $27.37 | 126000 |
| 2023-06-09 | 65.98 | $28.00 | 210300 |
| 2023-06-08 | 64.62 | $27.79 | 176900 |
| 2023-06-07 | 64.42 | $27.76 | 148000 |
| 2023-06-06 | 64.54 | $27.77 | 99700 |
| 2023-06-05 | 64.36 | $27.74 | 63300 |
| 2023-06-02 | 66.45 | $27.94 | 95800 |
| 2023-06-01 | 74.49 | $28.64 | 65500 |
| 2023-05-31 | 72.01 | $28.10 | 97600 |
| 2023-05-30 | 71.12 | $27.92 | 77200 |
| 2023-05-26 | 68.76 | $27.47 | 62500 |
| 2023-05-25 | 65.48 | $26.92 | 59300 |
| 2023-05-24 | 68.46 | $27.16 | 63800 |
| 2023-05-23 | 66.85 | $26.89 | 40700 |
| 2023-05-22 | 67.21 | $26.92 | 76000 |
| 2023-05-19 | 64.80 | $26.52 | 42100 |
| 2023-05-18 | 62.78 | $26.21 | 47800 |
| 2023-05-17 | 59.43 | $25.74 | 41700 |
| 2023-05-16 | 56.84 | $25.41 | 40000 |
| 2023-05-15 | 53.32 | $25.00 | 51300 |
| 2023-05-12 | 53.53 | $25.02 | 43100 |
| 2023-05-11 | 54.01 | $25.07 | 40200 |
| 2023-05-10 | 53.77 | $25.04 | 39200 |
| 2023-05-09 | 54.95 | $25.17 | 52300 |
| 2023-05-08 | 55.22 | $25.20 | 140600 |
| 2023-05-05 | 48.44 | $24.34 | 51000 |
| 2023-05-04 | 43.01 | $23.77 | 50000 |
| 2023-05-03 | 47.79 | $24.34 | 53800 |
| 2023-05-02 | 47.60 | $24.32 | 52400 |
| 2023-05-01 | 48.11 | $24.38 | 41900 |
| 2023-04-28 | 48.60 | $24.44 | 57800 |
| 2023-04-27 | 48.84 | $24.47 | 41600 |
| 2023-04-26 | 47.03 | $24.25 | 37100 |
| 2023-04-25 | 47.76 | $24.35 | 35900 |
| 2023-04-24 | 48.84 | $24.50 | 46000 |
| 2023-04-21 | 46.47 | $24.19 | 30200 |
| 2023-04-20 | 45.46 | $24.06 | 31800 |
| 2023-04-19 | 48.18 | $24.47 | 72900 |
| 2023-04-18 | 44.23 | $23.96 | 51600 |
| 2023-04-17 | 46.82 | $24.35 | 75700 |
| 2023-04-14 | 37.56 | $23.31 | 35600 |
| 2023-04-13 | 37.36 | $23.29 | 32800 |
| 2023-04-12 | 34.79 | $23.03 | 23900 |
| 2023-04-11 | 34.89 | $23.05 | 43700 |
| 2023-04-10 | 32.68 | $22.82 | 43200 |
| 2023-04-06 | 34.07 | $23.11 | 24400 |
| 2023-04-05 | 33.79 | $23.08 | 43100 |
| 2023-04-04 | 35.38 | $23.42 | 191000 |
| 2023-04-03 | 46.49 | $25.23 | 13800 |
| 2023-03-31 | 46.87 | $25.28 | 33900 |
| 2023-03-30 | 44.42 | $25.00 | 26000 |
| 2023-03-29 | 41.96 | $24.73 | 28200 |
| 2023-03-28 | 37.17 | $24.24 | 29800 |
| 2023-03-27 | 37.84 | $24.35 | 20100 |
| 2023-03-24 | 37.26 | $24.29 | 29100 |
| 2023-03-23 | 32.56 | $23.82 | 41200 |
| 2023-03-22 | 34.10 | $24.12 | 32800 |
| 2023-03-21 | 36.82 | $24.61 | 35100 |
| 2023-03-20 | 32.10 | $24.16 | 39700 |
| 2023-03-17 | 29.66 | $23.94 | 71700 |
| 2023-03-16 | 32.88 | $24.57 | 62700 |
| 2023-03-15 | 30.37 | $24.35 | 70000 |
| 2023-03-14 | 37.73 | $25.56 | 112300 |
| 2023-03-13 | 35.27 | $25.36 | 73400 |
| 2023-03-10 | 35.60 | $25.41 | 103200 |
| 2023-03-09 | 42.96 | $26.36 | 55500 |
| 2023-03-08 | 52.24 | $27.22 | 47900 |
| 2023-03-07 | 56.70 | $27.55 | 52400 |
| 2023-03-06 | 59.03 | $27.71 | 95700 |
| 2023-03-03 | 58.93 | $27.70 | 80000 |
| 2023-03-02 | 59.76 | $27.76 | 80800 |
| 2023-03-01 | 57.18 | $27.49 | 60000 |
| 2023-02-28 | 57.96 | $27.55 | 103900 |
| 2023-02-27 | 57.59 | $27.51 | 93200 |
| 2023-02-24 | 54.36 | $27.17 | 56000 |
| 2023-02-23 | 53.57 | $27.09 | 28500 |
| 2023-02-22 | 50.40 | $26.78 | 29200 |
| 2023-02-21 | 55.38 | $27.21 | 40300 |
| 2023-02-17 | 63.08 | $27.77 | 44400 |
| 2023-02-16 | 62.99 | $27.76 | 42100 |
| 2023-02-15 | 58.73 | $27.30 | 42200 |
| 2023-02-14 | 58.33 | $27.26 | 41700 |
| 2023-02-13 | 59.55 | $27.35 | 68600 |
| 2023-02-10 | 57.87 | $27.17 | 43400 |
| 2023-02-09 | 53.04 | $26.70 | 42700 |
| 2023-02-08 | 53.53 | $26.74 | 27200 |
| 2023-02-07 | 56.69 | $26.99 | 46600 |
| 2023-02-06 | 56.00 | $26.92 | 20400 |
| 2023-02-03 | 55.52 | $26.87 | 26800 |
| 2023-02-02 | 54.86 | $26.80 | 39800 |
| 2023-02-01 | 57.63 | $27.04 | 42000 |
| 2023-01-31 | 56.85 | $26.95 | 33900 |
| 2023-01-30 | 54.66 | $26.70 | 57500 |
| 2023-01-27 | 58.62 | $27.05 | 66700 |
| 2023-01-26 | 57.45 | $26.91 | 34500 |
| 2023-01-25 | 58.69 | $27.02 | 32100 |
| 2023-01-24 | 60.03 | $27.14 | 25300 |
| 2023-01-23 | 59.66 | $27.09 | 51000 |
| 2023-01-20 | 58.88 | $26.98 | 28300 |
| 2023-01-19 | 58.81 | $26.97 | 37500 |
| 2023-01-18 | 59.57 | $27.05 | 40100 |
| 2023-01-17 | 60.50 | $27.15 | 73100 |
| 2023-01-13 | 59.91 | $27.05 | 64600 |
| 2023-01-12 | 59.99 | $27.06 | 61400 |
| 2023-01-11 | 59.61 | $26.99 | 85400 |
| 2023-01-10 | 59.84 | $27.02 | 81500 |
| 2023-01-09 | 56.77 | $26.45 | 41100 |
| 2023-01-06 | 59.34 | $26.79 | 23100 |
| 2023-01-05 | 56.42 | $26.26 | 30100 |
| 2023-01-04 | 57.46 | $26.40 | 33200 |
| 2023-01-03 | 55.23 | $26.00 | 20800 |
| 2022-12-30 | 52.19 | $25.49 | 30400 |
| 2022-12-29 | 51.76 | $25.42 | 22000 |
| 2022-12-28 | 50.75 | $25.25 | 18300 |
| 2022-12-27 | 52.73 | $25.57 | 30700 |
| 2022-12-23 | 52.79 | $25.58 | 14200 |
| 2022-12-22 | 49.68 | $25.02 | 30600 |
| 2022-12-21 | 51.65 | $25.36 | 22300 |
| 2022-12-20 | 50.94 | $25.23 | 43800 |
| 2022-12-19 | 51.05 | $25.25 | 50800 |
| 2022-12-16 | 53.32 | $25.67 | 27100 |
| 2022-12-15 | 54.13 | $25.82 | 27300 |
| 2022-12-14 | 53.46 | $25.67 | 40700 |
| 2022-12-13 | 59.45 | $26.75 | 56500 |
| 2022-12-12 | 61.07 | $27.02 | 60900 |
| 2022-12-09 | 59.07 | $26.51 | 27600 |
| 2022-12-08 | 57.08 | $26.03 | 77400 |
| 2022-12-07 | 61.95 | $26.85 | 46200 |
| 2022-12-06 | 56.69 | $25.62 | 34200 |
| 2022-12-05 | 60.36 | $26.19 | 47500 |
| 2022-12-02 | 64.85 | $26.83 | 34800 |
| 2022-12-01 | 65.35 | $26.90 | 27500 |
| 2022-11-30 | 63.30 | $26.37 | 42200 |
| 2022-11-29 | 63.50 | $26.40 | 26700 |
| 2022-11-28 | 61.31 | $25.84 | 41700 |
| 2022-11-25 | 69.53 | $27.00 | 38700 |
| 2022-11-23 | 70.77 | $27.16 | 44900 |
| 2022-11-22 | 69.84 | $26.87 | 59400 |
| 2022-11-21 | 67.87 | $26.28 | 70000 |
| 2022-11-18 | 62.31 | $24.88 | 38400 |
| 2022-11-17 | 62.22 | $24.86 | 22200 |
| 2022-11-16 | 62.22 | $24.86 | 23500 |
| 2022-11-15 | 59.28 | $24.18 | 65400 |
| 2022-11-14 | 51.03 | $22.63 | 37100 |
| 2022-11-11 | 55.14 | $23.23 | 13000 |
| 2022-11-10 | 54.97 | $23.20 | 16400 |
| 2022-11-09 | 52.60 | $22.79 | 23900 |
| 2022-11-08 | 51.84 | $22.66 | 64300 |
| 2022-11-07 | 58.12 | $23.58 | 30500 |
| 2022-11-04 | 52.47 | $22.63 | 17500 |
| 2022-11-03 | 50.61 | $22.35 | 10000 |
| 2022-11-02 | 51.78 | $22.52 | 17800 |
| 2022-11-01 | 54.68 | $22.93 | 26000 |
| 2022-10-31 | 53.28 | $22.70 | 48200 |
| 2022-10-28 | 50.32 | $22.23 | 35400 |
| 2022-10-27 | 46.47 | $21.67 | 20500 |
| 2022-10-26 | 46.66 | $21.70 | 14700 |
| 2022-10-25 | 47.25 | $21.80 | 44300 |
| 2022-10-24 | 43.14 | $21.20 | 93700 |
| 2022-10-21 | 36.73 | $20.38 | 14700 |
| 2022-10-20 | 36.57 | $20.36 | 36200 |
| 2022-10-19 | 37.74 | $20.61 | 11300 |
| 2022-10-18 | 38.88 | $20.85 | 25200 |
| 2022-10-17 | 39.58 | $21.00 | 30000 |
| 2022-10-14 | 39.30 | $20.96 | 35500 |
| 2022-10-13 | 42.08 | $21.56 | 23800 |
| 2022-10-12 | 37.39 | $20.89 | 18800 |
| 2022-10-11 | 36.06 | $20.71 | 19900 |
| 2022-10-10 | 37.57 | $21.07 | 20200 |
| 2022-10-07 | 37.57 | $21.07 | 28900 |
| 2022-10-06 | 41.20 | $21.91 | 18600 |
| 2022-10-05 | 41.38 | $21.95 | 53600 |
| 2022-10-04 | 39.69 | $21.68 | 33700 |
| 2022-10-03 | 34.26 | $20.87 | 49400 |
| 2022-09-30 | 33.56 | $20.77 | 49900 |
| 2022-09-29 | 35.35 | $21.27 | 55600 |
| 2022-09-28 | 37.72 | $21.89 | 35700 |
| 2022-09-27 | 32.14 | $21.09 | 57400 |
| 2022-09-26 | 32.42 | $21.17 | 89800 |
| 2022-09-23 | 38.64 | $22.75 | 44700 |
| 2022-09-22 | 42.84 | $23.60 | 69900 |
| 2022-09-21 | 48.97 | $24.63 | 15900 |
| 2022-09-20 | 49.36 | $24.69 | 22900 |
| 2022-09-19 | 51.38 | $25.00 | 19900 |
| 2022-09-16 | 54.80 | $25.50 | 20000 |
| 2022-09-15 | 54.94 | $25.52 | 14000 |
| 2022-09-14 | 52.96 | $25.17 | 24500 |
| 2022-09-13 | 51.92 | $24.99 | 72800 |
| 2022-09-12 | 69.00 | $27.12 | 59300 |
| 2022-09-09 | 65.73 | $26.47 | 39600 |
| 2022-09-08 | 63.60 | $26.09 | 37500 |
| 2022-09-07 | 59.65 | $25.46 | 36800 |
| 2022-09-06 | 57.64 | $25.17 | 56500 |
| 2022-09-02 | 57.15 | $25.10 | 70000 |
| 2022-09-01 | 48.31 | $24.01 | 53100 |
| 2022-08-31 | 50.77 | $24.28 | 32200 |
| 2022-08-30 | 47.27 | $23.91 | 38200 |
| 2022-08-29 | 52.02 | $24.41 | 45100 |
| 2022-08-26 | 47.07 | $23.92 | 6900 |
| 2022-08-25 | 49.76 | $24.19 | 10100 |
| 2022-08-24 | 47.65 | $23.99 | 14700 |
| 2022-08-23 | 43.73 | $23.64 | 31700 |
| 2022-08-22 | 44.00 | $23.67 | 22300 |
| 2022-08-19 | 50.25 | $24.31 | 19300 |
| 2022-08-18 | 52.23 | $24.49 | 14900 |
| 2022-08-17 | 50.58 | $24.33 | 19200 |
| 2022-08-16 | 56.99 | $24.88 | 14300 |
| 2022-08-15 | 53.75 | $24.56 | 21500 |
| 2022-08-12 | 60.51 | $25.06 | 31600 |
| 2022-08-11 | 55.27 | $24.57 | 23500 |
| 2022-08-10 | 53.35 | $24.41 | 7200 |
| 2022-08-09 | 54.18 | $24.47 | 11700 |
| 2022-08-08 | 54.07 | $24.46 | 21600 |
| 2022-08-05 | 50.47 | $24.15 | 21100 |
| 2022-08-04 | 49.26 | $24.05 | 21100 |
| 2022-08-03 | 48.17 | $23.96 | 16000 |
| 2022-08-02 | 46.72 | $23.84 | 23100 |
| 2022-08-01 | 42.11 | $23.48 | 29100 |
| 2022-07-29 | 42.99 | $23.57 | 37400 |
| 2022-07-28 | 43.57 | $23.63 | 15500 |
| 2022-07-27 | 40.80 | $23.41 | 15200 |
| 2022-07-26 | 41.06 | $23.44 | 18300 |
| 2022-07-25 | 42.26 | $23.58 | 17000 |
| 2022-07-22 | 43.92 | $23.77 | 22200 |
| 2022-07-21 | 40.78 | $23.50 | 43000 |
| 2022-07-20 | 41.77 | $23.62 | 34900 |
| 2022-07-19 | 39.21 | $23.40 | 27500 |
| 2022-07-18 | 37.91 | $23.29 | 34500 |
| 2022-07-15 | 37.80 | $23.28 | 31100 |
| 2022-07-14 | 37.80 | $23.28 | 18000 |
| 2022-07-13 | 39.23 | $23.50 | 24100 |
| 2022-07-12 | 42.52 | $23.97 | 14500 |
| 2022-07-11 | 41.93 | $23.91 | 26700 |
| 2022-07-08 | 41.83 | $23.90 | 27600 |
| 2022-07-07 | 40.83 | $23.79 | 82800 |
| 2022-07-06 | 44.26 | $24.31 | 26400 |
| 2022-07-05 | 44.74 | $24.38 | 16400 |
| 2022-07-01 | 43.41 | $24.22 | 17700 |
| 2022-06-30 | 41.30 | $23.97 | 15600 |
| 2022-06-29 | 40.03 | $23.82 | 37600 |
| 2022-06-28 | 41.57 | $24.09 | 29400 |
| 2022-06-27 | 39.35 | $23.82 | 13000 |
| 2022-06-24 | 38.02 | $23.66 | 34700 |
| 2022-06-23 | 35.34 | $23.34 | 18600 |
| 2022-06-22 | 35.80 | $23.44 | 28300 |
| 2022-06-21 | 35.72 | $23.43 | 35300 |
| 2022-06-17 | 34.41 | $23.26 | 39200 |
| 2022-06-16 | 29.93 | $22.70 | 139200 |
| 2022-06-15 | 36.12 | $24.18 | 57900 |
| 2022-06-14 | 37.88 | $24.53 | 51100 |
| 2022-06-13 | 38.49 | $24.65 | 63800 |
| 2022-06-10 | 53.43 | $26.84 | 71600 |
| 2022-06-09 | 50.87 | $26.53 | 33400 |
| 2022-06-08 | 53.30 | $26.80 | 24700 |
| 2022-06-07 | 54.67 | $26.95 | 25900 |
| 2022-06-06 | 54.30 | $26.90 | 57000 |
| 2022-06-03 | 50.66 | $26.43 | 16600 |
| 2022-06-02 | 51.58 | $26.54 | 30000 |
| 2022-06-01 | 50.58 | $26.41 | 24600 |
| 2022-05-31 | 51.83 | $26.57 | 39500 |
| 2022-05-27 | 53.07 | $26.73 | 28700 |
| 2022-05-26 | 49.77 | $26.27 | 33800 |
| 2022-05-25 | 44.27 | $25.59 | 22800 |
| 2022-05-24 | 42.24 | $25.36 | 32100 |
| 2022-05-23 | 43.22 | $25.51 | 46300 |
| 2022-05-20 | 38.44 | $24.98 | 80800 |
| 2022-05-19 | 44.95 | $25.94 | 38800 |
| 2022-05-18 | 46.91 | $26.19 | 29400 |
| 2022-05-17 | 50.34 | $26.60 | 32300 |
| 2022-05-16 | 44.20 | $25.95 | 31000 |
| 2022-05-13 | 42.11 | $25.75 | 67100 |
| 2022-05-12 | 38.72 | $25.44 | 39200 |
| 2022-05-11 | 41.63 | $25.83 | 33800 |
| 2022-05-10 | 41.52 | $25.82 | 55800 |
| 2022-05-09 | 41.22 | $25.79 | 41700 |
| 2022-05-06 | 45.62 | $26.37 | 42200 |
| 2022-05-05 | 45.62 | $26.37 | 43200 |
| 2022-05-04 | 44.13 | $26.21 | 24500 |
| 2022-05-03 | 38.11 | $25.61 | 54600 |
| 2022-05-02 | 31.05 | $25.01 | 91700 |
| 2022-04-29 | 34.61 | $25.58 | 31800 |
| 2022-04-28 | 37.10 | $25.93 | 45900 |
| 2022-04-27 | 37.61 | $26.00 | 27900 |
| 2022-04-26 | 37.96 | $26.05 | 45400 |
| 2022-04-25 | 46.60 | $27.08 | 34100 |
| 2022-04-22 | 48.01 | $27.22 | 29200 |
| 2022-04-21 | 53.75 | $27.74 | 29500 |
| 2022-04-20 | 60.63 | $28.26 | 51700 |
| 2022-04-19 | 59.98 | $28.19 | 83500 |
| 2022-04-18 | 53.08 | $27.54 | 71800 |
| 2022-04-14 | 45.55 | $26.99 | 17700 |
| 2022-04-13 | 44.15 | $26.90 | 39700 |
| 2022-04-12 | 44.00 | $26.89 | 20900 |
| 2022-04-11 | 44.81 | $26.96 | 29200 |
| 2022-04-08 | 44.92 | $26.97 | 21700 |
| 2022-04-07 | 46.69 | $27.13 | 38600 |
| 2022-04-06 | 47.13 | $27.17 | 30800 |
| 2022-04-05 | 48.44 | $27.29 | 17400 |
| 2022-04-04 | 47.16 | $27.18 | 17800 |
| 2022-04-01 | 48.51 | $27.31 | 22500 |
| 2022-03-31 | 47.97 | $27.26 | 19100 |
| 2022-03-30 | 46.25 | $27.10 | 25200 |
| 2022-03-29 | 48.84 | $27.37 | 27300 |
| 2022-03-28 | 50.23 | $27.51 | 28300 |
| 2022-03-25 | 51.11 | $27.60 | 27100 |
| 2022-03-24 | 48.92 | $27.37 | 24000 |
| 2022-03-23 | 45.82 | $27.06 | 27200 |
| 2022-03-22 | 47.96 | $27.30 | 21600 |
| 2022-03-21 | 47.38 | $27.24 | 22000 |
| 2022-03-18 | 46.03 | $27.10 | 25900 |
| 2022-03-17 | 47.43 | $27.27 | 35200 |
| 2022-03-16 | 43.80 | $26.89 | 38000 |
| 2022-03-15 | 46.03 | $27.17 | 14400 |
| 2022-03-14 | 45.37 | $27.10 | 30100 |
| 2022-03-11 | 47.00 | $27.31 | 37000 |
| 2022-03-10 | 53.64 | $28.07 | 38400 |
| 2022-03-09 | 54.12 | $28.12 | 36800 |
| 2022-03-08 | 48.05 | $27.43 | 46700 |
| 2022-03-07 | 50.73 | $27.72 | 37400 |
| 2022-03-04 | 56.86 | $28.31 | 29700 |
| 2022-03-03 | 56.09 | $28.22 | 34400 |
| 2022-03-02 | 53.00 | $27.87 | 32300 |
| 2022-03-01 | 48.57 | $27.42 | 28000 |
| 2022-02-28 | 49.06 | $27.47 | 42800 |
| 2022-02-25 | 46.94 | $27.26 | 16900 |
| 2022-02-24 | 42.01 | $26.81 | 70500 |
| 2022-02-23 | 42.51 | $26.87 | 27000 |
| 2022-02-22 | 45.33 | $27.20 | 41400 |
| 2022-02-18 | 47.98 | $27.49 | 39600 |
| 2022-02-17 | 47.17 | $27.41 | 31200 |
| 2022-02-16 | 47.07 | $27.40 | 14900 |
| 2022-02-15 | 43.27 | $27.02 | 14200 |
| 2022-02-14 | 42.03 | $26.90 | 31900 |
| 2022-02-11 | 44.34 | $27.20 | 29700 |
| 2022-02-10 | 46.45 | $27.46 | 19200 |
| 2022-02-09 | 47.78 | $27.62 | 26300 |
| 2022-02-08 | 49.55 | $27.83 | 28800 |
| 2022-02-07 | 49.97 | $27.88 | 31800 |
| 2022-02-04 | 48.90 | $27.75 | 19400 |
| 2022-02-03 | 47.18 | $27.54 | 23600 |
| 2022-02-02 | 48.06 | $27.66 | 53100 |
| 2022-02-01 | 47.59 | $27.60 | 45600 |
| 2022-01-31 | 45.83 | $27.37 | 75200 |
| 2022-01-28 | 35.83 | $26.25 | 45600 |
| 2022-01-27 | 36.22 | $26.32 | 40600 |
| 2022-01-26 | 36.44 | $26.36 | 92400 |
| 2022-01-25 | 31.42 | $25.85 | 85500 |
| 2022-01-24 | 24.15 | $25.20 | 256600 |
| 2022-01-21 | 27.71 | $26.03 | 173300 |
| 2022-01-20 | 36.77 | $27.49 | 62300 |
| 2022-01-19 | 38.41 | $27.69 | 49200 |
| 2022-01-18 | 42.54 | $28.15 | 45000 |
| 2022-01-14 | 42.54 | $28.15 | 34200 |
| 2022-01-13 | 45.51 | $28.46 | 32800 |
| 2022-01-12 | 46.21 | $28.53 | 37000 |
| 2022-01-11 | 43.27 | $28.28 | 50900 |
| 2022-01-10 | 38.42 | $27.90 | 56700 |
| 2022-01-07 | 42.41 | $28.34 | 55900 |
| 2022-01-06 | 38.56 | $28.06 | 120500 |
| 2022-01-05 | 50.49 | $29.10 | 61300 |
| 2022-01-04 | 51.21 | $29.15 | 72500 |
| 2022-01-03 | 49.42 | $29.02 | 68600 |
| 2021-12-31 | 54.70 | $29.38 | 78700 |
| 2021-12-30 | 54.44 | $29.36 | 88200 |
| 2021-12-29 | 56.74 | $29.51 | 81400 |
| 2021-12-28 | 54.81 | $29.35 | 112100 |
| 2021-12-27 | 57.07 | $29.50 | 65100 |
| 2021-12-23 | 55.20 | $29.34 | 58100 |
| 2021-12-22 | 52.22 | $29.10 | 48600 |
| 2021-12-21 | 50.12 | $28.94 | 55700 |
| 2021-12-20 | 45.27 | $28.60 | 76100 |
| 2021-12-17 | 51.58 | $29.05 | 56400 |
| 2021-12-16 | 56.03 | $29.32 | 121800 |
| 2021-12-15 | 54.08 | $29.18 | 74200 |
| 2021-12-14 | 47.42 | $28.76 | 24400 |
| 2021-12-13 | 46.37 | $28.70 | 34000 |
| 2021-12-10 | 48.36 | $28.83 | 22900 |
| 2021-12-09 | 49.45 | $28.90 | 38600 |
| 2021-12-08 | 49.14 | $28.88 | 17400 |
| 2021-12-07 | 51.40 | $29.03 | 27800 |
| 2021-12-06 | 50.53 | $28.97 | 33400 |
| 2021-12-03 | 50.96 | $29.00 | 55800 |
| 2021-12-02 | 54.17 | $29.22 | 161000 |
| 2021-12-01 | 47.95 | $28.78 | 35300 |
| 2021-11-30 | 49.70 | $28.90 | 38500 |
| 2021-11-29 | 47.42 | $28.75 | 22300 |
| 2021-11-26 | 51.08 | $29.00 | 32700 |
| 2021-11-24 | 53.43 | $29.15 | 25300 |
| 2021-11-23 | 54.22 | $29.20 | 33500 |
| 2021-11-22 | 54.53 | $29.22 | 70400 |
| 2021-11-19 | 51.67 | $29.00 | 37700 |
| 2021-11-18 | 54.02 | $29.16 | 38500 |
| 2021-11-17 | 51.40 | $28.96 | 37200 |
| 2021-11-16 | 48.18 | $28.73 | 14900 |
| 2021-11-15 | 44.69 | $28.50 | 38400 |
| 2021-11-12 | 49.97 | $28.88 | 11900 |
| 2021-11-11 | 51.02 | $28.95 | 17500 |
| 2021-11-10 | 50.31 | $28.90 | 20300 |
| 2021-11-09 | 54.84 | $29.20 | 59700 |
| 2021-11-08 | 57.81 | $29.38 | 69900 |
| 2021-11-05 | 57.33 | $29.34 | 115200 |
| 2021-11-04 | 55.24 | $29.17 | 44100 |
| 2021-11-03 | 52.64 | $28.97 | 19400 |
| 2021-11-02 | 52.64 | $28.97 | 25600 |
| 2021-11-01 | 53.91 | $29.06 | 38600 |
| 2021-10-29 | 51.31 | $28.85 | 24700 |
| 2021-10-28 | 54.51 | $29.08 | 22400 |
| 2021-10-27 | 53.06 | $28.96 | 20600 |
| 2021-10-26 | 53.19 | $28.97 | 24400 |
| 2021-10-25 | 53.84 | $29.02 | 40600 |
| 2021-10-22 | 52.64 | $28.91 | 17200 |
| 2021-10-21 | 54.23 | $29.04 | 27800 |
| 2021-10-20 | 57.53 | $29.30 | 34900 |
| 2021-10-19 | 57.78 | $29.32 | 26800 |
| 2021-10-18 | 58.03 | $29.34 | 36000 |
| 2021-10-15 | 58.15 | $29.35 | 25900 |
| 2021-10-14 | 55.58 | $29.05 | 64700 |
| 2021-10-13 | 56.46 | $29.13 | 40300 |
| 2021-10-12 | 56.88 | $29.17 | 48000 |
| 2021-10-11 | 57.19 | $29.20 | 64500 |
| 2021-10-08 | 58.29 | $29.31 | 40200 |
| 2021-10-07 | 58.88 | $29.37 | 57400 |
| 2021-10-06 | 63.21 | $29.80 | 112300 |
| 2021-10-05 | 60.92 | $29.44 | 134600 |
| 2021-10-04 | 57.43 | $28.94 | 54500 |
| 2021-10-01 | 55.94 | $28.74 | 17600 |
| 2021-09-30 | 55.94 | $28.74 | 31700 |
| 2021-09-29 | 57.11 | $28.87 | 43600 |
| 2021-09-28 | 55.54 | $28.64 | 65200 |
| 2021-09-27 | 59.41 | $29.07 | 52000 |
| 2021-09-24 | 54.98 | $28.43 | 15700 |
| 2021-09-23 | 54.01 | $28.30 | 30800 |
| 2021-09-22 | 52.36 | $28.08 | 29500 |
| 2021-09-21 | 52.14 | $28.05 | 39300 |
| 2021-09-20 | 45.17 | $27.19 | 78600 |
| 2021-09-17 | 50.62 | $27.86 | 18600 |
| 2021-09-16 | 52.05 | $28.02 | 26400 |
| 2021-09-15 | 53.11 | $28.14 | 51100 |
| 2021-09-14 | 51.13 | $27.89 | 42000 |
| 2021-09-13 | 50.17 | $27.77 | 88800 |
| 2021-09-10 | 60.87 | $28.90 | 96700 |
| 2021-09-09 | 63.96 | $29.17 | 63300 |
| 2021-09-08 | 65.12 | $29.27 | 103200 |
| 2021-09-07 | 61.46 | $28.72 | 56000 |
| 2021-09-03 | 61.79 | $28.75 | 40800 |
| 2021-09-02 | 61.26 | $28.67 | 29300 |
| 2021-09-01 | 61.56 | $28.70 | 36800 |
| 2021-08-31 | 61.56 | $28.70 | 47300 |
| 2021-08-30 | 61.39 | $28.67 | 53900 |
| 2021-08-27 | 63.50 | $28.90 | 43700 |
| 2021-08-26 | 60.34 | $28.34 | 68500 |
| 2021-08-25 | 53.92 | $27.39 | 20000 |
| 2021-08-24 | 55.91 | $27.61 | 32500 |
| 2021-08-23 | 58.04 | $27.84 | 70800 |
| 2021-08-20 | 46.83 | $26.50 | 15000 |
| 2021-08-19 | 43.85 | $26.22 | 46100 |
| 2021-08-18 | 54.66 | $27.26 | 24000 |
| 2021-08-17 | 54.45 | $27.24 | 21000 |
| 2021-08-16 | 55.89 | $27.36 | 33100 |
| 2021-08-13 | 52.83 | $27.05 | 23700 |
| 2021-08-12 | 52.12 | $26.98 | 30600 |
| 2021-08-11 | 47.72 | $26.57 | 17700 |
| 2021-08-10 | 45.39 | $26.37 | 31800 |
| 2021-08-09 | 42.35 | $26.12 | 29000 |
| 2021-08-06 | 46.48 | $26.54 | 22200 |
| 2021-08-05 | 44.39 | $26.37 | 31700 |
| 2021-08-04 | 43.03 | $26.26 | 20900 |
| 2021-08-03 | 45.64 | $26.53 | 64800 |
| 2021-08-02 | 46.24 | $26.59 | 66700 |
| 2021-07-30 | 51.19 | $27.06 | 43000 |
| 2021-07-29 | 53.75 | $27.28 | 36900 |
| 2021-07-28 | 51.99 | $27.11 | 28600 |
| 2021-07-27 | 51.47 | $27.06 | 22700 |
| 2021-07-26 | 54.60 | $27.34 | 38400 |
| 2021-07-23 | 51.17 | $27.00 | 23200 |
| 2021-07-22 | 51.61 | $27.04 | 43800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-56.93
2026-07-17
Close Price
$19.61
Vol: 172219
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.29
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -56.93 | $19.61 | 172219 |
| 2026-07-16 | -60.72 | $19.41 | 197649 |
| 2026-07-15 | -56.93 | $19.61 | 187945 |
| 2026-07-14 | -64.71 | $19.20 | 146561 |
| 2026-07-13 | -67.55 | $19.05 | 297900 |
| 2026-07-10 | -84.25 | $18.17 | 313300 |
| 2026-07-09 | -98.85 | $17.45 | 398338 |
| 2026-07-08 | -95.66 | $17.98 | 1.0M |
| 2026-07-07 | -98.25 | $20.93 | 264300 |
| 2026-07-06 | -90.15 | $21.42 | 210639 |
| 2026-07-02 | -35.21 | $22.36 | 134880 |
| 2026-07-01 | -24.71 | $22.54 | 106200 |
| 2026-06-30 | -59.80 | $22.31 | 55800 |
| 2026-06-29 | -63.73 | $22.27 | 75900 |
| 2026-06-26 | -61.76 | $22.29 | 52800 |
| 2026-06-25 | -80.39 | $22.10 | 83621 |
| 2026-06-24 | -82.00 | $22.10 | 66778 |
| 2026-06-23 | -69.00 | $22.23 | 66900 |
| 2026-06-22 | -82.00 | $22.10 | 88981 |
| 2026-06-18 | -83.00 | $22.09 | 50400 |
| 2026-06-17 | -89.00 | $22.03 | 64900 |
| 2026-06-16 | -70.00 | $22.22 | 90193 |
| 2026-06-15 | -85.47 | $21.92 | 156087 |
| 2026-06-12 | -41.03 | $22.44 | 62100 |
| 2026-06-11 | -53.85 | $22.29 | 62248 |
| 2026-06-10 | -49.57 | $22.34 | 56324 |
| 2026-06-09 | -49.57 | $22.34 | 61635 |
| 2026-06-08 | -53.85 | $22.29 | 94051 |
| 2026-06-05 | -47.86 | $22.36 | 107800 |
| 2026-06-04 | -43.59 | $22.41 | 67600 |
| 2026-06-03 | -45.45 | $22.41 | 132991 |
| 2026-06-02 | -39.78 | $22.87 | 145763 |
| 2026-06-01 | -57.01 | $22.70 | 73868 |
| 2026-05-29 | -65.61 | $22.51 | 91945 |
| 2026-05-28 | -67.87 | $22.46 | 72300 |
| 2026-05-27 | -65.16 | $22.52 | 73700 |
| 2026-05-26 | -75.11 | $22.30 | 123900 |
| 2026-05-22 | -78.28 | $22.23 | 49780 |
| 2026-05-21 | -78.28 | $22.23 | 66932 |
| 2026-05-20 | -79.64 | $22.20 | 72161 |
| 2026-05-19 | -81.90 | $22.15 | 86700 |
| 2026-05-18 | -80.09 | $22.19 | 216137 |
| 2026-05-15 | -95.35 | $21.91 | 58943 |
| 2026-05-14 | -85.12 | $22.13 | 70200 |
| 2026-05-13 | -90.70 | $22.01 | 76619 |
| 2026-05-12 | -85.12 | $22.13 | 88251 |
| 2026-05-11 | -99.07 | $21.83 | 110300 |
| 2026-05-08 | -92.82 | $22.15 | 99900 |
| 2026-05-07 | -80.20 | $22.34 | 139488 |
| 2026-05-06 | -70.19 | $22.50 | 190600 |
| 2026-05-05 | -34.42 | $23.22 | 110730 |
| 2026-05-04 | -3.26 | $23.89 | 273088 |
| 2026-05-01 | -8.51 | $23.53 | 124500 |
| 2026-04-30 | -8.54 | $23.30 | 77006 |
| 2026-04-29 | -34.15 | $22.67 | 48713 |
| 2026-04-28 | -27.24 | $22.84 | 62069 |
| 2026-04-27 | -42.53 | $22.40 | 80400 |
| 2026-04-24 | -37.36 | $22.49 | 48103 |
| 2026-04-23 | -36.26 | $22.52 | 176106 |
| 2026-04-22 | -24.54 | $22.84 | 93300 |
| 2026-04-21 | -23.44 | $22.87 | 115304 |
| 2026-04-20 | -9.52 | $23.25 | 99477 |
| 2026-04-17 | -5.13 | $23.37 | 96200 |
| 2026-04-16 | -15.06 | $22.98 | 79012 |
| 2026-04-15 | -4.35 | $23.20 | 131500 |
| 2026-04-14 | -6.64 | $22.75 | 79700 |
| 2026-04-13 | -20.85 | $22.45 | 117921 |
| 2026-04-10 | -28.44 | $22.29 | 118143 |
| 2026-04-09 | -41.23 | $22.02 | 90541 |
| 2026-04-08 | -40.89 | $22.11 | 101201 |
| 2026-04-07 | -51.90 | $21.92 | 116300 |
| 2026-04-06 | -25.42 | $22.57 | 159100 |
| 2026-04-02 | -54.04 | $22.03 | 117000 |
| 2026-04-01 | -80.52 | $21.38 | 143576 |
| 2026-03-31 | -64.61 | $21.87 | 74962 |
| 2026-03-30 | -82.79 | $21.31 | 102400 |
| 2026-03-27 | -95.45 | $20.92 | 298003 |
| 2026-03-26 | -81.11 | $22.10 | 55000 |
| 2026-03-25 | -77.88 | $22.17 | 58005 |
| 2026-03-24 | -96.31 | $21.77 | 85500 |
| 2026-03-23 | -76.96 | $22.19 | 128500 |
| 2026-03-20 | -96.21 | $21.83 | 186600 |
| 2026-03-19 | -64.46 | $22.50 | 99100 |
| 2026-03-18 | -63.51 | $22.52 | 62438 |
| 2026-03-17 | -65.40 | $22.48 | 107223 |
| 2026-03-16 | -93.36 | $21.89 | 145300 |
| 2026-03-13 | -98.36 | $22.06 | 134500 |
| 2026-03-12 | -91.03 | $22.44 | 133135 |
| 2026-03-11 | -67.95 | $22.80 | 98748 |
| 2026-03-10 | -62.18 | $22.89 | 122909 |
| 2026-03-09 | -58.33 | $22.95 | 168879 |
| 2026-03-06 | -53.78 | $23.22 | 192246 |
| 2026-03-05 | -19.33 | $23.63 | 171721 |
| 2026-03-04 | -8.85 | $23.70 | 166540 |
| 2026-03-03 | -43.57 | $23.46 | 208644 |
| 2026-03-02 | -35.00 | $23.58 | 257581 |
| 2026-02-27 | -65.00 | $23.16 | 158407 |
| 2026-02-26 | -44.29 | $23.45 | 78200 |
| 2026-02-25 | -40.00 | $23.51 | 69131 |
| 2026-02-24 | -64.29 | $23.17 | 86115 |
| 2026-02-23 | -82.14 | $22.92 | 123417 |
| 2026-02-20 | -55.71 | $23.29 | 96224 |
| 2026-02-19 | -66.43 | $23.14 | 229700 |
| 2026-02-18 | -34.29 | $23.59 | 70479 |
| 2026-02-17 | -42.14 | $23.48 | 152732 |
| 2026-02-13 | -74.29 | $23.03 | 112021 |
| 2026-02-12 | -99.17 | $22.88 | 121100 |
| 2026-02-11 | -64.96 | $23.31 | 95000 |
| 2026-02-10 | -67.23 | $23.27 | 119340 |
| 2026-02-09 | -57.14 | $23.39 | 86145 |
| 2026-02-06 | -50.42 | $23.47 | 96201 |
| 2026-02-05 | -46.62 | $23.38 | 168100 |
| 2026-02-04 | -38.60 | $23.41 | 194700 |
| 2026-02-03 | -15.79 | $23.80 | 276727 |
| 2026-02-02 | 0.00 | $24.02 | 250300 |
| 2026-01-30 | -17.42 | $23.64 | 98002 |
| 2026-01-29 | -13.55 | $23.70 | 66100 |
| 2026-01-28 | -36.77 | $23.34 | 104601 |
| 2026-01-27 | -31.61 | $23.42 | 117204 |
| 2026-01-26 | -40.00 | $23.29 | 121400 |
| 2026-01-23 | -38.06 | $23.32 | 91937 |
| 2026-01-22 | -33.55 | $23.39 | 100758 |
| 2026-01-21 | -36.13 | $23.35 | 83234 |
| 2026-01-20 | -52.26 | $23.10 | 163500 |
| 2026-01-16 | -25.16 | $23.52 | 89744 |
| 2026-01-15 | -7.10 | $23.80 | 141300 |
| 2026-01-14 | -16.41 | $23.43 | 123053 |
| 2026-01-13 | -49.22 | $23.01 | 105100 |
| 2026-01-12 | -40.63 | $23.12 | 119580 |
| 2026-01-09 | -32.81 | $23.22 | 125400 |
| 2026-01-08 | -54.69 | $22.94 | 172200 |
| 2026-01-07 | -82.03 | $22.59 | 253303 |
| 2026-01-06 | -45.92 | $23.19 | 169206 |
| 2026-01-05 | -8.91 | $23.55 | 224140 |
| 2026-01-02 | -22.22 | $23.17 | 142900 |
| 2025-12-31 | -29.36 | $23.07 | 59456 |
| 2025-12-30 | -33.03 | $23.03 | 90013 |
| 2025-12-29 | -28.93 | $23.16 | 107616 |
| 2025-12-26 | -28.10 | $23.17 | 51013 |
| 2025-12-24 | -29.75 | $23.15 | 30400 |
| 2025-12-23 | -38.02 | $23.05 | 60200 |
| 2025-12-22 | -28.10 | $23.17 | 103415 |
| 2025-12-19 | -37.86 | $22.98 | 75400 |
| 2025-12-18 | -15.86 | $23.28 | 87923 |
| 2025-12-17 | -19.86 | $23.22 | 71681 |
| 2025-12-16 | -25.32 | $23.12 | 64646 |
| 2025-12-15 | -37.01 | $22.94 | 65849 |
| 2025-12-12 | -23.23 | $23.15 | 55400 |
| 2025-12-11 | -34.84 | $22.97 | 81100 |
| 2025-12-10 | -36.13 | $22.95 | 70903 |
| 2025-12-09 | -35.52 | $22.86 | 65038 |
| 2025-12-08 | -39.80 | $22.71 | 79400 |
| 2025-12-05 | -37.81 | $22.75 | 61500 |
| 2025-12-04 | -37.31 | $22.76 | 71540 |
| 2025-12-03 | -53.23 | $22.44 | 110100 |
| 2025-12-02 | -46.27 | $22.58 | 121147 |
| 2025-12-01 | -10.45 | $23.30 | 252800 |
| 2025-11-28 | -8.47 | $23.23 | 50500 |
| 2025-11-26 | -5.98 | $23.23 | 95100 |
| 2025-11-25 | -1.91 | $23.04 | 93300 |
| 2025-11-24 | -13.38 | $22.73 | 76244 |
| 2025-11-21 | -30.99 | $22.48 | 76800 |
| 2025-11-20 | -53.52 | $22.16 | 108107 |
| 2025-11-19 | -51.41 | $22.19 | 75000 |
| 2025-11-18 | -46.48 | $22.26 | 72770 |
| 2025-11-17 | -61.97 | $22.04 | 93631 |
| 2025-11-14 | -45.77 | $22.27 | 79102 |
| 2025-11-13 | -47.89 | $22.24 | 137015 |
| 2025-11-12 | -38.73 | $22.37 | 95051 |
| 2025-11-11 | -63.38 | $22.02 | 82603 |
| 2025-11-10 | -87.32 | $21.68 | 75541 |
| 2025-11-07 | -87.32 | $21.68 | 136209 |
| 2025-11-06 | -70.39 | $21.85 | 62400 |
| 2025-11-05 | -64.47 | $21.94 | 131599 |
| 2025-11-04 | -62.56 | $22.16 | 100600 |
| 2025-11-03 | -64.68 | $22.35 | 140100 |
| 2025-10-31 | -65.63 | $22.51 | 76800 |
| 2025-10-30 | -75.60 | $22.22 | 47900 |
| 2025-10-29 | -71.43 | $22.36 | 88300 |
| 2025-10-28 | -57.74 | $22.82 | 105900 |
| 2025-10-27 | -61.90 | $22.68 | 104500 |
| 2025-10-24 | -67.56 | $22.49 | 92400 |
| 2025-10-23 | -62.20 | $22.67 | 103900 |
| 2025-10-22 | -65.18 | $22.57 | 85500 |
| 2025-10-21 | -66.18 | $22.55 | 114700 |
| 2025-10-20 | -85.87 | $21.93 | 60700 |
| 2025-10-17 | -91.47 | $21.72 | 89500 |
| 2025-10-16 | -95.73 | $21.56 | 119500 |
| 2025-10-15 | -79.47 | $22.17 | 102300 |
| 2025-10-14 | -80.00 | $22.15 | 111200 |
| 2025-10-13 | -87.47 | $21.87 | 144600 |
| 2025-10-10 | -94.93 | $21.59 | 228600 |
| 2025-10-09 | -88.57 | $22.05 | 322700 |
| 2025-10-08 | -96.99 | $22.25 | 512500 |
| 2025-10-07 | -92.31 | $23.35 | 282600 |
| 2025-10-06 | -57.81 | $24.41 | 206600 |
| 2025-10-03 | -58.59 | $24.40 | 133700 |
| 2025-10-02 | -51.56 | $24.49 | 96600 |
| 2025-10-01 | -82.03 | $24.10 | 185200 |
| 2025-09-30 | -75.32 | $24.39 | 123900 |
| 2025-09-29 | -88.41 | $24.19 | 87500 |
| 2025-09-26 | -76.83 | $24.38 | 87200 |
| 2025-09-25 | -80.49 | $24.32 | 107300 |
| 2025-09-24 | -92.95 | $24.19 | 149900 |
| 2025-09-23 | -55.13 | $24.78 | 66100 |
| 2025-09-22 | -55.77 | $24.77 | 77100 |
| 2025-09-19 | -50.64 | $24.85 | 117300 |
| 2025-09-18 | -48.08 | $24.89 | 73100 |
| 2025-09-17 | -71.15 | $24.53 | 66100 |
| 2025-09-16 | -89.74 | $24.24 | 97200 |
| 2025-09-15 | -99.32 | $24.19 | 147900 |
| 2025-09-12 | -85.61 | $24.51 | 76900 |
| 2025-09-11 | -79.55 | $24.59 | 75500 |
| 2025-09-10 | -94.26 | $24.49 | 100800 |
| 2025-09-09 | -96.49 | $24.54 | 97800 |
| 2025-09-08 | -74.56 | $24.79 | 145400 |
| 2025-09-05 | -79.44 | $24.79 | 125800 |
| 2025-09-04 | -64.39 | $24.79 | 138800 |
| 2025-09-03 | -36.36 | $25.16 | 227100 |
| 2025-09-02 | -6.82 | $25.55 | 160100 |
| 2025-08-29 | -6.08 | $25.54 | 110900 |
| 2025-08-28 | -14.09 | $25.42 | 90100 |
| 2025-08-27 | -8.72 | $25.50 | 70200 |
| 2025-08-26 | -13.42 | $25.43 | 67800 |
| 2025-08-25 | -26.17 | $25.24 | 109500 |
| 2025-08-22 | -25.50 | $25.25 | 103800 |
| 2025-08-21 | -9.59 | $25.46 | 139700 |
| 2025-08-20 | -10.96 | $25.44 | 75400 |
| 2025-08-19 | -8.22 | $25.48 | 59000 |
| 2025-08-18 | -4.11 | $25.54 | 94000 |
| 2025-08-15 | -20.55 | $25.30 | 64100 |
| 2025-08-14 | -4.79 | $25.53 | 71000 |
| 2025-08-13 | -11.64 | $25.43 | 68900 |
| 2025-08-12 | -23.29 | $25.26 | 115800 |
| 2025-08-11 | -21.23 | $25.29 | 102400 |
| 2025-08-08 | -36.30 | $25.07 | 128800 |
| 2025-08-07 | -72.60 | $24.54 | 127600 |
| 2025-08-06 | -66.44 | $24.63 | 101200 |
| 2025-08-05 | -41.51 | $24.94 | 245600 |
| 2025-08-04 | -70.44 | $24.48 | 137300 |
| 2025-08-01 | -91.20 | $24.15 | 236900 |
| 2025-07-31 | -59.75 | $24.65 | 89400 |
| 2025-07-30 | -50.31 | $24.80 | 99400 |
| 2025-07-29 | -43.40 | $24.91 | 91200 |
| 2025-07-28 | -37.11 | $25.01 | 125700 |
| 2025-07-25 | -25.79 | $25.19 | 78200 |
| 2025-07-24 | -16.35 | $25.34 | 144900 |
| 2025-07-23 | -6.37 | $25.48 | 272700 |
| 2025-07-22 | -37.58 | $24.99 | 96700 |
| 2025-07-21 | -36.94 | $25.00 | 202200 |
| 2025-07-18 | -28.66 | $25.13 | 131600 |
| 2025-07-17 | -0.68 | $25.46 | 78400 |
| 2025-07-16 | -15.75 | $25.24 | 113500 |
| 2025-07-15 | -39.04 | $24.90 | 95100 |
| 2025-07-14 | -47.26 | $24.78 | 87700 |
| 2025-07-11 | -42.47 | $24.85 | 137900 |
| 2025-07-10 | -52.05 | $24.71 | 141200 |
| 2025-07-09 | -73.25 | $24.32 | 304900 |
| 2025-07-08 | -27.39 | $25.04 | 155900 |
| 2025-07-07 | -1.91 | $25.44 | 154800 |
| 2025-07-03 | -0.68 | $25.36 | 83800 |
| 2025-07-02 | 0.00 | $25.29 | 107400 |
| 2025-07-01 | -11.11 | $25.10 | 104400 |
| 2025-06-30 | -21.74 | $24.80 | 119700 |
| 2025-06-27 | -27.78 | $24.68 | 94100 |
| 2025-06-26 | -37.84 | $24.59 | 47300 |
| 2025-06-25 | -43.86 | $24.54 | 74500 |
| 2025-06-24 | -51.75 | $24.45 | 93600 |
| 2025-06-23 | -38.60 | $24.60 | 70500 |
| 2025-06-20 | -48.25 | $24.49 | 45900 |
| 2025-06-18 | -62.28 | $24.33 | 77400 |
| 2025-06-17 | -64.91 | $24.30 | 45000 |
| 2025-06-16 | -78.07 | $24.15 | 48900 |
| 2025-06-13 | -76.32 | $24.17 | 78600 |
| 2025-06-12 | -65.79 | $24.29 | 50700 |
| 2025-06-11 | -77.59 | $24.14 | 90800 |
| 2025-06-10 | -71.11 | $24.08 | 898500 |
| 2025-06-09 | -63.19 | $24.13 | 166100 |
| 2025-06-06 | -27.51 | $24.41 | 79800 |
| 2025-06-05 | -24.82 | $24.34 | 124600 |
| 2025-06-04 | -16.61 | $24.63 | 174100 |
| 2025-06-03 | -14.88 | $24.68 | 116400 |
| 2025-06-02 | -27.10 | $24.56 | 94300 |
| 2025-05-30 | -20.25 | $24.78 | 98800 |
| 2025-05-29 | -13.71 | $24.99 | 114100 |
| 2025-05-28 | -15.58 | $24.93 | 111800 |
| 2025-05-27 | -12.15 | $25.04 | 141100 |
| 2025-05-23 | -29.60 | $24.48 | 46100 |
| 2025-05-22 | -30.53 | $24.45 | 65700 |
| 2025-05-21 | -31.78 | $24.41 | 69200 |
| 2025-05-20 | -22.43 | $24.71 | 71600 |
| 2025-05-19 | -23.99 | $24.66 | 81400 |
| 2025-05-16 | -32.40 | $24.39 | 103600 |
| 2025-05-15 | -35.20 | $24.30 | 65200 |
| 2025-05-14 | -43.30 | $24.04 | 108600 |
| 2025-05-13 | -40.81 | $24.12 | 101600 |
| 2025-05-12 | -50.16 | $23.82 | 141000 |
| 2025-05-09 | -60.06 | $23.40 | 163800 |
| 2025-05-08 | -79.24 | $22.72 | 375200 |
| 2025-05-07 | -17.32 | $24.68 | 102400 |
| 2025-05-06 | -13.16 | $24.86 | 47200 |
| 2025-05-05 | -9.70 | $25.01 | 159400 |
| 2025-05-02 | -4.75 | $24.91 | 65500 |
| 2025-05-01 | -20.00 | $24.58 | 116300 |
| 2025-04-30 | -24.83 | $24.37 | 39800 |
| 2025-04-29 | -24.11 | $24.50 | 40700 |
| 2025-04-28 | -22.77 | $24.56 | 75100 |
| 2025-04-25 | -29.46 | $24.26 | 70600 |
| 2025-04-24 | -34.60 | $24.03 | 87200 |
| 2025-04-23 | -41.74 | $23.71 | 62000 |
| 2025-04-22 | -44.64 | $23.58 | 36600 |
| 2025-04-21 | -51.12 | $23.29 | 48400 |
| 2025-04-17 | -46.65 | $23.49 | 50900 |
| 2025-04-16 | -60.94 | $22.85 | 63000 |
| 2025-04-15 | -56.92 | $23.03 | 93100 |
| 2025-04-14 | -59.15 | $22.93 | 57000 |
| 2025-04-11 | -68.53 | $22.51 | 48900 |
| 2025-04-10 | -71.21 | $22.39 | 87700 |
| 2025-04-09 | -58.48 | $22.96 | 128300 |
| 2025-04-08 | -96.49 | $21.46 | 157900 |
| 2025-04-07 | -81.62 | $22.25 | 219600 |
| 2025-04-04 | -90.91 | $23.28 | 230600 |
| 2025-04-03 | -19.21 | $25.14 | 104200 |
| 2025-04-02 | -11.79 | $25.31 | 60600 |
| 2025-04-01 | -10.04 | $25.35 | 104300 |
| 2025-03-31 | -17.07 | $25.33 | 81500 |
| 2025-03-28 | -33.68 | $25.20 | 75000 |
| 2025-03-27 | -30.90 | $25.28 | 104600 |
| 2025-03-26 | -36.46 | $25.12 | 91400 |
| 2025-03-25 | -40.28 | $25.01 | 123400 |
| 2025-03-24 | -53.82 | $24.62 | 62000 |
| 2025-03-21 | -62.85 | $24.36 | 40200 |
| 2025-03-20 | -60.07 | $24.44 | 34900 |
| 2025-03-19 | -65.28 | $24.29 | 48900 |
| 2025-03-18 | -69.79 | $24.16 | 48900 |
| 2025-03-17 | -75.00 | $24.01 | 78300 |
| 2025-03-14 | -84.03 | $23.75 | 92300 |
| 2025-03-13 | -97.92 | $23.35 | 79700 |
| 2025-03-12 | -89.68 | $23.65 | 92500 |
| 2025-03-11 | -94.29 | $23.53 | 170300 |
| 2025-03-10 | -82.44 | $24.01 | 210700 |
| 2025-03-07 | -77.48 | $24.14 | 99400 |
| 2025-03-06 | -99.24 | $23.57 | 245500 |
| 2025-03-05 | -85.07 | $25.03 | 305800 |
| 2025-03-04 | -66.20 | $25.23 | 186700 |
| 2025-03-03 | -25.68 | $25.79 | 249800 |
| 2025-02-28 | -7.09 | $26.00 | 129400 |
| 2025-02-27 | -24.82 | $25.75 | 81700 |
| 2025-02-26 | -27.97 | $25.70 | 111400 |
| 2025-02-25 | -22.38 | $25.78 | 173600 |
| 2025-02-24 | -23.08 | $25.77 | 168800 |
| 2025-02-21 | -3.01 | $25.96 | 187900 |
| 2025-02-20 | -11.01 | $25.64 | 199400 |
| 2025-02-19 | 0.00 | $25.76 | 202200 |
| 2025-02-18 | -25.81 | $25.36 | 943800 |
| 2025-02-14 | -22.58 | $25.39 | 128300 |
| 2025-02-13 | -32.26 | $25.30 | 127200 |
| 2025-02-12 | -64.52 | $25.00 | 72800 |
| 2025-02-11 | -46.49 | $25.07 | 104300 |
| 2025-02-10 | -35.12 | $25.01 | 210300 |
| 2025-02-07 | -10.00 | $25.43 | 47300 |
| 2025-02-06 | -12.35 | $25.39 | 133400 |
| 2025-02-05 | -37.65 | $24.96 | 67500 |
| 2025-02-04 | -48.24 | $24.78 | 68100 |
| 2025-02-03 | -39.41 | $24.93 | 64800 |
| 2025-01-31 | -36.47 | $24.98 | 65700 |
| 2025-01-30 | -42.70 | $24.81 | 40900 |
| 2025-01-29 | -40.47 | $24.73 | 46000 |
| 2025-01-28 | -35.35 | $24.84 | 83300 |
| 2025-01-27 | -12.09 | $25.34 | 111000 |
| 2025-01-24 | -1.52 | $25.40 | 64500 |
| 2025-01-23 | 0.00 | $25.25 | 56800 |
| 2025-01-22 | -10.78 | $24.94 | 38600 |
| 2025-01-21 | -0.58 | $25.11 | 74000 |
| 2025-01-17 | -10.38 | $24.90 | 88500 |
| 2025-01-16 | -5.00 | $24.90 | 48800 |
| 2025-01-15 | -5.05 | $24.88 | 74700 |
| 2025-01-14 | -2.84 | $24.71 | 70600 |
| 2025-01-13 | -14.72 | $24.39 | 68900 |
| 2025-01-10 | -27.61 | $24.18 | 123400 |
| 2025-01-08 | -3.85 | $24.50 | 81900 |
| 2025-01-07 | -22.44 | $24.21 | 51500 |
| 2025-01-06 | -21.79 | $24.22 | 41100 |
| 2025-01-03 | -15.38 | $24.32 | 29900 |
| 2025-01-02 | -20.51 | $24.24 | 51200 |
| 2024-12-31 | -67.72 | $23.92 | 45600 |
| 2024-12-30 | -70.55 | $23.86 | 73400 |
| 2024-12-27 | -73.63 | $23.77 | 57700 |
| 2024-12-26 | -74.32 | $23.75 | 50300 |
| 2024-12-24 | -68.79 | $23.93 | 32900 |
| 2024-12-23 | -80.52 | $23.68 | 44500 |
| 2024-12-20 | -78.80 | $23.74 | 84000 |
| 2024-12-19 | -79.66 | $23.71 | 102100 |
| 2024-12-18 | -85.10 | $23.52 | 99900 |
| 2024-12-17 | -84.91 | $24.07 | 42500 |
| 2024-12-16 | -79.65 | $24.22 | 69100 |
| 2024-12-13 | -84.56 | $24.08 | 46500 |
| 2024-12-12 | -86.67 | $24.02 | 47500 |
| 2024-12-11 | -86.67 | $24.02 | 60000 |
| 2024-12-10 | -78.25 | $24.26 | 54500 |
| 2024-12-09 | -84.91 | $24.07 | 90400 |
| 2024-12-06 | -86.67 | $24.02 | 60600 |
| 2024-12-05 | -90.53 | $23.91 | 112900 |
| 2024-12-04 | -80.68 | $24.11 | 131400 |
| 2024-12-03 | -34.36 | $25.37 | 279600 |
| 2024-12-02 | -22.56 | $25.75 | 663100 |
| 2024-11-29 | -24.02 | $25.69 | 233100 |
| 2024-11-27 | -28.83 | $25.53 | 86300 |
| 2024-11-26 | -26.13 | $25.62 | 240100 |
| 2024-11-25 | -22.22 | $25.75 | 157000 |
| 2024-11-22 | -2.02 | $26.07 | 61700 |
| 2024-11-21 | -8.36 | $25.68 | 49000 |
| 2024-11-20 | -1.98 | $25.63 | 48300 |
| 2024-11-19 | -9.92 | $25.43 | 76100 |
| 2024-11-18 | -5.56 | $25.54 | 92900 |
| 2024-11-15 | -7.89 | $25.26 | 75400 |
| 2024-11-14 | -7.35 | $25.05 | 52900 |
| 2024-11-13 | -21.08 | $24.77 | 56800 |
| 2024-11-12 | -20.10 | $24.79 | 72400 |
| 2024-11-11 | -5.39 | $25.09 | 133000 |
| 2024-11-08 | -1.18 | $24.84 | 87400 |
| 2024-11-07 | -15.28 | $24.38 | 106900 |
| 2024-11-06 | -53.47 | $23.83 | 52400 |
| 2024-11-05 | -92.46 | $23.31 | 42400 |
| 2024-11-04 | -93.10 | $23.26 | 37000 |
| 2024-11-01 | -94.58 | $23.23 | 53800 |
| 2024-10-31 | -84.24 | $23.44 | 50600 |
| 2024-10-30 | -72.56 | $23.59 | 35100 |
| 2024-10-29 | -67.91 | $23.69 | 51600 |
| 2024-10-28 | -54.88 | $23.97 | 48800 |
| 2024-10-25 | -63.26 | $23.79 | 65500 |
| 2024-10-24 | -60.93 | $23.84 | 45200 |
| 2024-10-23 | -53.49 | $24.00 | 37800 |
| 2024-10-22 | -49.79 | $23.98 | 58000 |
| 2024-10-21 | -39.15 | $24.23 | 30200 |
| 2024-10-18 | -39.57 | $24.22 | 48000 |
| 2024-10-17 | -37.87 | $24.26 | 24400 |
| 2024-10-16 | -34.89 | $24.33 | 74200 |
| 2024-10-15 | -44.26 | $24.11 | 50800 |
| 2024-10-14 | -45.11 | $24.09 | 55800 |
| 2024-10-11 | -56.60 | $23.82 | 78700 |
| 2024-10-10 | -51.49 | $23.94 | 109300 |
| 2024-10-09 | -13.19 | $24.84 | 337300 |
| 2024-10-08 | -11.54 | $23.58 | 191800 |
| 2024-10-07 | -66.29 | $23.26 | 37500 |
| 2024-10-04 | -68.13 | $23.24 | 31400 |
| 2024-10-03 | -71.98 | $23.17 | 35900 |
| 2024-10-02 | -76.92 | $23.08 | 41600 |
| 2024-10-01 | -79.67 | $23.03 | 36900 |
| 2024-09-30 | -70.88 | $23.19 | 69800 |
| 2024-09-27 | -72.53 | $23.16 | 107800 |
| 2024-09-26 | -71.43 | $23.18 | 60800 |
| 2024-09-25 | -84.07 | $22.95 | 49700 |
| 2024-09-24 | -76.37 | $23.09 | 69000 |
| 2024-09-23 | -68.68 | $23.23 | 45400 |
| 2024-09-20 | -56.04 | $23.46 | 96900 |
| 2024-09-19 | -60.99 | $23.37 | 30500 |
| 2024-09-18 | -60.64 | $23.34 | 46400 |
| 2024-09-17 | -76.06 | $23.05 | 90300 |
| 2024-09-16 | -51.30 | $23.49 | 38700 |
| 2024-09-13 | -63.45 | $23.23 | 52900 |
| 2024-09-12 | -61.44 | $23.11 | 44400 |
| 2024-09-11 | -60.78 | $23.07 | 93100 |
| 2024-09-10 | -25.85 | $23.87 | 150900 |
| 2024-09-09 | -11.34 | $24.21 | 111000 |
| 2024-09-06 | -3.21 | $24.19 | 59800 |
| 2024-09-05 | -1.88 | $24.17 | 65400 |
| 2024-09-04 | -2.63 | $23.88 | 54100 |
| 2024-09-03 | -7.94 | $23.72 | 74400 |
| 2024-08-30 | -6.94 | $23.57 | 93600 |
| 2024-08-29 | -9.95 | $23.37 | 42900 |
| 2024-08-28 | -13.93 | $23.29 | 51500 |
| 2024-08-27 | -10.14 | $23.42 | 40600 |
| 2024-08-26 | -14.01 | $23.34 | 46400 |
| 2024-08-23 | -18.84 | $23.24 | 59200 |
| 2024-08-22 | -26.09 | $23.09 | 46200 |
| 2024-08-21 | -45.41 | $22.69 | 23200 |
| 2024-08-20 | -42.51 | $22.75 | 38400 |
| 2024-08-19 | -46.86 | $22.66 | 59200 |
| 2024-08-16 | -47.83 | $22.64 | 21500 |
| 2024-08-15 | -51.69 | $22.56 | 40900 |
| 2024-08-14 | -65.22 | $22.28 | 41400 |
| 2024-08-13 | -71.23 | $22.19 | 41300 |
| 2024-08-12 | -73.97 | $22.13 | 36900 |
| 2024-08-09 | -64.84 | $22.33 | 30400 |
| 2024-08-08 | -72.15 | $22.17 | 56900 |
| 2024-08-07 | -77.17 | $22.06 | 50800 |
| 2024-08-06 | -77.63 | $22.05 | 45300 |
| 2024-08-05 | -84.02 | $21.91 | 112000 |
| 2024-08-02 | -79.70 | $22.69 | 53800 |
| 2024-08-01 | -55.64 | $23.01 | 55600 |
| 2024-07-31 | -27.82 | $23.38 | 38800 |
| 2024-07-30 | -18.05 | $23.51 | 75600 |
| 2024-07-29 | -34.59 | $23.29 | 33700 |
| 2024-07-26 | -25.56 | $23.41 | 54900 |
| 2024-07-25 | -38.35 | $23.24 | 51600 |
| 2024-07-24 | -49.62 | $23.09 | 30000 |
| 2024-07-23 | -45.11 | $23.15 | 51400 |
| 2024-07-22 | -35.34 | $23.28 | 37700 |
| 2024-07-19 | -51.88 | $23.06 | 23600 |
| 2024-07-18 | -40.60 | $23.21 | 49300 |
| 2024-07-17 | -21.80 | $23.46 | 54800 |
| 2024-07-16 | -26.23 | $23.32 | 75200 |
| 2024-07-15 | -31.97 | $23.25 | 88500 |
| 2024-07-12 | -36.92 | $23.24 | 85400 |
| 2024-07-11 | -45.54 | $23.58 | 115100 |
| 2024-07-10 | -69.48 | $23.07 | 107200 |
| 2024-07-09 | -98.12 | $22.46 | 94200 |
| 2024-07-08 | -95.61 | $22.59 | 50600 |
| 2024-07-05 | -87.32 | $22.76 | 48300 |
| 2024-07-03 | -84.88 | $22.81 | 35000 |
| 2024-07-02 | -81.46 | $22.88 | 49000 |
| 2024-07-01 | -100.00 | $22.52 | 104200 |
| 2024-06-28 | -92.50 | $22.70 | 32000 |
| 2024-06-27 | -87.50 | $22.80 | 70600 |
| 2024-06-26 | -88.00 | $22.79 | 58200 |
| 2024-06-25 | -100.00 | $22.65 | 43600 |
| 2024-06-24 | -98.36 | $22.75 | 49700 |
| 2024-06-21 | -95.08 | $22.81 | 35800 |
| 2024-06-20 | -97.25 | $22.78 | 87400 |
| 2024-06-18 | -90.75 | $22.98 | 71300 |
| 2024-06-17 | -90.17 | $22.99 | 59100 |
| 2024-06-14 | -89.60 | $23.00 | 112300 |
| 2024-06-13 | -78.68 | $23.48 | 169400 |
| 2024-06-12 | -9.56 | $24.42 | 145500 |
| 2024-06-11 | -20.00 | $24.27 | 82000 |
| 2024-06-10 | -14.19 | $24.33 | 104500 |
| 2024-06-07 | 0.00 | $24.29 | 74000 |
| 2024-06-06 | -4.93 | $24.20 | 117400 |
| 2024-06-05 | 0.00 | $24.03 | 85300 |
| 2024-06-04 | -6.78 | $23.92 | 122300 |
| 2024-06-03 | -2.56 | $23.96 | 65800 |
| 2024-05-31 | -9.80 | $23.74 | 60500 |
| 2024-05-30 | -29.41 | $23.54 | 90900 |
| 2024-05-29 | -34.31 | $23.49 | 71000 |
| 2024-05-28 | -16.67 | $23.67 | 65400 |
| 2024-05-24 | -24.56 | $23.68 | 65000 |
| 2024-05-23 | -32.46 | $23.59 | 166200 |
| 2024-05-22 | -64.91 | $23.22 | 52000 |
| 2024-05-21 | -46.49 | $23.43 | 37800 |
| 2024-05-20 | -50.00 | $23.39 | 30300 |
| 2024-05-17 | -48.25 | $23.41 | 73200 |
| 2024-05-16 | -48.76 | $23.37 | 37400 |
| 2024-05-15 | -33.79 | $23.47 | 49500 |
| 2024-05-14 | -36.55 | $23.43 | 29300 |
| 2024-05-13 | -51.03 | $23.22 | 36900 |
| 2024-05-10 | -57.93 | $23.12 | 63700 |
| 2024-05-09 | -64.14 | $23.03 | 86100 |
| 2024-05-08 | -74.48 | $22.88 | 182000 |
| 2024-05-07 | -34.48 | $23.46 | 169600 |
| 2024-05-06 | -17.24 | $23.71 | 54400 |
| 2024-05-03 | -26.90 | $23.57 | 31300 |
| 2024-05-02 | -23.45 | $23.62 | 37000 |
| 2024-05-01 | -17.93 | $23.70 | 31300 |
| 2024-04-30 | -24.83 | $23.60 | 36100 |
| 2024-04-29 | -20.69 | $23.66 | 45600 |
| 2024-04-26 | -3.62 | $23.84 | 120200 |
| 2024-04-25 | -9.09 | $23.31 | 49600 |
| 2024-04-24 | -7.95 | $23.32 | 39200 |
| 2024-04-23 | -25.00 | $23.17 | 40400 |
| 2024-04-22 | -44.32 | $23.00 | 37400 |
| 2024-04-19 | -50.00 | $22.95 | 37400 |
| 2024-04-18 | -75.00 | $22.73 | 39600 |
| 2024-04-17 | -95.24 | $22.59 | 33700 |
| 2024-04-16 | -91.67 | $22.62 | 45600 |
| 2024-04-15 | -77.01 | $22.72 | 76700 |
| 2024-04-12 | -29.81 | $23.08 | 46000 |
| 2024-04-11 | -10.00 | $23.25 | 43000 |
| 2024-04-10 | -26.00 | $23.09 | 43100 |
| 2024-04-09 | -4.95 | $23.31 | 47100 |
| 2024-04-08 | -57.92 | $23.12 | 37800 |
| 2024-04-05 | -65.03 | $22.99 | 44400 |
| 2024-04-04 | -74.86 | $22.81 | 62800 |
| 2024-04-03 | -70.49 | $22.89 | 41700 |
| 2024-04-02 | -67.76 | $22.94 | 48600 |
| 2024-04-01 | -57.92 | $23.12 | 65900 |
| 2024-03-28 | -53.55 | $23.20 | 103300 |
| 2024-03-27 | -67.21 | $22.95 | 51800 |
| 2024-03-26 | -78.69 | $22.74 | 60500 |
| 2024-03-25 | -72.13 | $22.86 | 45200 |
| 2024-03-22 | -69.95 | $22.90 | 35200 |
| 2024-03-21 | -64.48 | $23.00 | 48100 |
| 2024-03-20 | -73.77 | $22.83 | 60400 |
| 2024-03-19 | -80.33 | $22.71 | 48900 |
| 2024-03-18 | -84.70 | $22.63 | 74200 |
| 2024-03-15 | -80.87 | $22.70 | 84100 |
| 2024-03-14 | -99.40 | $22.52 | 104200 |
| 2024-03-13 | -96.40 | $22.84 | 92400 |
| 2024-03-12 | -71.72 | $23.14 | 147500 |
| 2024-03-11 | -6.21 | $24.09 | 218300 |
| 2024-03-08 | -13.60 | $23.81 | 109000 |
| 2024-03-07 | -11.71 | $23.71 | 78600 |
| 2024-03-06 | -9.82 | $23.73 | 66800 |
| 2024-03-05 | -32.14 | $23.48 | 76300 |
| 2024-03-04 | -25.89 | $23.55 | 63600 |
| 2024-03-01 | -20.54 | $23.61 | 54700 |
| 2024-02-29 | -20.54 | $23.61 | 75300 |
| 2024-02-28 | -21.43 | $23.60 | 42100 |
| 2024-02-27 | -9.82 | $23.73 | 48400 |
| 2024-02-26 | -18.75 | $23.63 | 77900 |
| 2024-02-23 | -12.84 | $23.67 | 55200 |
| 2024-02-22 | -18.35 | $23.61 | 67500 |
| 2024-02-21 | -1.02 | $23.69 | 48900 |
| 2024-02-20 | -17.35 | $23.53 | 111800 |
| 2024-02-16 | -18.37 | $23.52 | 69200 |
| 2024-02-15 | -10.20 | $23.60 | 141700 |
| 2024-02-14 | -84.69 | $22.87 | 50300 |
| 2024-02-13 | -94.90 | $22.77 | 63900 |
| 2024-02-12 | -63.27 | $23.08 | 71100 |
| 2024-02-09 | -69.00 | $23.03 | 50400 |
| 2024-02-08 | -74.00 | $22.98 | 47200 |
| 2024-02-07 | -96.28 | $22.82 | 78900 |
| 2024-02-06 | -92.90 | $22.97 | 84700 |
| 2024-02-05 | -93.77 | $22.95 | 62300 |
| 2024-02-02 | -91.28 | $23.05 | 56400 |
| 2024-02-01 | -92.37 | $23.01 | 151100 |
| 2024-01-31 | -91.57 | $23.14 | 116200 |
| 2024-01-30 | -84.27 | $23.40 | 68900 |
| 2024-01-29 | -87.36 | $23.29 | 158400 |
| 2024-01-26 | -80.34 | $23.54 | 107800 |
| 2024-01-25 | -85.96 | $23.34 | 83500 |
| 2024-01-24 | -89.33 | $23.22 | 74300 |
| 2024-01-23 | -90.17 | $23.19 | 76400 |
| 2024-01-22 | -86.52 | $23.32 | 93900 |
| 2024-01-19 | -94.94 | $23.02 | 81000 |
| 2024-01-18 | -93.26 | $23.08 | 101800 |
| 2024-01-17 | -95.92 | $23.11 | 92900 |
| 2024-01-16 | -94.75 | $23.15 | 211500 |
| 2024-01-12 | -82.35 | $23.60 | 173200 |
| 2024-01-11 | -91.18 | $23.30 | 359500 |
| 2024-01-10 | -97.45 | $23.34 | 875100 |
| 2024-01-09 | -50.51 | $25.90 | 101600 |
| 2024-01-08 | -31.19 | $26.16 | 115000 |
| 2024-01-05 | -40.88 | $26.35 | 121400 |
| 2024-01-04 | -65.41 | $25.96 | 124000 |
| 2024-01-03 | -81.76 | $25.70 | 67500 |
| 2024-01-02 | -76.73 | $25.78 | 105600 |
| 2023-12-29 | -71.70 | $25.86 | 87200 |
| 2023-12-28 | -69.18 | $25.90 | 161100 |
| 2023-12-27 | -70.44 | $25.88 | 71400 |
| 2023-12-26 | -73.58 | $25.83 | 105400 |
| 2023-12-22 | -92.45 | $25.53 | 51000 |
| 2023-12-21 | -96.86 | $25.46 | 62500 |
| 2023-12-20 | -98.09 | $25.46 | 112900 |
| 2023-12-19 | -80.54 | $25.80 | 204900 |
| 2023-12-18 | -76.67 | $25.85 | 175400 |
| 2023-12-15 | -74.67 | $25.88 | 70900 |
| 2023-12-14 | -58.43 | $26.03 | 147100 |
| 2023-12-13 | -45.18 | $26.25 | 185800 |
| 2023-12-12 | -50.83 | $26.08 | 207300 |
| 2023-12-11 | -35.29 | $26.16 | 207100 |
| 2023-12-08 | -22.78 | $26.41 | 230700 |
| 2023-12-07 | -9.96 | $26.73 | 354800 |
| 2023-12-06 | -6.00 | $26.64 | 256900 |
| 2023-12-05 | -7.00 | $26.55 | 235300 |
| 2023-12-04 | -3.40 | $26.28 | 602900 |
| 2023-12-01 | -7.61 | $26.11 | 226800 |
| 2023-11-30 | 0.00 | $26.21 | 66300 |
| 2023-11-29 | -9.62 | $25.66 | 86500 |
| 2023-11-28 | -9.88 | $25.64 | 60800 |
| 2023-11-27 | -7.04 | $25.69 | 49300 |
| 2023-11-24 | -3.81 | $25.78 | 31600 |
| 2023-11-22 | -6.57 | $25.70 | 48500 |
| 2023-11-21 | -10.03 | $25.60 | 61900 |
| 2023-11-20 | -11.07 | $25.57 | 80800 |
| 2023-11-17 | -2.54 | $25.69 | 57300 |
| 2023-11-16 | -7.61 | $25.55 | 76100 |
| 2023-11-15 | -3.99 | $25.65 | 76600 |
| 2023-11-14 | -2.86 | $25.38 | 52700 |
| 2023-11-13 | -5.94 | $25.06 | 79500 |
| 2023-11-10 | -10.00 | $24.80 | 66400 |
| 2023-11-09 | -33.00 | $24.34 | 43900 |
| 2023-11-08 | -23.50 | $24.53 | 49500 |
| 2023-11-07 | -28.50 | $24.43 | 49100 |
| 2023-11-06 | -11.50 | $24.77 | 40200 |
| 2023-11-03 | -8.00 | $24.84 | 45300 |
| 2023-11-02 | -12.58 | $24.39 | 67800 |
| 2023-11-01 | -42.14 | $23.92 | 93200 |
| 2023-10-31 | -70.44 | $23.47 | 49800 |
| 2023-10-30 | -79.52 | $23.43 | 54300 |
| 2023-10-27 | -98.18 | $23.05 | 63700 |
| 2023-10-26 | -85.92 | $23.41 | 38200 |
| 2023-10-25 | -86.16 | $23.41 | 90400 |
| 2023-10-24 | -81.66 | $23.54 | 69400 |
| 2023-10-23 | -95.16 | $23.15 | 53900 |
| 2023-10-20 | -88.93 | $23.33 | 45200 |
| 2023-10-19 | -81.66 | $23.54 | 44500 |
| 2023-10-18 | -65.74 | $24.00 | 91700 |
| 2023-10-17 | -50.87 | $24.43 | 79100 |
| 2023-10-16 | -58.82 | $24.20 | 74400 |
| 2023-10-13 | -72.45 | $23.82 | 67600 |
| 2023-10-12 | -80.27 | $23.59 | 128400 |
| 2023-10-11 | -89.96 | $23.62 | 147600 |
| 2023-10-10 | -91.29 | $23.63 | 181900 |
| 2023-10-09 | -90.15 | $24.15 | 130000 |
| 2023-10-06 | -90.84 | $24.24 | 49200 |
| 2023-10-05 | -93.89 | $24.16 | 40200 |
| 2023-10-04 | -88.17 | $24.31 | 109800 |
| 2023-10-03 | -92.58 | $24.50 | 227600 |
| 2023-10-02 | -100.00 | $24.99 | 294300 |
| 2023-09-29 | -66.19 | $25.70 | 59600 |
| 2023-09-28 | -68.35 | $25.67 | 66300 |
| 2023-09-27 | -72.66 | $25.61 | 100500 |
| 2023-09-26 | -83.45 | $25.46 | 77800 |
| 2023-09-25 | -73.11 | $25.75 | 50800 |
| 2023-09-22 | -71.43 | $25.77 | 54800 |
| 2023-09-21 | -89.92 | $25.55 | 44200 |
| 2023-09-20 | -74.79 | $25.73 | 116500 |
| 2023-09-19 | -64.71 | $25.85 | 56200 |
| 2023-09-18 | -69.11 | $25.81 | 202400 |
| 2023-09-15 | -79.70 | $25.70 | 253200 |
| 2023-09-14 | -74.60 | $25.82 | 186800 |
| 2023-09-13 | -77.78 | $25.78 | 123100 |
| 2023-09-12 | -13.93 | $26.60 | 158000 |
| 2023-09-11 | -46.32 | $26.28 | 484500 |
| 2023-09-08 | -96.32 | $25.60 | 114900 |
| 2023-09-07 | -97.79 | $25.58 | 138000 |
| 2023-09-06 | -88.81 | $25.72 | 43500 |
| 2023-09-05 | -87.22 | $25.75 | 76200 |
| 2023-09-01 | -89.92 | $25.75 | 67400 |
| 2023-08-31 | -82.17 | $25.85 | 71300 |
| 2023-08-30 | -86.05 | $25.80 | 80300 |
| 2023-08-29 | -93.80 | $25.70 | 48000 |
| 2023-08-28 | -96.75 | $25.74 | 79500 |
| 2023-08-25 | -87.70 | $25.98 | 352200 |
| 2023-08-24 | -92.43 | $25.97 | 80900 |
| 2023-08-23 | -90.29 | $26.10 | 55900 |
| 2023-08-22 | -96.57 | $25.99 | 61400 |
| 2023-08-21 | -84.21 | $26.40 | 67300 |
| 2023-08-18 | -78.85 | $26.45 | 83300 |
| 2023-08-17 | -70.29 | $26.45 | 90700 |
| 2023-08-16 | -62.16 | $26.53 | 66700 |
| 2023-08-15 | -67.57 | $26.43 | 40400 |
| 2023-08-14 | -55.68 | $26.65 | 83300 |
| 2023-08-11 | -60.00 | $26.57 | 57100 |
| 2023-08-10 | -55.68 | $26.65 | 64700 |
| 2023-08-09 | -59.47 | $26.55 | 49900 |
| 2023-08-08 | -39.04 | $26.70 | 44400 |
| 2023-08-07 | -47.12 | $26.64 | 65000 |
| 2023-08-04 | -61.87 | $26.23 | 64900 |
| 2023-08-03 | -55.76 | $26.40 | 40300 |
| 2023-08-02 | -54.68 | $26.43 | 58400 |
| 2023-08-01 | -45.68 | $26.68 | 69300 |
| 2023-07-31 | -38.49 | $26.88 | 105300 |
| 2023-07-28 | -34.17 | $27.00 | 268900 |
| 2023-07-27 | -28.78 | $27.15 | 203300 |
| 2023-07-26 | -17.99 | $27.45 | 106400 |
| 2023-07-25 | -24.10 | $27.28 | 315000 |
| 2023-07-24 | -35.97 | $26.95 | 776300 |
| 2023-07-21 | -62.95 | $26.20 | 88800 |
| 2023-07-20 | -73.74 | $25.90 | 89400 |
| 2023-07-19 | -59.71 | $26.29 | 73700 |
| 2023-07-18 | -59.71 | $26.29 | 72200 |
| 2023-07-17 | -57.19 | $26.36 | 113000 |
| 2023-07-14 | -52.16 | $26.50 | 128400 |
| 2023-07-13 | -54.68 | $26.43 | 120600 |
| 2023-07-12 | -80.22 | $25.72 | 212600 |
| 2023-07-11 | -73.71 | $26.38 | 189700 |
| 2023-07-10 | -28.51 | $27.45 | 112300 |
| 2023-07-07 | -30.90 | $27.43 | 58400 |
| 2023-07-06 | -43.46 | $27.16 | 45100 |
| 2023-07-05 | -40.51 | $27.23 | 45400 |
| 2023-07-03 | -47.29 | $27.18 | 28100 |
| 2023-06-30 | -61.64 | $26.99 | 58200 |
| 2023-06-29 | -58.69 | $27.08 | 63800 |
| 2023-06-28 | -77.70 | $26.50 | 34400 |
| 2023-06-27 | -76.39 | $26.54 | 36400 |
| 2023-06-26 | -84.92 | $26.28 | 32400 |
| 2023-06-23 | -100.00 | $25.85 | 50800 |
| 2023-06-22 | -92.52 | $26.52 | 44000 |
| 2023-06-21 | -85.23 | $26.85 | 72500 |
| 2023-06-20 | -83.82 | $26.85 | 47400 |
| 2023-06-16 | -83.27 | $26.68 | 35500 |
| 2023-06-15 | -57.32 | $27.07 | 54500 |
| 2023-06-14 | -54.44 | $26.91 | 66400 |
| 2023-06-13 | -46.12 | $26.97 | 64500 |
| 2023-06-12 | -36.41 | $27.37 | 126000 |
| 2023-06-09 | -21.12 | $28.00 | 210300 |
| 2023-06-08 | -26.21 | $27.79 | 176900 |
| 2023-06-07 | -26.94 | $27.76 | 148000 |
| 2023-06-06 | -26.70 | $27.77 | 99700 |
| 2023-06-05 | -24.78 | $27.74 | 63300 |
| 2023-06-02 | -19.21 | $27.94 | 95800 |
| 2023-06-01 | -0.77 | $28.64 | 65500 |
| 2023-05-31 | -0.86 | $28.10 | 97600 |
| 2023-05-30 | -1.78 | $27.92 | 77200 |
| 2023-05-26 | -0.25 | $27.47 | 62500 |
| 2023-05-25 | -8.31 | $26.92 | 59300 |
| 2023-05-24 | -1.88 | $27.16 | 63800 |
| 2023-05-23 | -1.74 | $26.89 | 40700 |
| 2023-05-22 | -0.87 | $26.92 | 76000 |
| 2023-05-19 | -3.51 | $26.52 | 42100 |
| 2023-05-18 | -1.81 | $26.21 | 47800 |
| 2023-05-17 | -1.32 | $25.74 | 41700 |
| 2023-05-16 | -3.54 | $25.41 | 40000 |
| 2023-05-15 | -14.29 | $25.00 | 51300 |
| 2023-05-12 | -11.86 | $25.02 | 43100 |
| 2023-05-11 | -8.65 | $25.07 | 40200 |
| 2023-05-10 | -9.46 | $25.04 | 39200 |
| 2023-05-09 | -3.03 | $25.17 | 52300 |
| 2023-05-08 | -1.55 | $25.20 | 140600 |
| 2023-05-05 | -8.56 | $24.34 | 51000 |
| 2023-05-04 | -39.04 | $23.77 | 50000 |
| 2023-05-03 | -8.56 | $24.34 | 53800 |
| 2023-05-02 | -9.63 | $24.32 | 52400 |
| 2023-05-01 | -35.66 | $24.38 | 41900 |
| 2023-04-28 | -35.82 | $24.44 | 57800 |
| 2023-04-27 | -34.75 | $24.47 | 41600 |
| 2023-04-26 | -42.55 | $24.25 | 37100 |
| 2023-04-25 | -39.01 | $24.35 | 35900 |
| 2023-04-24 | -33.69 | $24.50 | 46000 |
| 2023-04-21 | -44.68 | $24.19 | 30200 |
| 2023-04-20 | -49.29 | $24.06 | 31800 |
| 2023-04-19 | -34.75 | $24.47 | 72900 |
| 2023-04-18 | -52.84 | $23.96 | 51600 |
| 2023-04-17 | -39.01 | $24.35 | 75700 |
| 2023-04-14 | -75.89 | $23.31 | 35600 |
| 2023-04-13 | -76.60 | $23.29 | 32800 |
| 2023-04-12 | -85.82 | $23.03 | 23900 |
| 2023-04-11 | -88.46 | $23.05 | 43700 |
| 2023-04-10 | -94.78 | $22.82 | 43200 |
| 2023-04-06 | -92.61 | $23.11 | 24400 |
| 2023-04-05 | -94.85 | $23.08 | 43100 |
| 2023-04-04 | -94.16 | $23.42 | 191000 |
| 2023-04-03 | -59.91 | $25.23 | 13800 |
| 2023-03-31 | -60.58 | $25.28 | 33900 |
| 2023-03-30 | -66.82 | $25.00 | 26000 |
| 2023-03-29 | -72.83 | $24.73 | 28200 |
| 2023-03-28 | -83.74 | $24.24 | 29800 |
| 2023-03-27 | -81.29 | $24.35 | 20100 |
| 2023-03-24 | -82.63 | $24.29 | 29100 |
| 2023-03-23 | -97.21 | $23.82 | 41200 |
| 2023-03-22 | -93.49 | $24.12 | 32800 |
| 2023-03-21 | -81.69 | $24.61 | 35100 |
| 2023-03-20 | -92.53 | $24.16 | 39700 |
| 2023-03-17 | -97.83 | $23.94 | 71700 |
| 2023-03-16 | -82.65 | $24.57 | 62700 |
| 2023-03-15 | -93.59 | $24.35 | 70000 |
| 2023-03-14 | -69.71 | $25.56 | 112300 |
| 2023-03-13 | -75.43 | $25.36 | 73400 |
| 2023-03-10 | -89.31 | $25.41 | 103200 |
| 2023-03-09 | -97.62 | $26.36 | 55500 |
| 2023-03-08 | -50.98 | $27.22 | 47900 |
| 2023-03-07 | -29.41 | $27.55 | 52400 |
| 2023-03-06 | -18.95 | $27.71 | 95700 |
| 2023-03-03 | -18.00 | $27.70 | 80000 |
| 2023-03-02 | -14.00 | $27.76 | 80800 |
| 2023-03-01 | -32.00 | $27.49 | 60000 |
| 2023-02-28 | -28.00 | $27.55 | 103900 |
| 2023-02-27 | -30.67 | $27.51 | 93200 |
| 2023-02-24 | -53.33 | $27.17 | 56000 |
| 2023-02-23 | -58.67 | $27.09 | 28500 |
| 2023-02-22 | -79.33 | $26.78 | 29200 |
| 2023-02-21 | -50.67 | $27.21 | 40300 |
| 2023-02-17 | -13.33 | $27.77 | 44400 |
| 2023-02-16 | -12.84 | $27.76 | 42100 |
| 2023-02-15 | -14.43 | $27.30 | 42200 |
| 2023-02-14 | -17.71 | $27.26 | 41700 |
| 2023-02-13 | -8.33 | $27.35 | 68600 |
| 2023-02-10 | -27.08 | $27.17 | 43400 |
| 2023-02-09 | -80.00 | $26.70 | 42700 |
| 2023-02-08 | -76.52 | $26.74 | 27200 |
| 2023-02-07 | -47.73 | $26.99 | 46600 |
| 2023-02-06 | -53.03 | $26.92 | 20400 |
| 2023-02-03 | -54.35 | $26.87 | 26800 |
| 2023-02-02 | -52.90 | $26.80 | 39800 |
| 2023-02-01 | -34.32 | $27.04 | 42000 |
| 2023-01-31 | -31.75 | $26.95 | 33900 |
| 2023-01-30 | -35.38 | $26.70 | 57500 |
| 2023-01-27 | -21.92 | $27.05 | 66700 |
| 2023-01-26 | -27.31 | $26.91 | 34500 |
| 2023-01-25 | -23.08 | $27.02 | 32100 |
| 2023-01-24 | -18.46 | $27.14 | 25300 |
| 2023-01-23 | -19.13 | $27.09 | 51000 |
| 2023-01-20 | -23.10 | $26.98 | 28300 |
| 2023-01-19 | -23.47 | $26.97 | 37500 |
| 2023-01-18 | -20.58 | $27.05 | 40100 |
| 2023-01-17 | -16.97 | $27.15 | 73100 |
| 2023-01-13 | -20.58 | $27.05 | 64600 |
| 2023-01-12 | -20.22 | $27.06 | 61400 |
| 2023-01-11 | -18.32 | $26.99 | 85400 |
| 2023-01-10 | -17.18 | $27.02 | 81500 |
| 2023-01-09 | -38.93 | $26.45 | 41100 |
| 2023-01-06 | -25.47 | $26.79 | 23100 |
| 2023-01-05 | -45.32 | $26.26 | 30100 |
| 2023-01-04 | -40.07 | $26.40 | 33200 |
| 2023-01-03 | -55.06 | $26.00 | 20800 |
| 2022-12-30 | -74.16 | $25.49 | 30400 |
| 2022-12-29 | -76.78 | $25.42 | 22000 |
| 2022-12-28 | -83.15 | $25.25 | 18300 |
| 2022-12-27 | -71.16 | $25.57 | 30700 |
| 2022-12-23 | -70.79 | $25.58 | 14200 |
| 2022-12-22 | -91.76 | $25.02 | 30600 |
| 2022-12-21 | -79.26 | $25.36 | 22300 |
| 2022-12-20 | -84.07 | $25.23 | 43800 |
| 2022-12-19 | -83.33 | $25.25 | 50800 |
| 2022-12-16 | -54.63 | $25.67 | 27100 |
| 2022-12-15 | -50.15 | $25.82 | 27300 |
| 2022-12-14 | -52.14 | $25.67 | 40700 |
| 2022-12-13 | -18.80 | $26.75 | 56500 |
| 2022-12-12 | -9.23 | $27.02 | 60900 |
| 2022-12-09 | -19.04 | $26.51 | 27600 |
| 2022-12-08 | -28.27 | $26.03 | 77400 |
| 2022-12-07 | -12.50 | $26.85 | 46200 |
| 2022-12-06 | -36.15 | $25.62 | 34200 |
| 2022-12-05 | -25.19 | $26.19 | 47500 |
| 2022-12-02 | -12.86 | $26.83 | 34800 |
| 2022-12-01 | -10.93 | $26.90 | 27500 |
| 2022-11-30 | -20.58 | $26.37 | 42200 |
| 2022-11-29 | -20.04 | $26.40 | 26700 |
| 2022-11-28 | -30.24 | $25.84 | 41700 |
| 2022-11-25 | -8.32 | $27.00 | 38700 |
| 2022-11-23 | -5.64 | $27.16 | 44900 |
| 2022-11-22 | -8.78 | $26.87 | 59400 |
| 2022-11-21 | -10.92 | $26.28 | 70000 |
| 2022-11-18 | -2.49 | $24.88 | 38400 |
| 2022-11-17 | -2.36 | $24.86 | 22200 |
| 2022-11-16 | 0.00 | $24.86 | 23500 |
| 2022-11-15 | -1.02 | $24.18 | 65400 |
| 2022-11-14 | -34.37 | $22.63 | 37100 |
| 2022-11-11 | -17.46 | $23.23 | 13000 |
| 2022-11-10 | -18.31 | $23.20 | 16400 |
| 2022-11-09 | -29.86 | $22.79 | 23900 |
| 2022-11-08 | -33.52 | $22.66 | 64300 |
| 2022-11-07 | -7.61 | $23.58 | 30500 |
| 2022-11-04 | -18.53 | $22.63 | 17500 |
| 2022-11-03 | -24.63 | $22.35 | 10000 |
| 2022-11-02 | -18.38 | $22.52 | 17800 |
| 2022-11-01 | -3.31 | $22.93 | 26000 |
| 2022-10-31 | -11.76 | $22.70 | 48200 |
| 2022-10-28 | -11.16 | $22.23 | 35400 |
| 2022-10-27 | -35.19 | $21.67 | 20500 |
| 2022-10-26 | -33.91 | $21.70 | 14700 |
| 2022-10-25 | -29.61 | $21.80 | 44300 |
| 2022-10-24 | -55.36 | $21.20 | 93700 |
| 2022-10-21 | -91.02 | $20.38 | 14700 |
| 2022-10-20 | -93.63 | $20.36 | 36200 |
| 2022-10-19 | -89.73 | $20.61 | 11300 |
| 2022-10-18 | -85.44 | $20.85 | 25200 |
| 2022-10-17 | -82.39 | $21.00 | 30000 |
| 2022-10-14 | -84.22 | $20.96 | 35500 |
| 2022-10-13 | -74.96 | $21.56 | 23800 |
| 2022-10-12 | -86.99 | $20.89 | 18800 |
| 2022-10-11 | -90.20 | $20.71 | 19900 |
| 2022-10-10 | -85.71 | $21.07 | 20200 |
| 2022-10-07 | -87.45 | $21.07 | 28900 |
| 2022-10-06 | -75.86 | $21.91 | 18600 |
| 2022-10-05 | -75.31 | $21.95 | 53600 |
| 2022-10-04 | -79.03 | $21.68 | 33700 |
| 2022-10-03 | -90.21 | $20.87 | 49400 |
| 2022-09-30 | -100.00 | $20.77 | 49900 |
| 2022-09-29 | -92.47 | $21.27 | 55600 |
| 2022-09-28 | -83.38 | $21.89 | 35700 |
| 2022-09-27 | -96.64 | $21.09 | 57400 |
| 2022-09-26 | -97.50 | $21.17 | 89800 |
| 2022-09-23 | -95.30 | $22.75 | 44700 |
| 2022-09-22 | -92.70 | $23.60 | 69900 |
| 2022-09-21 | -70.56 | $24.63 | 15900 |
| 2022-09-20 | -69.04 | $24.69 | 22900 |
| 2022-09-19 | -61.17 | $25.00 | 19900 |
| 2022-09-16 | -48.48 | $25.50 | 20000 |
| 2022-09-15 | -47.97 | $25.52 | 14000 |
| 2022-09-14 | -56.85 | $25.17 | 24500 |
| 2022-09-13 | -61.42 | $24.99 | 72800 |
| 2022-09-12 | -7.36 | $27.12 | 59300 |
| 2022-09-09 | -8.54 | $26.47 | 39600 |
| 2022-09-08 | -6.43 | $26.09 | 37500 |
| 2022-09-07 | -12.72 | $25.46 | 36800 |
| 2022-09-06 | -13.71 | $25.17 | 56500 |
| 2022-09-02 | -15.54 | $25.10 | 70000 |
| 2022-09-01 | -66.46 | $24.01 | 53100 |
| 2022-08-31 | -49.69 | $24.28 | 32200 |
| 2022-08-30 | -72.67 | $23.91 | 38200 |
| 2022-08-29 | -35.45 | $24.41 | 45100 |
| 2022-08-26 | -59.79 | $23.92 | 6900 |
| 2022-08-25 | -45.88 | $24.19 | 10100 |
| 2022-08-24 | -56.19 | $23.99 | 14700 |
| 2022-08-23 | -74.23 | $23.64 | 31700 |
| 2022-08-22 | -72.68 | $23.67 | 22300 |
| 2022-08-19 | -39.69 | $24.31 | 19300 |
| 2022-08-18 | -30.41 | $24.49 | 14900 |
| 2022-08-17 | -38.66 | $24.33 | 19200 |
| 2022-08-16 | -10.31 | $24.88 | 14300 |
| 2022-08-15 | -26.80 | $24.56 | 21500 |
| 2022-08-12 | -1.03 | $25.06 | 31600 |
| 2022-08-11 | -15.88 | $24.57 | 23500 |
| 2022-08-10 | -18.59 | $24.41 | 7200 |
| 2022-08-09 | -13.07 | $24.47 | 11700 |
| 2022-08-08 | -13.73 | $24.46 | 21600 |
| 2022-08-05 | -25.19 | $24.15 | 21100 |
| 2022-08-04 | -22.88 | $24.05 | 21100 |
| 2022-08-03 | -24.66 | $23.96 | 16000 |
| 2022-08-02 | -37.58 | $23.84 | 23100 |
| 2022-08-01 | -61.25 | $23.48 | 29100 |
| 2022-07-29 | -55.63 | $23.57 | 37400 |
| 2022-07-28 | -51.88 | $23.63 | 15500 |
| 2022-07-27 | -65.63 | $23.41 | 15200 |
| 2022-07-26 | -64.42 | $23.44 | 18300 |
| 2022-07-25 | -55.83 | $23.58 | 17000 |
| 2022-07-22 | -44.17 | $23.77 | 22200 |
| 2022-07-21 | -60.74 | $23.50 | 43000 |
| 2022-07-20 | -53.37 | $23.62 | 34900 |
| 2022-07-19 | -66.87 | $23.40 | 27500 |
| 2022-07-18 | -63.49 | $23.29 | 34500 |
| 2022-07-15 | -56.54 | $23.28 | 31100 |
| 2022-07-14 | -62.20 | $23.28 | 18000 |
| 2022-07-13 | -53.25 | $23.50 | 24100 |
| 2022-07-12 | -55.49 | $23.97 | 14500 |
| 2022-07-11 | -67.43 | $23.91 | 26700 |
| 2022-07-08 | -67.64 | $23.90 | 27600 |
| 2022-07-07 | -69.94 | $23.79 | 82800 |
| 2022-07-06 | -59.08 | $24.31 | 26400 |
| 2022-07-05 | -57.62 | $24.38 | 16400 |
| 2022-07-01 | -60.96 | $24.22 | 17700 |
| 2022-06-30 | -66.18 | $23.97 | 15600 |
| 2022-06-29 | -69.31 | $23.82 | 37600 |
| 2022-06-28 | -63.67 | $24.09 | 29400 |
| 2022-06-27 | -69.31 | $23.82 | 13000 |
| 2022-06-24 | -72.65 | $23.66 | 34700 |
| 2022-06-23 | -79.33 | $23.34 | 18600 |
| 2022-06-22 | -77.24 | $23.44 | 28300 |
| 2022-06-21 | -77.45 | $23.43 | 35300 |
| 2022-06-17 | -81.00 | $23.26 | 39200 |
| 2022-06-16 | -92.69 | $22.70 | 139200 |
| 2022-06-15 | -95.18 | $24.18 | 57900 |
| 2022-06-14 | -88.78 | $24.53 | 51100 |
| 2022-06-13 | -95.77 | $24.65 | 63800 |
| 2022-06-10 | -11.95 | $26.84 | 71600 |
| 2022-06-09 | -23.69 | $26.53 | 33400 |
| 2022-06-08 | -12.85 | $26.80 | 24700 |
| 2022-06-07 | -6.83 | $26.95 | 25900 |
| 2022-06-06 | -8.84 | $26.90 | 57000 |
| 2022-06-03 | -18.92 | $26.43 | 16600 |
| 2022-06-02 | -34.14 | $26.54 | 30000 |
| 2022-06-01 | -38.62 | $26.41 | 24600 |
| 2022-05-31 | -33.10 | $26.57 | 39500 |
| 2022-05-27 | -27.59 | $26.73 | 28700 |
| 2022-05-26 | -43.45 | $26.27 | 33800 |
| 2022-05-25 | -66.90 | $25.59 | 22800 |
| 2022-05-24 | -74.83 | $25.36 | 32100 |
| 2022-05-23 | -69.66 | $25.51 | 46300 |
| 2022-05-20 | -87.93 | $24.98 | 80800 |
| 2022-05-19 | -63.98 | $25.94 | 38800 |
| 2022-05-18 | -61.48 | $26.19 | 29400 |
| 2022-05-17 | -50.27 | $26.60 | 32300 |
| 2022-05-16 | -68.03 | $25.95 | 31000 |
| 2022-05-13 | -73.50 | $25.75 | 67100 |
| 2022-05-12 | -81.97 | $25.44 | 39200 |
| 2022-05-11 | -71.31 | $25.83 | 33800 |
| 2022-05-10 | -71.58 | $25.82 | 55800 |
| 2022-05-09 | -72.40 | $25.79 | 41700 |
| 2022-05-06 | -56.56 | $26.37 | 42200 |
| 2022-05-05 | -56.56 | $26.37 | 43200 |
| 2022-05-04 | -60.93 | $26.21 | 24500 |
| 2022-05-03 | -77.32 | $25.61 | 54600 |
| 2022-05-02 | -93.72 | $25.01 | 91700 |
| 2022-04-29 | -89.66 | $25.58 | 31800 |
| 2022-04-28 | -78.68 | $25.93 | 45900 |
| 2022-04-27 | -93.85 | $26.00 | 27900 |
| 2022-04-26 | -95.60 | $26.05 | 45400 |
| 2022-04-25 | -74.32 | $27.08 | 34100 |
| 2022-04-22 | -73.05 | $27.22 | 29200 |
| 2022-04-21 | -41.92 | $27.74 | 29500 |
| 2022-04-20 | -10.24 | $28.26 | 51700 |
| 2022-04-19 | -14.46 | $28.19 | 83500 |
| 2022-04-18 | -25.24 | $27.54 | 71800 |
| 2022-04-14 | -74.49 | $26.99 | 17700 |
| 2022-04-13 | -65.60 | $26.90 | 39700 |
| 2022-04-12 | -66.40 | $26.89 | 20900 |
| 2022-04-11 | -60.80 | $26.96 | 29200 |
| 2022-04-08 | -60.00 | $26.97 | 21700 |
| 2022-04-07 | -50.75 | $27.13 | 38600 |
| 2022-04-06 | -58.33 | $27.17 | 30800 |
| 2022-04-05 | -58.16 | $27.29 | 17400 |
| 2022-04-04 | -63.78 | $27.18 | 17800 |
| 2022-04-01 | -57.14 | $27.31 | 22500 |
| 2022-03-31 | -59.90 | $27.26 | 19100 |
| 2022-03-30 | -68.02 | $27.10 | 25200 |
| 2022-03-29 | -54.31 | $27.37 | 27300 |
| 2022-03-28 | -47.21 | $27.51 | 28300 |
| 2022-03-25 | -42.64 | $27.60 | 27100 |
| 2022-03-24 | -54.31 | $27.37 | 24000 |
| 2022-03-23 | -58.47 | $27.06 | 27200 |
| 2022-03-22 | -48.31 | $27.30 | 21600 |
| 2022-03-21 | -50.85 | $27.24 | 22000 |
| 2022-03-18 | -56.78 | $27.10 | 25900 |
| 2022-03-17 | -49.58 | $27.27 | 35200 |
| 2022-03-16 | -65.68 | $26.89 | 38000 |
| 2022-03-15 | -53.81 | $27.17 | 14400 |
| 2022-03-14 | -56.78 | $27.10 | 30100 |
| 2022-03-11 | -47.88 | $27.31 | 37000 |
| 2022-03-10 | -15.68 | $28.07 | 38400 |
| 2022-03-09 | -13.56 | $28.12 | 36800 |
| 2022-03-08 | -42.80 | $27.43 | 46700 |
| 2022-03-07 | -30.51 | $27.72 | 37400 |
| 2022-03-04 | -5.51 | $28.31 | 29700 |
| 2022-03-03 | -6.55 | $28.22 | 34400 |
| 2022-03-02 | -12.68 | $27.87 | 32300 |
| 2022-03-01 | -34.63 | $27.42 | 28000 |
| 2022-02-28 | -32.20 | $27.47 | 42800 |
| 2022-02-25 | -39.19 | $27.26 | 16900 |
| 2022-02-24 | -59.46 | $26.81 | 70500 |
| 2022-02-23 | -56.76 | $26.87 | 27000 |
| 2022-02-22 | -27.11 | $27.20 | 41400 |
| 2022-02-18 | -13.94 | $27.49 | 39600 |
| 2022-02-17 | -15.69 | $27.41 | 31200 |
| 2022-02-16 | -15.90 | $27.40 | 14900 |
| 2022-02-15 | -26.74 | $27.02 | 14200 |
| 2022-02-14 | -29.26 | $26.90 | 31900 |
| 2022-02-11 | -25.00 | $27.20 | 29700 |
| 2022-02-10 | -25.19 | $27.46 | 19200 |
| 2022-02-09 | -22.14 | $27.62 | 26300 |
| 2022-02-08 | -18.13 | $27.83 | 28800 |
| 2022-02-07 | -17.18 | $27.88 | 31800 |
| 2022-02-04 | -20.86 | $27.75 | 19400 |
| 2022-02-03 | -25.79 | $27.54 | 23600 |
| 2022-02-02 | -28.72 | $27.66 | 53100 |
| 2022-02-01 | -31.65 | $27.60 | 45600 |
| 2022-01-31 | -35.52 | $27.37 | 75200 |
| 2022-01-28 | -54.38 | $26.25 | 45600 |
| 2022-01-27 | -53.82 | $26.32 | 40600 |
| 2022-01-26 | -53.47 | $26.36 | 92400 |
| 2022-01-25 | -62.19 | $25.85 | 85500 |
| 2022-01-24 | -72.83 | $25.20 | 256600 |
| 2022-01-21 | -88.29 | $26.03 | 173300 |
| 2022-01-20 | -99.54 | $27.49 | 62300 |
| 2022-01-19 | -95.61 | $27.69 | 49200 |
| 2022-01-18 | -80.65 | $28.15 | 45000 |
| 2022-01-14 | -80.65 | $28.15 | 34200 |
| 2022-01-13 | -63.98 | $28.46 | 32800 |
| 2022-01-12 | -60.22 | $28.53 | 37000 |
| 2022-01-11 | -73.66 | $28.28 | 50900 |
| 2022-01-10 | -94.09 | $27.90 | 56700 |
| 2022-01-07 | -74.43 | $28.34 | 55900 |
| 2022-01-06 | -90.34 | $28.06 | 120500 |
| 2022-01-05 | -35.26 | $29.10 | 61300 |
| 2022-01-04 | -32.05 | $29.15 | 72500 |
| 2022-01-03 | -40.38 | $29.02 | 68600 |
| 2021-12-31 | -17.31 | $29.38 | 78700 |
| 2021-12-30 | -18.59 | $29.36 | 88200 |
| 2021-12-29 | -8.97 | $29.51 | 81400 |
| 2021-12-28 | -19.23 | $29.35 | 112100 |
| 2021-12-27 | 0.00 | $29.50 | 65100 |
| 2021-12-23 | -9.42 | $29.34 | 58100 |
| 2021-12-22 | -26.81 | $29.10 | 48600 |
| 2021-12-21 | -38.41 | $28.94 | 55700 |
| 2021-12-20 | -63.04 | $28.60 | 76100 |
| 2021-12-17 | -37.84 | $29.05 | 56400 |
| 2021-12-16 | -13.51 | $29.32 | 121800 |
| 2021-12-15 | -12.77 | $29.18 | 74200 |
| 2021-12-14 | -57.45 | $28.76 | 24400 |
| 2021-12-13 | -63.83 | $28.70 | 34000 |
| 2021-12-10 | -50.00 | $28.83 | 22900 |
| 2021-12-09 | -42.55 | $28.90 | 38600 |
| 2021-12-08 | -45.16 | $28.88 | 17400 |
| 2021-12-07 | -29.03 | $29.03 | 27800 |
| 2021-12-06 | -46.90 | $28.97 | 33400 |
| 2021-12-03 | -44.25 | $29.00 | 55800 |
| 2021-12-02 | -24.78 | $29.22 | 161000 |
| 2021-12-01 | -63.72 | $28.78 | 35300 |
| 2021-11-30 | -53.10 | $28.90 | 38500 |
| 2021-11-29 | -66.37 | $28.75 | 22300 |
| 2021-11-26 | -44.25 | $29.00 | 32700 |
| 2021-11-24 | -35.00 | $29.15 | 25300 |
| 2021-11-23 | -30.00 | $29.20 | 33500 |
| 2021-11-22 | -28.00 | $29.22 | 70400 |
| 2021-11-19 | -50.00 | $29.00 | 37700 |
| 2021-11-18 | -34.00 | $29.16 | 38500 |
| 2021-11-17 | -54.00 | $28.96 | 37200 |
| 2021-11-16 | -77.00 | $28.73 | 14900 |
| 2021-11-15 | -100.00 | $28.50 | 38400 |
| 2021-11-12 | -84.71 | $28.88 | 11900 |
| 2021-11-11 | -79.59 | $28.95 | 17500 |
| 2021-11-10 | -84.69 | $28.90 | 20300 |
| 2021-11-09 | -56.38 | $29.20 | 59700 |
| 2021-11-08 | -37.23 | $29.38 | 69900 |
| 2021-11-05 | -41.49 | $29.34 | 115200 |
| 2021-11-04 | -59.57 | $29.17 | 44100 |
| 2021-11-03 | -84.21 | $28.97 | 19400 |
| 2021-11-02 | -87.67 | $28.97 | 25600 |
| 2021-11-01 | -81.51 | $29.06 | 38600 |
| 2021-10-29 | -84.34 | $28.85 | 24700 |
| 2021-10-28 | -67.24 | $29.08 | 22400 |
| 2021-10-27 | -74.14 | $28.96 | 20600 |
| 2021-10-26 | -73.56 | $28.97 | 24400 |
| 2021-10-25 | -69.89 | $29.02 | 40600 |
| 2021-10-22 | -67.00 | $28.91 | 17200 |
| 2021-10-21 | -60.50 | $29.04 | 27800 |
| 2021-10-20 | -45.24 | $29.30 | 34900 |
| 2021-10-19 | -39.57 | $29.32 | 26800 |
| 2021-10-18 | -29.55 | $29.34 | 36000 |
| 2021-10-15 | -26.09 | $29.35 | 25900 |
| 2021-10-14 | -34.78 | $29.05 | 64700 |
| 2021-10-13 | -32.46 | $29.13 | 40300 |
| 2021-10-12 | -31.30 | $29.17 | 48000 |
| 2021-10-11 | -30.43 | $29.20 | 64500 |
| 2021-10-08 | -27.25 | $29.31 | 40200 |
| 2021-10-07 | -25.51 | $29.37 | 57400 |
| 2021-10-06 | -13.04 | $29.80 | 112300 |
| 2021-10-05 | -12.00 | $29.44 | 134600 |
| 2021-10-04 | -15.42 | $28.94 | 54500 |
| 2021-10-01 | -23.32 | $28.74 | 17600 |
| 2021-09-30 | -23.32 | $28.74 | 31700 |
| 2021-09-29 | -18.18 | $28.87 | 43600 |
| 2021-09-28 | -27.27 | $28.64 | 65200 |
| 2021-09-27 | -10.28 | $29.07 | 52000 |
| 2021-09-24 | -35.57 | $28.43 | 15700 |
| 2021-09-23 | -40.71 | $28.30 | 30800 |
| 2021-09-22 | -49.41 | $28.08 | 29500 |
| 2021-09-21 | -50.59 | $28.05 | 39300 |
| 2021-09-20 | -83.27 | $27.19 | 78600 |
| 2021-09-17 | -48.04 | $27.86 | 18600 |
| 2021-09-16 | -41.07 | $28.02 | 26400 |
| 2021-09-15 | -37.30 | $28.14 | 51100 |
| 2021-09-14 | -45.14 | $27.89 | 42000 |
| 2021-09-13 | -48.90 | $27.77 | 88800 |
| 2021-09-10 | -13.48 | $28.90 | 96700 |
| 2021-09-09 | -5.02 | $29.17 | 63300 |
| 2021-09-08 | 0.00 | $29.27 | 103200 |
| 2021-09-07 | -14.47 | $28.72 | 56000 |
| 2021-09-03 | -13.49 | $28.75 | 40800 |
| 2021-09-02 | -16.12 | $28.67 | 29300 |
| 2021-09-01 | -14.60 | $28.70 | 36800 |
| 2021-08-31 | -14.60 | $28.70 | 47300 |
| 2021-08-30 | -15.51 | $28.67 | 53900 |
| 2021-08-27 | -8.23 | $28.90 | 43700 |
| 2021-08-26 | -10.00 | $28.34 | 68500 |
| 2021-08-25 | -34.12 | $27.39 | 20000 |
| 2021-08-24 | -23.70 | $27.61 | 32500 |
| 2021-08-23 | -8.00 | $27.84 | 70800 |
| 2021-08-20 | -69.70 | $26.50 | 15000 |
| 2021-08-19 | -86.67 | $26.22 | 46100 |
| 2021-08-18 | -23.64 | $27.26 | 24000 |
| 2021-08-17 | -24.85 | $27.24 | 21000 |
| 2021-08-16 | -17.58 | $27.36 | 33100 |
| 2021-08-13 | -45.88 | $27.05 | 23700 |
| 2021-08-12 | -56.44 | $26.98 | 30600 |
| 2021-08-11 | -74.67 | $26.57 | 17700 |
| 2021-08-10 | -83.56 | $26.37 | 31800 |
| 2021-08-09 | -94.67 | $26.12 | 29000 |
| 2021-08-06 | -76.00 | $26.54 | 22200 |
| 2021-08-05 | -83.56 | $26.37 | 31700 |
| 2021-08-04 | -88.44 | $26.26 | 20900 |
| 2021-08-03 | -76.44 | $26.53 | 64800 |
| 2021-08-02 | -87.37 | $26.59 | 66700 |
| 2021-07-30 | -62.63 | $27.06 | 43000 |
| 2021-07-29 | -51.05 | $27.28 | 36900 |
| 2021-07-28 | -60.00 | $27.11 | 28600 |
| 2021-07-27 | -62.63 | $27.06 | 22700 |
| 2021-07-26 | -43.75 | $27.34 | 38400 |
| 2021-07-23 | -60.10 | $27.00 | 23200 |
| 2021-07-22 | -58.17 | $27.04 | 43800 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.92
2026-07-17
Close Price
$19.61
Vol: 172219Average Directional Index - Detailed Analysis
Minimum
7.17
Average
19.64
Maximum
54.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.92 | $19.61 | 172219 |
| 2026-07-16 | 27.65 | $19.41 | 197649 |
| 2026-07-15 | 27.14 | $19.61 | 187945 |
| 2026-07-14 | 26.76 | $19.20 | 146561 |
| 2026-07-13 | 25.71 | $19.05 | 297900 |
| 2026-07-10 | 24.61 | $18.17 | 313300 |
| 2026-07-09 | 22.05 | $17.45 | 398338 |
| 2026-07-08 | 19.36 | $17.98 | 1.0M |
| 2026-07-07 | 16.62 | $20.93 | 264300 |
| 2026-07-06 | 15.20 | $21.42 | 210639 |
| 2026-07-02 | 14.09 | $22.36 | 134880 |
| 2026-07-01 | 14.48 | $22.54 | 106200 |
| 2026-06-30 | 15.10 | $22.31 | 55800 |
| 2026-06-29 | 15.51 | $22.27 | 75900 |
| 2026-06-26 | 15.93 | $22.29 | 52800 |
| 2026-06-25 | 15.90 | $22.10 | 83621 |
| 2026-06-24 | 15.65 | $22.10 | 66778 |
| 2026-06-23 | 15.67 | $22.23 | 66900 |
| 2026-06-22 | 15.69 | $22.10 | 88981 |
| 2026-06-18 | 15.43 | $22.09 | 50400 |
| 2026-06-17 | 14.90 | $22.03 | 64900 |
| 2026-06-16 | 14.34 | $22.22 | 90193 |
| 2026-06-15 | 13.82 | $21.92 | 156087 |
| 2026-06-12 | 13.27 | $22.44 | 62100 |
| 2026-06-11 | 13.21 | $22.29 | 62248 |
| 2026-06-10 | 13.05 | $22.34 | 56324 |
| 2026-06-09 | 13.03 | $22.34 | 61635 |
| 2026-06-08 | 12.88 | $22.29 | 94051 |
| 2026-06-05 | 12.66 | $22.36 | 107800 |
| 2026-06-04 | 12.53 | $22.41 | 67600 |
| 2026-06-03 | 12.38 | $22.41 | 132991 |
| 2026-06-02 | 12.59 | $22.87 | 145763 |
| 2026-06-01 | 13.19 | $22.70 | 73868 |
| 2026-05-29 | 13.62 | $22.51 | 91945 |
| 2026-05-28 | 13.90 | $22.46 | 72300 |
| 2026-05-27 | 14.16 | $22.52 | 73700 |
| 2026-05-26 | 14.43 | $22.30 | 123900 |
| 2026-05-22 | 14.35 | $22.23 | 49780 |
| 2026-05-21 | 14.21 | $22.23 | 66932 |
| 2026-05-20 | 14.19 | $22.20 | 72161 |
| 2026-05-19 | 13.97 | $22.15 | 86700 |
| 2026-05-18 | 13.68 | $22.19 | 216137 |
| 2026-05-15 | 13.38 | $21.91 | 58943 |
| 2026-05-14 | 13.21 | $22.13 | 70200 |
| 2026-05-13 | 13.20 | $22.01 | 76619 |
| 2026-05-12 | 13.10 | $22.13 | 88251 |
| 2026-05-11 | 12.99 | $21.83 | 110300 |
| 2026-05-08 | 12.87 | $22.15 | 99900 |
| 2026-05-07 | 13.04 | $22.34 | 139488 |
| 2026-05-06 | 13.37 | $22.50 | 190600 |
| 2026-05-05 | 13.95 | $23.22 | 110730 |
| 2026-05-04 | 14.24 | $23.89 | 273088 |
| 2026-05-01 | 13.97 | $23.53 | 124500 |
| 2026-04-30 | 13.94 | $23.30 | 77006 |
| 2026-04-29 | 14.30 | $22.67 | 48713 |
| 2026-04-28 | 14.69 | $22.84 | 62069 |
| 2026-04-27 | 15.10 | $22.40 | 80400 |
| 2026-04-24 | 15.28 | $22.49 | 48103 |
| 2026-04-23 | 15.58 | $22.52 | 176106 |
| 2026-04-22 | 15.90 | $22.84 | 93300 |
| 2026-04-21 | 16.68 | $22.87 | 115304 |
| 2026-04-20 | 17.44 | $23.25 | 99477 |
| 2026-04-17 | 18.06 | $23.37 | 96200 |
| 2026-04-16 | 18.70 | $22.98 | 79012 |
| 2026-04-15 | 19.52 | $23.20 | 131500 |
| 2026-04-14 | 20.45 | $22.75 | 79700 |
| 2026-04-13 | 21.10 | $22.45 | 117921 |
| 2026-04-10 | 21.31 | $22.29 | 118143 |
| 2026-04-09 | 21.48 | $22.02 | 90541 |
| 2026-04-08 | 21.51 | $22.11 | 101201 |
| 2026-04-07 | 21.53 | $21.92 | 116300 |
| 2026-04-06 | 21.38 | $22.57 | 159100 |
| 2026-04-02 | 21.58 | $22.03 | 117000 |
| 2026-04-01 | 20.99 | $21.38 | 143576 |
| 2026-03-31 | 20.55 | $21.87 | 74962 |
| 2026-03-30 | 20.20 | $21.31 | 102400 |
| 2026-03-27 | 19.05 | $20.92 | 298003 |
| 2026-03-26 | 17.85 | $22.10 | 55000 |
| 2026-03-25 | 17.56 | $22.17 | 58005 |
| 2026-03-24 | 16.89 | $21.77 | 85500 |
| 2026-03-23 | 16.07 | $22.19 | 128500 |
| 2026-03-20 | 15.21 | $21.83 | 186600 |
| 2026-03-19 | 14.43 | $22.50 | 99100 |
| 2026-03-18 | 14.09 | $22.52 | 62438 |
| 2026-03-17 | 13.83 | $22.48 | 107223 |
| 2026-03-16 | 13.37 | $21.89 | 145300 |
| 2026-03-13 | 11.98 | $22.06 | 134500 |
| 2026-03-12 | 10.75 | $22.44 | 133135 |
| 2026-03-11 | 9.71 | $22.80 | 98748 |
| 2026-03-10 | 8.97 | $22.89 | 122909 |
| 2026-03-09 | 8.20 | $22.95 | 168879 |
| 2026-03-06 | 7.40 | $23.22 | 192246 |
| 2026-03-05 | 7.17 | $23.63 | 171721 |
| 2026-03-04 | 7.30 | $23.70 | 166540 |
| 2026-03-03 | 7.62 | $23.46 | 208644 |
| 2026-03-02 | 7.78 | $23.58 | 257581 |
| 2026-02-27 | 8.16 | $23.16 | 158407 |
| 2026-02-26 | 8.37 | $23.45 | 78200 |
| 2026-02-25 | 8.50 | $23.51 | 69131 |
| 2026-02-24 | 8.50 | $23.17 | 86115 |
| 2026-02-23 | 8.46 | $22.92 | 123417 |
| 2026-02-20 | 8.20 | $23.29 | 96224 |
| 2026-02-19 | 7.89 | $23.14 | 229700 |
| 2026-02-18 | 7.58 | $23.59 | 70479 |
| 2026-02-17 | 7.71 | $23.48 | 152732 |
| 2026-02-13 | 8.06 | $23.03 | 112021 |
| 2026-02-12 | 7.67 | $22.88 | 121100 |
| 2026-02-11 | 7.55 | $23.31 | 95000 |
| 2026-02-10 | 7.71 | $23.27 | 119340 |
| 2026-02-09 | 8.06 | $23.39 | 86145 |
| 2026-02-06 | 8.20 | $23.47 | 96201 |
| 2026-02-05 | 8.38 | $23.38 | 168100 |
| 2026-02-04 | 8.75 | $23.41 | 194700 |
| 2026-02-03 | 9.15 | $23.80 | 276727 |
| 2026-02-02 | 8.87 | $24.02 | 250300 |
| 2026-01-30 | 8.64 | $23.64 | 98002 |
| 2026-01-29 | 8.66 | $23.70 | 66100 |
| 2026-01-28 | 8.88 | $23.34 | 104601 |
| 2026-01-27 | 9.06 | $23.42 | 117204 |
| 2026-01-26 | 9.44 | $23.29 | 121400 |
| 2026-01-23 | 9.66 | $23.32 | 91937 |
| 2026-01-22 | 10.01 | $23.39 | 100758 |
| 2026-01-21 | 10.19 | $23.35 | 83234 |
| 2026-01-20 | 10.51 | $23.10 | 163500 |
| 2026-01-16 | 11.03 | $23.52 | 89744 |
| 2026-01-15 | 10.71 | $23.80 | 141300 |
| 2026-01-14 | 10.37 | $23.43 | 123053 |
| 2026-01-13 | 10.61 | $23.01 | 105100 |
| 2026-01-12 | 10.96 | $23.12 | 119580 |
| 2026-01-09 | 11.54 | $23.22 | 125400 |
| 2026-01-08 | 12.09 | $22.94 | 172200 |
| 2026-01-07 | 12.20 | $22.59 | 253303 |
| 2026-01-06 | 12.32 | $23.19 | 169206 |
| 2026-01-05 | 12.18 | $23.55 | 224140 |
| 2026-01-02 | 11.54 | $23.17 | 142900 |
| 2025-12-31 | 11.37 | $23.07 | 59456 |
| 2025-12-30 | 11.56 | $23.03 | 90013 |
| 2025-12-29 | 11.76 | $23.16 | 107616 |
| 2025-12-26 | 11.87 | $23.17 | 51013 |
| 2025-12-24 | 12.05 | $23.15 | 30400 |
| 2025-12-23 | 12.28 | $23.05 | 60200 |
| 2025-12-22 | 12.51 | $23.17 | 103415 |
| 2025-12-19 | 12.92 | $22.98 | 75400 |
| 2025-12-18 | 13.34 | $23.28 | 87923 |
| 2025-12-17 | 13.47 | $23.22 | 71681 |
| 2025-12-16 | 13.75 | $23.12 | 64646 |
| 2025-12-15 | 14.18 | $22.94 | 65849 |
| 2025-12-12 | 14.63 | $23.15 | 55400 |
| 2025-12-11 | 14.71 | $22.97 | 81100 |
| 2025-12-10 | 14.89 | $22.95 | 70903 |
| 2025-12-09 | 15.26 | $22.86 | 65038 |
| 2025-12-08 | 15.75 | $22.71 | 79400 |
| 2025-12-05 | 16.26 | $22.75 | 61500 |
| 2025-12-04 | 17.00 | $22.76 | 71540 |
| 2025-12-03 | 17.78 | $22.44 | 110100 |
| 2025-12-02 | 18.57 | $22.58 | 121147 |
| 2025-12-01 | 19.36 | $23.30 | 252800 |
| 2025-11-28 | 19.29 | $23.23 | 50500 |
| 2025-11-26 | 19.37 | $23.23 | 95100 |
| 2025-11-25 | 19.51 | $23.04 | 93300 |
| 2025-11-24 | 19.99 | $22.73 | 76244 |
| 2025-11-21 | 20.86 | $22.48 | 76800 |
| 2025-11-20 | 21.70 | $22.16 | 108107 |
| 2025-11-19 | 22.57 | $22.19 | 75000 |
| 2025-11-18 | 23.48 | $22.26 | 72770 |
| 2025-11-17 | 24.26 | $22.04 | 93631 |
| 2025-11-14 | 24.95 | $22.27 | 79102 |
| 2025-11-13 | 25.68 | $22.24 | 137015 |
| 2025-11-12 | 26.64 | $22.37 | 95051 |
| 2025-11-11 | 27.40 | $22.02 | 82603 |
| 2025-11-10 | 27.65 | $21.68 | 75541 |
| 2025-11-07 | 27.24 | $21.68 | 136209 |
| 2025-11-06 | 26.81 | $21.85 | 62400 |
| 2025-11-05 | 26.61 | $21.94 | 131599 |
| 2025-11-04 | 26.17 | $22.16 | 100600 |
| 2025-11-03 | 25.86 | $22.35 | 140100 |
| 2025-10-31 | 25.74 | $22.51 | 76800 |
| 2025-10-30 | 25.72 | $22.22 | 47900 |
| 2025-10-29 | 25.60 | $22.36 | 88300 |
| 2025-10-28 | 25.59 | $22.82 | 105900 |
| 2025-10-27 | 25.90 | $22.68 | 104500 |
| 2025-10-24 | 26.19 | $22.49 | 92400 |
| 2025-10-23 | 26.43 | $22.67 | 103900 |
| 2025-10-22 | 26.82 | $22.57 | 85500 |
| 2025-10-21 | 27.04 | $22.55 | 114700 |
| 2025-10-20 | 27.26 | $21.93 | 60700 |
| 2025-10-17 | 26.47 | $21.72 | 89500 |
| 2025-10-16 | 25.32 | $21.56 | 119500 |
| 2025-10-15 | 24.11 | $22.17 | 102300 |
| 2025-10-14 | 23.18 | $22.15 | 111200 |
| 2025-10-13 | 21.83 | $21.87 | 144600 |
| 2025-10-10 | 20.16 | $21.59 | 228600 |
| 2025-10-09 | 18.30 | $22.05 | 322700 |
| 2025-10-08 | 16.46 | $22.25 | 512500 |
| 2025-10-07 | 14.79 | $23.35 | 282600 |
| 2025-10-06 | 13.77 | $24.41 | 206600 |
| 2025-10-03 | 14.05 | $24.40 | 133700 |
| 2025-10-02 | 14.34 | $24.49 | 96600 |
| 2025-10-01 | 14.16 | $24.10 | 185200 |
| 2025-09-30 | 13.94 | $24.39 | 123900 |
| 2025-09-29 | 14.19 | $24.19 | 87500 |
| 2025-09-26 | 14.24 | $24.38 | 87200 |
| 2025-09-25 | 14.39 | $24.32 | 107300 |
| 2025-09-24 | 14.05 | $24.19 | 149900 |
| 2025-09-23 | 13.83 | $24.78 | 66100 |
| 2025-09-22 | 14.55 | $24.77 | 77100 |
| 2025-09-19 | 14.95 | $24.85 | 117300 |
| 2025-09-18 | 15.37 | $24.89 | 73100 |
| 2025-09-17 | 15.74 | $24.53 | 66100 |
| 2025-09-16 | 15.72 | $24.24 | 97200 |
| 2025-09-15 | 14.67 | $24.19 | 147900 |
| 2025-09-12 | 13.70 | $24.51 | 76900 |
| 2025-09-11 | 13.10 | $24.59 | 75500 |
| 2025-09-10 | 12.17 | $24.49 | 100800 |
| 2025-09-09 | 11.34 | $24.54 | 97800 |
| 2025-09-08 | 10.64 | $24.79 | 145400 |
| 2025-09-05 | 9.91 | $24.79 | 125800 |
| 2025-09-04 | 9.29 | $24.79 | 138800 |
| 2025-09-03 | 8.73 | $25.16 | 227100 |
| 2025-09-02 | 8.98 | $25.55 | 160100 |
| 2025-08-29 | 9.06 | $25.54 | 110900 |
| 2025-08-28 | 8.97 | $25.42 | 90100 |
| 2025-08-27 | 8.95 | $25.50 | 70200 |
| 2025-08-26 | 8.89 | $25.43 | 67800 |
| 2025-08-25 | 8.97 | $25.24 | 109500 |
| 2025-08-22 | 9.29 | $25.25 | 103800 |
| 2025-08-21 | 9.51 | $25.46 | 139700 |
| 2025-08-20 | 9.61 | $25.44 | 75400 |
| 2025-08-19 | 9.82 | $25.48 | 59000 |
| 2025-08-18 | 10.04 | $25.54 | 94000 |
| 2025-08-15 | 10.10 | $25.30 | 64100 |
| 2025-08-14 | 10.20 | $25.53 | 71000 |
| 2025-08-13 | 10.18 | $25.43 | 68900 |
| 2025-08-12 | 10.27 | $25.26 | 115800 |
| 2025-08-11 | 10.35 | $25.29 | 102400 |
| 2025-08-08 | 10.75 | $25.07 | 128800 |
| 2025-08-07 | 11.13 | $24.54 | 127600 |
| 2025-08-06 | 11.08 | $24.63 | 101200 |
| 2025-08-05 | 11.20 | $24.94 | 245600 |
| 2025-08-04 | 11.32 | $24.48 | 137300 |
| 2025-08-01 | 10.69 | $24.15 | 236900 |
| 2025-07-31 | 10.02 | $24.65 | 89400 |
| 2025-07-30 | 9.94 | $24.80 | 99400 |
| 2025-07-29 | 10.00 | $24.91 | 91200 |
| 2025-07-28 | 10.02 | $25.01 | 125700 |
| 2025-07-25 | 10.49 | $25.19 | 78200 |
| 2025-07-24 | 10.87 | $25.34 | 144900 |
| 2025-07-23 | 11.08 | $25.48 | 272700 |
| 2025-07-22 | 11.42 | $24.99 | 96700 |
| 2025-07-21 | 11.75 | $25.00 | 202200 |
| 2025-07-18 | 12.09 | $25.13 | 131600 |
| 2025-07-17 | 12.71 | $25.46 | 78400 |
| 2025-07-16 | 13.01 | $25.24 | 113500 |
| 2025-07-15 | 13.65 | $24.90 | 95100 |
| 2025-07-14 | 13.86 | $24.78 | 87700 |
| 2025-07-11 | 14.08 | $24.85 | 137900 |
| 2025-07-10 | 14.25 | $24.71 | 141200 |
| 2025-07-09 | 14.15 | $24.32 | 304900 |
| 2025-07-08 | 14.04 | $25.04 | 155900 |
| 2025-07-07 | 14.08 | $25.44 | 154800 |
| 2025-07-03 | 13.97 | $25.36 | 83800 |
| 2025-07-02 | 14.00 | $25.29 | 107400 |
| 2025-07-01 | 14.15 | $25.10 | 104400 |
| 2025-06-30 | 14.37 | $24.80 | 119700 |
| 2025-06-27 | 14.89 | $24.68 | 94100 |
| 2025-06-26 | 15.52 | $24.59 | 47300 |
| 2025-06-25 | 15.86 | $24.54 | 74500 |
| 2025-06-24 | 16.22 | $24.45 | 93600 |
| 2025-06-23 | 16.67 | $24.60 | 70500 |
| 2025-06-20 | 16.87 | $24.49 | 45900 |
| 2025-06-18 | 16.92 | $24.33 | 77400 |
| 2025-06-17 | 16.78 | $24.30 | 45000 |
| 2025-06-16 | 16.58 | $24.15 | 48900 |
| 2025-06-13 | 16.40 | $24.17 | 78600 |
| 2025-06-12 | 15.98 | $24.29 | 50700 |
| 2025-06-11 | 15.55 | $24.14 | 90800 |
| 2025-06-10 | 14.99 | $24.08 | 898500 |
| 2025-06-09 | 14.41 | $24.13 | 166100 |
| 2025-06-06 | 13.90 | $24.41 | 79800 |
| 2025-06-05 | 13.69 | $24.34 | 124600 |
| 2025-06-04 | 13.47 | $24.63 | 174100 |
| 2025-06-03 | 13.82 | $24.68 | 116400 |
| 2025-06-02 | 14.01 | $24.56 | 94300 |
| 2025-05-30 | 14.30 | $24.78 | 98800 |
| 2025-05-29 | 14.81 | $24.99 | 114100 |
| 2025-05-28 | 15.35 | $24.93 | 111800 |
| 2025-05-27 | 16.02 | $25.04 | 141100 |
| 2025-05-23 | 16.73 | $24.48 | 46100 |
| 2025-05-22 | 16.93 | $24.45 | 65700 |
| 2025-05-21 | 17.14 | $24.41 | 69200 |
| 2025-05-20 | 17.45 | $24.71 | 71600 |
| 2025-05-19 | 17.95 | $24.66 | 81400 |
| 2025-05-16 | 18.37 | $24.39 | 103600 |
| 2025-05-15 | 18.65 | $24.30 | 65200 |
| 2025-05-14 | 18.80 | $24.04 | 108600 |
| 2025-05-13 | 18.88 | $24.12 | 101600 |
| 2025-05-12 | 18.96 | $23.82 | 141000 |
| 2025-05-09 | 18.77 | $23.40 | 163800 |
| 2025-05-08 | 18.19 | $22.72 | 375200 |
| 2025-05-07 | 17.58 | $24.68 | 102400 |
| 2025-05-06 | 18.32 | $24.86 | 47200 |
| 2025-05-05 | 19.27 | $25.01 | 159400 |
| 2025-05-02 | 19.87 | $24.91 | 65500 |
| 2025-05-01 | 20.83 | $24.58 | 116300 |
| 2025-04-30 | 21.65 | $24.37 | 39800 |
| 2025-04-29 | 22.26 | $24.50 | 40700 |
| 2025-04-28 | 23.18 | $24.56 | 75100 |
| 2025-04-25 | 24.09 | $24.26 | 70600 |
| 2025-04-24 | 24.72 | $24.03 | 87200 |
| 2025-04-23 | 25.32 | $23.71 | 62000 |
| 2025-04-22 | 25.68 | $23.58 | 36600 |
| 2025-04-21 | 25.62 | $23.29 | 48400 |
| 2025-04-17 | 25.38 | $23.49 | 50900 |
| 2025-04-16 | 25.13 | $22.85 | 63000 |
| 2025-04-15 | 24.35 | $23.03 | 93100 |
| 2025-04-14 | 23.69 | $22.93 | 57000 |
| 2025-04-11 | 23.00 | $22.51 | 48900 |
| 2025-04-10 | 21.54 | $22.39 | 87700 |
| 2025-04-09 | 20.00 | $22.96 | 128300 |
| 2025-04-08 | 18.38 | $21.46 | 157900 |
| 2025-04-07 | 16.76 | $22.25 | 219600 |
| 2025-04-04 | 15.14 | $23.28 | 230600 |
| 2025-04-03 | 14.25 | $25.14 | 104200 |
| 2025-04-02 | 14.71 | $25.31 | 60600 |
| 2025-04-01 | 14.87 | $25.35 | 104300 |
| 2025-03-31 | 15.04 | $25.33 | 81500 |
| 2025-03-28 | 15.54 | $25.20 | 75000 |
| 2025-03-27 | 15.68 | $25.28 | 104600 |
| 2025-03-26 | 15.82 | $25.12 | 91400 |
| 2025-03-25 | 16.43 | $25.01 | 123400 |
| 2025-03-24 | 17.15 | $24.62 | 62000 |
| 2025-03-21 | 17.80 | $24.36 | 40200 |
| 2025-03-20 | 18.19 | $24.44 | 34900 |
| 2025-03-19 | 18.55 | $24.29 | 48900 |
| 2025-03-18 | 18.77 | $24.16 | 48900 |
| 2025-03-17 | 18.67 | $24.01 | 78300 |
| 2025-03-14 | 18.54 | $23.75 | 92300 |
| 2025-03-13 | 17.78 | $23.35 | 79700 |
| 2025-03-12 | 16.75 | $23.65 | 92500 |
| 2025-03-11 | 15.72 | $23.53 | 170300 |
| 2025-03-10 | 14.64 | $24.01 | 210700 |
| 2025-03-07 | 13.89 | $24.14 | 99400 |
| 2025-03-06 | 13.10 | $23.57 | 245500 |
| 2025-03-05 | 12.27 | $25.03 | 305800 |
| 2025-03-04 | 12.90 | $25.23 | 186700 |
| 2025-03-03 | 13.28 | $25.79 | 249800 |
| 2025-02-28 | 12.74 | $26.00 | 129400 |
| 2025-02-27 | 12.40 | $25.75 | 81700 |
| 2025-02-26 | 12.33 | $25.70 | 111400 |
| 2025-02-25 | 12.27 | $25.78 | 173600 |
| 2025-02-24 | 12.35 | $25.77 | 168800 |
| 2025-02-21 | 11.96 | $25.96 | 187900 |
| 2025-02-20 | 11.68 | $25.64 | 199400 |
| 2025-02-19 | 11.82 | $25.76 | 202200 |
| 2025-02-18 | 11.76 | $25.36 | 943800 |
| 2025-02-14 | 11.94 | $25.39 | 128300 |
| 2025-02-13 | 11.57 | $25.30 | 127200 |
| 2025-02-12 | 11.58 | $25.00 | 72800 |
| 2025-02-11 | 11.90 | $25.07 | 104300 |
| 2025-02-10 | 12.23 | $25.01 | 210300 |
| 2025-02-07 | 12.44 | $25.43 | 47300 |
| 2025-02-06 | 12.01 | $25.39 | 133400 |
| 2025-02-05 | 11.63 | $24.96 | 67500 |
| 2025-02-04 | 11.85 | $24.78 | 68100 |
| 2025-02-03 | 12.16 | $24.93 | 64800 |
| 2025-01-31 | 12.47 | $24.98 | 65700 |
| 2025-01-30 | 12.74 | $24.81 | 40900 |
| 2025-01-29 | 13.19 | $24.73 | 46000 |
| 2025-01-28 | 13.66 | $24.84 | 83300 |
| 2025-01-27 | 13.87 | $25.34 | 111000 |
| 2025-01-24 | 13.26 | $25.40 | 64500 |
| 2025-01-23 | 12.84 | $25.25 | 56800 |
| 2025-01-22 | 12.65 | $24.94 | 38600 |
| 2025-01-21 | 12.64 | $25.11 | 74000 |
| 2025-01-17 | 12.64 | $24.90 | 88500 |
| 2025-01-16 | 12.53 | $24.90 | 48800 |
| 2025-01-15 | 12.57 | $24.88 | 74700 |
| 2025-01-14 | 12.65 | $24.71 | 70600 |
| 2025-01-13 | 13.02 | $24.39 | 68900 |
| 2025-01-10 | 13.45 | $24.18 | 123400 |
| 2025-01-08 | 13.91 | $24.50 | 81900 |
| 2025-01-07 | 14.53 | $24.21 | 51500 |
| 2025-01-06 | 15.12 | $24.22 | 41100 |
| 2025-01-03 | 15.82 | $24.32 | 29900 |
| 2025-01-02 | 16.59 | $24.24 | 51200 |
| 2024-12-31 | 17.38 | $23.92 | 45600 |
| 2024-12-30 | 17.80 | $23.86 | 73400 |
| 2024-12-27 | 18.14 | $23.77 | 57700 |
| 2024-12-26 | 18.65 | $23.75 | 50300 |
| 2024-12-24 | 19.39 | $23.93 | 32900 |
| 2024-12-23 | 20.10 | $23.68 | 44500 |
| 2024-12-20 | 20.80 | $23.74 | 84000 |
| 2024-12-19 | 21.54 | $23.71 | 102100 |
| 2024-12-18 | 21.99 | $23.52 | 99900 |
| 2024-12-17 | 22.48 | $24.07 | 42500 |
| 2024-12-16 | 23.16 | $24.22 | 69100 |
| 2024-12-13 | 23.98 | $24.08 | 46500 |
| 2024-12-12 | 24.99 | $24.02 | 47500 |
| 2024-12-11 | 26.01 | $24.02 | 60000 |
| 2024-12-10 | 27.05 | $24.26 | 54500 |
| 2024-12-09 | 28.34 | $24.07 | 90400 |
| 2024-12-06 | 29.65 | $24.02 | 60600 |
| 2024-12-05 | 30.89 | $23.91 | 112900 |
| 2024-12-04 | 32.18 | $24.11 | 131400 |
| 2024-12-03 | 33.72 | $25.37 | 279600 |
| 2024-12-02 | 33.33 | $25.75 | 663100 |
| 2024-11-29 | 32.48 | $25.69 | 233100 |
| 2024-11-27 | 31.69 | $25.53 | 86300 |
| 2024-11-26 | 30.88 | $25.62 | 240100 |
| 2024-11-25 | 29.98 | $25.75 | 157000 |
| 2024-11-22 | 28.75 | $26.07 | 61700 |
| 2024-11-21 | 27.71 | $25.68 | 49000 |
| 2024-11-20 | 26.78 | $25.63 | 48300 |
| 2024-11-19 | 26.00 | $25.43 | 76100 |
| 2024-11-18 | 25.19 | $25.54 | 92900 |
| 2024-11-15 | 24.34 | $25.26 | 75400 |
| 2024-11-14 | 23.64 | $25.05 | 52900 |
| 2024-11-13 | 23.12 | $24.77 | 56800 |
| 2024-11-12 | 22.80 | $24.79 | 72400 |
| 2024-11-11 | 22.00 | $25.09 | 133000 |
| 2024-11-08 | 20.95 | $24.84 | 87400 |
| 2024-11-07 | 20.14 | $24.38 | 106900 |
| 2024-11-06 | 19.57 | $23.83 | 52400 |
| 2024-11-05 | 19.66 | $23.31 | 42400 |
| 2024-11-04 | 20.46 | $23.26 | 37000 |
| 2024-11-01 | 21.31 | $23.23 | 53800 |
| 2024-10-31 | 22.20 | $23.44 | 50600 |
| 2024-10-30 | 22.78 | $23.59 | 35100 |
| 2024-10-29 | 23.02 | $23.69 | 51600 |
| 2024-10-28 | 23.09 | $23.97 | 48800 |
| 2024-10-25 | 22.84 | $23.79 | 65500 |
| 2024-10-24 | 22.59 | $23.84 | 45200 |
| 2024-10-23 | 22.59 | $24.00 | 37800 |
| 2024-10-22 | 22.26 | $23.98 | 58000 |
| 2024-10-21 | 21.90 | $24.23 | 30200 |
| 2024-10-18 | 21.07 | $24.22 | 48000 |
| 2024-10-17 | 20.02 | $24.26 | 24400 |
| 2024-10-16 | 18.77 | $24.33 | 74200 |
| 2024-10-15 | 17.46 | $24.11 | 50800 |
| 2024-10-14 | 16.27 | $24.09 | 55800 |
| 2024-10-11 | 15.17 | $23.82 | 78700 |
| 2024-10-10 | 14.03 | $23.94 | 109300 |
| 2024-10-09 | 12.84 | $24.84 | 337300 |
| 2024-10-08 | 11.14 | $23.58 | 191800 |
| 2024-10-07 | 10.95 | $23.26 | 37500 |
| 2024-10-04 | 11.17 | $23.24 | 31400 |
| 2024-10-03 | 11.41 | $23.17 | 35900 |
| 2024-10-02 | 11.66 | $23.08 | 41600 |
| 2024-10-01 | 12.16 | $23.03 | 36900 |
| 2024-09-30 | 12.72 | $23.19 | 69800 |
| 2024-09-27 | 13.27 | $23.16 | 107800 |
| 2024-09-26 | 13.84 | $23.18 | 60800 |
| 2024-09-25 | 14.44 | $22.95 | 49700 |
| 2024-09-24 | 14.80 | $23.09 | 69000 |
| 2024-09-23 | 15.47 | $23.23 | 45400 |
| 2024-09-20 | 16.26 | $23.46 | 96900 |
| 2024-09-19 | 16.81 | $23.37 | 30500 |
| 2024-09-18 | 17.33 | $23.34 | 46400 |
| 2024-09-17 | 18.07 | $23.05 | 90300 |
| 2024-09-16 | 18.86 | $23.49 | 38700 |
| 2024-09-13 | 19.38 | $23.23 | 52900 |
| 2024-09-12 | 20.33 | $23.11 | 44400 |
| 2024-09-11 | 21.21 | $23.07 | 93100 |
| 2024-09-10 | 22.09 | $23.87 | 150900 |
| 2024-09-09 | 21.69 | $24.21 | 111000 |
| 2024-09-06 | 20.40 | $24.19 | 59800 |
| 2024-09-05 | 19.28 | $24.17 | 65400 |
| 2024-09-04 | 18.15 | $23.88 | 54100 |
| 2024-09-03 | 17.27 | $23.72 | 74400 |
| 2024-08-30 | 16.43 | $23.57 | 93600 |
| 2024-08-29 | 15.73 | $23.37 | 42900 |
| 2024-08-28 | 15.38 | $23.29 | 51500 |
| 2024-08-27 | 15.01 | $23.42 | 40600 |
| 2024-08-26 | 14.49 | $23.34 | 46400 |
| 2024-08-23 | 13.94 | $23.24 | 59200 |
| 2024-08-22 | 13.46 | $23.09 | 46200 |
| 2024-08-21 | 13.33 | $22.69 | 23200 |
| 2024-08-20 | 13.67 | $22.75 | 38400 |
| 2024-08-19 | 14.12 | $22.66 | 59200 |
| 2024-08-16 | 14.59 | $22.64 | 21500 |
| 2024-08-15 | 15.29 | $22.56 | 40900 |
| 2024-08-14 | 15.95 | $22.28 | 41400 |
| 2024-08-13 | 16.12 | $22.19 | 41300 |
| 2024-08-12 | 16.08 | $22.13 | 36900 |
| 2024-08-09 | 16.04 | $22.33 | 30400 |
| 2024-08-08 | 15.56 | $22.17 | 56900 |
| 2024-08-07 | 15.11 | $22.06 | 50800 |
| 2024-08-06 | 14.60 | $22.05 | 45300 |
| 2024-08-05 | 13.93 | $21.91 | 112000 |
| 2024-08-02 | 12.88 | $22.69 | 53800 |
| 2024-08-01 | 13.17 | $23.01 | 55600 |
| 2024-07-31 | 13.74 | $23.38 | 38800 |
| 2024-07-30 | 13.51 | $23.51 | 75600 |
| 2024-07-29 | 13.33 | $23.29 | 33700 |
| 2024-07-26 | 13.51 | $23.41 | 54900 |
| 2024-07-25 | 13.70 | $23.24 | 51600 |
| 2024-07-24 | 14.08 | $23.09 | 30000 |
| 2024-07-23 | 14.49 | $23.15 | 51400 |
| 2024-07-22 | 14.91 | $23.28 | 37700 |
| 2024-07-19 | 15.28 | $23.06 | 23600 |
| 2024-07-18 | 15.70 | $23.21 | 49300 |
| 2024-07-17 | 15.95 | $23.46 | 54800 |
| 2024-07-16 | 16.07 | $23.32 | 75200 |
| 2024-07-15 | 16.61 | $23.25 | 88500 |
| 2024-07-12 | 17.42 | $23.24 | 85400 |
| 2024-07-11 | 17.78 | $23.58 | 115100 |
| 2024-07-10 | 18.22 | $23.07 | 107200 |
| 2024-07-09 | 19.15 | $22.46 | 94200 |
| 2024-07-08 | 18.89 | $22.59 | 50600 |
| 2024-07-05 | 18.90 | $22.76 | 48300 |
| 2024-07-03 | 18.74 | $22.81 | 35000 |
| 2024-07-02 | 18.81 | $22.88 | 49000 |
| 2024-07-01 | 18.67 | $22.52 | 104200 |
| 2024-06-28 | 18.55 | $22.70 | 32000 |
| 2024-06-27 | 18.63 | $22.80 | 70600 |
| 2024-06-26 | 18.77 | $22.79 | 58200 |
| 2024-06-25 | 18.20 | $22.65 | 43600 |
| 2024-06-24 | 17.74 | $22.75 | 49700 |
| 2024-06-21 | 17.40 | $22.81 | 35800 |
| 2024-06-20 | 16.97 | $22.78 | 87400 |
| 2024-06-18 | 16.53 | $22.98 | 71300 |
| 2024-06-17 | 16.20 | $22.99 | 59100 |
| 2024-06-14 | 15.88 | $23.00 | 112300 |
| 2024-06-13 | 15.53 | $23.48 | 169400 |
| 2024-06-12 | 15.93 | $24.42 | 145500 |
| 2024-06-11 | 14.94 | $24.27 | 82000 |
| 2024-06-10 | 13.99 | $24.33 | 104500 |
| 2024-06-07 | 12.98 | $24.29 | 74000 |
| 2024-06-06 | 12.33 | $24.20 | 117400 |
| 2024-06-05 | 11.68 | $24.03 | 85300 |
| 2024-06-04 | 11.44 | $23.92 | 122300 |
| 2024-06-03 | 11.25 | $23.96 | 65800 |
| 2024-05-31 | 11.07 | $23.74 | 60500 |
| 2024-05-30 | 11.39 | $23.54 | 90900 |
| 2024-05-29 | 11.91 | $23.49 | 71000 |
| 2024-05-28 | 12.36 | $23.67 | 65400 |
| 2024-05-24 | 12.47 | $23.68 | 65000 |
| 2024-05-23 | 12.60 | $23.59 | 166200 |
| 2024-05-22 | 12.73 | $23.22 | 52000 |
| 2024-05-21 | 13.27 | $23.43 | 37800 |
| 2024-05-20 | 13.34 | $23.39 | 30300 |
| 2024-05-17 | 13.49 | $23.41 | 73200 |
| 2024-05-16 | 13.68 | $23.37 | 37400 |
| 2024-05-15 | 13.88 | $23.47 | 49500 |
| 2024-05-14 | 13.88 | $23.43 | 29300 |
| 2024-05-13 | 14.31 | $23.22 | 36900 |
| 2024-05-10 | 15.02 | $23.12 | 63700 |
| 2024-05-09 | 15.63 | $23.03 | 86100 |
| 2024-05-08 | 15.93 | $22.88 | 182000 |
| 2024-05-07 | 16.24 | $23.46 | 169600 |
| 2024-05-06 | 16.88 | $23.71 | 54400 |
| 2024-05-03 | 16.49 | $23.57 | 31300 |
| 2024-05-02 | 16.17 | $23.62 | 37000 |
| 2024-05-01 | 15.83 | $23.70 | 31300 |
| 2024-04-30 | 15.48 | $23.60 | 36100 |
| 2024-04-29 | 15.15 | $23.66 | 45600 |
| 2024-04-26 | 14.76 | $23.84 | 120200 |
| 2024-04-25 | 14.45 | $23.31 | 49600 |
| 2024-04-24 | 15.12 | $23.32 | 39200 |
| 2024-04-23 | 15.76 | $23.17 | 40400 |
| 2024-04-22 | 16.45 | $23.00 | 37400 |
| 2024-04-19 | 16.79 | $22.95 | 37400 |
| 2024-04-18 | 17.02 | $22.73 | 39600 |
| 2024-04-17 | 16.78 | $22.59 | 33700 |
| 2024-04-16 | 16.59 | $22.62 | 45600 |
| 2024-04-15 | 16.39 | $22.72 | 76700 |
| 2024-04-12 | 16.34 | $23.08 | 46000 |
| 2024-04-11 | 16.96 | $23.25 | 43000 |
| 2024-04-10 | 17.34 | $23.09 | 43100 |
| 2024-04-09 | 17.72 | $23.31 | 47100 |
| 2024-04-08 | 18.41 | $23.12 | 37800 |
| 2024-04-05 | 18.75 | $22.99 | 44400 |
| 2024-04-04 | 18.68 | $22.81 | 62800 |
| 2024-04-03 | 18.60 | $22.89 | 41700 |
| 2024-04-02 | 18.78 | $22.94 | 48600 |
| 2024-04-01 | 18.96 | $23.12 | 65900 |
| 2024-03-28 | 19.50 | $23.20 | 103300 |
| 2024-03-27 | 20.06 | $22.95 | 51800 |
| 2024-03-26 | 20.07 | $22.74 | 60500 |
| 2024-03-25 | 20.09 | $22.86 | 45200 |
| 2024-03-22 | 20.33 | $22.90 | 35200 |
| 2024-03-21 | 20.67 | $23.00 | 48100 |
| 2024-03-20 | 20.85 | $22.83 | 60400 |
| 2024-03-19 | 20.71 | $22.71 | 48900 |
| 2024-03-18 | 20.25 | $22.63 | 74200 |
| 2024-03-15 | 19.77 | $22.70 | 84100 |
| 2024-03-14 | 19.11 | $22.52 | 104200 |
| 2024-03-13 | 18.60 | $22.84 | 92400 |
| 2024-03-12 | 18.43 | $23.14 | 147500 |
| 2024-03-11 | 18.60 | $24.09 | 218300 |
| 2024-03-08 | 19.01 | $23.81 | 109000 |
| 2024-03-07 | 19.85 | $23.71 | 78600 |
| 2024-03-06 | 20.66 | $23.73 | 66800 |
| 2024-03-05 | 21.42 | $23.48 | 76300 |
| 2024-03-04 | 22.00 | $23.55 | 63600 |
| 2024-03-01 | 22.74 | $23.61 | 54700 |
| 2024-02-29 | 23.23 | $23.61 | 75300 |
| 2024-02-28 | 23.94 | $23.60 | 42100 |
| 2024-02-27 | 24.77 | $23.73 | 48400 |
| 2024-02-26 | 25.61 | $23.63 | 77900 |
| 2024-02-23 | 26.59 | $23.67 | 55200 |
| 2024-02-22 | 27.52 | $23.61 | 67500 |
| 2024-02-21 | 28.51 | $23.69 | 48900 |
| 2024-02-20 | 29.34 | $23.53 | 111800 |
| 2024-02-16 | 30.20 | $23.52 | 69200 |
| 2024-02-15 | 31.07 | $23.60 | 141700 |
| 2024-02-14 | 31.92 | $22.87 | 50300 |
| 2024-02-13 | 31.43 | $22.77 | 63900 |
| 2024-02-12 | 30.92 | $23.08 | 71100 |
| 2024-02-09 | 30.64 | $23.03 | 50400 |
| 2024-02-08 | 30.17 | $22.98 | 47200 |
| 2024-02-07 | 29.51 | $22.82 | 78900 |
| 2024-02-06 | 28.82 | $22.97 | 84700 |
| 2024-02-05 | 28.24 | $22.95 | 62300 |
| 2024-02-02 | 27.63 | $23.05 | 56400 |
| 2024-02-01 | 27.08 | $23.01 | 151100 |
| 2024-01-31 | 26.51 | $23.14 | 116200 |
| 2024-01-30 | 26.23 | $23.40 | 68900 |
| 2024-01-29 | 26.10 | $23.29 | 158400 |
| 2024-01-26 | 25.96 | $23.54 | 107800 |
| 2024-01-25 | 25.99 | $23.34 | 83500 |
| 2024-01-24 | 25.60 | $23.22 | 74300 |
| 2024-01-23 | 25.25 | $23.19 | 76400 |
| 2024-01-22 | 24.78 | $23.32 | 93900 |
| 2024-01-19 | 24.29 | $23.02 | 81000 |
| 2024-01-18 | 23.51 | $23.08 | 101800 |
| 2024-01-17 | 22.61 | $23.11 | 92900 |
| 2024-01-16 | 21.75 | $23.15 | 211500 |
| 2024-01-12 | 20.85 | $23.60 | 173200 |
| 2024-01-11 | 20.14 | $23.30 | 359500 |
| 2024-01-10 | 19.08 | $23.34 | 875100 |
| 2024-01-09 | 18.13 | $25.90 | 101600 |
| 2024-01-08 | 17.93 | $26.16 | 115000 |
| 2024-01-05 | 17.52 | $26.35 | 121400 |
| 2024-01-04 | 17.09 | $25.96 | 124000 |
| 2024-01-03 | 17.16 | $25.70 | 67500 |
| 2024-01-02 | 17.55 | $25.78 | 105600 |
| 2023-12-29 | 17.90 | $25.86 | 87200 |
| 2023-12-28 | 18.05 | $25.90 | 161100 |
| 2023-12-27 | 18.34 | $25.88 | 71400 |
| 2023-12-26 | 18.75 | $25.83 | 105400 |
| 2023-12-22 | 19.23 | $25.53 | 51000 |
| 2023-12-21 | 20.17 | $25.46 | 62500 |
| 2023-12-20 | 21.17 | $25.46 | 112900 |
| 2023-12-19 | 22.25 | $25.80 | 204900 |
| 2023-12-18 | 22.85 | $25.85 | 175400 |
| 2023-12-15 | 23.45 | $25.88 | 70900 |
| 2023-12-14 | 23.93 | $26.03 | 147100 |
| 2023-12-13 | 24.24 | $26.25 | 185800 |
| 2023-12-12 | 24.59 | $26.08 | 207300 |
| 2023-12-11 | 25.10 | $26.16 | 207100 |
| 2023-12-08 | 25.15 | $26.41 | 230700 |
| 2023-12-07 | 25.20 | $26.73 | 354800 |
| 2023-12-06 | 24.18 | $26.64 | 256900 |
| 2023-12-05 | 23.29 | $26.55 | 235300 |
| 2023-12-04 | 22.42 | $26.28 | 602900 |
| 2023-12-01 | 21.88 | $26.11 | 226800 |
| 2023-11-30 | 21.41 | $26.21 | 66300 |
| 2023-11-29 | 20.97 | $25.66 | 86500 |
| 2023-11-28 | 20.97 | $25.64 | 60800 |
| 2023-11-27 | 21.03 | $25.69 | 49300 |
| 2023-11-24 | 21.09 | $25.78 | 31600 |
| 2023-11-22 | 20.94 | $25.70 | 48500 |
| 2023-11-21 | 20.84 | $25.60 | 61900 |
| 2023-11-20 | 20.86 | $25.57 | 80800 |
| 2023-11-17 | 20.89 | $25.69 | 57300 |
| 2023-11-16 | 21.06 | $25.55 | 76100 |
| 2023-11-15 | 21.29 | $25.65 | 76600 |
| 2023-11-14 | 21.40 | $25.38 | 52700 |
| 2023-11-13 | 21.82 | $25.06 | 79500 |
| 2023-11-10 | 22.56 | $24.80 | 66400 |
| 2023-11-09 | 23.69 | $24.34 | 43900 |
| 2023-11-08 | 24.87 | $24.53 | 49500 |
| 2023-11-07 | 25.90 | $24.43 | 49100 |
| 2023-11-06 | 27.00 | $24.77 | 40200 |
| 2023-11-03 | 28.39 | $24.84 | 45300 |
| 2023-11-02 | 29.66 | $24.39 | 67800 |
| 2023-11-01 | 30.77 | $23.92 | 93200 |
| 2023-10-31 | 31.22 | $23.47 | 49800 |
| 2023-10-30 | 31.41 | $23.43 | 54300 |
| 2023-10-27 | 30.99 | $23.05 | 63700 |
| 2023-10-26 | 30.56 | $23.41 | 38200 |
| 2023-10-25 | 30.33 | $23.41 | 90400 |
| 2023-10-24 | 30.09 | $23.54 | 69400 |
| 2023-10-23 | 29.95 | $23.15 | 53900 |
| 2023-10-20 | 29.05 | $23.33 | 45200 |
| 2023-10-19 | 28.26 | $23.54 | 44500 |
| 2023-10-18 | 27.62 | $24.00 | 91700 |
| 2023-10-17 | 27.30 | $24.43 | 79100 |
| 2023-10-16 | 27.06 | $24.20 | 74400 |
| 2023-10-13 | 26.40 | $23.82 | 67600 |
| 2023-10-12 | 25.37 | $23.59 | 128400 |
| 2023-10-11 | 23.50 | $23.62 | 147600 |
| 2023-10-10 | 21.74 | $23.63 | 181900 |
| 2023-10-09 | 19.92 | $24.15 | 130000 |
| 2023-10-06 | 18.33 | $24.24 | 49200 |
| 2023-10-05 | 16.80 | $24.16 | 40200 |
| 2023-10-04 | 15.20 | $24.31 | 109800 |
| 2023-10-03 | 13.52 | $24.50 | 227600 |
| 2023-10-02 | 12.01 | $24.99 | 294300 |
| 2023-09-29 | 11.09 | $25.70 | 59600 |
| 2023-09-28 | 10.88 | $25.67 | 66300 |
| 2023-09-27 | 10.66 | $25.61 | 100500 |
| 2023-09-26 | 10.28 | $25.46 | 77800 |
| 2023-09-25 | 9.75 | $25.75 | 50800 |
| 2023-09-22 | 9.84 | $25.77 | 54800 |
| 2023-09-21 | 9.94 | $25.55 | 44200 |
| 2023-09-20 | 10.03 | $25.73 | 116500 |
| 2023-09-19 | 10.30 | $25.85 | 56200 |
| 2023-09-18 | 10.64 | $25.81 | 202400 |
| 2023-09-15 | 10.99 | $25.70 | 253200 |
| 2023-09-14 | 11.37 | $25.82 | 186800 |
| 2023-09-13 | 11.86 | $25.78 | 123100 |
| 2023-09-12 | 12.26 | $26.60 | 158000 |
| 2023-09-11 | 11.87 | $26.28 | 484500 |
| 2023-09-08 | 11.96 | $25.60 | 114900 |
| 2023-09-07 | 12.04 | $25.58 | 138000 |
| 2023-09-06 | 12.11 | $25.72 | 43500 |
| 2023-09-05 | 11.72 | $25.75 | 76200 |
| 2023-09-01 | 11.32 | $25.75 | 67400 |
| 2023-08-31 | 11.09 | $25.85 | 71300 |
| 2023-08-30 | 10.69 | $25.80 | 80300 |
| 2023-08-29 | 10.27 | $25.70 | 48000 |
| 2023-08-28 | 9.65 | $25.74 | 79500 |
| 2023-08-25 | 9.09 | $25.98 | 352200 |
| 2023-08-24 | 8.84 | $25.97 | 80900 |
| 2023-08-23 | 8.58 | $26.10 | 55900 |
| 2023-08-22 | 8.45 | $25.99 | 61400 |
| 2023-08-21 | 8.31 | $26.40 | 67300 |
| 2023-08-18 | 8.48 | $26.45 | 83300 |
| 2023-08-17 | 8.88 | $26.45 | 90700 |
| 2023-08-16 | 9.09 | $26.53 | 66700 |
| 2023-08-15 | 9.57 | $26.43 | 40400 |
| 2023-08-14 | 10.07 | $26.65 | 83300 |
| 2023-08-11 | 10.36 | $26.57 | 57100 |
| 2023-08-10 | 10.82 | $26.65 | 64700 |
| 2023-08-09 | 11.30 | $26.55 | 49900 |
| 2023-08-08 | 11.83 | $26.70 | 44400 |
| 2023-08-07 | 12.34 | $26.64 | 65000 |
| 2023-08-04 | 12.88 | $26.23 | 64900 |
| 2023-08-03 | 13.34 | $26.40 | 40300 |
| 2023-08-02 | 13.81 | $26.43 | 58400 |
| 2023-08-01 | 14.45 | $26.68 | 69300 |
| 2023-07-31 | 14.99 | $26.88 | 105300 |
| 2023-07-28 | 15.55 | $27.00 | 268900 |
| 2023-07-27 | 16.05 | $27.15 | 203300 |
| 2023-07-26 | 16.79 | $27.45 | 106400 |
| 2023-07-25 | 17.14 | $27.28 | 315000 |
| 2023-07-24 | 17.64 | $26.95 | 776300 |
| 2023-07-21 | 18.54 | $26.20 | 88800 |
| 2023-07-20 | 18.87 | $25.90 | 89400 |
| 2023-07-19 | 19.12 | $26.29 | 73700 |
| 2023-07-18 | 19.62 | $26.29 | 72200 |
| 2023-07-17 | 20.29 | $26.36 | 113000 |
| 2023-07-14 | 20.92 | $26.50 | 128400 |
| 2023-07-13 | 21.60 | $26.43 | 120600 |
| 2023-07-12 | 21.76 | $25.72 | 212600 |
| 2023-07-11 | 21.83 | $26.38 | 189700 |
| 2023-07-10 | 22.62 | $27.45 | 112300 |
| 2023-07-07 | 22.63 | $27.43 | 58400 |
| 2023-07-06 | 22.63 | $27.16 | 45100 |
| 2023-07-05 | 23.18 | $27.23 | 45400 |
| 2023-07-03 | 23.36 | $27.18 | 28100 |
| 2023-06-30 | 23.60 | $26.99 | 58200 |
| 2023-06-29 | 23.77 | $27.08 | 63800 |
| 2023-06-28 | 24.24 | $26.50 | 34400 |
| 2023-06-27 | 25.25 | $26.54 | 36400 |
| 2023-06-26 | 26.30 | $26.28 | 32400 |
| 2023-06-23 | 27.59 | $25.85 | 50800 |
| 2023-06-22 | 28.97 | $26.52 | 44000 |
| 2023-06-21 | 29.93 | $26.85 | 72500 |
| 2023-06-20 | 30.32 | $26.85 | 47400 |
| 2023-06-16 | 30.95 | $26.68 | 35500 |
| 2023-06-15 | 31.62 | $27.07 | 54500 |
| 2023-06-14 | 32.15 | $26.91 | 66400 |
| 2023-06-13 | 32.71 | $26.97 | 64500 |
| 2023-06-12 | 32.92 | $27.37 | 126000 |
| 2023-06-09 | 33.14 | $28.00 | 210300 |
| 2023-06-08 | 32.07 | $27.79 | 176900 |
| 2023-06-07 | 30.95 | $27.76 | 148000 |
| 2023-06-06 | 29.70 | $27.77 | 99700 |
| 2023-06-05 | 28.43 | $27.74 | 63300 |
| 2023-06-02 | 27.11 | $27.94 | 95800 |
| 2023-06-01 | 25.43 | $28.64 | 65500 |
| 2023-05-31 | 23.76 | $28.10 | 97600 |
| 2023-05-30 | 22.27 | $27.92 | 77200 |
| 2023-05-26 | 20.78 | $27.47 | 62500 |
| 2023-05-25 | 19.51 | $26.92 | 59300 |
| 2023-05-24 | 18.48 | $27.16 | 63800 |
| 2023-05-23 | 17.38 | $26.89 | 40700 |
| 2023-05-22 | 16.48 | $26.92 | 76000 |
| 2023-05-19 | 15.52 | $26.52 | 42100 |
| 2023-05-18 | 14.77 | $26.21 | 47800 |
| 2023-05-17 | 14.30 | $25.74 | 41700 |
| 2023-05-16 | 14.30 | $25.41 | 40000 |
| 2023-05-15 | 14.62 | $25.00 | 51300 |
| 2023-05-12 | 15.36 | $25.02 | 43100 |
| 2023-05-11 | 16.07 | $25.07 | 40200 |
| 2023-05-10 | 16.89 | $25.04 | 39200 |
| 2023-05-09 | 17.76 | $25.17 | 52300 |
| 2023-05-08 | 18.66 | $25.20 | 140600 |
| 2023-05-05 | 19.61 | $24.34 | 51000 |
| 2023-05-04 | 19.67 | $23.77 | 50000 |
| 2023-05-03 | 19.40 | $24.34 | 53800 |
| 2023-05-02 | 19.41 | $24.32 | 52400 |
| 2023-05-01 | 19.36 | $24.38 | 41900 |
| 2023-04-28 | 19.71 | $24.44 | 57800 |
| 2023-04-27 | 20.07 | $24.47 | 41600 |
| 2023-04-26 | 20.56 | $24.25 | 37100 |
| 2023-04-25 | 21.02 | $24.35 | 35900 |
| 2023-04-24 | 21.64 | $24.50 | 46000 |
| 2023-04-21 | 22.29 | $24.19 | 30200 |
| 2023-04-20 | 22.86 | $24.06 | 31800 |
| 2023-04-19 | 23.46 | $24.47 | 72900 |
| 2023-04-18 | 24.31 | $23.96 | 51600 |
| 2023-04-17 | 24.99 | $24.35 | 75700 |
| 2023-04-14 | 25.70 | $23.31 | 35600 |
| 2023-04-13 | 25.56 | $23.29 | 32800 |
| 2023-04-12 | 25.27 | $23.03 | 23900 |
| 2023-04-11 | 24.95 | $23.05 | 43700 |
| 2023-04-10 | 24.41 | $22.82 | 43200 |
| 2023-04-06 | 23.66 | $23.11 | 24400 |
| 2023-04-05 | 23.01 | $23.08 | 43100 |
| 2023-04-04 | 22.32 | $23.42 | 191000 |
| 2023-04-03 | 21.76 | $25.23 | 13800 |
| 2023-03-31 | 22.33 | $25.28 | 33900 |
| 2023-03-30 | 22.93 | $25.00 | 26000 |
| 2023-03-29 | 23.25 | $24.73 | 28200 |
| 2023-03-28 | 23.09 | $24.24 | 29800 |
| 2023-03-27 | 22.81 | $24.35 | 20100 |
| 2023-03-24 | 22.65 | $24.29 | 29100 |
| 2023-03-23 | 22.07 | $23.82 | 41200 |
| 2023-03-22 | 21.58 | $24.12 | 32800 |
| 2023-03-21 | 21.27 | $24.61 | 35100 |
| 2023-03-20 | 20.76 | $24.16 | 39700 |
| 2023-03-17 | 19.70 | $23.94 | 71700 |
| 2023-03-16 | 18.59 | $24.57 | 62700 |
| 2023-03-15 | 17.41 | $24.35 | 70000 |
| 2023-03-14 | 16.30 | $25.56 | 112300 |
| 2023-03-13 | 15.76 | $25.36 | 73400 |
| 2023-03-10 | 14.53 | $25.41 | 103200 |
| 2023-03-09 | 13.61 | $26.36 | 55500 |
| 2023-03-08 | 13.71 | $27.22 | 47900 |
| 2023-03-07 | 14.28 | $27.55 | 52400 |
| 2023-03-06 | 14.55 | $27.71 | 95700 |
| 2023-03-03 | 14.18 | $27.70 | 80000 |
| 2023-03-02 | 13.89 | $27.76 | 80800 |
| 2023-03-01 | 13.75 | $27.49 | 60000 |
| 2023-02-28 | 13.76 | $27.55 | 103900 |
| 2023-02-27 | 13.52 | $27.51 | 93200 |
| 2023-02-24 | 13.55 | $27.17 | 56000 |
| 2023-02-23 | 13.87 | $27.09 | 28500 |
| 2023-02-22 | 14.32 | $26.78 | 29200 |
| 2023-02-21 | 14.80 | $27.21 | 40300 |
| 2023-02-17 | 15.05 | $27.77 | 44400 |
| 2023-02-16 | 14.40 | $27.76 | 42100 |
| 2023-02-15 | 13.74 | $27.30 | 42200 |
| 2023-02-14 | 13.61 | $27.26 | 41700 |
| 2023-02-13 | 13.52 | $27.35 | 68600 |
| 2023-02-10 | 13.43 | $27.17 | 43400 |
| 2023-02-09 | 13.60 | $26.70 | 42700 |
| 2023-02-08 | 14.07 | $26.74 | 27200 |
| 2023-02-07 | 14.45 | $26.99 | 46600 |
| 2023-02-06 | 14.56 | $26.92 | 20400 |
| 2023-02-03 | 14.78 | $26.87 | 26800 |
| 2023-02-02 | 14.97 | $26.80 | 39800 |
| 2023-02-01 | 15.17 | $27.04 | 42000 |
| 2023-01-31 | 15.38 | $26.95 | 33900 |
| 2023-01-30 | 15.81 | $26.70 | 57500 |
| 2023-01-27 | 16.20 | $27.05 | 66700 |
| 2023-01-26 | 16.08 | $26.91 | 34500 |
| 2023-01-25 | 16.14 | $27.02 | 32100 |
| 2023-01-24 | 16.20 | $27.14 | 25300 |
| 2023-01-23 | 15.94 | $27.09 | 51000 |
| 2023-01-20 | 15.87 | $26.98 | 28300 |
| 2023-01-19 | 15.75 | $26.97 | 37500 |
| 2023-01-18 | 15.75 | $27.05 | 40100 |
| 2023-01-17 | 15.71 | $27.15 | 73100 |
| 2023-01-13 | 15.41 | $27.05 | 64600 |
| 2023-01-12 | 15.25 | $27.06 | 61400 |
| 2023-01-11 | 14.57 | $26.99 | 85400 |
| 2023-01-10 | 14.10 | $27.02 | 81500 |
| 2023-01-09 | 13.69 | $26.45 | 41100 |
| 2023-01-06 | 13.17 | $26.79 | 23100 |
| 2023-01-05 | 12.83 | $26.26 | 30100 |
| 2023-01-04 | 12.61 | $26.40 | 33200 |
| 2023-01-03 | 12.38 | $26.00 | 20800 |
| 2022-12-30 | 12.57 | $25.49 | 30400 |
| 2022-12-29 | 12.97 | $25.42 | 22000 |
| 2022-12-28 | 13.52 | $25.25 | 18300 |
| 2022-12-27 | 14.15 | $25.57 | 30700 |
| 2022-12-23 | 14.74 | $25.58 | 14200 |
| 2022-12-22 | 15.46 | $25.02 | 30600 |
| 2022-12-21 | 16.14 | $25.36 | 22300 |
| 2022-12-20 | 16.83 | $25.23 | 43800 |
| 2022-12-19 | 17.56 | $25.25 | 50800 |
| 2022-12-16 | 18.17 | $25.67 | 27100 |
| 2022-12-15 | 18.96 | $25.82 | 27300 |
| 2022-12-14 | 19.79 | $25.67 | 40700 |
| 2022-12-13 | 20.49 | $26.75 | 56500 |
| 2022-12-12 | 20.55 | $27.02 | 60900 |
| 2022-12-09 | 20.69 | $26.51 | 27600 |
| 2022-12-08 | 21.29 | $26.03 | 77400 |
| 2022-12-07 | 21.91 | $26.85 | 46200 |
| 2022-12-06 | 21.90 | $25.62 | 34200 |
| 2022-12-05 | 22.28 | $26.19 | 47500 |
| 2022-12-02 | 22.38 | $26.83 | 34800 |
| 2022-12-01 | 22.08 | $26.90 | 27500 |
| 2022-11-30 | 21.83 | $26.37 | 42200 |
| 2022-11-29 | 21.75 | $26.40 | 26700 |
| 2022-11-28 | 21.77 | $25.84 | 41700 |
| 2022-11-25 | 21.75 | $27.00 | 38700 |
| 2022-11-23 | 21.03 | $27.16 | 44900 |
| 2022-11-22 | 19.78 | $26.87 | 59400 |
| 2022-11-21 | 18.50 | $26.28 | 70000 |
| 2022-11-18 | 17.33 | $24.88 | 38400 |
| 2022-11-17 | 17.02 | $24.86 | 22200 |
| 2022-11-16 | 16.55 | $24.86 | 23500 |
| 2022-11-15 | 16.11 | $24.18 | 65400 |
| 2022-11-14 | 16.03 | $22.63 | 37100 |
| 2022-11-11 | 16.78 | $23.23 | 13000 |
| 2022-11-10 | 16.82 | $23.20 | 16400 |
| 2022-11-09 | 16.87 | $22.79 | 23900 |
| 2022-11-08 | 16.99 | $22.66 | 64300 |
| 2022-11-07 | 17.11 | $23.58 | 30500 |
| 2022-11-04 | 16.96 | $22.63 | 17500 |
| 2022-11-03 | 17.29 | $22.35 | 10000 |
| 2022-11-02 | 18.16 | $22.52 | 17800 |
| 2022-11-01 | 18.83 | $22.93 | 26000 |
| 2022-10-31 | 19.54 | $22.70 | 48200 |
| 2022-10-28 | 20.28 | $22.23 | 35400 |
| 2022-10-27 | 20.97 | $21.67 | 20500 |
| 2022-10-26 | 21.45 | $21.70 | 14700 |
| 2022-10-25 | 22.11 | $21.80 | 44300 |
| 2022-10-24 | 22.72 | $21.20 | 93700 |
| 2022-10-21 | 23.28 | $20.38 | 14700 |
| 2022-10-20 | 23.05 | $20.36 | 36200 |
| 2022-10-19 | 22.84 | $20.61 | 11300 |
| 2022-10-18 | 22.71 | $20.85 | 25200 |
| 2022-10-17 | 22.76 | $21.00 | 30000 |
| 2022-10-14 | 22.84 | $20.96 | 35500 |
| 2022-10-13 | 22.99 | $21.56 | 23800 |
| 2022-10-12 | 23.14 | $20.89 | 18800 |
| 2022-10-11 | 22.91 | $20.71 | 19900 |
| 2022-10-10 | 22.51 | $21.07 | 20200 |
| 2022-10-07 | 22.22 | $21.07 | 28900 |
| 2022-10-06 | 21.97 | $21.91 | 18600 |
| 2022-10-05 | 22.10 | $21.95 | 53600 |
| 2022-10-04 | 22.23 | $21.68 | 33700 |
| 2022-10-03 | 22.03 | $20.87 | 49400 |
| 2022-09-30 | 20.92 | $20.77 | 49900 |
| 2022-09-29 | 20.00 | $21.27 | 55600 |
| 2022-09-28 | 19.04 | $21.89 | 35700 |
| 2022-09-27 | 17.85 | $21.09 | 57400 |
| 2022-09-26 | 16.64 | $21.17 | 89800 |
| 2022-09-23 | 15.41 | $22.75 | 44700 |
| 2022-09-22 | 14.80 | $23.60 | 69900 |
| 2022-09-21 | 14.60 | $24.63 | 15900 |
| 2022-09-20 | 15.18 | $24.69 | 22900 |
| 2022-09-19 | 15.85 | $25.00 | 19900 |
| 2022-09-16 | 16.55 | $25.50 | 20000 |
| 2022-09-15 | 16.88 | $25.52 | 14000 |
| 2022-09-14 | 17.22 | $25.17 | 24500 |
| 2022-09-13 | 17.85 | $24.99 | 72800 |
| 2022-09-12 | 18.51 | $27.12 | 59300 |
| 2022-09-09 | 17.09 | $26.47 | 39600 |
| 2022-09-08 | 16.00 | $26.09 | 37500 |
| 2022-09-07 | 15.20 | $25.46 | 36800 |
| 2022-09-06 | 14.82 | $25.17 | 56500 |
| 2022-09-02 | 14.74 | $25.10 | 70000 |
| 2022-09-01 | 14.68 | $24.01 | 53100 |
| 2022-08-31 | 14.76 | $24.28 | 32200 |
| 2022-08-30 | 15.10 | $23.91 | 38200 |
| 2022-08-29 | 15.45 | $24.41 | 45100 |
| 2022-08-26 | 15.74 | $23.92 | 6900 |
| 2022-08-25 | 15.60 | $24.19 | 10100 |
| 2022-08-24 | 15.62 | $23.99 | 14700 |
| 2022-08-23 | 15.11 | $23.64 | 31700 |
| 2022-08-22 | 14.68 | $23.67 | 22300 |
| 2022-08-19 | 14.32 | $24.31 | 19300 |
| 2022-08-18 | 14.36 | $24.49 | 14900 |
| 2022-08-17 | 14.73 | $24.33 | 19200 |
| 2022-08-16 | 15.23 | $24.88 | 14300 |
| 2022-08-15 | 16.00 | $24.56 | 21500 |
| 2022-08-12 | 16.81 | $25.06 | 31600 |
| 2022-08-11 | 17.59 | $24.57 | 23500 |
| 2022-08-10 | 18.29 | $24.41 | 7200 |
| 2022-08-09 | 19.25 | $24.47 | 11700 |
| 2022-08-08 | 20.18 | $24.46 | 21600 |
| 2022-08-05 | 21.17 | $24.15 | 21100 |
| 2022-08-04 | 21.98 | $24.05 | 21100 |
| 2022-08-03 | 22.54 | $23.96 | 16000 |
| 2022-08-02 | 23.19 | $23.84 | 23100 |
| 2022-08-01 | 23.37 | $23.48 | 29100 |
| 2022-07-29 | 23.20 | $23.57 | 37400 |
| 2022-07-28 | 23.38 | $23.63 | 15500 |
| 2022-07-27 | 23.43 | $23.41 | 15200 |
| 2022-07-26 | 23.56 | $23.44 | 18300 |
| 2022-07-25 | 23.66 | $23.58 | 17000 |
| 2022-07-22 | 23.88 | $23.77 | 22200 |
| 2022-07-21 | 24.22 | $23.50 | 43000 |
| 2022-07-20 | 24.31 | $23.62 | 34900 |
| 2022-07-19 | 24.40 | $23.40 | 27500 |
| 2022-07-18 | 24.50 | $23.29 | 34500 |
| 2022-07-15 | 24.41 | $23.28 | 31100 |
| 2022-07-14 | 23.98 | $23.28 | 18000 |
| 2022-07-13 | 23.52 | $23.50 | 24100 |
| 2022-07-12 | 23.17 | $23.97 | 14500 |
| 2022-07-11 | 23.03 | $23.91 | 26700 |
| 2022-07-08 | 22.60 | $23.90 | 27600 |
| 2022-07-07 | 22.15 | $23.79 | 82800 |
| 2022-07-06 | 21.68 | $24.31 | 26400 |
| 2022-07-05 | 21.86 | $24.38 | 16400 |
| 2022-07-01 | 22.08 | $24.22 | 17700 |
| 2022-06-30 | 22.17 | $23.97 | 15600 |
| 2022-06-29 | 21.93 | $23.82 | 37600 |
| 2022-06-28 | 21.84 | $24.09 | 29400 |
| 2022-06-27 | 21.80 | $23.82 | 13000 |
| 2022-06-24 | 21.23 | $23.66 | 34700 |
| 2022-06-23 | 20.46 | $23.34 | 18600 |
| 2022-06-22 | 19.39 | $23.44 | 28300 |
| 2022-06-21 | 18.29 | $23.43 | 35300 |
| 2022-06-17 | 17.19 | $23.26 | 39200 |
| 2022-06-16 | 15.62 | $22.70 | 139200 |
| 2022-06-15 | 13.96 | $24.18 | 57900 |
| 2022-06-14 | 12.98 | $24.53 | 51100 |
| 2022-06-13 | 12.05 | $24.65 | 63800 |
| 2022-06-10 | 11.27 | $26.84 | 71600 |
| 2022-06-09 | 11.63 | $26.53 | 33400 |
| 2022-06-08 | 12.13 | $26.80 | 24700 |
| 2022-06-07 | 12.46 | $26.95 | 25900 |
| 2022-06-06 | 12.81 | $26.90 | 57000 |
| 2022-06-03 | 13.18 | $26.43 | 16600 |
| 2022-06-02 | 13.66 | $26.54 | 30000 |
| 2022-06-01 | 14.24 | $26.41 | 24600 |
| 2022-05-31 | 14.84 | $26.57 | 39500 |
| 2022-05-27 | 15.42 | $26.73 | 28700 |
| 2022-05-26 | 16.03 | $26.27 | 33800 |
| 2022-05-25 | 16.77 | $25.59 | 22800 |
| 2022-05-24 | 16.95 | $25.36 | 32100 |
| 2022-05-23 | 16.77 | $25.51 | 46300 |
| 2022-05-20 | 16.58 | $24.98 | 80800 |
| 2022-05-19 | 16.38 | $25.94 | 38800 |
| 2022-05-18 | 17.09 | $26.19 | 29400 |
| 2022-05-17 | 17.84 | $26.60 | 32300 |
| 2022-05-16 | 18.71 | $25.95 | 31000 |
| 2022-05-13 | 19.25 | $25.75 | 67100 |
| 2022-05-12 | 19.70 | $25.44 | 39200 |
| 2022-05-11 | 19.81 | $25.83 | 33800 |
| 2022-05-10 | 20.17 | $25.82 | 55800 |
| 2022-05-09 | 20.54 | $25.79 | 41700 |
| 2022-05-06 | 21.01 | $26.37 | 42200 |
| 2022-05-05 | 21.89 | $26.37 | 43200 |
| 2022-05-04 | 22.80 | $26.21 | 24500 |
| 2022-05-03 | 22.38 | $25.61 | 54600 |
| 2022-05-02 | 21.23 | $25.01 | 91700 |
| 2022-04-29 | 20.02 | $25.58 | 31800 |
| 2022-04-28 | 19.10 | $25.93 | 45900 |
| 2022-04-27 | 18.14 | $26.00 | 27900 |
| 2022-04-26 | 17.52 | $26.05 | 45400 |
| 2022-04-25 | 16.94 | $27.08 | 34100 |
| 2022-04-22 | 16.88 | $27.22 | 29200 |
| 2022-04-21 | 17.36 | $27.74 | 29500 |
| 2022-04-20 | 18.06 | $28.26 | 51700 |
| 2022-04-19 | 18.12 | $28.19 | 83500 |
| 2022-04-18 | 18.18 | $27.54 | 71800 |
| 2022-04-14 | 19.02 | $26.99 | 17700 |
| 2022-04-13 | 18.74 | $26.90 | 39700 |
| 2022-04-12 | 18.44 | $26.89 | 20900 |
| 2022-04-11 | 18.13 | $26.96 | 29200 |
| 2022-04-08 | 17.89 | $26.97 | 21700 |
| 2022-04-07 | 17.76 | $27.13 | 38600 |
| 2022-04-06 | 17.62 | $27.17 | 30800 |
| 2022-04-05 | 17.75 | $27.29 | 17400 |
| 2022-04-04 | 17.99 | $27.18 | 17800 |
| 2022-04-01 | 18.01 | $27.31 | 22500 |
| 2022-03-31 | 18.14 | $27.26 | 19100 |
| 2022-03-30 | 18.22 | $27.10 | 25200 |
| 2022-03-29 | 18.30 | $27.37 | 27300 |
| 2022-03-28 | 18.49 | $27.51 | 28300 |
| 2022-03-25 | 18.79 | $27.60 | 27100 |
| 2022-03-24 | 19.16 | $27.37 | 24000 |
| 2022-03-23 | 19.19 | $27.06 | 27200 |
| 2022-03-22 | 19.17 | $27.30 | 21600 |
| 2022-03-21 | 19.36 | $27.24 | 22000 |
| 2022-03-18 | 19.55 | $27.10 | 25900 |
| 2022-03-17 | 19.37 | $27.27 | 35200 |
| 2022-03-16 | 19.17 | $26.89 | 38000 |
| 2022-03-15 | 19.17 | $27.17 | 14400 |
| 2022-03-14 | 19.44 | $27.10 | 30100 |
| 2022-03-11 | 19.75 | $27.31 | 37000 |
| 2022-03-10 | 20.12 | $28.07 | 38400 |
| 2022-03-09 | 20.84 | $28.12 | 36800 |
| 2022-03-08 | 21.60 | $27.43 | 46700 |
| 2022-03-07 | 21.98 | $27.72 | 37400 |
| 2022-03-04 | 22.62 | $28.31 | 29700 |
| 2022-03-03 | 23.73 | $28.22 | 34400 |
| 2022-03-02 | 24.83 | $27.87 | 32300 |
| 2022-03-01 | 25.65 | $27.42 | 28000 |
| 2022-02-28 | 26.02 | $27.47 | 42800 |
| 2022-02-25 | 26.42 | $27.26 | 16900 |
| 2022-02-24 | 26.67 | $26.81 | 70500 |
| 2022-02-23 | 26.38 | $26.87 | 27000 |
| 2022-02-22 | 26.44 | $27.20 | 41400 |
| 2022-02-18 | 26.76 | $27.49 | 39600 |
| 2022-02-17 | 27.31 | $27.41 | 31200 |
| 2022-02-16 | 27.43 | $27.40 | 14900 |
| 2022-02-15 | 27.54 | $27.02 | 14200 |
| 2022-02-14 | 27.43 | $26.90 | 31900 |
| 2022-02-11 | 27.28 | $27.20 | 29700 |
| 2022-02-10 | 27.31 | $27.46 | 19200 |
| 2022-02-09 | 27.62 | $27.62 | 26300 |
| 2022-02-08 | 28.02 | $27.83 | 28800 |
| 2022-02-07 | 28.44 | $27.88 | 31800 |
| 2022-02-04 | 29.00 | $27.75 | 19400 |
| 2022-02-03 | 29.38 | $27.54 | 23600 |
| 2022-02-02 | 29.80 | $27.66 | 53100 |
| 2022-02-01 | 30.21 | $27.60 | 45600 |
| 2022-01-31 | 30.56 | $27.37 | 75200 |
| 2022-01-28 | 30.67 | $26.25 | 45600 |
| 2022-01-27 | 29.70 | $26.32 | 40600 |
| 2022-01-26 | 28.79 | $26.36 | 92400 |
| 2022-01-25 | 27.71 | $25.85 | 85500 |
| 2022-01-24 | 25.64 | $25.20 | 256600 |
| 2022-01-21 | 23.33 | $26.03 | 173300 |
| 2022-01-20 | 21.48 | $27.49 | 62300 |
| 2022-01-19 | 20.64 | $27.69 | 49200 |
| 2022-01-18 | 19.85 | $28.15 | 45000 |
| 2022-01-14 | 19.25 | $28.15 | 34200 |
| 2022-01-13 | 18.78 | $28.46 | 32800 |
| 2022-01-12 | 18.65 | $28.53 | 37000 |
| 2022-01-11 | 18.31 | $28.28 | 50900 |
| 2022-01-10 | 17.59 | $27.90 | 56700 |
| 2022-01-07 | 16.53 | $28.34 | 55900 |
| 2022-01-06 | 15.55 | $28.06 | 120500 |
| 2022-01-05 | 14.51 | $29.10 | 61300 |
| 2022-01-04 | 14.34 | $29.15 | 72500 |
| 2022-01-03 | 14.54 | $29.02 | 68600 |
| 2021-12-31 | 14.48 | $29.38 | 78700 |
| 2021-12-30 | 14.93 | $29.36 | 88200 |
| 2021-12-29 | 15.40 | $29.51 | 81400 |
| 2021-12-28 | 15.98 | $29.35 | 112100 |
| 2021-12-27 | 16.58 | $29.50 | 65100 |
| 2021-12-23 | 16.98 | $29.34 | 58100 |
| 2021-12-22 | 17.17 | $29.10 | 48600 |
| 2021-12-21 | 17.32 | $28.94 | 55700 |
| 2021-12-20 | 17.16 | $28.60 | 76100 |
| 2021-12-17 | 16.58 | $29.05 | 56400 |
| 2021-12-16 | 17.02 | $29.32 | 121800 |
| 2021-12-15 | 17.78 | $29.18 | 74200 |
| 2021-12-14 | 18.08 | $28.76 | 24400 |
| 2021-12-13 | 17.60 | $28.70 | 34000 |
| 2021-12-10 | 17.32 | $28.83 | 22900 |
| 2021-12-09 | 17.03 | $28.90 | 38600 |
| 2021-12-08 | 16.68 | $28.88 | 17400 |
| 2021-12-07 | 17.06 | $29.03 | 27800 |
| 2021-12-06 | 17.63 | $28.97 | 33400 |
| 2021-12-03 | 18.22 | $29.00 | 55800 |
| 2021-12-02 | 18.84 | $29.22 | 161000 |
| 2021-12-01 | 19.50 | $28.78 | 35300 |
| 2021-11-30 | 20.43 | $28.90 | 38500 |
| 2021-11-29 | 20.96 | $28.75 | 22300 |
| 2021-11-26 | 21.86 | $29.00 | 32700 |
| 2021-11-24 | 22.64 | $29.15 | 25300 |
| 2021-11-23 | 23.04 | $29.20 | 33500 |
| 2021-11-22 | 23.39 | $29.22 | 70400 |
| 2021-11-19 | 23.76 | $29.00 | 37700 |
| 2021-11-18 | 24.37 | $29.16 | 38500 |
| 2021-11-17 | 24.96 | $28.96 | 37200 |
| 2021-11-16 | 25.87 | $28.73 | 14900 |
| 2021-11-15 | 27.14 | $28.50 | 38400 |
| 2021-11-12 | 28.48 | $28.88 | 11900 |
| 2021-11-11 | 29.31 | $28.95 | 17500 |
| 2021-11-10 | 30.03 | $28.90 | 20300 |
| 2021-11-09 | 30.78 | $29.20 | 59700 |
| 2021-11-08 | 31.35 | $29.38 | 69900 |
| 2021-11-05 | 31.50 | $29.34 | 115200 |
| 2021-11-04 | 31.55 | $29.17 | 44100 |
| 2021-11-03 | 31.95 | $28.97 | 19400 |
| 2021-11-02 | 32.48 | $28.97 | 25600 |
| 2021-11-01 | 33.06 | $29.06 | 38600 |
| 2021-10-29 | 33.68 | $28.85 | 24700 |
| 2021-10-28 | 34.32 | $29.08 | 22400 |
| 2021-10-27 | 34.87 | $28.96 | 20600 |
| 2021-10-26 | 35.54 | $28.97 | 24400 |
| 2021-10-25 | 35.95 | $29.02 | 40600 |
| 2021-10-22 | 36.39 | $28.91 | 17200 |
| 2021-10-21 | 36.85 | $29.04 | 27800 |
| 2021-10-20 | 37.16 | $29.30 | 34900 |
| 2021-10-19 | 37.40 | $29.32 | 26800 |
| 2021-10-18 | 37.50 | $29.34 | 36000 |
| 2021-10-15 | 37.59 | $29.35 | 25900 |
| 2021-10-14 | 37.62 | $29.05 | 64700 |
| 2021-10-13 | 37.98 | $29.13 | 40300 |
| 2021-10-12 | 38.32 | $29.17 | 48000 |
| 2021-10-11 | 38.54 | $29.20 | 64500 |
| 2021-10-08 | 38.66 | $29.31 | 40200 |
| 2021-10-07 | 38.59 | $29.37 | 57400 |
| 2021-10-06 | 38.43 | $29.80 | 112300 |
| 2021-10-05 | 38.26 | $29.44 | 134600 |
| 2021-10-04 | 38.30 | $28.94 | 54500 |
| 2021-10-01 | 38.76 | $28.74 | 17600 |
| 2021-09-30 | 39.24 | $28.74 | 31700 |
| 2021-09-29 | 39.65 | $28.87 | 43600 |
| 2021-09-28 | 40.08 | $28.64 | 65200 |
| 2021-09-27 | 40.62 | $29.07 | 52000 |
| 2021-09-24 | 41.19 | $28.43 | 15700 |
| 2021-09-23 | 42.08 | $28.30 | 30800 |
| 2021-09-22 | 43.03 | $28.08 | 29500 |
| 2021-09-21 | 44.24 | $28.05 | 39300 |
| 2021-09-20 | 45.53 | $27.19 | 78600 |
| 2021-09-17 | 47.30 | $27.86 | 18600 |
| 2021-09-16 | 48.33 | $28.02 | 26400 |
| 2021-09-15 | 49.41 | $28.14 | 51100 |
| 2021-09-14 | 50.55 | $27.89 | 42000 |
| 2021-09-13 | 51.84 | $27.77 | 88800 |
| 2021-09-10 | 53.14 | $28.90 | 96700 |
| 2021-09-09 | 53.44 | $29.17 | 63300 |
| 2021-09-08 | 53.56 | $29.27 | 103200 |
| 2021-09-07 | 53.71 | $28.72 | 56000 |
| 2021-09-03 | 53.94 | $28.75 | 40800 |
| 2021-09-02 | 54.27 | $28.67 | 29300 |
| 2021-09-01 | 54.10 | $28.70 | 36800 |
| 2021-08-31 | 53.94 | $28.70 | 47300 |
| 2021-08-30 | 53.63 | $28.67 | 53900 |
| 2021-08-27 | 53.31 | $28.90 | 43700 |
| 2021-08-26 | 52.97 | $28.34 | 68500 |
| 2021-08-25 | 52.73 | $27.39 | 20000 |
| 2021-08-24 | 52.69 | $27.61 | 32500 |
| 2021-08-23 | 52.57 | $27.84 | 70800 |
| 2021-08-20 | 52.47 | $26.50 | 15000 |
| 2021-08-19 | 52.74 | $26.22 | 46100 |
| 2021-08-18 | 53.02 | $27.26 | 24000 |
| 2021-08-17 | 52.52 | $27.24 | 21000 |
| 2021-08-16 | 52.01 | $27.36 | 33100 |
| 2021-08-13 | 51.47 | $27.05 | 23700 |
| 2021-08-12 | 50.97 | $26.98 | 30600 |
| 2021-08-11 | 50.46 | $26.57 | 17700 |
| 2021-08-10 | 50.01 | $26.37 | 31800 |
| 2021-08-09 | 49.59 | $26.12 | 29000 |
| 2021-08-06 | 49.14 | $26.54 | 22200 |
| 2021-08-05 | 48.48 | $26.37 | 31700 |
| 2021-08-04 | 47.81 | $26.26 | 20900 |
| 2021-08-03 | 47.02 | $26.53 | 64800 |
| 2021-08-02 | 46.18 | $26.59 | 66700 |
| 2021-07-30 | 44.97 | $27.06 | 43000 |
| 2021-07-29 | 43.39 | $27.28 | 36900 |
| 2021-07-28 | 41.70 | $27.11 | 28600 |
| 2021-07-27 | 39.93 | $27.06 | 22700 |
| 2021-07-26 | 38.02 | $27.34 | 38400 |
| 2021-07-23 | 36.01 | $27.00 | 23200 |
| 2021-07-22 | 33.92 | $27.04 | 43800 |
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