Is The Southern Company JR 2017B NT 77 (SOJC) a Buy, Sell, or Hold?
Enter your email address below for free access to our The Southern Company JR 2017B NT 77 (SOJC) research center and poll results.
NYSE : SOJC
The Southern Company JR 2017B NT 77
$20.46 USD
$0.06 (0.29%)
- Volume
- 24.11K
- Average Volume
- 29.9K
- Market Capitalization
- $20.45B
- P/E Ratio
- 24.01
- Dividend Yield
- 3.15%
- Price Target
- Year High
- $24.04
- Year Low
- $20.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.70
- Current Ratio
- $0.65
Overall Signal
NEUTRAL
1% Confidence
Signal Breakdown
↑ 4
Bullish
↓ 4
Bearish
⚪ 0
Neutral
4 Bullish / 4 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
20.52
2026-07-16
Close Price
$20.43
Vol: 23721
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.52
Average
23.54
Maximum
26.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.52 | $20.43 | 23721 |
| 2026-07-15 | 20.55 | $20.46 | 24600 |
| 2026-07-14 | 20.58 | $20.40 | 18217 |
| 2026-07-13 | 20.60 | $20.30 | 33100 |
| 2026-07-10 | 20.63 | $20.39 | 27200 |
| 2026-07-09 | 20.65 | $20.43 | 33508 |
| 2026-07-08 | 20.67 | $20.38 | 42000 |
| 2026-07-07 | 20.69 | $20.52 | 45500 |
| 2026-07-06 | 20.71 | $20.57 | 21100 |
| 2026-07-02 | 20.72 | $20.50 | 51700 |
| 2026-07-01 | 20.74 | $20.50 | 60300 |
| 2026-06-30 | 20.78 | $20.42 | 314925 |
| 2026-06-29 | 20.82 | $20.48 | 40914 |
| 2026-06-26 | 20.85 | $20.42 | 45318 |
| 2026-06-25 | 20.91 | $20.53 | 24517 |
| 2026-06-24 | 20.96 | $20.62 | 30143 |
| 2026-06-23 | 21.00 | $20.61 | 31600 |
| 2026-06-22 | 21.04 | $20.66 | 41200 |
| 2026-06-18 | 21.07 | $20.93 | 17400 |
| 2026-06-17 | 21.10 | $20.94 | 17214 |
| 2026-06-16 | 21.12 | $20.97 | 20400 |
| 2026-06-15 | 21.15 | $20.93 | 14911 |
| 2026-06-12 | 21.18 | $20.90 | 16100 |
| 2026-06-11 | 21.23 | $20.92 | 20400 |
| 2026-06-10 | 21.27 | $20.78 | 21400 |
| 2026-06-09 | 21.32 | $20.80 | 17400 |
| 2026-06-08 | 21.37 | $20.82 | 24500 |
| 2026-06-05 | 21.43 | $20.81 | 15400 |
| 2026-06-04 | 21.47 | $20.91 | 19534 |
| 2026-06-03 | 21.51 | $20.94 | 28816 |
| 2026-06-02 | 21.55 | $21.14 | 23323 |
| 2026-06-01 | 21.58 | $21.22 | 27000 |
| 2026-05-29 | 21.60 | $21.10 | 59905 |
| 2026-05-28 | 21.64 | $21.60 | 15300 |
| 2026-05-27 | 21.64 | $21.58 | 36419 |
| 2026-05-26 | 21.65 | $21.42 | 17800 |
| 2026-05-22 | 21.67 | $21.39 | 13539 |
| 2026-05-21 | 21.69 | $21.33 | 39400 |
| 2026-05-20 | 21.71 | $21.48 | 35900 |
| 2026-05-19 | 21.72 | $21.33 | 34800 |
| 2026-05-18 | 21.74 | $21.58 | 28717 |
| 2026-05-15 | 21.74 | $21.62 | 46600 |
| 2026-05-14 | 21.74 | $21.76 | 21200 |
| 2026-05-13 | 21.73 | $21.79 | 16639 |
| 2026-05-12 | 21.73 | $21.77 | 28508 |
| 2026-05-11 | 21.72 | $21.86 | 26035 |
| 2026-05-08 | 21.71 | $21.87 | 16200 |
| 2026-05-07 | 21.69 | $21.74 | 18000 |
| 2026-05-06 | 21.68 | $21.77 | 8515 |
| 2026-05-05 | 21.67 | $21.69 | 11400 |
| 2026-05-04 | 21.64 | $21.65 | 20600 |
| 2026-05-01 | 21.62 | $21.72 | 9900 |
| 2026-04-30 | 21.59 | $21.76 | 27800 |
| 2026-04-29 | 21.55 | $21.63 | 21936 |
| 2026-04-28 | 21.50 | $21.80 | 13100 |
| 2026-04-27 | 21.45 | $21.82 | 15500 |
| 2026-04-24 | 21.41 | $21.80 | 12000 |
| 2026-04-23 | 21.37 | $21.78 | 21300 |
| 2026-04-22 | 21.34 | $21.72 | 17600 |
| 2026-04-21 | 21.31 | $21.65 | 14700 |
| 2026-04-20 | 21.28 | $21.61 | 13000 |
| 2026-04-17 | 21.26 | $21.67 | 9100 |
| 2026-04-16 | 21.25 | $21.58 | 13500 |
| 2026-04-15 | 21.25 | $21.68 | 11000 |
| 2026-04-14 | 21.25 | $21.69 | 14300 |
| 2026-04-13 | 21.25 | $21.50 | 18200 |
| 2026-04-10 | 21.27 | $21.48 | 21800 |
| 2026-04-09 | 21.29 | $21.56 | 21400 |
| 2026-04-08 | 21.31 | $21.54 | 23820 |
| 2026-04-07 | 21.34 | $21.16 | 21100 |
| 2026-04-06 | 21.38 | $21.19 | 38900 |
| 2026-04-02 | 21.43 | $21.09 | 33800 |
| 2026-04-01 | 21.48 | $21.00 | 64700 |
| 2026-03-31 | 21.55 | $20.76 | 213200 |
| 2026-03-30 | 21.62 | $20.79 | 24500 |
| 2026-03-27 | 21.70 | $20.88 | 22500 |
| 2026-03-26 | 21.76 | $21.00 | 26900 |
| 2026-03-25 | 21.84 | $21.15 | 22900 |
| 2026-03-24 | 21.91 | $21.14 | 18900 |
| 2026-03-23 | 21.98 | $21.17 | 28100 |
| 2026-03-20 | 22.05 | $21.17 | 23400 |
| 2026-03-19 | 22.11 | $21.51 | 33700 |
| 2026-03-18 | 22.16 | $21.50 | 15800 |
| 2026-03-17 | 22.21 | $21.68 | 11600 |
| 2026-03-16 | 22.25 | $21.71 | 23203 |
| 2026-03-13 | 22.28 | $21.89 | 35100 |
| 2026-03-12 | 22.29 | $21.98 | 54500 |
| 2026-03-11 | 22.31 | $21.95 | 12800 |
| 2026-03-10 | 22.32 | $22.03 | 9600 |
| 2026-03-09 | 22.33 | $22.00 | 26800 |
| 2026-03-06 | 22.34 | $22.14 | 19000 |
| 2026-03-05 | 22.35 | $22.23 | 18400 |
| 2026-03-04 | 22.34 | $22.27 | 8300 |
| 2026-03-03 | 22.34 | $22.26 | 23000 |
| 2026-03-02 | 22.34 | $22.32 | 55100 |
| 2026-02-27 | 22.33 | $22.14 | 147800 |
| 2026-02-26 | 22.34 | $22.54 | 25300 |
| 2026-02-25 | 22.32 | $22.58 | 28100 |
| 2026-02-24 | 22.30 | $22.50 | 23800 |
| 2026-02-23 | 22.29 | $22.51 | 31400 |
| 2026-02-20 | 22.28 | $22.50 | 25400 |
| 2026-02-19 | 22.26 | $22.46 | 42400 |
| 2026-02-18 | 22.24 | $22.47 | 36300 |
| 2026-02-17 | 22.22 | $22.45 | 28200 |
| 2026-02-13 | 22.20 | $22.29 | 13800 |
| 2026-02-12 | 22.20 | $22.23 | 30200 |
| 2026-02-11 | 22.20 | $22.33 | 20900 |
| 2026-02-10 | 22.19 | $22.23 | 16200 |
| 2026-02-09 | 22.18 | $22.22 | 10100 |
| 2026-02-06 | 22.17 | $22.21 | 21300 |
| 2026-02-05 | 22.15 | $22.17 | 20800 |
| 2026-02-04 | 22.14 | $22.17 | 9800 |
| 2026-02-03 | 22.13 | $22.20 | 15400 |
| 2026-02-02 | 22.11 | $22.25 | 19600 |
| 2026-01-30 | 22.10 | $22.21 | 22200 |
| 2026-01-29 | 22.07 | $22.19 | 18500 |
| 2026-01-28 | 22.04 | $22.22 | 15200 |
| 2026-01-27 | 22.01 | $22.26 | 21400 |
| 2026-01-26 | 21.98 | $22.25 | 18400 |
| 2026-01-23 | 21.95 | $22.23 | 13500 |
| 2026-01-22 | 21.92 | $22.14 | 15200 |
| 2026-01-21 | 21.90 | $22.06 | 30000 |
| 2026-01-20 | 21.88 | $22.04 | 30200 |
| 2026-01-16 | 21.87 | $22.16 | 36900 |
| 2026-01-15 | 21.85 | $22.26 | 23000 |
| 2026-01-14 | 21.83 | $22.18 | 34900 |
| 2026-01-13 | 21.81 | $22.11 | 31000 |
| 2026-01-12 | 21.79 | $22.03 | 16800 |
| 2026-01-09 | 21.78 | $22.00 | 20100 |
| 2026-01-08 | 21.77 | $21.95 | 30200 |
| 2026-01-07 | 21.75 | $21.94 | 19000 |
| 2026-01-06 | 21.73 | $21.88 | 26700 |
| 2026-01-05 | 21.72 | $21.93 | 50000 |
| 2026-01-02 | 21.70 | $21.86 | 25200 |
| 2025-12-31 | 21.69 | $21.61 | 77600 |
| 2025-12-30 | 21.69 | $21.62 | 56300 |
| 2025-12-29 | 21.69 | $21.63 | 41500 |
| 2025-12-26 | 21.69 | $21.69 | 20000 |
| 2025-12-24 | 21.71 | $21.65 | 14800 |
| 2025-12-23 | 21.74 | $21.64 | 27200 |
| 2025-12-22 | 21.75 | $21.70 | 33000 |
| 2025-12-19 | 21.77 | $21.78 | 33400 |
| 2025-12-18 | 21.77 | $21.83 | 33900 |
| 2025-12-17 | 21.78 | $21.77 | 30000 |
| 2025-12-16 | 21.79 | $21.83 | 43900 |
| 2025-12-15 | 21.79 | $21.74 | 44100 |
| 2025-12-12 | 21.82 | $21.67 | 31500 |
| 2025-12-11 | 21.85 | $21.86 | 41600 |
| 2025-12-10 | 21.89 | $21.72 | 20100 |
| 2025-12-09 | 21.95 | $21.67 | 54200 |
| 2025-12-08 | 22.00 | $21.56 | 29500 |
| 2025-12-05 | 22.05 | $21.57 | 30300 |
| 2025-12-04 | 22.11 | $21.57 | 28200 |
| 2025-12-03 | 22.16 | $21.70 | 34200 |
| 2025-12-02 | 22.21 | $21.65 | 42700 |
| 2025-12-01 | 22.25 | $21.60 | 53300 |
| 2025-11-28 | 22.31 | $21.68 | 53100 |
| 2025-11-26 | 22.36 | $22.10 | 29700 |
| 2025-11-25 | 22.40 | $22.06 | 22100 |
| 2025-11-24 | 22.45 | $22.01 | 17800 |
| 2025-11-21 | 22.50 | $21.96 | 15600 |
| 2025-11-20 | 22.55 | $21.83 | 26600 |
| 2025-11-19 | 22.61 | $21.96 | 16200 |
| 2025-11-18 | 22.66 | $22.00 | 18000 |
| 2025-11-17 | 22.71 | $21.96 | 26600 |
| 2025-11-14 | 22.76 | $22.31 | 20300 |
| 2025-11-13 | 22.79 | $22.31 | 22400 |
| 2025-11-12 | 22.81 | $22.63 | 23800 |
| 2025-11-11 | 22.82 | $22.85 | 26000 |
| 2025-11-10 | 22.81 | $22.72 | 10900 |
| 2025-11-07 | 22.81 | $22.56 | 16900 |
| 2025-11-06 | 22.81 | $22.64 | 21400 |
| 2025-11-05 | 22.82 | $22.67 | 25400 |
| 2025-11-04 | 22.83 | $22.60 | 25500 |
| 2025-11-03 | 22.85 | $22.63 | 19200 |
| 2025-10-31 | 22.86 | $22.64 | 46500 |
| 2025-10-30 | 22.88 | $22.74 | 25000 |
| 2025-10-29 | 22.90 | $22.93 | 7600 |
| 2025-10-28 | 22.91 | $23.01 | 15200 |
| 2025-10-27 | 22.89 | $23.05 | 14600 |
| 2025-10-24 | 22.89 | $23.04 | 16200 |
| 2025-10-23 | 22.88 | $22.94 | 12900 |
| 2025-10-22 | 22.90 | $22.93 | 23400 |
| 2025-10-21 | 22.93 | $23.07 | 15900 |
| 2025-10-20 | 22.96 | $22.99 | 27500 |
| 2025-10-17 | 23.00 | $22.85 | 14700 |
| 2025-10-16 | 23.05 | $22.79 | 26300 |
| 2025-10-15 | 23.10 | $22.78 | 22300 |
| 2025-10-14 | 23.16 | $22.70 | 18400 |
| 2025-10-13 | 23.22 | $22.69 | 13500 |
| 2025-10-10 | 23.28 | $22.51 | 18500 |
| 2025-10-09 | 23.35 | $22.77 | 21800 |
| 2025-10-08 | 23.39 | $22.95 | 14300 |
| 2025-10-07 | 23.42 | $22.93 | 13400 |
| 2025-10-06 | 23.44 | $22.93 | 13000 |
| 2025-10-03 | 23.47 | $23.02 | 16900 |
| 2025-10-02 | 23.48 | $23.07 | 23300 |
| 2025-10-01 | 23.48 | $23.13 | 19800 |
| 2025-09-30 | 23.47 | $22.72 | 70500 |
| 2025-09-29 | 23.47 | $22.91 | 21100 |
| 2025-09-26 | 23.47 | $23.01 | 26700 |
| 2025-09-25 | 23.49 | $23.22 | 26800 |
| 2025-09-24 | 23.51 | $23.50 | 18900 |
| 2025-09-23 | 23.51 | $23.65 | 25700 |
| 2025-09-22 | 23.50 | $23.77 | 9100 |
| 2025-09-19 | 23.48 | $23.86 | 17800 |
| 2025-09-18 | 23.45 | $23.90 | 11200 |
| 2025-09-17 | 23.43 | $23.99 | 19300 |
| 2025-09-16 | 23.39 | $23.89 | 39200 |
| 2025-09-15 | 23.34 | $23.95 | 28600 |
| 2025-09-12 | 23.30 | $23.79 | 21600 |
| 2025-09-11 | 23.26 | $23.64 | 14600 |
| 2025-09-10 | 23.23 | $23.49 | 7800 |
| 2025-09-09 | 23.19 | $23.40 | 11100 |
| 2025-09-08 | 23.16 | $23.43 | 23700 |
| 2025-09-05 | 23.12 | $23.27 | 64100 |
| 2025-09-04 | 23.09 | $23.03 | 24500 |
| 2025-09-03 | 23.09 | $22.97 | 11500 |
| 2025-09-02 | 23.09 | $22.81 | 24000 |
| 2025-08-29 | 23.09 | $22.80 | 106900 |
| 2025-08-28 | 23.08 | $23.52 | 14400 |
| 2025-08-27 | 23.03 | $23.50 | 22000 |
| 2025-08-26 | 22.97 | $23.48 | 16400 |
| 2025-08-25 | 22.90 | $23.47 | 11900 |
| 2025-08-22 | 22.84 | $23.43 | 17300 |
| 2025-08-21 | 22.77 | $23.32 | 29300 |
| 2025-08-20 | 22.70 | $23.34 | 14400 |
| 2025-08-19 | 22.63 | $23.22 | 29500 |
| 2025-08-18 | 22.57 | $23.01 | 5800 |
| 2025-08-15 | 22.52 | $23.00 | 12400 |
| 2025-08-14 | 22.47 | $22.99 | 8000 |
| 2025-08-13 | 22.42 | $23.02 | 12800 |
| 2025-08-12 | 22.35 | $22.85 | 11500 |
| 2025-08-11 | 22.31 | $22.71 | 11400 |
| 2025-08-08 | 22.27 | $22.71 | 9800 |
| 2025-08-07 | 22.24 | $22.68 | 16800 |
| 2025-08-06 | 22.22 | $22.90 | 34300 |
| 2025-08-05 | 22.17 | $22.99 | 16400 |
| 2025-08-04 | 22.12 | $22.91 | 30800 |
| 2025-08-01 | 22.06 | $22.57 | 8300 |
| 2025-07-31 | 22.02 | $22.51 | 71700 |
| 2025-07-30 | 21.99 | $22.21 | 11400 |
| 2025-07-29 | 21.95 | $22.23 | 11800 |
| 2025-07-28 | 21.91 | $22.11 | 30900 |
| 2025-07-25 | 21.87 | $22.10 | 20800 |
| 2025-07-24 | 21.85 | $22.01 | 18000 |
| 2025-07-23 | 21.82 | $21.91 | 12000 |
| 2025-07-22 | 21.80 | $21.97 | 10800 |
| 2025-07-21 | 21.77 | $21.95 | 13800 |
| 2025-07-18 | 21.74 | $21.99 | 16500 |
| 2025-07-17 | 21.71 | $21.98 | 15900 |
| 2025-07-16 | 21.67 | $21.80 | 22000 |
| 2025-07-15 | 21.65 | $21.90 | 33600 |
| 2025-07-14 | 21.62 | $22.02 | 23900 |
| 2025-07-11 | 21.59 | $22.11 | 16300 |
| 2025-07-10 | 21.55 | $22.21 | 21600 |
| 2025-07-09 | 21.52 | $21.98 | 10600 |
| 2025-07-08 | 21.49 | $21.94 | 22100 |
| 2025-07-07 | 21.47 | $21.78 | 29500 |
| 2025-07-03 | 21.45 | $21.74 | 29300 |
| 2025-07-02 | 21.44 | $21.84 | 25400 |
| 2025-07-01 | 21.41 | $21.52 | 31500 |
| 2025-06-30 | 21.39 | $21.31 | 109000 |
| 2025-06-27 | 21.39 | $21.43 | 49600 |
| 2025-06-26 | 21.39 | $21.59 | 57300 |
| 2025-06-25 | 21.38 | $21.51 | 14300 |
| 2025-06-24 | 21.37 | $21.49 | 26000 |
| 2025-06-23 | 21.36 | $21.38 | 10400 |
| 2025-06-20 | 21.35 | $21.32 | 14600 |
| 2025-06-18 | 21.35 | $21.30 | 21300 |
| 2025-06-17 | 21.37 | $21.25 | 17400 |
| 2025-06-16 | 21.38 | $21.28 | 15100 |
| 2025-06-13 | 21.40 | $21.36 | 22500 |
| 2025-06-12 | 21.40 | $21.40 | 19400 |
| 2025-06-11 | 21.41 | $21.43 | 32100 |
| 2025-06-10 | 21.41 | $21.49 | 35300 |
| 2025-06-09 | 21.41 | $21.50 | 32800 |
| 2025-06-06 | 21.41 | $21.41 | 26600 |
| 2025-06-05 | 21.42 | $21.52 | 29800 |
| 2025-06-04 | 21.42 | $21.42 | 18300 |
| 2025-06-03 | 21.42 | $21.29 | 29400 |
| 2025-06-02 | 21.42 | $21.20 | 43300 |
| 2025-05-30 | 21.44 | $21.20 | 98700 |
| 2025-05-29 | 21.46 | $21.48 | 41500 |
| 2025-05-28 | 21.47 | $21.29 | 41900 |
| 2025-05-27 | 21.49 | $21.44 | 45000 |
| 2025-05-23 | 21.50 | $21.25 | 15200 |
| 2025-05-22 | 21.52 | $21.26 | 21500 |
| 2025-05-21 | 21.55 | $21.21 | 35000 |
| 2025-05-20 | 21.57 | $21.65 | 41100 |
| 2025-05-19 | 21.55 | $21.59 | 16100 |
| 2025-05-16 | 21.54 | $21.54 | 25100 |
| 2025-05-15 | 21.52 | $21.50 | 14500 |
| 2025-05-14 | 21.51 | $21.45 | 15900 |
| 2025-05-13 | 21.51 | $21.54 | 7500 |
| 2025-05-12 | 21.50 | $21.52 | 29200 |
| 2025-05-09 | 21.48 | $21.51 | 15100 |
| 2025-05-08 | 21.48 | $21.48 | 17600 |
| 2025-05-07 | 21.50 | $21.49 | 7000 |
| 2025-05-06 | 21.51 | $21.47 | 16100 |
| 2025-05-05 | 21.51 | $21.42 | 18700 |
| 2025-05-02 | 21.53 | $21.56 | 8300 |
| 2025-05-01 | 21.53 | $21.57 | 25700 |
| 2025-04-30 | 21.53 | $21.57 | 20100 |
| 2025-04-29 | 21.53 | $21.72 | 10700 |
| 2025-04-28 | 21.52 | $21.74 | 24500 |
| 2025-04-25 | 21.52 | $21.69 | 20700 |
| 2025-04-24 | 21.52 | $21.71 | 29200 |
| 2025-04-23 | 21.52 | $21.65 | 21300 |
| 2025-04-22 | 21.54 | $21.37 | 14500 |
| 2025-04-21 | 21.57 | $21.22 | 16200 |
| 2025-04-17 | 21.61 | $21.31 | 23800 |
| 2025-04-16 | 21.65 | $21.27 | 11100 |
| 2025-04-15 | 21.70 | $21.34 | 25900 |
| 2025-04-14 | 21.73 | $21.29 | 35600 |
| 2025-04-11 | 21.78 | $21.25 | 27600 |
| 2025-04-10 | 21.81 | $21.52 | 42700 |
| 2025-04-09 | 21.83 | $21.85 | 48300 |
| 2025-04-08 | 21.82 | $21.62 | 55500 |
| 2025-04-07 | 21.83 | $21.59 | 34900 |
| 2025-04-04 | 21.84 | $21.76 | 105100 |
| 2025-04-03 | 21.85 | $21.55 | 53700 |
| 2025-04-02 | 21.87 | $21.61 | 28500 |
| 2025-04-01 | 21.89 | $21.54 | 38500 |
| 2025-03-31 | 21.91 | $21.53 | 185000 |
| 2025-03-28 | 21.94 | $21.63 | 35600 |
| 2025-03-27 | 21.96 | $21.73 | 37100 |
| 2025-03-26 | 21.99 | $21.84 | 28500 |
| 2025-03-25 | 22.02 | $22.02 | 15600 |
| 2025-03-24 | 22.04 | $21.98 | 33000 |
| 2025-03-21 | 22.06 | $22.04 | 28800 |
| 2025-03-20 | 22.07 | $22.13 | 11400 |
| 2025-03-19 | 22.07 | $22.13 | 29700 |
| 2025-03-18 | 22.07 | $22.06 | 20800 |
| 2025-03-17 | 22.09 | $22.13 | 20900 |
| 2025-03-14 | 22.10 | $21.93 | 21800 |
| 2025-03-13 | 22.11 | $21.84 | 24700 |
| 2025-03-12 | 22.12 | $21.82 | 25400 |
| 2025-03-11 | 22.14 | $21.79 | 36900 |
| 2025-03-10 | 22.16 | $21.80 | 37000 |
| 2025-03-07 | 22.19 | $21.88 | 22800 |
| 2025-03-06 | 22.22 | $21.90 | 35900 |
| 2025-03-05 | 22.24 | $22.00 | 33400 |
| 2025-03-04 | 22.25 | $21.99 | 31600 |
| 2025-03-03 | 22.26 | $22.08 | 35900 |
| 2025-02-28 | 22.27 | $22.06 | 38300 |
| 2025-02-27 | 22.30 | $22.34 | 37300 |
| 2025-02-26 | 22.32 | $22.43 | 16800 |
| 2025-02-25 | 22.34 | $22.44 | 40900 |
| 2025-02-24 | 22.37 | $22.32 | 19800 |
| 2025-02-21 | 22.39 | $22.25 | 9000 |
| 2025-02-20 | 22.41 | $22.20 | 16400 |
| 2025-02-19 | 22.44 | $22.22 | 22600 |
| 2025-02-18 | 22.47 | $22.28 | 13500 |
| 2025-02-14 | 22.49 | $22.33 | 27500 |
| 2025-02-13 | 22.50 | $22.25 | 33100 |
| 2025-02-12 | 22.51 | $21.99 | 48000 |
| 2025-02-11 | 22.51 | $22.24 | 20700 |
| 2025-02-10 | 22.49 | $22.29 | 12700 |
| 2025-02-07 | 22.46 | $22.30 | 11300 |
| 2025-02-06 | 22.45 | $22.39 | 18700 |
| 2025-02-05 | 22.44 | $22.43 | 27700 |
| 2025-02-04 | 22.44 | $22.22 | 26300 |
| 2025-02-03 | 22.45 | $22.11 | 28400 |
| 2025-01-31 | 22.46 | $22.26 | 73100 |
| 2025-01-30 | 22.45 | $22.72 | 17500 |
| 2025-01-29 | 22.41 | $22.63 | 22900 |
| 2025-01-28 | 22.37 | $22.89 | 25800 |
| 2025-01-27 | 22.32 | $23.06 | 40600 |
| 2025-01-24 | 22.28 | $22.75 | 20500 |
| 2025-01-23 | 22.25 | $22.66 | 20100 |
| 2025-01-22 | 22.23 | $22.78 | 16800 |
| 2025-01-21 | 22.20 | $22.86 | 25700 |
| 2025-01-17 | 22.17 | $22.55 | 33800 |
| 2025-01-16 | 22.19 | $22.60 | 33000 |
| 2025-01-15 | 22.19 | $22.50 | 23700 |
| 2025-01-14 | 22.19 | $21.95 | 48000 |
| 2025-01-13 | 22.24 | $21.77 | 32800 |
| 2025-01-10 | 22.30 | $21.86 | 100500 |
| 2025-01-08 | 22.36 | $21.95 | 48800 |
| 2025-01-07 | 22.41 | $22.15 | 23200 |
| 2025-01-06 | 22.45 | $22.46 | 32600 |
| 2025-01-03 | 22.49 | $22.52 | 28900 |
| 2025-01-02 | 22.51 | $22.35 | 18900 |
| 2024-12-31 | 22.55 | $21.97 | 185400 |
| 2024-12-30 | 22.60 | $22.00 | 67200 |
| 2024-12-27 | 22.66 | $21.75 | 42900 |
| 2024-12-26 | 22.75 | $21.95 | 58800 |
| 2024-12-24 | 22.84 | $22.12 | 17800 |
| 2024-12-23 | 22.94 | $22.18 | 55900 |
| 2024-12-20 | 23.03 | $22.27 | 44300 |
| 2024-12-19 | 23.11 | $22.15 | 78900 |
| 2024-12-18 | 23.20 | $22.44 | 56200 |
| 2024-12-17 | 23.27 | $22.78 | 55400 |
| 2024-12-16 | 23.34 | $22.62 | 24600 |
| 2024-12-13 | 23.42 | $22.65 | 40500 |
| 2024-12-12 | 23.49 | $22.80 | 47500 |
| 2024-12-11 | 23.56 | $23.03 | 43000 |
| 2024-12-10 | 23.62 | $23.04 | 42400 |
| 2024-12-09 | 23.69 | $22.93 | 40000 |
| 2024-12-06 | 23.77 | $23.07 | 26100 |
| 2024-12-05 | 23.83 | $23.10 | 33600 |
| 2024-12-04 | 23.88 | $23.08 | 40800 |
| 2024-12-03 | 23.94 | $22.98 | 75700 |
| 2024-12-02 | 23.99 | $23.01 | 118000 |
| 2024-11-29 | 24.03 | $23.18 | 244800 |
| 2024-11-27 | 24.07 | $23.61 | 36200 |
| 2024-11-26 | 24.10 | $23.73 | 33700 |
| 2024-11-25 | 24.12 | $24.09 | 22400 |
| 2024-11-22 | 24.13 | $24.02 | 19700 |
| 2024-11-21 | 24.14 | $23.90 | 15200 |
| 2024-11-20 | 24.16 | $23.85 | 25000 |
| 2024-11-19 | 24.18 | $24.00 | 45800 |
| 2024-11-18 | 24.21 | $24.15 | 16100 |
| 2024-11-15 | 24.22 | $24.16 | 24000 |
| 2024-11-14 | 24.26 | $24.16 | 14000 |
| 2024-11-13 | 24.29 | $24.14 | 34100 |
| 2024-11-12 | 24.33 | $24.26 | 30300 |
| 2024-11-11 | 24.35 | $24.38 | 51500 |
| 2024-11-08 | 24.36 | $24.60 | 13400 |
| 2024-11-07 | 24.35 | $24.25 | 32200 |
| 2024-11-06 | 24.36 | $24.04 | 16700 |
| 2024-11-05 | 24.38 | $24.30 | 18800 |
| 2024-11-04 | 24.39 | $23.99 | 25000 |
| 2024-11-01 | 24.41 | $23.87 | 19700 |
| 2024-10-31 | 24.45 | $23.97 | 38100 |
| 2024-10-30 | 24.49 | $24.20 | 21000 |
| 2024-10-29 | 24.52 | $24.16 | 23300 |
| 2024-10-28 | 24.56 | $24.24 | 10600 |
| 2024-10-25 | 24.59 | $24.24 | 14700 |
| 2024-10-24 | 24.63 | $24.19 | 11100 |
| 2024-10-23 | 24.67 | $24.30 | 18300 |
| 2024-10-22 | 24.70 | $24.57 | 10300 |
| 2024-10-21 | 24.72 | $24.42 | 16300 |
| 2024-10-18 | 24.74 | $24.82 | 10100 |
| 2024-10-17 | 24.74 | $24.82 | 11400 |
| 2024-10-16 | 24.75 | $24.88 | 18100 |
| 2024-10-15 | 24.75 | $24.69 | 22300 |
| 2024-10-14 | 24.76 | $24.63 | 15600 |
| 2024-10-11 | 24.78 | $24.49 | 25100 |
| 2024-10-10 | 24.79 | $24.37 | 16300 |
| 2024-10-09 | 24.82 | $24.41 | 19800 |
| 2024-10-08 | 24.84 | $24.46 | 49700 |
| 2024-10-07 | 24.85 | $24.42 | 16200 |
| 2024-10-04 | 24.87 | $24.71 | 8600 |
| 2024-10-03 | 24.86 | $24.85 | 13900 |
| 2024-10-02 | 24.85 | $24.78 | 29800 |
| 2024-10-01 | 24.83 | $24.84 | 36400 |
| 2024-09-30 | 24.79 | $24.99 | 163200 |
| 2024-09-27 | 24.75 | $24.93 | 14700 |
| 2024-09-26 | 24.74 | $24.94 | 19100 |
| 2024-09-25 | 24.72 | $24.89 | 18800 |
| 2024-09-24 | 24.70 | $24.97 | 25300 |
| 2024-09-23 | 24.67 | $24.88 | 17700 |
| 2024-09-20 | 24.65 | $24.92 | 28100 |
| 2024-09-19 | 24.63 | $24.96 | 24100 |
| 2024-09-18 | 24.60 | $24.91 | 18800 |
| 2024-09-17 | 24.57 | $24.92 | 27100 |
| 2024-09-16 | 24.54 | $24.90 | 18200 |
| 2024-09-13 | 24.50 | $24.82 | 32200 |
| 2024-09-12 | 24.45 | $24.83 | 16000 |
| 2024-09-11 | 24.40 | $24.81 | 9800 |
| 2024-09-10 | 24.35 | $24.76 | 18200 |
| 2024-09-09 | 24.29 | $24.70 | 14700 |
| 2024-09-06 | 24.24 | $24.58 | 15600 |
| 2024-09-05 | 24.19 | $24.60 | 35200 |
| 2024-09-04 | 24.14 | $24.41 | 17800 |
| 2024-09-03 | 24.09 | $24.17 | 34400 |
| 2024-08-30 | 24.04 | $24.16 | 22300 |
| 2024-08-29 | 24.00 | $24.57 | 25800 |
| 2024-08-28 | 23.94 | $24.55 | 17000 |
| 2024-08-27 | 23.87 | $24.50 | 14300 |
| 2024-08-26 | 23.81 | $24.48 | 18400 |
| 2024-08-23 | 23.75 | $24.50 | 29900 |
| 2024-08-22 | 23.71 | $24.41 | 20300 |
| 2024-08-21 | 23.65 | $24.45 | 18600 |
| 2024-08-20 | 23.59 | $24.27 | 22600 |
| 2024-08-19 | 23.55 | $24.23 | 17300 |
| 2024-08-16 | 23.53 | $24.14 | 27900 |
| 2024-08-15 | 23.51 | $23.88 | 12600 |
| 2024-08-14 | 23.50 | $23.92 | 19300 |
| 2024-08-13 | 23.49 | $23.75 | 24200 |
| 2024-08-12 | 23.50 | $23.61 | 14600 |
| 2024-08-09 | 23.50 | $23.62 | 18600 |
| 2024-08-08 | 23.51 | $23.61 | 19600 |
| 2024-08-07 | 23.52 | $23.50 | 23300 |
| 2024-08-06 | 23.51 | $23.38 | 37400 |
| 2024-08-05 | 23.51 | $23.25 | 24100 |
| 2024-08-02 | 23.52 | $23.46 | 26200 |
| 2024-08-01 | 23.52 | $23.27 | 39700 |
| 2024-07-31 | 23.52 | $23.09 | 138900 |
| 2024-07-30 | 23.53 | $23.30 | 34600 |
| 2024-07-29 | 23.53 | $23.41 | 23300 |
| 2024-07-26 | 23.53 | $23.55 | 15300 |
| 2024-07-25 | 23.52 | $23.40 | 20100 |
| 2024-07-24 | 23.52 | $23.20 | 23500 |
| 2024-07-23 | 23.53 | $23.52 | 8600 |
| 2024-07-22 | 23.52 | $23.77 | 8400 |
| 2024-07-19 | 23.50 | $23.68 | 7900 |
| 2024-07-18 | 23.49 | $23.75 | 17300 |
| 2024-07-17 | 23.47 | $23.76 | 9600 |
| 2024-07-16 | 23.45 | $23.81 | 16700 |
| 2024-07-15 | 23.42 | $23.76 | 17600 |
| 2024-07-12 | 23.40 | $23.75 | 16100 |
| 2024-07-11 | 23.37 | $23.69 | 20800 |
| 2024-07-10 | 23.34 | $23.41 | 22400 |
| 2024-07-09 | 23.33 | $23.33 | 14100 |
| 2024-07-08 | 23.33 | $23.43 | 21500 |
| 2024-07-05 | 23.33 | $23.43 | 16400 |
| 2024-07-03 | 23.32 | $23.40 | 29600 |
| 2024-07-02 | 23.31 | $23.26 | 9200 |
| 2024-07-01 | 23.31 | $23.25 | 37000 |
| 2024-06-28 | 23.32 | $23.37 | 31000 |
| 2024-06-27 | 23.31 | $23.44 | 18800 |
| 2024-06-26 | 23.29 | $23.37 | 17300 |
| 2024-06-25 | 23.27 | $23.47 | 21000 |
| 2024-06-24 | 23.25 | $23.33 | 12200 |
| 2024-06-21 | 23.23 | $23.39 | 10700 |
| 2024-06-20 | 23.21 | $23.33 | 17800 |
| 2024-06-18 | 23.20 | $23.42 | 7400 |
| 2024-06-17 | 23.19 | $23.32 | 11400 |
| 2024-06-14 | 23.18 | $23.30 | 14900 |
| 2024-06-13 | 23.17 | $23.29 | 8800 |
| 2024-06-12 | 23.17 | $23.24 | 20200 |
| 2024-06-11 | 23.15 | $23.05 | 7900 |
| 2024-06-10 | 23.15 | $23.17 | 11700 |
| 2024-06-07 | 23.14 | $23.33 | 10800 |
| 2024-06-06 | 23.13 | $23.36 | 14000 |
| 2024-06-05 | 23.12 | $23.24 | 11100 |
| 2024-06-04 | 23.13 | $23.28 | 38900 |
| 2024-06-03 | 23.13 | $23.32 | 31000 |
| 2024-05-31 | 23.13 | $23.41 | 86700 |
| 2024-05-30 | 23.11 | $23.22 | 10700 |
| 2024-05-29 | 23.08 | $22.86 | 58500 |
| 2024-05-28 | 23.07 | $23.04 | 16000 |
| 2024-05-24 | 23.07 | $23.08 | 12800 |
| 2024-05-23 | 23.06 | $22.94 | 55500 |
| 2024-05-22 | 23.07 | $23.06 | 17100 |
| 2024-05-21 | 23.09 | $23.12 | 22000 |
| 2024-05-20 | 23.11 | $23.11 | 14600 |
| 2024-05-17 | 23.10 | $23.12 | 20400 |
| 2024-05-16 | 23.09 | $23.14 | 28200 |
| 2024-05-15 | 23.07 | $23.22 | 40700 |
| 2024-05-14 | 23.06 | $22.95 | 30000 |
| 2024-05-13 | 23.05 | $23.03 | 14400 |
| 2024-05-10 | 23.04 | $22.99 | 12400 |
| 2024-05-09 | 23.07 | $23.04 | 18100 |
| 2024-05-08 | 23.09 | $23.13 | 27400 |
| 2024-05-07 | 23.13 | $23.45 | 16700 |
| 2024-05-06 | 23.18 | $23.41 | 25300 |
| 2024-05-03 | 23.23 | $23.27 | 31500 |
| 2024-05-02 | 23.29 | $22.93 | 22400 |
| 2024-05-01 | 23.36 | $22.77 | 77900 |
| 2024-04-30 | 23.43 | $22.55 | 138200 |
| 2024-04-29 | 23.51 | $22.99 | 30700 |
| 2024-04-26 | 23.58 | $22.96 | 18600 |
| 2024-04-25 | 23.65 | $23.18 | 12600 |
| 2024-04-24 | 23.73 | $23.46 | 17400 |
| 2024-04-23 | 23.80 | $23.45 | 31200 |
| 2024-04-22 | 23.86 | $22.90 | 16800 |
| 2024-04-19 | 23.96 | $22.92 | 10300 |
| 2024-04-18 | 24.06 | $22.88 | 37500 |
| 2024-04-17 | 24.16 | $22.94 | 16400 |
| 2024-04-16 | 24.25 | $22.80 | 15300 |
| 2024-04-15 | 24.34 | $22.83 | 23400 |
| 2024-04-12 | 24.43 | $23.45 | 6200 |
| 2024-04-11 | 24.49 | $23.58 | 14200 |
| 2024-04-10 | 24.55 | $23.93 | 19600 |
| 2024-04-09 | 24.60 | $24.44 | 13100 |
| 2024-04-08 | 24.62 | $24.38 | 6100 |
| 2024-04-05 | 24.65 | $24.39 | 9300 |
| 2024-04-04 | 24.68 | $24.35 | 10700 |
| 2024-04-03 | 24.70 | $24.15 | 16000 |
| 2024-04-02 | 24.73 | $24.16 | 13500 |
| 2024-04-01 | 24.76 | $24.47 | 23700 |
| 2024-03-28 | 24.77 | $24.39 | 73100 |
| 2024-03-27 | 24.80 | $24.77 | 22600 |
| 2024-03-26 | 24.79 | $24.80 | 18200 |
| 2024-03-25 | 24.78 | $24.73 | 9400 |
| 2024-03-22 | 24.79 | $24.90 | 8500 |
| 2024-03-21 | 24.79 | $24.88 | 21600 |
| 2024-03-20 | 24.77 | $24.76 | 17700 |
| 2024-03-19 | 24.76 | $24.83 | 24300 |
| 2024-03-18 | 24.74 | $24.59 | 13900 |
| 2024-03-15 | 24.74 | $24.62 | 11600 |
| 2024-03-14 | 24.73 | $24.63 | 13900 |
| 2024-03-13 | 24.73 | $24.86 | 14900 |
| 2024-03-12 | 24.70 | $24.88 | 8200 |
| 2024-03-11 | 24.70 | $24.88 | 18000 |
| 2024-03-08 | 24.68 | $24.93 | 14700 |
| 2024-03-07 | 24.66 | $24.93 | 28100 |
| 2024-03-06 | 24.63 | $24.87 | 39700 |
| 2024-03-05 | 24.60 | $24.78 | 16000 |
| 2024-03-04 | 24.57 | $24.71 | 20500 |
| 2024-03-01 | 24.55 | $24.74 | 37900 |
| 2024-02-29 | 24.54 | $24.85 | 145200 |
| 2024-02-28 | 24.51 | $24.53 | 18000 |
| 2024-02-27 | 24.49 | $24.78 | 14600 |
| 2024-02-26 | 24.46 | $24.81 | 17600 |
| 2024-02-23 | 24.43 | $24.85 | 28800 |
| 2024-02-22 | 24.39 | $24.54 | 8500 |
| 2024-02-21 | 24.37 | $24.50 | 18500 |
| 2024-02-20 | 24.35 | $24.61 | 5400 |
| 2024-02-16 | 24.32 | $24.48 | 9000 |
| 2024-02-15 | 24.28 | $24.53 | 15900 |
| 2024-02-14 | 24.24 | $24.47 | 30700 |
| 2024-02-13 | 24.20 | $24.38 | 14000 |
| 2024-02-12 | 24.17 | $24.76 | 20000 |
| 2024-02-09 | 24.13 | $24.64 | 21800 |
| 2024-02-08 | 24.10 | $24.45 | 16100 |
| 2024-02-07 | 24.08 | $24.34 | 16000 |
| 2024-02-06 | 24.06 | $24.30 | 17000 |
| 2024-02-05 | 24.04 | $24.20 | 51700 |
| 2024-02-02 | 24.02 | $24.27 | 10100 |
| 2024-02-01 | 23.98 | $24.44 | 14400 |
| 2024-01-31 | 23.95 | $24.26 | 13800 |
| 2024-01-30 | 23.92 | $24.20 | 13200 |
| 2024-01-29 | 23.91 | $24.22 | 13300 |
| 2024-01-26 | 23.92 | $24.07 | 17200 |
| 2024-01-25 | 23.93 | $24.22 | 28400 |
| 2024-01-24 | 23.93 | $24.00 | 6700 |
| 2024-01-23 | 23.94 | $24.06 | 10200 |
| 2024-01-22 | 23.93 | $24.04 | 19800 |
| 2024-01-19 | 23.94 | $23.84 | 19600 |
| 2024-01-18 | 23.94 | $23.64 | 10600 |
| 2024-01-17 | 23.96 | $23.71 | 14400 |
| 2024-01-16 | 23.98 | $23.70 | 19700 |
| 2024-01-12 | 23.99 | $24.04 | 6000 |
| 2024-01-11 | 23.95 | $23.98 | 8900 |
| 2024-01-10 | 23.90 | $24.00 | 15100 |
| 2024-01-09 | 23.84 | $23.96 | 11900 |
| 2024-01-08 | 23.79 | $23.90 | 23800 |
| 2024-01-05 | 23.76 | $23.75 | 12600 |
| 2024-01-04 | 23.73 | $23.59 | 18200 |
| 2024-01-03 | 23.71 | $23.75 | 19100 |
| 2024-01-02 | 23.70 | $23.78 | 15200 |
| 2023-12-29 | 23.70 | $23.96 | 53200 |
| 2023-12-28 | 23.70 | $24.36 | 8800 |
| 2023-12-27 | 23.65 | $24.37 | 22300 |
| 2023-12-26 | 23.61 | $24.16 | 21600 |
| 2023-12-22 | 23.57 | $24.14 | 13800 |
| 2023-12-21 | 23.52 | $24.02 | 16900 |
| 2023-12-20 | 23.48 | $24.06 | 35200 |
| 2023-12-19 | 23.44 | $24.02 | 18600 |
| 2023-12-18 | 23.40 | $23.99 | 31300 |
| 2023-12-15 | 23.37 | $24.05 | 27500 |
| 2023-12-14 | 23.33 | $23.90 | 23200 |
| 2023-12-13 | 23.30 | $23.33 | 29200 |
| 2023-12-12 | 23.30 | $22.95 | 22400 |
| 2023-12-11 | 23.29 | $22.82 | 11500 |
| 2023-12-08 | 23.28 | $22.94 | 14600 |
| 2023-12-07 | 23.26 | $23.20 | 21800 |
| 2023-12-06 | 23.24 | $23.15 | 35000 |
| 2023-12-05 | 23.23 | $23.30 | 15000 |
| 2023-12-04 | 23.21 | $23.51 | 32500 |
| 2023-12-01 | 23.18 | $23.81 | 34200 |
| 2023-11-30 | 23.12 | $23.86 | 82700 |
| 2023-11-29 | 23.03 | $23.41 | 26100 |
| 2023-11-28 | 22.93 | $23.53 | 16400 |
| 2023-11-27 | 22.80 | $23.35 | 11900 |
| 2023-11-24 | 22.70 | $23.20 | 1200 |
| 2023-11-22 | 22.60 | $23.18 | 18500 |
| 2023-11-21 | 22.50 | $23.29 | 10100 |
| 2023-11-20 | 22.40 | $23.25 | 11300 |
| 2023-11-17 | 22.28 | $23.32 | 5100 |
| 2023-11-16 | 22.16 | $23.27 | 18500 |
| 2023-11-15 | 22.03 | $23.23 | 22600 |
| 2023-11-14 | 21.91 | $23.36 | 28900 |
| 2023-11-13 | 21.79 | $22.83 | 15500 |
| 2023-11-10 | 21.71 | $22.65 | 16800 |
| 2023-11-09 | 21.64 | $22.58 | 13500 |
| 2023-11-08 | 21.56 | $22.79 | 14000 |
| 2023-11-07 | 21.48 | $22.84 | 21200 |
| 2023-11-06 | 21.40 | $22.87 | 10700 |
| 2023-11-03 | 21.31 | $22.93 | 17200 |
| 2023-11-02 | 21.20 | $22.70 | 29800 |
| 2023-11-01 | 21.13 | $21.93 | 29600 |
| 2023-10-31 | 21.08 | $21.40 | 43100 |
| 2023-10-30 | 21.06 | $21.11 | 21600 |
| 2023-10-27 | 21.09 | $21.19 | 14700 |
| 2023-10-26 | 21.16 | $21.26 | 23000 |
| 2023-10-25 | 21.24 | $21.17 | 17400 |
| 2023-10-24 | 21.33 | $21.34 | 23400 |
| 2023-10-23 | 21.42 | $20.85 | 13100 |
| 2023-10-20 | 21.54 | $20.89 | 18000 |
| 2023-10-19 | 21.67 | $20.75 | 18700 |
| 2023-10-18 | 21.80 | $20.73 | 33300 |
| 2023-10-17 | 21.95 | $20.95 | 26200 |
| 2023-10-16 | 22.10 | $21.30 | 16700 |
| 2023-10-13 | 22.23 | $21.23 | 21600 |
| 2023-10-12 | 22.37 | $21.04 | 19300 |
| 2023-10-11 | 22.53 | $21.21 | 16800 |
| 2023-10-10 | 22.68 | $21.17 | 33400 |
| 2023-10-09 | 22.83 | $21.01 | 29500 |
| 2023-10-06 | 22.99 | $20.79 | 98000 |
| 2023-10-05 | 23.16 | $21.19 | 41100 |
| 2023-10-04 | 23.31 | $21.02 | 41800 |
| 2023-10-03 | 23.48 | $21.00 | 46500 |
| 2023-10-02 | 23.64 | $21.66 | 21300 |
| 2023-09-29 | 23.78 | $22.54 | 148400 |
| 2023-09-28 | 23.87 | $22.88 | 33600 |
| 2023-09-27 | 23.93 | $23.05 | 32500 |
| 2023-09-26 | 24.00 | $23.10 | 11800 |
| 2023-09-25 | 24.05 | $23.33 | 17500 |
| 2023-09-22 | 24.10 | $23.41 | 7400 |
| 2023-09-21 | 24.15 | $23.40 | 19700 |
| 2023-09-20 | 24.20 | $23.75 | 23300 |
| 2023-09-19 | 24.22 | $23.87 | 14900 |
| 2023-09-18 | 24.23 | $23.96 | 50600 |
| 2023-09-15 | 24.24 | $24.06 | 128700 |
| 2023-09-14 | 24.25 | $24.21 | 19700 |
| 2023-09-13 | 24.25 | $24.15 | 20100 |
| 2023-09-12 | 24.26 | $24.15 | 21100 |
| 2023-09-11 | 24.26 | $24.18 | 14200 |
| 2023-09-08 | 24.26 | $24.26 | 18700 |
| 2023-09-07 | 24.27 | $24.28 | 6800 |
| 2023-09-06 | 24.27 | $24.33 | 15500 |
| 2023-09-05 | 24.28 | $24.30 | 29500 |
| 2023-09-01 | 24.27 | $24.37 | 23100 |
| 2023-08-31 | 24.26 | $24.39 | 96600 |
| 2023-08-30 | 24.23 | $24.11 | 7700 |
| 2023-08-29 | 24.23 | $24.32 | 16600 |
| 2023-08-28 | 24.23 | $24.23 | 13000 |
| 2023-08-25 | 24.24 | $24.30 | 19800 |
| 2023-08-24 | 24.24 | $24.35 | 11100 |
| 2023-08-23 | 24.24 | $24.37 | 23700 |
| 2023-08-22 | 24.25 | $24.16 | 33300 |
| 2023-08-21 | 24.26 | $24.09 | 35500 |
| 2023-08-18 | 24.28 | $24.26 | 13200 |
| 2023-08-17 | 24.30 | $24.20 | 59200 |
| 2023-08-16 | 24.32 | $24.20 | 14100 |
| 2023-08-15 | 24.34 | $24.27 | 18400 |
| 2023-08-14 | 24.35 | $24.21 | 8800 |
| 2023-08-11 | 24.37 | $24.28 | 7000 |
| 2023-08-10 | 24.38 | $24.36 | 11700 |
| 2023-08-09 | 24.40 | $24.36 | 9100 |
| 2023-08-08 | 24.42 | $24.39 | 20200 |
| 2023-08-07 | 24.43 | $24.27 | 10400 |
| 2023-08-04 | 24.44 | $24.05 | 16400 |
| 2023-08-03 | 24.46 | $23.88 | 11400 |
| 2023-08-02 | 24.48 | $24.10 | 20500 |
| 2023-08-01 | 24.50 | $24.26 | 14100 |
| 2023-07-31 | 24.53 | $24.50 | 27800 |
| 2023-07-28 | 24.55 | $24.22 | 15200 |
| 2023-07-27 | 24.55 | $24.41 | 26800 |
| 2023-07-26 | 24.56 | $24.54 | 25000 |
| 2023-07-25 | 24.55 | $24.43 | 19400 |
| 2023-07-24 | 24.54 | $24.50 | 12700 |
| 2023-07-21 | 24.53 | $24.56 | 7700 |
| 2023-07-20 | 24.52 | $24.54 | 26500 |
| 2023-07-19 | 24.51 | $24.62 | 12600 |
| 2023-07-18 | 24.49 | $24.59 | 7300 |
| 2023-07-17 | 24.48 | $24.48 | 15400 |
| 2023-07-14 | 24.48 | $24.59 | 12900 |
| 2023-07-13 | 24.46 | $24.69 | 35800 |
| 2023-07-12 | 24.45 | $24.70 | 25900 |
| 2023-07-11 | 24.45 | $24.65 | 10100 |
| 2023-07-10 | 24.45 | $24.52 | 5600 |
| 2023-07-07 | 24.45 | $24.40 | 9500 |
| 2023-07-06 | 24.46 | $24.27 | 32900 |
| 2023-07-05 | 24.49 | $24.59 | 19000 |
| 2023-07-03 | 24.50 | $24.77 | 20400 |
| 2023-06-30 | 24.50 | $24.85 | 80000 |
| 2023-06-29 | 24.50 | $24.39 | 16300 |
| 2023-06-28 | 24.51 | $24.42 | 17300 |
| 2023-06-27 | 24.51 | $24.34 | 16100 |
| 2023-06-26 | 24.52 | $24.32 | 13800 |
| 2023-06-23 | 24.53 | $24.31 | 11000 |
| 2023-06-22 | 24.55 | $24.32 | 13100 |
| 2023-06-21 | 24.56 | $24.34 | 11200 |
| 2023-06-20 | 24.58 | $24.28 | 21700 |
| 2023-06-16 | 24.60 | $24.36 | 10700 |
| 2023-06-15 | 24.62 | $24.39 | 35900 |
| 2023-06-14 | 24.64 | $24.38 | 26100 |
| 2023-06-13 | 24.65 | $24.49 | 24000 |
| 2023-06-12 | 24.66 | $24.57 | 17600 |
| 2023-06-09 | 24.67 | $24.70 | 17300 |
| 2023-06-08 | 24.67 | $24.58 | 17900 |
| 2023-06-07 | 24.68 | $24.57 | 18100 |
| 2023-06-06 | 24.67 | $24.79 | 19700 |
| 2023-06-05 | 24.66 | $24.79 | 33500 |
| 2023-06-02 | 24.64 | $24.88 | 27900 |
| 2023-06-01 | 24.61 | $24.72 | 24900 |
| 2023-05-31 | 24.59 | $24.69 | 107200 |
| 2023-05-30 | 24.59 | $24.36 | 17100 |
| 2023-05-26 | 24.61 | $24.61 | 8000 |
| 2023-05-25 | 24.63 | $24.53 | 16900 |
| 2023-05-24 | 24.64 | $24.61 | 13900 |
| 2023-05-23 | 24.64 | $24.61 | 30200 |
| 2023-05-22 | 24.65 | $24.68 | 23200 |
| 2023-05-19 | 24.65 | $24.74 | 37200 |
| 2023-05-18 | 24.65 | $24.79 | 15400 |
| 2023-05-17 | 24.64 | $24.69 | 38800 |
| 2023-05-16 | 24.64 | $24.60 | 28700 |
| 2023-05-15 | 24.65 | $24.70 | 18600 |
| 2023-05-12 | 24.65 | $24.73 | 18000 |
| 2023-05-11 | 24.66 | $24.71 | 12000 |
| 2023-05-10 | 24.67 | $24.71 | 23300 |
| 2023-05-09 | 24.67 | $24.55 | 46200 |
| 2023-05-08 | 24.68 | $24.47 | 23100 |
| 2023-05-05 | 24.69 | $24.40 | 28500 |
| 2023-05-04 | 24.71 | $24.37 | 17700 |
| 2023-05-03 | 24.73 | $24.32 | 25900 |
| 2023-05-02 | 24.74 | $24.65 | 25800 |
| 2023-05-01 | 24.74 | $24.69 | 97800 |
| 2023-04-28 | 24.72 | $24.96 | 79200 |
| 2023-04-27 | 24.70 | $24.80 | 51000 |
| 2023-04-26 | 24.68 | $24.67 | 16100 |
| 2023-04-25 | 24.66 | $24.70 | 14000 |
| 2023-04-24 | 24.64 | $24.79 | 18300 |
| 2023-04-21 | 24.60 | $24.68 | 15700 |
| 2023-04-20 | 24.56 | $24.65 | 19200 |
| 2023-04-19 | 24.53 | $24.69 | 21100 |
| 2023-04-18 | 24.49 | $24.79 | 15300 |
| 2023-04-17 | 24.43 | $24.71 | 28700 |
| 2023-04-14 | 24.39 | $24.89 | 16600 |
| 2023-04-13 | 24.36 | $24.90 | 16900 |
| 2023-04-12 | 24.28 | $24.77 | 22200 |
| 2023-04-11 | 24.21 | $24.72 | 38900 |
| 2023-04-10 | 24.13 | $24.74 | 29000 |
| 2023-04-06 | 24.05 | $24.77 | 23700 |
| 2023-04-05 | 23.98 | $24.64 | 20700 |
| 2023-04-04 | 23.94 | $24.67 | 20700 |
| 2023-04-03 | 23.90 | $24.51 | 28400 |
| 2023-03-31 | 23.87 | $24.42 | 36900 |
| 2023-03-30 | 23.84 | $24.44 | 42300 |
| 2023-03-29 | 23.80 | $24.39 | 31600 |
| 2023-03-28 | 23.77 | $24.33 | 27100 |
| 2023-03-27 | 23.75 | $24.22 | 13800 |
| 2023-03-24 | 23.72 | $24.04 | 19000 |
| 2023-03-23 | 23.72 | $23.94 | 17200 |
| 2023-03-22 | 23.73 | $23.96 | 48700 |
| 2023-03-21 | 23.73 | $23.91 | 18800 |
| 2023-03-20 | 23.71 | $23.65 | 21700 |
| 2023-03-17 | 23.73 | $23.87 | 20300 |
| 2023-03-16 | 23.74 | $24.22 | 24800 |
| 2023-03-15 | 23.75 | $23.42 | 28800 |
| 2023-03-14 | 23.79 | $23.36 | 16700 |
| 2023-03-13 | 23.83 | $23.13 | 35100 |
| 2023-03-10 | 23.88 | $23.11 | 9500 |
| 2023-03-09 | 23.92 | $23.38 | 35900 |
| 2023-03-08 | 23.96 | $23.83 | 17100 |
| 2023-03-07 | 23.97 | $23.79 | 17200 |
| 2023-03-06 | 23.98 | $23.92 | 23400 |
| 2023-03-03 | 23.99 | $23.81 | 20100 |
| 2023-03-02 | 24.03 | $23.62 | 15700 |
| 2023-03-01 | 24.07 | $23.83 | 49200 |
| 2023-02-28 | 24.11 | $23.95 | 68300 |
| 2023-02-27 | 24.13 | $23.75 | 17500 |
| 2023-02-24 | 24.17 | $23.99 | 27300 |
| 2023-02-23 | 24.19 | $24.12 | 28200 |
| 2023-02-22 | 24.21 | $23.84 | 49200 |
| 2023-02-21 | 24.24 | $23.58 | 29400 |
| 2023-02-17 | 24.27 | $24.07 | 13500 |
| 2023-02-16 | 24.28 | $24.16 | 20300 |
| 2023-02-15 | 24.28 | $24.35 | 23800 |
| 2023-02-14 | 24.26 | $24.22 | 30500 |
| 2023-02-13 | 24.24 | $24.13 | 35700 |
| 2023-02-10 | 24.22 | $24.05 | 25000 |
| 2023-02-09 | 24.19 | $24.09 | 13600 |
| 2023-02-08 | 24.16 | $24.13 | 26100 |
| 2023-02-07 | 24.12 | $23.96 | 35500 |
| 2023-02-06 | 24.08 | $23.97 | 22300 |
| 2023-02-03 | 24.04 | $24.15 | 32600 |
| 2023-02-02 | 23.96 | $24.60 | 33900 |
| 2023-02-01 | 23.83 | $24.54 | 37300 |
| 2023-01-31 | 23.68 | $24.61 | 119600 |
| 2023-01-30 | 23.51 | $24.37 | 54000 |
| 2023-01-27 | 23.38 | $24.38 | 27900 |
| 2023-01-26 | 23.24 | $24.57 | 44600 |
| 2023-01-25 | 23.11 | $24.41 | 53800 |
| 2023-01-24 | 23.01 | $24.37 | 26400 |
| 2023-01-23 | 22.90 | $24.32 | 34300 |
| 2023-01-20 | 22.81 | $24.21 | 24200 |
| 2023-01-19 | 22.73 | $24.08 | 21700 |
| 2023-01-18 | 22.66 | $24.04 | 55300 |
| 2023-01-17 | 22.60 | $23.84 | 17800 |
| 2023-01-13 | 22.55 | $23.65 | 25700 |
| 2023-01-12 | 22.52 | $23.53 | 24600 |
| 2023-01-11 | 22.50 | $23.48 | 20600 |
| 2023-01-10 | 22.47 | $23.25 | 18000 |
| 2023-01-09 | 22.44 | $23.20 | 36800 |
| 2023-01-06 | 22.43 | $23.16 | 21200 |
| 2023-01-05 | 22.42 | $22.49 | 32400 |
| 2023-01-04 | 22.45 | $22.11 | 27200 |
| 2023-01-03 | 22.49 | $21.58 | 38700 |
| 2022-12-30 | 22.58 | $21.18 | 71100 |
| 2022-12-29 | 22.69 | $21.69 | 28800 |
| 2022-12-28 | 22.75 | $21.66 | 34000 |
| 2022-12-27 | 22.80 | $21.99 | 43800 |
| 2022-12-23 | 22.87 | $22.31 | 49700 |
| 2022-12-22 | 22.92 | $22.30 | 67000 |
| 2022-12-21 | 22.98 | $22.45 | 44600 |
| 2022-12-20 | 23.01 | $22.61 | 21900 |
| 2022-12-19 | 23.03 | $22.71 | 33200 |
| 2022-12-16 | 23.05 | $22.85 | 47300 |
| 2022-12-15 | 23.05 | $22.85 | 41400 |
| 2022-12-14 | 23.06 | $23.05 | 34400 |
| 2022-12-13 | 23.05 | $23.15 | 28800 |
| 2022-12-12 | 23.01 | $22.71 | 38200 |
| 2022-12-09 | 23.01 | $22.80 | 31900 |
| 2022-12-08 | 22.98 | $22.87 | 43500 |
| 2022-12-07 | 22.90 | $23.09 | 26900 |
| 2022-12-06 | 22.81 | $22.97 | 19500 |
| 2022-12-05 | 22.71 | $23.04 | 39300 |
| 2022-12-02 | 22.61 | $23.35 | 59200 |
| 2022-12-01 | 22.50 | $23.28 | 37600 |
| 2022-11-30 | 22.41 | $23.01 | 58300 |
| 2022-11-29 | 22.33 | $22.69 | 45700 |
| 2022-11-28 | 22.26 | $23.33 | 30200 |
| 2022-11-25 | 22.16 | $23.35 | 9200 |
| 2022-11-23 | 22.04 | $23.35 | 25000 |
| 2022-11-22 | 21.93 | $23.16 | 20400 |
| 2022-11-21 | 21.82 | $23.08 | 30400 |
| 2022-11-18 | 21.69 | $22.97 | 28300 |
| 2022-11-17 | 21.57 | $22.91 | 55300 |
| 2022-11-16 | 21.46 | $23.00 | 48200 |
| 2022-11-15 | 21.34 | $22.93 | 21700 |
| 2022-11-14 | 21.24 | $22.33 | 30900 |
| 2022-11-11 | 21.16 | $22.64 | 23300 |
| 2022-11-10 | 21.06 | $22.29 | 26700 |
| 2022-11-09 | 20.99 | $21.24 | 35200 |
| 2022-11-08 | 20.98 | $21.27 | 29800 |
| 2022-11-07 | 20.99 | $21.01 | 18600 |
| 2022-11-04 | 21.01 | $21.00 | 25300 |
| 2022-11-03 | 21.05 | $21.17 | 41500 |
| 2022-11-02 | 21.09 | $21.43 | 33800 |
| 2022-11-01 | 21.14 | $21.36 | 45800 |
| 2022-10-31 | 21.20 | $21.37 | 40500 |
| 2022-10-28 | 21.24 | $21.33 | 29300 |
| 2022-10-27 | 21.30 | $21.05 | 17400 |
| 2022-10-26 | 21.37 | $21.01 | 26000 |
| 2022-10-25 | 21.45 | $20.91 | 40600 |
| 2022-10-24 | 21.52 | $20.65 | 27700 |
| 2022-10-21 | 21.61 | $20.52 | 32800 |
| 2022-10-20 | 21.72 | $20.61 | 32200 |
| 2022-10-19 | 21.83 | $20.72 | 39400 |
| 2022-10-18 | 21.96 | $20.83 | 37200 |
| 2022-10-17 | 22.08 | $20.73 | 52700 |
| 2022-10-14 | 22.21 | $20.73 | 39900 |
| 2022-10-13 | 22.35 | $20.80 | 93900 |
| 2022-10-12 | 22.50 | $21.13 | 30300 |
| 2022-10-11 | 22.62 | $21.35 | 32200 |
| 2022-10-10 | 22.73 | $21.46 | 30700 |
| 2022-10-07 | 22.85 | $21.81 | 33700 |
| 2022-10-06 | 22.94 | $22.06 | 39100 |
| 2022-10-05 | 22.99 | $22.40 | 102200 |
| 2022-10-04 | 23.03 | $22.44 | 38500 |
| 2022-10-03 | 23.07 | $22.34 | 139400 |
| 2022-09-30 | 23.12 | $22.44 | 163200 |
| 2022-09-29 | 23.17 | $22.45 | 48500 |
| 2022-09-28 | 23.22 | $22.58 | 53700 |
| 2022-09-27 | 23.28 | $22.35 | 60700 |
| 2022-09-26 | 23.37 | $22.35 | 33600 |
| 2022-09-23 | 23.46 | $22.72 | 38600 |
| 2022-09-22 | 23.53 | $22.95 | 35400 |
| 2022-09-21 | 23.58 | $23.27 | 36600 |
| 2022-09-20 | 23.60 | $23.21 | 31100 |
| 2022-09-19 | 23.66 | $23.40 | 26900 |
| 2022-09-16 | 23.72 | $23.58 | 26800 |
| 2022-09-15 | 23.79 | $23.64 | 39500 |
| 2022-09-14 | 23.85 | $23.65 | 30600 |
| 2022-09-13 | 23.92 | $23.59 | 52000 |
| 2022-09-12 | 24.00 | $23.72 | 15900 |
| 2022-09-09 | 24.08 | $23.56 | 23100 |
| 2022-09-08 | 24.15 | $23.24 | 30200 |
| 2022-09-07 | 24.24 | $23.17 | 19300 |
| 2022-09-06 | 24.33 | $23.10 | 15600 |
| 2022-09-02 | 24.43 | $23.44 | 9300 |
| 2022-09-01 | 24.52 | $23.37 | 28300 |
| 2022-08-31 | 24.63 | $23.48 | 50000 |
| 2022-08-30 | 24.75 | $23.75 | 24300 |
| 2022-08-29 | 24.83 | $24.17 | 18600 |
| 2022-08-26 | 24.89 | $24.22 | 24800 |
| 2022-08-25 | 24.96 | $24.09 | 16900 |
| 2022-08-24 | 25.00 | $23.87 | 26300 |
| 2022-08-23 | 25.05 | $23.71 | 62200 |
| 2022-08-22 | 25.09 | $24.49 | 25800 |
| 2022-08-19 | 25.09 | $24.65 | 20500 |
| 2022-08-18 | 25.08 | $24.88 | 15200 |
| 2022-08-17 | 25.06 | $24.83 | 16200 |
| 2022-08-16 | 25.03 | $25.09 | 10300 |
| 2022-08-15 | 24.98 | $25.25 | 13300 |
| 2022-08-12 | 24.92 | $25.20 | 10900 |
| 2022-08-11 | 24.87 | $25.05 | 15400 |
| 2022-08-10 | 24.81 | $25.07 | 17900 |
| 2022-08-09 | 24.75 | $24.87 | 17100 |
| 2022-08-08 | 24.71 | $25.05 | 41300 |
| 2022-08-05 | 24.65 | $25.24 | 39500 |
| 2022-08-04 | 24.59 | $25.69 | 43500 |
| 2022-08-03 | 24.50 | $25.73 | 46900 |
| 2022-08-02 | 24.41 | $25.52 | 63800 |
| 2022-08-01 | 24.32 | $25.34 | 35500 |
| 2022-07-29 | 24.25 | $25.48 | 112000 |
| 2022-07-28 | 24.15 | $25.08 | 23300 |
| 2022-07-27 | 24.08 | $24.72 | 31300 |
| 2022-07-26 | 24.01 | $24.58 | 12700 |
| 2022-07-25 | 23.95 | $24.48 | 10600 |
| 2022-07-22 | 23.87 | $24.47 | 12200 |
| 2022-07-21 | 23.81 | $24.36 | 10100 |
| 2022-07-20 | 23.73 | $24.24 | 12900 |
| 2022-07-19 | 23.65 | $24.10 | 18600 |
| 2022-07-18 | 23.55 | $24.06 | 17000 |
| 2022-07-15 | 23.47 | $24.19 | 7000 |
| 2022-07-14 | 23.41 | $23.96 | 20900 |
| 2022-07-13 | 23.35 | $23.92 | 15000 |
| 2022-07-12 | 23.28 | $23.95 | 19900 |
| 2022-07-11 | 23.26 | $23.98 | 26800 |
| 2022-07-08 | 23.27 | $24.00 | 20700 |
| 2022-07-07 | 23.28 | $23.84 | 26400 |
| 2022-07-06 | 23.30 | $23.84 | 22000 |
| 2022-07-05 | 23.32 | $23.87 | 12000 |
| 2022-07-01 | 23.33 | $23.78 | 7500 |
| 2022-06-30 | 23.35 | $23.52 | 14500 |
| 2022-06-29 | 23.39 | $23.65 | 27500 |
| 2022-06-28 | 23.42 | $23.33 | 27700 |
| 2022-06-27 | 23.48 | $23.37 | 19000 |
| 2022-06-24 | 23.52 | $23.03 | 38900 |
| 2022-06-23 | 23.56 | $23.12 | 33100 |
| 2022-06-22 | 23.56 | $22.83 | 36600 |
| 2022-06-21 | 23.55 | $22.62 | 114100 |
| 2022-06-17 | 23.55 | $22.11 | 87200 |
| 2022-06-16 | 23.58 | $22.43 | 91700 |
| 2022-06-15 | 23.60 | $23.11 | 19000 |
| 2022-06-14 | 23.58 | $22.60 | 49200 |
| 2022-06-13 | 23.58 | $22.65 | 48900 |
| 2022-06-10 | 23.57 | $23.59 | 38300 |
| 2022-06-09 | 23.50 | $24.08 | 40100 |
| 2022-06-08 | 23.40 | $24.18 | 29300 |
| 2022-06-07 | 23.29 | $24.38 | 26900 |
| 2022-06-06 | 23.15 | $24.10 | 37400 |
| 2022-06-03 | 23.04 | $24.10 | 46400 |
| 2022-06-02 | 22.93 | $24.21 | 30000 |
| 2022-06-01 | 22.83 | $24.21 | 66000 |
| 2022-05-31 | 22.71 | $24.38 | 68200 |
| 2022-05-27 | 22.58 | $24.45 | 50700 |
| 2022-05-26 | 22.48 | $24.19 | 68900 |
| 2022-05-25 | 22.42 | $23.84 | 69200 |
| 2022-05-24 | 22.38 | $23.08 | 49300 |
| 2022-05-23 | 22.38 | $22.72 | 73300 |
| 2022-05-20 | 22.43 | $22.63 | 34900 |
| 2022-05-19 | 22.49 | $22.66 | 44400 |
| 2022-05-18 | 22.55 | $22.75 | 41600 |
| 2022-05-17 | 22.62 | $22.70 | 66400 |
| 2022-05-16 | 22.68 | $22.72 | 42200 |
| 2022-05-13 | 22.74 | $22.38 | 47700 |
| 2022-05-12 | 22.83 | $22.22 | 36200 |
| 2022-05-11 | 22.94 | $22.10 | 59400 |
| 2022-05-10 | 23.06 | $21.93 | 84600 |
| 2022-05-09 | 23.20 | $21.69 | 64000 |
| 2022-05-06 | 23.36 | $21.88 | 80200 |
| 2022-05-05 | 23.52 | $21.88 | 79700 |
| 2022-05-04 | 23.67 | $22.09 | 291200 |
| 2022-05-03 | 23.82 | $21.83 | 61700 |
| 2022-05-02 | 23.98 | $21.91 | 66800 |
| 2022-04-29 | 24.15 | $22.46 | 200500 |
| 2022-04-28 | 24.29 | $22.95 | 143300 |
| 2022-04-27 | 24.41 | $22.95 | 142300 |
| 2022-04-26 | 24.52 | $23.20 | 137400 |
| 2022-04-25 | 24.62 | $23.65 | 68500 |
| 2022-04-22 | 24.68 | $23.89 | 38100 |
| 2022-04-21 | 24.74 | $23.89 | 37400 |
| 2022-04-20 | 24.80 | $24.06 | 22900 |
| 2022-04-19 | 24.85 | $23.84 | 34300 |
| 2022-04-18 | 24.91 | $23.95 | 39100 |
| 2022-04-14 | 24.97 | $24.23 | 30600 |
| 2022-04-13 | 25.02 | $24.38 | 65600 |
| 2022-04-12 | 25.05 | $24.50 | 54500 |
| 2022-04-11 | 25.07 | $24.73 | 121400 |
| 2022-04-08 | 25.08 | $24.91 | 23900 |
| 2022-04-07 | 25.10 | $25.04 | 19800 |
| 2022-04-06 | 25.11 | $24.95 | 33100 |
| 2022-04-05 | 25.12 | $25.00 | 34300 |
| 2022-04-04 | 25.12 | $25.14 | 33100 |
| 2022-04-01 | 25.11 | $25.23 | 13300 |
| 2022-03-31 | 25.11 | $25.31 | 36400 |
| 2022-03-30 | 25.09 | $25.25 | 47400 |
| 2022-03-29 | 25.08 | $25.34 | 28900 |
| 2022-03-28 | 25.06 | $25.01 | 14800 |
| 2022-03-25 | 25.05 | $24.94 | 26400 |
| 2022-03-24 | 25.05 | $25.12 | 8500 |
| 2022-03-23 | 25.06 | $25.09 | 30600 |
| 2022-03-22 | 25.05 | $25.03 | 14500 |
| 2022-03-21 | 25.05 | $25.04 | 14200 |
| 2022-03-18 | 25.06 | $25.25 | 9900 |
| 2022-03-17 | 25.05 | $25.18 | 21500 |
| 2022-03-16 | 25.06 | $25.03 | 35000 |
| 2022-03-15 | 25.08 | $24.87 | 30200 |
| 2022-03-14 | 25.08 | $24.92 | 43200 |
| 2022-03-11 | 25.10 | $25.30 | 31500 |
| 2022-03-10 | 25.11 | $25.11 | 24100 |
| 2022-03-09 | 25.15 | $25.17 | 25000 |
| 2022-03-08 | 25.17 | $25.05 | 29300 |
| 2022-03-07 | 25.21 | $25.05 | 69500 |
| 2022-03-04 | 25.24 | $25.04 | 32200 |
| 2022-03-03 | 25.28 | $25.02 | 13300 |
| 2022-03-02 | 25.32 | $25.04 | 41800 |
| 2022-03-01 | 25.36 | $24.90 | 27700 |
| 2022-02-28 | 25.40 | $24.83 | 45600 |
| 2022-02-25 | 25.44 | $25.02 | 21200 |
| 2022-02-24 | 25.46 | $25.17 | 29500 |
| 2022-02-23 | 25.49 | $25.02 | 30500 |
| 2022-02-22 | 25.53 | $25.03 | 29900 |
| 2022-02-18 | 25.57 | $25.15 | 31300 |
| 2022-02-17 | 25.61 | $25.16 | 18300 |
| 2022-02-16 | 25.65 | $25.36 | 19900 |
| 2022-02-15 | 25.67 | $25.32 | 19100 |
| 2022-02-14 | 25.70 | $24.97 | 45200 |
| 2022-02-11 | 25.75 | $25.23 | 55500 |
| 2022-02-10 | 25.79 | $25.57 | 33100 |
| 2022-02-09 | 25.80 | $25.84 | 38400 |
| 2022-02-08 | 25.81 | $25.70 | 24100 |
| 2022-02-07 | 25.82 | $25.73 | 23800 |
| 2022-02-04 | 25.83 | $25.69 | 25800 |
| 2022-02-03 | 25.85 | $25.75 | 30100 |
| 2022-02-02 | 25.85 | $25.87 | 34600 |
| 2022-02-01 | 25.85 | $25.87 | 32200 |
| 2022-01-31 | 25.87 | $25.79 | 55400 |
| 2022-01-28 | 25.89 | $25.60 | 25900 |
| 2022-01-27 | 25.92 | $25.45 | 46600 |
| 2022-01-26 | 25.96 | $25.68 | 32100 |
| 2022-01-25 | 25.98 | $25.88 | 24100 |
| 2022-01-24 | 25.99 | $25.80 | 37200 |
| 2022-01-21 | 25.99 | $25.94 | 13300 |
| 2022-01-20 | 26.00 | $25.87 | 9800 |
| 2022-01-19 | 26.00 | $25.83 | 18700 |
| 2022-01-18 | 26.00 | $25.85 | 24700 |
| 2022-01-14 | 26.01 | $26.03 | 16500 |
| 2022-01-13 | 26.00 | $26.02 | 8600 |
| 2022-01-12 | 25.99 | $25.90 | 11100 |
| 2022-01-11 | 25.99 | $25.99 | 19700 |
| 2022-01-10 | 25.98 | $25.91 | 18100 |
| 2022-01-07 | 25.98 | $25.95 | 9900 |
| 2022-01-06 | 25.97 | $25.94 | 14800 |
| 2022-01-05 | 25.97 | $25.85 | 22800 |
| 2022-01-04 | 25.98 | $25.91 | 25500 |
| 2022-01-03 | 25.98 | $26.22 | 14400 |
| 2021-12-31 | 25.96 | $26.22 | 35500 |
| 2021-12-30 | 25.95 | $26.25 | 24000 |
| 2021-12-29 | 25.93 | $26.17 | 27200 |
| 2021-12-28 | 25.92 | $26.11 | 22100 |
| 2021-12-27 | 25.90 | $25.94 | 19700 |
| 2021-12-23 | 25.91 | $25.92 | 15800 |
| 2021-12-22 | 25.91 | $26.09 | 15300 |
| 2021-12-21 | 25.91 | $25.95 | 14000 |
| 2021-12-20 | 25.92 | $25.86 | 25900 |
| 2021-12-17 | 25.93 | $25.92 | 19700 |
| 2021-12-16 | 25.94 | $25.92 | 21000 |
| 2021-12-15 | 25.95 | $25.82 | 15100 |
| 2021-12-14 | 25.96 | $25.84 | 10500 |
| 2021-12-13 | 25.98 | $25.86 | 6800 |
| 2021-12-10 | 25.99 | $25.82 | 13200 |
| 2021-12-09 | 26.00 | $25.86 | 17100 |
| 2021-12-08 | 26.02 | $25.89 | 11200 |
| 2021-12-07 | 26.06 | $25.97 | 16500 |
| 2021-12-06 | 26.09 | $25.89 | 20700 |
| 2021-12-03 | 26.14 | $25.90 | 24300 |
| 2021-12-02 | 26.18 | $25.93 | 17900 |
| 2021-12-01 | 26.21 | $25.89 | 44500 |
| 2021-11-30 | 26.24 | $26.03 | 82000 |
| 2021-11-29 | 26.26 | $25.78 | 34600 |
| 2021-11-26 | 26.29 | $26.00 | 20700 |
| 2021-11-24 | 26.32 | $26.07 | 21300 |
| 2021-11-23 | 26.35 | $26.05 | 21900 |
| 2021-11-22 | 26.37 | $26.05 | 23400 |
| 2021-11-19 | 26.38 | $26.06 | 15100 |
| 2021-11-18 | 26.40 | $26.09 | 28600 |
| 2021-11-17 | 26.41 | $26.15 | 14700 |
| 2021-11-16 | 26.43 | $26.14 | 17800 |
| 2021-11-15 | 26.44 | $26.14 | 16500 |
| 2021-11-12 | 26.44 | $26.12 | 14100 |
| 2021-11-11 | 26.44 | $26.08 | 27000 |
| 2021-11-10 | 26.45 | $26.24 | 19200 |
| 2021-11-09 | 26.45 | $26.58 | 17600 |
| 2021-11-08 | 26.43 | $26.68 | 13900 |
| 2021-11-05 | 26.41 | $26.79 | 18100 |
| 2021-11-04 | 26.37 | $26.65 | 17000 |
| 2021-11-03 | 26.34 | $26.53 | 15000 |
| 2021-11-02 | 26.32 | $26.59 | 12600 |
| 2021-11-01 | 26.29 | $26.50 | 16900 |
| 2021-10-29 | 26.27 | $26.35 | 77500 |
| 2021-10-28 | 26.26 | $26.60 | 15500 |
| 2021-10-27 | 26.24 | $26.54 | 17700 |
| 2021-10-26 | 26.23 | $26.46 | 9700 |
| 2021-10-25 | 26.21 | $26.35 | 16200 |
| 2021-10-22 | 26.21 | $26.39 | 8700 |
| 2021-10-21 | 26.21 | $26.41 | 14300 |
| 2021-10-20 | 26.22 | $26.48 | 33300 |
| 2021-10-19 | 26.23 | $26.25 | 27600 |
| 2021-10-18 | 26.24 | $26.17 | 6300 |
| 2021-10-15 | 26.26 | $26.19 | 16500 |
| 2021-10-14 | 26.29 | $26.23 | 55600 |
| 2021-10-13 | 26.31 | $26.24 | 15800 |
| 2021-10-12 | 26.33 | $26.27 | 15000 |
| 2021-10-11 | 26.34 | $26.11 | 13200 |
| 2021-10-08 | 26.37 | $26.09 | 15900 |
| 2021-10-07 | 26.39 | $26.08 | 18100 |
| 2021-10-06 | 26.41 | $26.08 | 37100 |
| 2021-10-05 | 26.44 | $26.01 | 13800 |
| 2021-10-04 | 26.47 | $26.08 | 27100 |
| 2021-10-01 | 26.51 | $26.24 | 6500 |
| 2021-09-30 | 26.53 | $26.20 | 77800 |
| 2021-09-29 | 26.56 | $26.25 | 17700 |
| 2021-09-28 | 26.58 | $26.03 | 25600 |
| 2021-09-27 | 26.61 | $26.33 | 27600 |
| 2021-09-24 | 26.64 | $26.54 | 5000 |
| 2021-09-23 | 26.65 | $26.57 | 14200 |
| 2021-09-22 | 26.67 | $26.66 | 32600 |
| 2021-09-21 | 26.68 | $26.49 | 8600 |
| 2021-09-20 | 26.70 | $26.60 | 11400 |
| 2021-09-17 | 26.71 | $26.65 | 8200 |
| 2021-09-16 | 26.72 | $26.67 | 18500 |
| 2021-09-15 | 26.73 | $26.63 | 17700 |
| 2021-09-14 | 26.74 | $26.51 | 4600 |
| 2021-09-13 | 26.76 | $26.59 | 8600 |
| 2021-09-10 | 26.77 | $26.57 | 11300 |
| 2021-09-09 | 26.79 | $26.56 | 13400 |
| 2021-09-08 | 26.80 | $26.59 | 14100 |
| 2021-09-07 | 26.81 | $26.69 | 16700 |
| 2021-09-03 | 26.82 | $26.75 | 15300 |
| 2021-09-02 | 26.84 | $26.81 | 15800 |
| 2021-09-01 | 26.85 | $26.78 | 21200 |
| 2021-08-31 | 26.86 | $26.54 | 58000 |
| 2021-08-30 | 26.87 | $26.70 | 13100 |
| 2021-08-27 | 26.88 | $26.93 | 13300 |
| 2021-08-26 | 26.88 | $26.72 | 12500 |
| 2021-08-25 | 26.88 | $26.86 | 15200 |
| 2021-08-24 | 26.88 | $26.88 | 11000 |
| 2021-08-23 | 26.87 | $26.91 | 8000 |
| 2021-08-20 | 26.86 | $26.93 | 12900 |
| 2021-08-19 | 26.85 | $26.85 | 10100 |
| 2021-08-18 | 26.83 | $26.83 | 13600 |
| 2021-08-17 | 26.82 | $26.83 | 9900 |
| 2021-08-16 | 26.81 | $26.81 | 12700 |
| 2021-08-13 | 26.79 | $26.82 | 17600 |
| 2021-08-12 | 26.78 | $26.96 | 10400 |
| 2021-08-11 | 26.77 | $26.85 | 7700 |
| 2021-08-10 | 26.77 | $26.82 | 15400 |
| 2021-08-09 | 26.76 | $26.90 | 9700 |
| 2021-08-06 | 26.75 | $26.98 | 16100 |
| 2021-08-05 | 26.74 | $27.07 | 17700 |
| 2021-08-04 | 26.74 | $26.96 | 38700 |
| 2021-08-03 | 26.74 | $26.75 | 30800 |
| 2021-08-02 | 26.76 | $26.99 | 25300 |
| 2021-07-30 | 26.77 | $26.93 | 17600 |
| 2021-07-29 | 26.77 | $26.73 | 15600 |
| 2021-07-28 | 26.78 | $26.70 | 15400 |
| 2021-07-27 | 26.79 | $26.74 | 15000 |
| 2021-07-26 | 26.81 | $26.73 | 10000 |
| 2021-07-23 | 26.82 | $26.66 | 12300 |
| 2021-07-22 | 26.84 | $26.56 | 14200 |
| 2021-07-21 | 26.86 | $26.61 | 225600 |
| 2021-07-20 | 26.88 | $26.54 | 16100 |
| 2021-07-19 | 26.90 | $26.54 | 9700 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
20.55
2026-07-16
Close Price
$20.43
Vol: 23721
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.55
Average
23.54
Maximum
26.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.55 | $20.43 | 23721 |
| 2026-07-15 | 20.56 | $20.46 | 24600 |
| 2026-07-14 | 20.58 | $20.40 | 18217 |
| 2026-07-13 | 20.59 | $20.30 | 33100 |
| 2026-07-10 | 20.62 | $20.39 | 27200 |
| 2026-07-09 | 20.65 | $20.43 | 33508 |
| 2026-07-08 | 20.67 | $20.38 | 42000 |
| 2026-07-07 | 20.70 | $20.52 | 45500 |
| 2026-07-06 | 20.72 | $20.57 | 21100 |
| 2026-07-02 | 20.74 | $20.50 | 51700 |
| 2026-07-01 | 20.76 | $20.50 | 60300 |
| 2026-06-30 | 20.79 | $20.42 | 314925 |
| 2026-06-29 | 20.83 | $20.48 | 40914 |
| 2026-06-26 | 20.87 | $20.42 | 45318 |
| 2026-06-25 | 20.92 | $20.53 | 24517 |
| 2026-06-24 | 20.96 | $20.62 | 30143 |
| 2026-06-23 | 20.99 | $20.61 | 31600 |
| 2026-06-22 | 21.03 | $20.66 | 41200 |
| 2026-06-18 | 21.07 | $20.93 | 17400 |
| 2026-06-17 | 21.08 | $20.94 | 17214 |
| 2026-06-16 | 21.10 | $20.97 | 20400 |
| 2026-06-15 | 21.11 | $20.93 | 14911 |
| 2026-06-12 | 21.13 | $20.90 | 16100 |
| 2026-06-11 | 21.16 | $20.92 | 20400 |
| 2026-06-10 | 21.18 | $20.78 | 21400 |
| 2026-06-09 | 21.23 | $20.80 | 17400 |
| 2026-06-08 | 21.27 | $20.82 | 24500 |
| 2026-06-05 | 21.32 | $20.81 | 15400 |
| 2026-06-04 | 21.37 | $20.91 | 19534 |
| 2026-06-03 | 21.42 | $20.94 | 28816 |
| 2026-06-02 | 21.47 | $21.14 | 23323 |
| 2026-06-01 | 21.50 | $21.22 | 27000 |
| 2026-05-29 | 21.53 | $21.10 | 59905 |
| 2026-05-28 | 21.58 | $21.60 | 15300 |
| 2026-05-27 | 21.58 | $21.58 | 36419 |
| 2026-05-26 | 21.58 | $21.42 | 17800 |
| 2026-05-22 | 21.59 | $21.39 | 13539 |
| 2026-05-21 | 21.62 | $21.33 | 39400 |
| 2026-05-20 | 21.65 | $21.48 | 35900 |
| 2026-05-19 | 21.66 | $21.33 | 34800 |
| 2026-05-18 | 21.70 | $21.58 | 28717 |
| 2026-05-15 | 21.71 | $21.62 | 46600 |
| 2026-05-14 | 21.72 | $21.76 | 21200 |
| 2026-05-13 | 21.72 | $21.79 | 16639 |
| 2026-05-12 | 21.71 | $21.77 | 28508 |
| 2026-05-11 | 21.70 | $21.86 | 26035 |
| 2026-05-08 | 21.68 | $21.87 | 16200 |
| 2026-05-07 | 21.66 | $21.74 | 18000 |
| 2026-05-06 | 21.66 | $21.77 | 8515 |
| 2026-05-05 | 21.64 | $21.69 | 11400 |
| 2026-05-04 | 21.64 | $21.65 | 20600 |
| 2026-05-01 | 21.64 | $21.72 | 9900 |
| 2026-04-30 | 21.63 | $21.76 | 27800 |
| 2026-04-29 | 21.62 | $21.63 | 21936 |
| 2026-04-28 | 21.62 | $21.80 | 13100 |
| 2026-04-27 | 21.60 | $21.82 | 15500 |
| 2026-04-24 | 21.57 | $21.80 | 12000 |
| 2026-04-23 | 21.55 | $21.78 | 21300 |
| 2026-04-22 | 21.52 | $21.72 | 17600 |
| 2026-04-21 | 21.50 | $21.65 | 14700 |
| 2026-04-20 | 21.49 | $21.61 | 13000 |
| 2026-04-17 | 21.47 | $21.67 | 9100 |
| 2026-04-16 | 21.45 | $21.58 | 13500 |
| 2026-04-15 | 21.44 | $21.68 | 11000 |
| 2026-04-14 | 21.42 | $21.69 | 14300 |
| 2026-04-13 | 21.39 | $21.50 | 18200 |
| 2026-04-10 | 21.37 | $21.48 | 21800 |
| 2026-04-09 | 21.36 | $21.56 | 21400 |
| 2026-04-08 | 21.34 | $21.54 | 23820 |
| 2026-04-07 | 21.32 | $21.16 | 21100 |
| 2026-04-06 | 21.34 | $21.19 | 38900 |
| 2026-04-02 | 21.36 | $21.09 | 33800 |
| 2026-04-01 | 21.38 | $21.00 | 64700 |
| 2026-03-31 | 21.42 | $20.76 | 213200 |
| 2026-03-30 | 21.49 | $20.79 | 24500 |
| 2026-03-27 | 21.57 | $20.88 | 22500 |
| 2026-03-26 | 21.64 | $21.00 | 26900 |
| 2026-03-25 | 21.71 | $21.15 | 22900 |
| 2026-03-24 | 21.77 | $21.14 | 18900 |
| 2026-03-23 | 21.83 | $21.17 | 28100 |
| 2026-03-20 | 21.90 | $21.17 | 23400 |
| 2026-03-19 | 21.98 | $21.51 | 33700 |
| 2026-03-18 | 22.03 | $21.50 | 15800 |
| 2026-03-17 | 22.08 | $21.68 | 11600 |
| 2026-03-16 | 22.12 | $21.71 | 23203 |
| 2026-03-13 | 22.17 | $21.89 | 35100 |
| 2026-03-12 | 22.20 | $21.98 | 54500 |
| 2026-03-11 | 22.22 | $21.95 | 12800 |
| 2026-03-10 | 22.25 | $22.03 | 9600 |
| 2026-03-09 | 22.27 | $22.00 | 26800 |
| 2026-03-06 | 22.30 | $22.14 | 19000 |
| 2026-03-05 | 22.32 | $22.23 | 18400 |
| 2026-03-04 | 22.33 | $22.27 | 8300 |
| 2026-03-03 | 22.33 | $22.26 | 23000 |
| 2026-03-02 | 22.34 | $22.32 | 55100 |
| 2026-02-27 | 22.34 | $22.14 | 147800 |
| 2026-02-26 | 22.36 | $22.54 | 25300 |
| 2026-02-25 | 22.35 | $22.58 | 28100 |
| 2026-02-24 | 22.32 | $22.50 | 23800 |
| 2026-02-23 | 22.30 | $22.51 | 31400 |
| 2026-02-20 | 22.28 | $22.50 | 25400 |
| 2026-02-19 | 22.26 | $22.46 | 42400 |
| 2026-02-18 | 22.24 | $22.47 | 36300 |
| 2026-02-17 | 22.21 | $22.45 | 28200 |
| 2026-02-13 | 22.19 | $22.29 | 13800 |
| 2026-02-12 | 22.18 | $22.23 | 30200 |
| 2026-02-11 | 22.17 | $22.33 | 20900 |
| 2026-02-10 | 22.15 | $22.23 | 16200 |
| 2026-02-09 | 22.14 | $22.22 | 10100 |
| 2026-02-06 | 22.14 | $22.21 | 21300 |
| 2026-02-05 | 22.13 | $22.17 | 20800 |
| 2026-02-04 | 22.12 | $22.17 | 9800 |
| 2026-02-03 | 22.12 | $22.20 | 15400 |
| 2026-02-02 | 22.11 | $22.25 | 19600 |
| 2026-01-30 | 22.10 | $22.21 | 22200 |
| 2026-01-29 | 22.08 | $22.19 | 18500 |
| 2026-01-28 | 22.07 | $22.22 | 15200 |
| 2026-01-27 | 22.06 | $22.26 | 21400 |
| 2026-01-26 | 22.04 | $22.25 | 18400 |
| 2026-01-23 | 22.01 | $22.23 | 13500 |
| 2026-01-22 | 21.99 | $22.14 | 15200 |
| 2026-01-21 | 21.98 | $22.06 | 30000 |
| 2026-01-20 | 21.97 | $22.04 | 30200 |
| 2026-01-16 | 21.96 | $22.16 | 36900 |
| 2026-01-15 | 21.94 | $22.26 | 23000 |
| 2026-01-14 | 21.90 | $22.18 | 34900 |
| 2026-01-13 | 21.87 | $22.11 | 31000 |
| 2026-01-12 | 21.85 | $22.03 | 16800 |
| 2026-01-09 | 21.83 | $22.00 | 20100 |
| 2026-01-08 | 21.81 | $21.95 | 30200 |
| 2026-01-07 | 21.80 | $21.94 | 19000 |
| 2026-01-06 | 21.78 | $21.88 | 26700 |
| 2026-01-05 | 21.77 | $21.93 | 50000 |
| 2026-01-02 | 21.76 | $21.86 | 25200 |
| 2025-12-31 | 21.74 | $21.61 | 77600 |
| 2025-12-30 | 21.76 | $21.62 | 56300 |
| 2025-12-29 | 21.77 | $21.63 | 41500 |
| 2025-12-26 | 21.79 | $21.69 | 20000 |
| 2025-12-24 | 21.80 | $21.65 | 14800 |
| 2025-12-23 | 21.82 | $21.64 | 27200 |
| 2025-12-22 | 21.83 | $21.70 | 33000 |
| 2025-12-19 | 21.85 | $21.78 | 33400 |
| 2025-12-18 | 21.85 | $21.83 | 33900 |
| 2025-12-17 | 21.86 | $21.77 | 30000 |
| 2025-12-16 | 21.87 | $21.83 | 43900 |
| 2025-12-15 | 21.87 | $21.74 | 44100 |
| 2025-12-12 | 21.88 | $21.67 | 31500 |
| 2025-12-11 | 21.91 | $21.86 | 41600 |
| 2025-12-10 | 21.91 | $21.72 | 20100 |
| 2025-12-09 | 21.93 | $21.67 | 54200 |
| 2025-12-08 | 21.96 | $21.56 | 29500 |
| 2025-12-05 | 22.00 | $21.57 | 30300 |
| 2025-12-04 | 22.05 | $21.57 | 28200 |
| 2025-12-03 | 22.10 | $21.70 | 34200 |
| 2025-12-02 | 22.14 | $21.65 | 42700 |
| 2025-12-01 | 22.19 | $21.60 | 53300 |
| 2025-11-28 | 22.25 | $21.68 | 53100 |
| 2025-11-26 | 22.31 | $22.10 | 29700 |
| 2025-11-25 | 22.33 | $22.06 | 22100 |
| 2025-11-24 | 22.36 | $22.01 | 17800 |
| 2025-11-21 | 22.40 | $21.96 | 15600 |
| 2025-11-20 | 22.45 | $21.83 | 26600 |
| 2025-11-19 | 22.51 | $21.96 | 16200 |
| 2025-11-18 | 22.57 | $22.00 | 18000 |
| 2025-11-17 | 22.63 | $21.96 | 26600 |
| 2025-11-14 | 22.70 | $22.31 | 20300 |
| 2025-11-13 | 22.74 | $22.31 | 22400 |
| 2025-11-12 | 22.79 | $22.63 | 23800 |
| 2025-11-11 | 22.80 | $22.85 | 26000 |
| 2025-11-10 | 22.80 | $22.72 | 10900 |
| 2025-11-07 | 22.80 | $22.56 | 16900 |
| 2025-11-06 | 22.83 | $22.64 | 21400 |
| 2025-11-05 | 22.85 | $22.67 | 25400 |
| 2025-11-04 | 22.87 | $22.60 | 25500 |
| 2025-11-03 | 22.90 | $22.63 | 19200 |
| 2025-10-31 | 22.93 | $22.64 | 46500 |
| 2025-10-30 | 22.96 | $22.74 | 25000 |
| 2025-10-29 | 22.98 | $22.93 | 7600 |
| 2025-10-28 | 22.98 | $23.01 | 15200 |
| 2025-10-27 | 22.98 | $23.05 | 14600 |
| 2025-10-24 | 22.97 | $23.04 | 16200 |
| 2025-10-23 | 22.97 | $22.94 | 12900 |
| 2025-10-22 | 22.97 | $22.93 | 23400 |
| 2025-10-21 | 22.97 | $23.07 | 15900 |
| 2025-10-20 | 22.96 | $22.99 | 27500 |
| 2025-10-17 | 22.96 | $22.85 | 14700 |
| 2025-10-16 | 22.97 | $22.79 | 26300 |
| 2025-10-15 | 22.99 | $22.78 | 22300 |
| 2025-10-14 | 23.02 | $22.70 | 18400 |
| 2025-10-13 | 23.05 | $22.69 | 13500 |
| 2025-10-10 | 23.09 | $22.51 | 18500 |
| 2025-10-09 | 23.15 | $22.77 | 21800 |
| 2025-10-08 | 23.19 | $22.95 | 14300 |
| 2025-10-07 | 23.21 | $22.93 | 13400 |
| 2025-10-06 | 23.24 | $22.93 | 13000 |
| 2025-10-03 | 23.27 | $23.02 | 16900 |
| 2025-10-02 | 23.30 | $23.07 | 23300 |
| 2025-10-01 | 23.32 | $23.13 | 19800 |
| 2025-09-30 | 23.35 | $22.72 | 70500 |
| 2025-09-29 | 23.41 | $22.91 | 21100 |
| 2025-09-26 | 23.46 | $23.01 | 26700 |
| 2025-09-25 | 23.51 | $23.22 | 26800 |
| 2025-09-24 | 23.54 | $23.50 | 18900 |
| 2025-09-23 | 23.55 | $23.65 | 25700 |
| 2025-09-22 | 23.54 | $23.77 | 9100 |
| 2025-09-19 | 23.51 | $23.86 | 17800 |
| 2025-09-18 | 23.47 | $23.90 | 11200 |
| 2025-09-17 | 23.43 | $23.99 | 19300 |
| 2025-09-16 | 23.37 | $23.89 | 39200 |
| 2025-09-15 | 23.32 | $23.95 | 28600 |
| 2025-09-12 | 23.25 | $23.79 | 21600 |
| 2025-09-11 | 23.19 | $23.64 | 14600 |
| 2025-09-10 | 23.15 | $23.49 | 7800 |
| 2025-09-09 | 23.11 | $23.40 | 11100 |
| 2025-09-08 | 23.08 | $23.43 | 23700 |
| 2025-09-05 | 23.04 | $23.27 | 64100 |
| 2025-09-04 | 23.02 | $23.03 | 24500 |
| 2025-09-03 | 23.02 | $22.97 | 11500 |
| 2025-09-02 | 23.02 | $22.81 | 24000 |
| 2025-08-29 | 23.04 | $22.80 | 106900 |
| 2025-08-28 | 23.07 | $23.52 | 14400 |
| 2025-08-27 | 23.02 | $23.50 | 22000 |
| 2025-08-26 | 22.97 | $23.48 | 16400 |
| 2025-08-25 | 22.92 | $23.47 | 11900 |
| 2025-08-22 | 22.86 | $23.43 | 17300 |
| 2025-08-21 | 22.80 | $23.32 | 29300 |
| 2025-08-20 | 22.74 | $23.34 | 14400 |
| 2025-08-19 | 22.68 | $23.22 | 29500 |
| 2025-08-18 | 22.62 | $23.01 | 5800 |
| 2025-08-15 | 22.58 | $23.00 | 12400 |
| 2025-08-14 | 22.54 | $22.99 | 8000 |
| 2025-08-13 | 22.49 | $23.02 | 12800 |
| 2025-08-12 | 22.44 | $22.85 | 11500 |
| 2025-08-11 | 22.39 | $22.71 | 11400 |
| 2025-08-08 | 22.36 | $22.71 | 9800 |
| 2025-08-07 | 22.32 | $22.68 | 16800 |
| 2025-08-06 | 22.29 | $22.90 | 34300 |
| 2025-08-05 | 22.22 | $22.99 | 16400 |
| 2025-08-04 | 22.14 | $22.91 | 30800 |
| 2025-08-01 | 22.06 | $22.57 | 8300 |
| 2025-07-31 | 22.01 | $22.51 | 71700 |
| 2025-07-30 | 21.95 | $22.21 | 11400 |
| 2025-07-29 | 21.93 | $22.23 | 11800 |
| 2025-07-28 | 21.89 | $22.11 | 30900 |
| 2025-07-25 | 21.87 | $22.10 | 20800 |
| 2025-07-24 | 21.85 | $22.01 | 18000 |
| 2025-07-23 | 21.83 | $21.91 | 12000 |
| 2025-07-22 | 21.82 | $21.97 | 10800 |
| 2025-07-21 | 21.81 | $21.95 | 13800 |
| 2025-07-18 | 21.79 | $21.99 | 16500 |
| 2025-07-17 | 21.77 | $21.98 | 15900 |
| 2025-07-16 | 21.75 | $21.80 | 22000 |
| 2025-07-15 | 21.74 | $21.90 | 33600 |
| 2025-07-14 | 21.73 | $22.02 | 23900 |
| 2025-07-11 | 21.70 | $22.11 | 16300 |
| 2025-07-10 | 21.65 | $22.21 | 21600 |
| 2025-07-09 | 21.59 | $21.98 | 10600 |
| 2025-07-08 | 21.55 | $21.94 | 22100 |
| 2025-07-07 | 21.51 | $21.78 | 29500 |
| 2025-07-03 | 21.49 | $21.74 | 29300 |
| 2025-07-02 | 21.46 | $21.84 | 25400 |
| 2025-07-01 | 21.42 | $21.52 | 31500 |
| 2025-06-30 | 21.41 | $21.31 | 109000 |
| 2025-06-27 | 21.42 | $21.43 | 49600 |
| 2025-06-26 | 21.42 | $21.59 | 57300 |
| 2025-06-25 | 21.40 | $21.51 | 14300 |
| 2025-06-24 | 21.39 | $21.49 | 26000 |
| 2025-06-23 | 21.38 | $21.38 | 10400 |
| 2025-06-20 | 21.37 | $21.32 | 14600 |
| 2025-06-18 | 21.38 | $21.30 | 21300 |
| 2025-06-17 | 21.39 | $21.25 | 17400 |
| 2025-06-16 | 21.40 | $21.28 | 15100 |
| 2025-06-13 | 21.42 | $21.36 | 22500 |
| 2025-06-12 | 21.42 | $21.40 | 19400 |
| 2025-06-11 | 21.43 | $21.43 | 32100 |
| 2025-06-10 | 21.42 | $21.49 | 35300 |
| 2025-06-09 | 21.42 | $21.50 | 32800 |
| 2025-06-06 | 21.41 | $21.41 | 26600 |
| 2025-06-05 | 21.41 | $21.52 | 29800 |
| 2025-06-04 | 21.40 | $21.42 | 18300 |
| 2025-06-03 | 21.40 | $21.29 | 29400 |
| 2025-06-02 | 21.41 | $21.20 | 43300 |
| 2025-05-30 | 21.43 | $21.20 | 98700 |
| 2025-05-29 | 21.45 | $21.48 | 41500 |
| 2025-05-28 | 21.45 | $21.29 | 41900 |
| 2025-05-27 | 21.47 | $21.44 | 45000 |
| 2025-05-23 | 21.47 | $21.25 | 15200 |
| 2025-05-22 | 21.49 | $21.26 | 21500 |
| 2025-05-21 | 21.52 | $21.21 | 35000 |
| 2025-05-20 | 21.55 | $21.65 | 41100 |
| 2025-05-19 | 21.54 | $21.59 | 16100 |
| 2025-05-16 | 21.53 | $21.54 | 25100 |
| 2025-05-15 | 21.53 | $21.50 | 14500 |
| 2025-05-14 | 21.53 | $21.45 | 15900 |
| 2025-05-13 | 21.54 | $21.54 | 7500 |
| 2025-05-12 | 21.54 | $21.52 | 29200 |
| 2025-05-09 | 21.55 | $21.51 | 15100 |
| 2025-05-08 | 21.55 | $21.48 | 17600 |
| 2025-05-07 | 21.56 | $21.49 | 7000 |
| 2025-05-06 | 21.56 | $21.47 | 16100 |
| 2025-05-05 | 21.57 | $21.42 | 18700 |
| 2025-05-02 | 21.59 | $21.56 | 8300 |
| 2025-05-01 | 21.59 | $21.57 | 25700 |
| 2025-04-30 | 21.60 | $21.57 | 20100 |
| 2025-04-29 | 21.60 | $21.72 | 10700 |
| 2025-04-28 | 21.59 | $21.74 | 24500 |
| 2025-04-25 | 21.57 | $21.69 | 20700 |
| 2025-04-24 | 21.56 | $21.71 | 29200 |
| 2025-04-23 | 21.54 | $21.65 | 21300 |
| 2025-04-22 | 21.53 | $21.37 | 14500 |
| 2025-04-21 | 21.55 | $21.22 | 16200 |
| 2025-04-17 | 21.58 | $21.31 | 23800 |
| 2025-04-16 | 21.61 | $21.27 | 11100 |
| 2025-04-15 | 21.64 | $21.34 | 25900 |
| 2025-04-14 | 21.68 | $21.29 | 35600 |
| 2025-04-11 | 21.72 | $21.25 | 27600 |
| 2025-04-10 | 21.77 | $21.52 | 42700 |
| 2025-04-09 | 21.79 | $21.85 | 48300 |
| 2025-04-08 | 21.79 | $21.62 | 55500 |
| 2025-04-07 | 21.80 | $21.59 | 34900 |
| 2025-04-04 | 21.83 | $21.76 | 105100 |
| 2025-04-03 | 21.83 | $21.55 | 53700 |
| 2025-04-02 | 21.86 | $21.61 | 28500 |
| 2025-04-01 | 21.89 | $21.54 | 38500 |
| 2025-03-31 | 21.93 | $21.53 | 185000 |
| 2025-03-28 | 21.97 | $21.63 | 35600 |
| 2025-03-27 | 22.00 | $21.73 | 37100 |
| 2025-03-26 | 22.03 | $21.84 | 28500 |
| 2025-03-25 | 22.05 | $22.02 | 15600 |
| 2025-03-24 | 22.06 | $21.98 | 33000 |
| 2025-03-21 | 22.06 | $22.04 | 28800 |
| 2025-03-20 | 22.07 | $22.13 | 11400 |
| 2025-03-19 | 22.06 | $22.13 | 29700 |
| 2025-03-18 | 22.05 | $22.06 | 20800 |
| 2025-03-17 | 22.05 | $22.13 | 20900 |
| 2025-03-14 | 22.04 | $21.93 | 21800 |
| 2025-03-13 | 22.06 | $21.84 | 24700 |
| 2025-03-12 | 22.08 | $21.82 | 25400 |
| 2025-03-11 | 22.11 | $21.79 | 36900 |
| 2025-03-10 | 22.14 | $21.80 | 37000 |
| 2025-03-07 | 22.18 | $21.88 | 22800 |
| 2025-03-06 | 22.21 | $21.90 | 35900 |
| 2025-03-05 | 22.24 | $22.00 | 33400 |
| 2025-03-04 | 22.26 | $21.99 | 31600 |
| 2025-03-03 | 22.29 | $22.08 | 35900 |
| 2025-02-28 | 22.32 | $22.06 | 38300 |
| 2025-02-27 | 22.34 | $22.34 | 37300 |
| 2025-02-26 | 22.34 | $22.43 | 16800 |
| 2025-02-25 | 22.33 | $22.44 | 40900 |
| 2025-02-24 | 22.32 | $22.32 | 19800 |
| 2025-02-21 | 22.32 | $22.25 | 9000 |
| 2025-02-20 | 22.33 | $22.20 | 16400 |
| 2025-02-19 | 22.34 | $22.22 | 22600 |
| 2025-02-18 | 22.36 | $22.28 | 13500 |
| 2025-02-14 | 22.36 | $22.33 | 27500 |
| 2025-02-13 | 22.37 | $22.25 | 33100 |
| 2025-02-12 | 22.38 | $21.99 | 48000 |
| 2025-02-11 | 22.42 | $22.24 | 20700 |
| 2025-02-10 | 22.44 | $22.29 | 12700 |
| 2025-02-07 | 22.46 | $22.30 | 11300 |
| 2025-02-06 | 22.47 | $22.39 | 18700 |
| 2025-02-05 | 22.48 | $22.43 | 27700 |
| 2025-02-04 | 22.49 | $22.22 | 26300 |
| 2025-02-03 | 22.52 | $22.11 | 28400 |
| 2025-01-31 | 22.56 | $22.26 | 73100 |
| 2025-01-30 | 22.59 | $22.72 | 17500 |
| 2025-01-29 | 22.58 | $22.63 | 22900 |
| 2025-01-28 | 22.57 | $22.89 | 25800 |
| 2025-01-27 | 22.54 | $23.06 | 40600 |
| 2025-01-24 | 22.48 | $22.75 | 20500 |
| 2025-01-23 | 22.45 | $22.66 | 20100 |
| 2025-01-22 | 22.43 | $22.78 | 16800 |
| 2025-01-21 | 22.40 | $22.86 | 25700 |
| 2025-01-17 | 22.35 | $22.55 | 33800 |
| 2025-01-16 | 22.33 | $22.60 | 33000 |
| 2025-01-15 | 22.30 | $22.50 | 23700 |
| 2025-01-14 | 22.28 | $21.95 | 48000 |
| 2025-01-13 | 22.31 | $21.77 | 32800 |
| 2025-01-10 | 22.37 | $21.86 | 100500 |
| 2025-01-08 | 22.42 | $21.95 | 48800 |
| 2025-01-07 | 22.47 | $22.15 | 23200 |
| 2025-01-06 | 22.50 | $22.46 | 32600 |
| 2025-01-03 | 22.51 | $22.52 | 28900 |
| 2025-01-02 | 22.51 | $22.35 | 18900 |
| 2024-12-31 | 22.52 | $21.97 | 185400 |
| 2024-12-30 | 22.58 | $22.00 | 67200 |
| 2024-12-27 | 22.64 | $21.75 | 42900 |
| 2024-12-26 | 22.74 | $21.95 | 58800 |
| 2024-12-24 | 22.82 | $22.12 | 17800 |
| 2024-12-23 | 22.89 | $22.18 | 55900 |
| 2024-12-20 | 22.97 | $22.27 | 44300 |
| 2024-12-19 | 23.04 | $22.15 | 78900 |
| 2024-12-18 | 23.14 | $22.44 | 56200 |
| 2024-12-17 | 23.21 | $22.78 | 55400 |
| 2024-12-16 | 23.26 | $22.62 | 24600 |
| 2024-12-13 | 23.32 | $22.65 | 40500 |
| 2024-12-12 | 23.39 | $22.80 | 47500 |
| 2024-12-11 | 23.46 | $23.03 | 43000 |
| 2024-12-10 | 23.50 | $23.04 | 42400 |
| 2024-12-09 | 23.55 | $22.93 | 40000 |
| 2024-12-06 | 23.62 | $23.07 | 26100 |
| 2024-12-05 | 23.67 | $23.10 | 33600 |
| 2024-12-04 | 23.73 | $23.08 | 40800 |
| 2024-12-03 | 23.80 | $22.98 | 75700 |
| 2024-12-02 | 23.89 | $23.01 | 118000 |
| 2024-11-29 | 23.98 | $23.18 | 244800 |
| 2024-11-27 | 24.06 | $23.61 | 36200 |
| 2024-11-26 | 24.11 | $23.73 | 33700 |
| 2024-11-25 | 24.15 | $24.09 | 22400 |
| 2024-11-22 | 24.16 | $24.02 | 19700 |
| 2024-11-21 | 24.17 | $23.90 | 15200 |
| 2024-11-20 | 24.20 | $23.85 | 25000 |
| 2024-11-19 | 24.24 | $24.00 | 45800 |
| 2024-11-18 | 24.27 | $24.15 | 16100 |
| 2024-11-15 | 24.28 | $24.16 | 24000 |
| 2024-11-14 | 24.29 | $24.16 | 14000 |
| 2024-11-13 | 24.30 | $24.14 | 34100 |
| 2024-11-12 | 24.32 | $24.26 | 30300 |
| 2024-11-11 | 24.33 | $24.38 | 51500 |
| 2024-11-08 | 24.32 | $24.60 | 13400 |
| 2024-11-07 | 24.29 | $24.25 | 32200 |
| 2024-11-06 | 24.30 | $24.04 | 16700 |
| 2024-11-05 | 24.32 | $24.30 | 18800 |
| 2024-11-04 | 24.33 | $23.99 | 25000 |
| 2024-11-01 | 24.36 | $23.87 | 19700 |
| 2024-10-31 | 24.41 | $23.97 | 38100 |
| 2024-10-30 | 24.46 | $24.20 | 21000 |
| 2024-10-29 | 24.49 | $24.16 | 23300 |
| 2024-10-28 | 24.52 | $24.24 | 10600 |
| 2024-10-25 | 24.55 | $24.24 | 14700 |
| 2024-10-24 | 24.58 | $24.19 | 11100 |
| 2024-10-23 | 24.63 | $24.30 | 18300 |
| 2024-10-22 | 24.66 | $24.57 | 10300 |
| 2024-10-21 | 24.67 | $24.42 | 16300 |
| 2024-10-18 | 24.70 | $24.82 | 10100 |
| 2024-10-17 | 24.68 | $24.82 | 11400 |
| 2024-10-16 | 24.67 | $24.88 | 18100 |
| 2024-10-15 | 24.65 | $24.69 | 22300 |
| 2024-10-14 | 24.64 | $24.63 | 15600 |
| 2024-10-11 | 24.64 | $24.49 | 25100 |
| 2024-10-10 | 24.66 | $24.37 | 16300 |
| 2024-10-09 | 24.69 | $24.41 | 19800 |
| 2024-10-08 | 24.72 | $24.46 | 49700 |
| 2024-10-07 | 24.75 | $24.42 | 16200 |
| 2024-10-04 | 24.78 | $24.71 | 8600 |
| 2024-10-03 | 24.79 | $24.85 | 13900 |
| 2024-10-02 | 24.78 | $24.78 | 29800 |
| 2024-10-01 | 24.78 | $24.84 | 36400 |
| 2024-09-30 | 24.77 | $24.99 | 163200 |
| 2024-09-27 | 24.75 | $24.93 | 14700 |
| 2024-09-26 | 24.73 | $24.94 | 19100 |
| 2024-09-25 | 24.71 | $24.89 | 18800 |
| 2024-09-24 | 24.69 | $24.97 | 25300 |
| 2024-09-23 | 24.66 | $24.88 | 17700 |
| 2024-09-20 | 24.64 | $24.92 | 28100 |
| 2024-09-19 | 24.61 | $24.96 | 24100 |
| 2024-09-18 | 24.57 | $24.91 | 18800 |
| 2024-09-17 | 24.54 | $24.92 | 27100 |
| 2024-09-16 | 24.50 | $24.90 | 18200 |
| 2024-09-13 | 24.45 | $24.82 | 32200 |
| 2024-09-12 | 24.42 | $24.83 | 16000 |
| 2024-09-11 | 24.37 | $24.81 | 9800 |
| 2024-09-10 | 24.33 | $24.76 | 18200 |
| 2024-09-09 | 24.28 | $24.70 | 14700 |
| 2024-09-06 | 24.24 | $24.58 | 15600 |
| 2024-09-05 | 24.20 | $24.60 | 35200 |
| 2024-09-04 | 24.16 | $24.41 | 17800 |
| 2024-09-03 | 24.13 | $24.17 | 34400 |
| 2024-08-30 | 24.13 | $24.16 | 22300 |
| 2024-08-29 | 24.12 | $24.57 | 25800 |
| 2024-08-28 | 24.08 | $24.55 | 17000 |
| 2024-08-27 | 24.03 | $24.50 | 14300 |
| 2024-08-26 | 23.98 | $24.48 | 18400 |
| 2024-08-23 | 23.92 | $24.50 | 29900 |
| 2024-08-22 | 23.86 | $24.41 | 20300 |
| 2024-08-21 | 23.81 | $24.45 | 18600 |
| 2024-08-20 | 23.74 | $24.27 | 22600 |
| 2024-08-19 | 23.68 | $24.23 | 17300 |
| 2024-08-16 | 23.63 | $24.14 | 27900 |
| 2024-08-15 | 23.57 | $23.88 | 12600 |
| 2024-08-14 | 23.54 | $23.92 | 19300 |
| 2024-08-13 | 23.50 | $23.75 | 24200 |
| 2024-08-12 | 23.47 | $23.61 | 14600 |
| 2024-08-09 | 23.46 | $23.62 | 18600 |
| 2024-08-08 | 23.44 | $23.61 | 19600 |
| 2024-08-07 | 23.42 | $23.50 | 23300 |
| 2024-08-06 | 23.41 | $23.38 | 37400 |
| 2024-08-05 | 23.42 | $23.25 | 24100 |
| 2024-08-02 | 23.44 | $23.46 | 26200 |
| 2024-08-01 | 23.43 | $23.27 | 39700 |
| 2024-07-31 | 23.45 | $23.09 | 138900 |
| 2024-07-30 | 23.49 | $23.30 | 34600 |
| 2024-07-29 | 23.51 | $23.41 | 23300 |
| 2024-07-26 | 23.52 | $23.55 | 15300 |
| 2024-07-25 | 23.51 | $23.40 | 20100 |
| 2024-07-24 | 23.53 | $23.20 | 23500 |
| 2024-07-23 | 23.56 | $23.52 | 8600 |
| 2024-07-22 | 23.56 | $23.77 | 8400 |
| 2024-07-19 | 23.54 | $23.68 | 7900 |
| 2024-07-18 | 23.53 | $23.75 | 17300 |
| 2024-07-17 | 23.51 | $23.76 | 9600 |
| 2024-07-16 | 23.48 | $23.81 | 16700 |
| 2024-07-15 | 23.44 | $23.76 | 17600 |
| 2024-07-12 | 23.41 | $23.75 | 16100 |
| 2024-07-11 | 23.37 | $23.69 | 20800 |
| 2024-07-10 | 23.34 | $23.41 | 22400 |
| 2024-07-09 | 23.33 | $23.33 | 14100 |
| 2024-07-08 | 23.33 | $23.43 | 21500 |
| 2024-07-05 | 23.32 | $23.43 | 16400 |
| 2024-07-03 | 23.31 | $23.40 | 29600 |
| 2024-07-02 | 23.30 | $23.26 | 9200 |
| 2024-07-01 | 23.31 | $23.25 | 37000 |
| 2024-06-28 | 23.32 | $23.37 | 31000 |
| 2024-06-27 | 23.31 | $23.44 | 18800 |
| 2024-06-26 | 23.30 | $23.37 | 17300 |
| 2024-06-25 | 23.29 | $23.47 | 21000 |
| 2024-06-24 | 23.27 | $23.33 | 12200 |
| 2024-06-21 | 23.26 | $23.39 | 10700 |
| 2024-06-20 | 23.25 | $23.33 | 17800 |
| 2024-06-18 | 23.24 | $23.42 | 7400 |
| 2024-06-17 | 23.22 | $23.32 | 11400 |
| 2024-06-14 | 23.21 | $23.30 | 14900 |
| 2024-06-13 | 23.20 | $23.29 | 8800 |
| 2024-06-12 | 23.19 | $23.24 | 20200 |
| 2024-06-11 | 23.19 | $23.05 | 7900 |
| 2024-06-10 | 23.20 | $23.17 | 11700 |
| 2024-06-07 | 23.21 | $23.33 | 10800 |
| 2024-06-06 | 23.19 | $23.36 | 14000 |
| 2024-06-05 | 23.18 | $23.24 | 11100 |
| 2024-06-04 | 23.17 | $23.28 | 38900 |
| 2024-06-03 | 23.16 | $23.32 | 31000 |
| 2024-05-31 | 23.14 | $23.41 | 86700 |
| 2024-05-30 | 23.11 | $23.22 | 10700 |
| 2024-05-29 | 23.10 | $22.86 | 58500 |
| 2024-05-28 | 23.13 | $23.04 | 16000 |
| 2024-05-24 | 23.14 | $23.08 | 12800 |
| 2024-05-23 | 23.14 | $22.94 | 55500 |
| 2024-05-22 | 23.16 | $23.06 | 17100 |
| 2024-05-21 | 23.17 | $23.12 | 22000 |
| 2024-05-20 | 23.18 | $23.11 | 14600 |
| 2024-05-17 | 23.19 | $23.12 | 20400 |
| 2024-05-16 | 23.19 | $23.14 | 28200 |
| 2024-05-15 | 23.20 | $23.22 | 40700 |
| 2024-05-14 | 23.20 | $22.95 | 30000 |
| 2024-05-13 | 23.22 | $23.03 | 14400 |
| 2024-05-10 | 23.24 | $22.99 | 12400 |
| 2024-05-09 | 23.27 | $23.04 | 18100 |
| 2024-05-08 | 23.29 | $23.13 | 27400 |
| 2024-05-07 | 23.31 | $23.45 | 16700 |
| 2024-05-06 | 23.30 | $23.41 | 25300 |
| 2024-05-03 | 23.29 | $23.27 | 31500 |
| 2024-05-02 | 23.29 | $22.93 | 22400 |
| 2024-05-01 | 23.32 | $22.77 | 77900 |
| 2024-04-30 | 23.38 | $22.55 | 138200 |
| 2024-04-29 | 23.47 | $22.99 | 30700 |
| 2024-04-26 | 23.52 | $22.96 | 18600 |
| 2024-04-25 | 23.58 | $23.18 | 12600 |
| 2024-04-24 | 23.62 | $23.46 | 17400 |
| 2024-04-23 | 23.64 | $23.45 | 31200 |
| 2024-04-22 | 23.66 | $22.90 | 16800 |
| 2024-04-19 | 23.74 | $22.92 | 10300 |
| 2024-04-18 | 23.83 | $22.88 | 37500 |
| 2024-04-17 | 23.92 | $22.94 | 16400 |
| 2024-04-16 | 24.03 | $22.80 | 15300 |
| 2024-04-15 | 24.16 | $22.83 | 23400 |
| 2024-04-12 | 24.30 | $23.45 | 6200 |
| 2024-04-11 | 24.39 | $23.58 | 14200 |
| 2024-04-10 | 24.47 | $23.93 | 19600 |
| 2024-04-09 | 24.53 | $24.44 | 13100 |
| 2024-04-08 | 24.54 | $24.38 | 6100 |
| 2024-04-05 | 24.55 | $24.39 | 9300 |
| 2024-04-04 | 24.57 | $24.35 | 10700 |
| 2024-04-03 | 24.60 | $24.15 | 16000 |
| 2024-04-02 | 24.64 | $24.16 | 13500 |
| 2024-04-01 | 24.69 | $24.47 | 23700 |
| 2024-03-28 | 24.72 | $24.39 | 73100 |
| 2024-03-27 | 24.75 | $24.77 | 22600 |
| 2024-03-26 | 24.75 | $24.80 | 18200 |
| 2024-03-25 | 24.74 | $24.73 | 9400 |
| 2024-03-22 | 24.74 | $24.90 | 8500 |
| 2024-03-21 | 24.73 | $24.88 | 21600 |
| 2024-03-20 | 24.71 | $24.76 | 17700 |
| 2024-03-19 | 24.71 | $24.83 | 24300 |
| 2024-03-18 | 24.69 | $24.59 | 13900 |
| 2024-03-15 | 24.71 | $24.62 | 11600 |
| 2024-03-14 | 24.71 | $24.63 | 13900 |
| 2024-03-13 | 24.72 | $24.86 | 14900 |
| 2024-03-12 | 24.71 | $24.88 | 8200 |
| 2024-03-11 | 24.69 | $24.88 | 18000 |
| 2024-03-08 | 24.67 | $24.93 | 14700 |
| 2024-03-07 | 24.64 | $24.93 | 28100 |
| 2024-03-06 | 24.61 | $24.87 | 39700 |
| 2024-03-05 | 24.59 | $24.78 | 16000 |
| 2024-03-04 | 24.57 | $24.71 | 20500 |
| 2024-03-01 | 24.55 | $24.74 | 37900 |
| 2024-02-29 | 24.53 | $24.85 | 145200 |
| 2024-02-28 | 24.50 | $24.53 | 18000 |
| 2024-02-27 | 24.49 | $24.78 | 14600 |
| 2024-02-26 | 24.46 | $24.81 | 17600 |
| 2024-02-23 | 24.43 | $24.85 | 28800 |
| 2024-02-22 | 24.38 | $24.54 | 8500 |
| 2024-02-21 | 24.36 | $24.50 | 18500 |
| 2024-02-20 | 24.35 | $24.61 | 5400 |
| 2024-02-16 | 24.32 | $24.48 | 9000 |
| 2024-02-15 | 24.31 | $24.53 | 15900 |
| 2024-02-14 | 24.28 | $24.47 | 30700 |
| 2024-02-13 | 24.26 | $24.38 | 14000 |
| 2024-02-12 | 24.25 | $24.76 | 20000 |
| 2024-02-09 | 24.20 | $24.64 | 21800 |
| 2024-02-08 | 24.15 | $24.45 | 16100 |
| 2024-02-07 | 24.12 | $24.34 | 16000 |
| 2024-02-06 | 24.10 | $24.30 | 17000 |
| 2024-02-05 | 24.07 | $24.20 | 51700 |
| 2024-02-02 | 24.06 | $24.27 | 10100 |
| 2024-02-01 | 24.04 | $24.44 | 14400 |
| 2024-01-31 | 24.00 | $24.26 | 13800 |
| 2024-01-30 | 23.97 | $24.20 | 13200 |
| 2024-01-29 | 23.95 | $24.22 | 13300 |
| 2024-01-26 | 23.92 | $24.07 | 17200 |
| 2024-01-25 | 23.90 | $24.22 | 28400 |
| 2024-01-24 | 23.87 | $24.00 | 6700 |
| 2024-01-23 | 23.85 | $24.06 | 10200 |
| 2024-01-22 | 23.83 | $24.04 | 19800 |
| 2024-01-19 | 23.81 | $23.84 | 19600 |
| 2024-01-18 | 23.81 | $23.64 | 10600 |
| 2024-01-17 | 23.82 | $23.71 | 14400 |
| 2024-01-16 | 23.83 | $23.70 | 19700 |
| 2024-01-12 | 23.85 | $24.04 | 6000 |
| 2024-01-11 | 23.83 | $23.98 | 8900 |
| 2024-01-10 | 23.81 | $24.00 | 15100 |
| 2024-01-09 | 23.79 | $23.96 | 11900 |
| 2024-01-08 | 23.78 | $23.90 | 23800 |
| 2024-01-05 | 23.76 | $23.75 | 12600 |
| 2024-01-04 | 23.76 | $23.59 | 18200 |
| 2024-01-03 | 23.78 | $23.75 | 19100 |
| 2024-01-02 | 23.79 | $23.78 | 15200 |
| 2023-12-29 | 23.79 | $23.96 | 53200 |
| 2023-12-28 | 23.77 | $24.36 | 8800 |
| 2023-12-27 | 23.70 | $24.37 | 22300 |
| 2023-12-26 | 23.63 | $24.16 | 21600 |
| 2023-12-22 | 23.58 | $24.14 | 13800 |
| 2023-12-21 | 23.52 | $24.02 | 16900 |
| 2023-12-20 | 23.47 | $24.06 | 35200 |
| 2023-12-19 | 23.41 | $24.02 | 18600 |
| 2023-12-18 | 23.34 | $23.99 | 31300 |
| 2023-12-15 | 23.27 | $24.05 | 27500 |
| 2023-12-14 | 23.19 | $23.90 | 23200 |
| 2023-12-13 | 23.12 | $23.33 | 29200 |
| 2023-12-12 | 23.09 | $22.95 | 22400 |
| 2023-12-11 | 23.11 | $22.82 | 11500 |
| 2023-12-08 | 23.14 | $22.94 | 14600 |
| 2023-12-07 | 23.16 | $23.20 | 21800 |
| 2023-12-06 | 23.16 | $23.15 | 35000 |
| 2023-12-05 | 23.16 | $23.30 | 15000 |
| 2023-12-04 | 23.14 | $23.51 | 32500 |
| 2023-12-01 | 23.10 | $23.81 | 34200 |
| 2023-11-30 | 23.03 | $23.86 | 82700 |
| 2023-11-29 | 22.94 | $23.41 | 26100 |
| 2023-11-28 | 22.89 | $23.53 | 16400 |
| 2023-11-27 | 22.82 | $23.35 | 11900 |
| 2023-11-24 | 22.77 | $23.20 | 1200 |
| 2023-11-22 | 22.72 | $23.18 | 18500 |
| 2023-11-21 | 22.67 | $23.29 | 10100 |
| 2023-11-20 | 22.61 | $23.25 | 11300 |
| 2023-11-17 | 22.54 | $23.32 | 5100 |
| 2023-11-16 | 22.46 | $23.27 | 18500 |
| 2023-11-15 | 22.38 | $23.23 | 22600 |
| 2023-11-14 | 22.29 | $23.36 | 28900 |
| 2023-11-13 | 22.17 | $22.83 | 15500 |
| 2023-11-10 | 22.10 | $22.65 | 16800 |
| 2023-11-09 | 22.05 | $22.58 | 13500 |
| 2023-11-08 | 21.99 | $22.79 | 14000 |
| 2023-11-07 | 21.91 | $22.84 | 21200 |
| 2023-11-06 | 21.81 | $22.87 | 10700 |
| 2023-11-03 | 21.69 | $22.93 | 17200 |
| 2023-11-02 | 21.56 | $22.70 | 29800 |
| 2023-11-01 | 21.45 | $21.93 | 29600 |
| 2023-10-31 | 21.39 | $21.40 | 43100 |
| 2023-10-30 | 21.39 | $21.11 | 21600 |
| 2023-10-27 | 21.42 | $21.19 | 14700 |
| 2023-10-26 | 21.45 | $21.26 | 23000 |
| 2023-10-25 | 21.47 | $21.17 | 17400 |
| 2023-10-24 | 21.50 | $21.34 | 23400 |
| 2023-10-23 | 21.52 | $20.85 | 13100 |
| 2023-10-20 | 21.59 | $20.89 | 18000 |
| 2023-10-19 | 21.66 | $20.75 | 18700 |
| 2023-10-18 | 21.76 | $20.73 | 33300 |
| 2023-10-17 | 21.86 | $20.95 | 26200 |
| 2023-10-16 | 21.96 | $21.30 | 16700 |
| 2023-10-13 | 22.03 | $21.23 | 21600 |
| 2023-10-12 | 22.11 | $21.04 | 19300 |
| 2023-10-11 | 22.23 | $21.21 | 16800 |
| 2023-10-10 | 22.33 | $21.17 | 33400 |
| 2023-10-09 | 22.46 | $21.01 | 29500 |
| 2023-10-06 | 22.61 | $20.79 | 98000 |
| 2023-10-05 | 22.80 | $21.19 | 41100 |
| 2023-10-04 | 22.97 | $21.02 | 41800 |
| 2023-10-03 | 23.17 | $21.00 | 46500 |
| 2023-10-02 | 23.40 | $21.66 | 21300 |
| 2023-09-29 | 23.59 | $22.54 | 148400 |
| 2023-09-28 | 23.70 | $22.88 | 33600 |
| 2023-09-27 | 23.78 | $23.05 | 32500 |
| 2023-09-26 | 23.86 | $23.10 | 11800 |
| 2023-09-25 | 23.94 | $23.33 | 17500 |
| 2023-09-22 | 24.00 | $23.41 | 7400 |
| 2023-09-21 | 24.06 | $23.40 | 19700 |
| 2023-09-20 | 24.13 | $23.75 | 23300 |
| 2023-09-19 | 24.17 | $23.87 | 14900 |
| 2023-09-18 | 24.21 | $23.96 | 50600 |
| 2023-09-15 | 24.23 | $24.06 | 128700 |
| 2023-09-14 | 24.25 | $24.21 | 19700 |
| 2023-09-13 | 24.26 | $24.15 | 20100 |
| 2023-09-12 | 24.27 | $24.15 | 21100 |
| 2023-09-11 | 24.28 | $24.18 | 14200 |
| 2023-09-08 | 24.29 | $24.26 | 18700 |
| 2023-09-07 | 24.29 | $24.28 | 6800 |
| 2023-09-06 | 24.29 | $24.33 | 15500 |
| 2023-09-05 | 24.29 | $24.30 | 29500 |
| 2023-09-01 | 24.29 | $24.37 | 23100 |
| 2023-08-31 | 24.28 | $24.39 | 96600 |
| 2023-08-30 | 24.27 | $24.11 | 7700 |
| 2023-08-29 | 24.28 | $24.32 | 16600 |
| 2023-08-28 | 24.28 | $24.23 | 13000 |
| 2023-08-25 | 24.29 | $24.30 | 19800 |
| 2023-08-24 | 24.28 | $24.35 | 11100 |
| 2023-08-23 | 24.28 | $24.37 | 23700 |
| 2023-08-22 | 24.27 | $24.16 | 33300 |
| 2023-08-21 | 24.28 | $24.09 | 35500 |
| 2023-08-18 | 24.30 | $24.26 | 13200 |
| 2023-08-17 | 24.30 | $24.20 | 59200 |
| 2023-08-16 | 24.31 | $24.20 | 14100 |
| 2023-08-15 | 24.33 | $24.27 | 18400 |
| 2023-08-14 | 24.33 | $24.21 | 8800 |
| 2023-08-11 | 24.34 | $24.28 | 7000 |
| 2023-08-10 | 24.35 | $24.36 | 11700 |
| 2023-08-09 | 24.35 | $24.36 | 9100 |
| 2023-08-08 | 24.35 | $24.39 | 20200 |
| 2023-08-07 | 24.34 | $24.27 | 10400 |
| 2023-08-04 | 24.35 | $24.05 | 16400 |
| 2023-08-03 | 24.38 | $23.88 | 11400 |
| 2023-08-02 | 24.44 | $24.10 | 20500 |
| 2023-08-01 | 24.47 | $24.26 | 14100 |
| 2023-07-31 | 24.49 | $24.50 | 27800 |
| 2023-07-28 | 24.49 | $24.22 | 15200 |
| 2023-07-27 | 24.52 | $24.41 | 26800 |
| 2023-07-26 | 24.54 | $24.54 | 25000 |
| 2023-07-25 | 24.53 | $24.43 | 19400 |
| 2023-07-24 | 24.55 | $24.50 | 12700 |
| 2023-07-21 | 24.55 | $24.56 | 7700 |
| 2023-07-20 | 24.55 | $24.54 | 26500 |
| 2023-07-19 | 24.55 | $24.62 | 12600 |
| 2023-07-18 | 24.54 | $24.59 | 7300 |
| 2023-07-17 | 24.54 | $24.48 | 15400 |
| 2023-07-14 | 24.54 | $24.59 | 12900 |
| 2023-07-13 | 24.54 | $24.69 | 35800 |
| 2023-07-12 | 24.52 | $24.70 | 25900 |
| 2023-07-11 | 24.51 | $24.65 | 10100 |
| 2023-07-10 | 24.49 | $24.52 | 5600 |
| 2023-07-07 | 24.49 | $24.40 | 9500 |
| 2023-07-06 | 24.50 | $24.27 | 32900 |
| 2023-07-05 | 24.52 | $24.59 | 19000 |
| 2023-07-03 | 24.51 | $24.77 | 20400 |
| 2023-06-30 | 24.49 | $24.85 | 80000 |
| 2023-06-29 | 24.45 | $24.39 | 16300 |
| 2023-06-28 | 24.45 | $24.42 | 17300 |
| 2023-06-27 | 24.46 | $24.34 | 16100 |
| 2023-06-26 | 24.47 | $24.32 | 13800 |
| 2023-06-23 | 24.48 | $24.31 | 11000 |
| 2023-06-22 | 24.50 | $24.32 | 13100 |
| 2023-06-21 | 24.52 | $24.34 | 11200 |
| 2023-06-20 | 24.54 | $24.28 | 21700 |
| 2023-06-16 | 24.57 | $24.36 | 10700 |
| 2023-06-15 | 24.59 | $24.39 | 35900 |
| 2023-06-14 | 24.61 | $24.38 | 26100 |
| 2023-06-13 | 24.64 | $24.49 | 24000 |
| 2023-06-12 | 24.65 | $24.57 | 17600 |
| 2023-06-09 | 24.66 | $24.70 | 17300 |
| 2023-06-08 | 24.66 | $24.58 | 17900 |
| 2023-06-07 | 24.66 | $24.57 | 18100 |
| 2023-06-06 | 24.67 | $24.79 | 19700 |
| 2023-06-05 | 24.66 | $24.79 | 33500 |
| 2023-06-02 | 24.65 | $24.88 | 27900 |
| 2023-06-01 | 24.62 | $24.72 | 24900 |
| 2023-05-31 | 24.61 | $24.69 | 107200 |
| 2023-05-30 | 24.60 | $24.36 | 17100 |
| 2023-05-26 | 24.63 | $24.61 | 8000 |
| 2023-05-25 | 24.63 | $24.53 | 16900 |
| 2023-05-24 | 24.64 | $24.61 | 13900 |
| 2023-05-23 | 24.65 | $24.61 | 30200 |
| 2023-05-22 | 24.65 | $24.68 | 23200 |
| 2023-05-19 | 24.65 | $24.74 | 37200 |
| 2023-05-18 | 24.64 | $24.79 | 15400 |
| 2023-05-17 | 24.62 | $24.69 | 38800 |
| 2023-05-16 | 24.61 | $24.60 | 28700 |
| 2023-05-15 | 24.61 | $24.70 | 18600 |
| 2023-05-12 | 24.61 | $24.73 | 18000 |
| 2023-05-11 | 24.59 | $24.71 | 12000 |
| 2023-05-10 | 24.58 | $24.71 | 23300 |
| 2023-05-09 | 24.57 | $24.55 | 46200 |
| 2023-05-08 | 24.57 | $24.47 | 23100 |
| 2023-05-05 | 24.58 | $24.40 | 28500 |
| 2023-05-04 | 24.60 | $24.37 | 17700 |
| 2023-05-03 | 24.62 | $24.32 | 25900 |
| 2023-05-02 | 24.65 | $24.65 | 25800 |
| 2023-05-01 | 24.65 | $24.69 | 97800 |
| 2023-04-28 | 24.65 | $24.96 | 79200 |
| 2023-04-27 | 24.62 | $24.80 | 51000 |
| 2023-04-26 | 24.60 | $24.67 | 16100 |
| 2023-04-25 | 24.59 | $24.70 | 14000 |
| 2023-04-24 | 24.58 | $24.79 | 18300 |
| 2023-04-21 | 24.56 | $24.68 | 15700 |
| 2023-04-20 | 24.54 | $24.65 | 19200 |
| 2023-04-19 | 24.53 | $24.69 | 21100 |
| 2023-04-18 | 24.52 | $24.79 | 15300 |
| 2023-04-17 | 24.49 | $24.71 | 28700 |
| 2023-04-14 | 24.46 | $24.89 | 16600 |
| 2023-04-13 | 24.42 | $24.90 | 16900 |
| 2023-04-12 | 24.37 | $24.77 | 22200 |
| 2023-04-11 | 24.32 | $24.72 | 38900 |
| 2023-04-10 | 24.28 | $24.74 | 29000 |
| 2023-04-06 | 24.23 | $24.77 | 23700 |
| 2023-04-05 | 24.18 | $24.64 | 20700 |
| 2023-04-04 | 24.13 | $24.67 | 20700 |
| 2023-04-03 | 24.07 | $24.51 | 28400 |
| 2023-03-31 | 24.03 | $24.42 | 36900 |
| 2023-03-30 | 23.98 | $24.44 | 42300 |
| 2023-03-29 | 23.94 | $24.39 | 31600 |
| 2023-03-28 | 23.89 | $24.33 | 27100 |
| 2023-03-27 | 23.84 | $24.22 | 13800 |
| 2023-03-24 | 23.80 | $24.04 | 19000 |
| 2023-03-23 | 23.78 | $23.94 | 17200 |
| 2023-03-22 | 23.76 | $23.96 | 48700 |
| 2023-03-21 | 23.74 | $23.91 | 18800 |
| 2023-03-20 | 23.72 | $23.65 | 21700 |
| 2023-03-17 | 23.73 | $23.87 | 20300 |
| 2023-03-16 | 23.72 | $24.22 | 24800 |
| 2023-03-15 | 23.66 | $23.42 | 28800 |
| 2023-03-14 | 23.69 | $23.36 | 16700 |
| 2023-03-13 | 23.72 | $23.13 | 35100 |
| 2023-03-10 | 23.78 | $23.11 | 9500 |
| 2023-03-09 | 23.86 | $23.38 | 35900 |
| 2023-03-08 | 23.91 | $23.83 | 17100 |
| 2023-03-07 | 23.91 | $23.79 | 17200 |
| 2023-03-06 | 23.93 | $23.92 | 23400 |
| 2023-03-03 | 23.93 | $23.81 | 20100 |
| 2023-03-02 | 23.94 | $23.62 | 15700 |
| 2023-03-01 | 23.97 | $23.83 | 49200 |
| 2023-02-28 | 23.99 | $23.95 | 68300 |
| 2023-02-27 | 23.99 | $23.75 | 17500 |
| 2023-02-24 | 24.02 | $23.99 | 27300 |
| 2023-02-23 | 24.02 | $24.12 | 28200 |
| 2023-02-22 | 24.01 | $23.84 | 49200 |
| 2023-02-21 | 24.03 | $23.58 | 29400 |
| 2023-02-17 | 24.08 | $24.07 | 13500 |
| 2023-02-16 | 24.08 | $24.16 | 20300 |
| 2023-02-15 | 24.07 | $24.35 | 23800 |
| 2023-02-14 | 24.04 | $24.22 | 30500 |
| 2023-02-13 | 24.02 | $24.13 | 35700 |
| 2023-02-10 | 24.01 | $24.05 | 25000 |
| 2023-02-09 | 24.00 | $24.09 | 13600 |
| 2023-02-08 | 23.99 | $24.13 | 26100 |
| 2023-02-07 | 23.98 | $23.96 | 35500 |
| 2023-02-06 | 23.98 | $23.97 | 22300 |
| 2023-02-03 | 23.98 | $24.15 | 32600 |
| 2023-02-02 | 23.96 | $24.60 | 33900 |
| 2023-02-01 | 23.90 | $24.54 | 37300 |
| 2023-01-31 | 23.83 | $24.61 | 119600 |
| 2023-01-30 | 23.75 | $24.37 | 54000 |
| 2023-01-27 | 23.68 | $24.38 | 27900 |
| 2023-01-26 | 23.61 | $24.57 | 44600 |
| 2023-01-25 | 23.51 | $24.41 | 53800 |
| 2023-01-24 | 23.41 | $24.37 | 26400 |
| 2023-01-23 | 23.31 | $24.32 | 34300 |
| 2023-01-20 | 23.20 | $24.21 | 24200 |
| 2023-01-19 | 23.10 | $24.08 | 21700 |
| 2023-01-18 | 22.99 | $24.04 | 55300 |
| 2023-01-17 | 22.88 | $23.84 | 17800 |
| 2023-01-13 | 22.78 | $23.65 | 25700 |
| 2023-01-12 | 22.69 | $23.53 | 24600 |
| 2023-01-11 | 22.60 | $23.48 | 20600 |
| 2023-01-10 | 22.51 | $23.25 | 18000 |
| 2023-01-09 | 22.43 | $23.20 | 36800 |
| 2023-01-06 | 22.35 | $23.16 | 21200 |
| 2023-01-05 | 22.27 | $22.49 | 32400 |
| 2023-01-04 | 22.25 | $22.11 | 27200 |
| 2023-01-03 | 22.26 | $21.58 | 38700 |
| 2022-12-30 | 22.33 | $21.18 | 71100 |
| 2022-12-29 | 22.45 | $21.69 | 28800 |
| 2022-12-28 | 22.53 | $21.66 | 34000 |
| 2022-12-27 | 22.63 | $21.99 | 43800 |
| 2022-12-23 | 22.69 | $22.31 | 49700 |
| 2022-12-22 | 22.73 | $22.30 | 67000 |
| 2022-12-21 | 22.78 | $22.45 | 44600 |
| 2022-12-20 | 22.81 | $22.61 | 21900 |
| 2022-12-19 | 22.84 | $22.71 | 33200 |
| 2022-12-16 | 22.85 | $22.85 | 47300 |
| 2022-12-15 | 22.85 | $22.85 | 41400 |
| 2022-12-14 | 22.85 | $23.05 | 34400 |
| 2022-12-13 | 22.83 | $23.15 | 28800 |
| 2022-12-12 | 22.79 | $22.71 | 38200 |
| 2022-12-09 | 22.80 | $22.80 | 31900 |
| 2022-12-08 | 22.80 | $22.87 | 43500 |
| 2022-12-07 | 22.79 | $23.09 | 26900 |
| 2022-12-06 | 22.76 | $22.97 | 19500 |
| 2022-12-05 | 22.74 | $23.04 | 39300 |
| 2022-12-02 | 22.71 | $23.35 | 59200 |
| 2022-12-01 | 22.64 | $23.28 | 37600 |
| 2022-11-30 | 22.58 | $23.01 | 58300 |
| 2022-11-29 | 22.53 | $22.69 | 45700 |
| 2022-11-28 | 22.51 | $23.33 | 30200 |
| 2022-11-25 | 22.43 | $23.35 | 9200 |
| 2022-11-23 | 22.33 | $23.35 | 25000 |
| 2022-11-22 | 22.22 | $23.16 | 20400 |
| 2022-11-21 | 22.12 | $23.08 | 30400 |
| 2022-11-18 | 22.02 | $22.97 | 28300 |
| 2022-11-17 | 21.92 | $22.91 | 55300 |
| 2022-11-16 | 21.82 | $23.00 | 48200 |
| 2022-11-15 | 21.69 | $22.93 | 21700 |
| 2022-11-14 | 21.56 | $22.33 | 30900 |
| 2022-11-11 | 21.48 | $22.64 | 23300 |
| 2022-11-10 | 21.36 | $22.29 | 26700 |
| 2022-11-09 | 21.26 | $21.24 | 35200 |
| 2022-11-08 | 21.27 | $21.27 | 29800 |
| 2022-11-07 | 21.27 | $21.01 | 18600 |
| 2022-11-04 | 21.29 | $21.00 | 25300 |
| 2022-11-03 | 21.32 | $21.17 | 41500 |
| 2022-11-02 | 21.34 | $21.43 | 33800 |
| 2022-11-01 | 21.33 | $21.36 | 45800 |
| 2022-10-31 | 21.33 | $21.37 | 40500 |
| 2022-10-28 | 21.32 | $21.33 | 29300 |
| 2022-10-27 | 21.32 | $21.05 | 17400 |
| 2022-10-26 | 21.35 | $21.01 | 26000 |
| 2022-10-25 | 21.39 | $20.91 | 40600 |
| 2022-10-24 | 21.44 | $20.65 | 27700 |
| 2022-10-21 | 21.52 | $20.52 | 32800 |
| 2022-10-20 | 21.62 | $20.61 | 32200 |
| 2022-10-19 | 21.73 | $20.72 | 39400 |
| 2022-10-18 | 21.84 | $20.83 | 37200 |
| 2022-10-17 | 21.94 | $20.73 | 52700 |
| 2022-10-14 | 22.07 | $20.73 | 39900 |
| 2022-10-13 | 22.21 | $20.80 | 93900 |
| 2022-10-12 | 22.36 | $21.13 | 30300 |
| 2022-10-11 | 22.49 | $21.35 | 32200 |
| 2022-10-10 | 22.61 | $21.46 | 30700 |
| 2022-10-07 | 22.73 | $21.81 | 33700 |
| 2022-10-06 | 22.83 | $22.06 | 39100 |
| 2022-10-05 | 22.91 | $22.40 | 102200 |
| 2022-10-04 | 22.96 | $22.44 | 38500 |
| 2022-10-03 | 23.02 | $22.34 | 139400 |
| 2022-09-30 | 23.09 | $22.44 | 163200 |
| 2022-09-29 | 23.16 | $22.45 | 48500 |
| 2022-09-28 | 23.23 | $22.58 | 53700 |
| 2022-09-27 | 23.30 | $22.35 | 60700 |
| 2022-09-26 | 23.40 | $22.35 | 33600 |
| 2022-09-23 | 23.51 | $22.72 | 38600 |
| 2022-09-22 | 23.59 | $22.95 | 35400 |
| 2022-09-21 | 23.66 | $23.27 | 36600 |
| 2022-09-20 | 23.70 | $23.21 | 31100 |
| 2022-09-19 | 23.75 | $23.40 | 26900 |
| 2022-09-16 | 23.79 | $23.58 | 26800 |
| 2022-09-15 | 23.81 | $23.64 | 39500 |
| 2022-09-14 | 23.83 | $23.65 | 30600 |
| 2022-09-13 | 23.85 | $23.59 | 52000 |
| 2022-09-12 | 23.88 | $23.72 | 15900 |
| 2022-09-09 | 23.89 | $23.56 | 23100 |
| 2022-09-08 | 23.93 | $23.24 | 30200 |
| 2022-09-07 | 24.00 | $23.17 | 19300 |
| 2022-09-06 | 24.09 | $23.10 | 15600 |
| 2022-09-02 | 24.19 | $23.44 | 9300 |
| 2022-09-01 | 24.27 | $23.37 | 28300 |
| 2022-08-31 | 24.37 | $23.48 | 50000 |
| 2022-08-30 | 24.46 | $23.75 | 24300 |
| 2022-08-29 | 24.54 | $24.17 | 18600 |
| 2022-08-26 | 24.57 | $24.22 | 24800 |
| 2022-08-25 | 24.61 | $24.09 | 16900 |
| 2022-08-24 | 24.67 | $23.87 | 26300 |
| 2022-08-23 | 24.75 | $23.71 | 62200 |
| 2022-08-22 | 24.86 | $24.49 | 25800 |
| 2022-08-19 | 24.90 | $24.65 | 20500 |
| 2022-08-18 | 24.93 | $24.88 | 15200 |
| 2022-08-17 | 24.93 | $24.83 | 16200 |
| 2022-08-16 | 24.94 | $25.09 | 10300 |
| 2022-08-15 | 24.92 | $25.25 | 13300 |
| 2022-08-12 | 24.89 | $25.20 | 10900 |
| 2022-08-11 | 24.86 | $25.05 | 15400 |
| 2022-08-10 | 24.84 | $25.07 | 17900 |
| 2022-08-09 | 24.81 | $24.87 | 17100 |
| 2022-08-08 | 24.81 | $25.05 | 41300 |
| 2022-08-05 | 24.78 | $25.24 | 39500 |
| 2022-08-04 | 24.73 | $25.69 | 43500 |
| 2022-08-03 | 24.63 | $25.73 | 46900 |
| 2022-08-02 | 24.52 | $25.52 | 63800 |
| 2022-08-01 | 24.41 | $25.34 | 35500 |
| 2022-07-29 | 24.31 | $25.48 | 112000 |
| 2022-07-28 | 24.19 | $25.08 | 23300 |
| 2022-07-27 | 24.10 | $24.72 | 31300 |
| 2022-07-26 | 24.03 | $24.58 | 12700 |
| 2022-07-25 | 23.98 | $24.48 | 10600 |
| 2022-07-22 | 23.92 | $24.47 | 12200 |
| 2022-07-21 | 23.86 | $24.36 | 10100 |
| 2022-07-20 | 23.81 | $24.24 | 12900 |
| 2022-07-19 | 23.77 | $24.10 | 18600 |
| 2022-07-18 | 23.73 | $24.06 | 17000 |
| 2022-07-15 | 23.70 | $24.19 | 7000 |
| 2022-07-14 | 23.65 | $23.96 | 20900 |
| 2022-07-13 | 23.61 | $23.92 | 15000 |
| 2022-07-12 | 23.58 | $23.95 | 19900 |
| 2022-07-11 | 23.54 | $23.98 | 26800 |
| 2022-07-08 | 23.50 | $24.00 | 20700 |
| 2022-07-07 | 23.44 | $23.84 | 26400 |
| 2022-07-06 | 23.40 | $23.84 | 22000 |
| 2022-07-05 | 23.36 | $23.87 | 12000 |
| 2022-07-01 | 23.30 | $23.78 | 7500 |
| 2022-06-30 | 23.25 | $23.52 | 14500 |
| 2022-06-29 | 23.22 | $23.65 | 27500 |
| 2022-06-28 | 23.18 | $23.33 | 27700 |
| 2022-06-27 | 23.16 | $23.37 | 19000 |
| 2022-06-24 | 23.14 | $23.03 | 38900 |
| 2022-06-23 | 23.15 | $23.12 | 33100 |
| 2022-06-22 | 23.15 | $22.83 | 36600 |
| 2022-06-21 | 23.19 | $22.62 | 114100 |
| 2022-06-17 | 23.25 | $22.11 | 87200 |
| 2022-06-16 | 23.37 | $22.43 | 91700 |
| 2022-06-15 | 23.47 | $23.11 | 19000 |
| 2022-06-14 | 23.50 | $22.60 | 49200 |
| 2022-06-13 | 23.60 | $22.65 | 48900 |
| 2022-06-10 | 23.70 | $23.59 | 38300 |
| 2022-06-09 | 23.71 | $24.08 | 40100 |
| 2022-06-08 | 23.67 | $24.18 | 29300 |
| 2022-06-07 | 23.62 | $24.38 | 26900 |
| 2022-06-06 | 23.54 | $24.10 | 37400 |
| 2022-06-03 | 23.48 | $24.10 | 46400 |
| 2022-06-02 | 23.41 | $24.21 | 30000 |
| 2022-06-01 | 23.33 | $24.21 | 66000 |
| 2022-05-31 | 23.24 | $24.38 | 68200 |
| 2022-05-27 | 23.12 | $24.45 | 50700 |
| 2022-05-26 | 22.98 | $24.19 | 68900 |
| 2022-05-25 | 22.85 | $23.84 | 69200 |
| 2022-05-24 | 22.74 | $23.08 | 49300 |
| 2022-05-23 | 22.71 | $22.72 | 73300 |
| 2022-05-20 | 22.71 | $22.63 | 34900 |
| 2022-05-19 | 22.71 | $22.66 | 44400 |
| 2022-05-18 | 22.72 | $22.75 | 41600 |
| 2022-05-17 | 22.72 | $22.70 | 66400 |
| 2022-05-16 | 22.72 | $22.72 | 42200 |
| 2022-05-13 | 22.72 | $22.38 | 47700 |
| 2022-05-12 | 22.76 | $22.22 | 36200 |
| 2022-05-11 | 22.81 | $22.10 | 59400 |
| 2022-05-10 | 22.89 | $21.93 | 84600 |
| 2022-05-09 | 22.99 | $21.69 | 64000 |
| 2022-05-06 | 23.12 | $21.88 | 80200 |
| 2022-05-05 | 23.25 | $21.88 | 79700 |
| 2022-05-04 | 23.40 | $22.09 | 291200 |
| 2022-05-03 | 23.54 | $21.83 | 61700 |
| 2022-05-02 | 23.72 | $21.91 | 66800 |
| 2022-04-29 | 23.91 | $22.46 | 200500 |
| 2022-04-28 | 24.06 | $22.95 | 143300 |
| 2022-04-27 | 24.18 | $22.95 | 142300 |
| 2022-04-26 | 24.31 | $23.20 | 137400 |
| 2022-04-25 | 24.42 | $23.65 | 68500 |
| 2022-04-22 | 24.50 | $23.89 | 38100 |
| 2022-04-21 | 24.57 | $23.89 | 37400 |
| 2022-04-20 | 24.64 | $24.06 | 22900 |
| 2022-04-19 | 24.70 | $23.84 | 34300 |
| 2022-04-18 | 24.79 | $23.95 | 39100 |
| 2022-04-14 | 24.88 | $24.23 | 30600 |
| 2022-04-13 | 24.95 | $24.38 | 65600 |
| 2022-04-12 | 25.01 | $24.50 | 54500 |
| 2022-04-11 | 25.06 | $24.73 | 121400 |
| 2022-04-08 | 25.09 | $24.91 | 23900 |
| 2022-04-07 | 25.11 | $25.04 | 19800 |
| 2022-04-06 | 25.12 | $24.95 | 33100 |
| 2022-04-05 | 25.14 | $25.00 | 34300 |
| 2022-04-04 | 25.15 | $25.14 | 33100 |
| 2022-04-01 | 25.15 | $25.23 | 13300 |
| 2022-03-31 | 25.15 | $25.31 | 36400 |
| 2022-03-30 | 25.13 | $25.25 | 47400 |
| 2022-03-29 | 25.12 | $25.34 | 28900 |
| 2022-03-28 | 25.09 | $25.01 | 14800 |
| 2022-03-25 | 25.10 | $24.94 | 26400 |
| 2022-03-24 | 25.12 | $25.12 | 8500 |
| 2022-03-23 | 25.12 | $25.09 | 30600 |
| 2022-03-22 | 25.12 | $25.03 | 14500 |
| 2022-03-21 | 25.13 | $25.04 | 14200 |
| 2022-03-18 | 25.14 | $25.25 | 9900 |
| 2022-03-17 | 25.13 | $25.18 | 21500 |
| 2022-03-16 | 25.12 | $25.03 | 35000 |
| 2022-03-15 | 25.13 | $24.87 | 30200 |
| 2022-03-14 | 25.16 | $24.92 | 43200 |
| 2022-03-11 | 25.19 | $25.30 | 31500 |
| 2022-03-10 | 25.18 | $25.11 | 24100 |
| 2022-03-09 | 25.18 | $25.17 | 25000 |
| 2022-03-08 | 25.18 | $25.05 | 29300 |
| 2022-03-07 | 25.20 | $25.05 | 69500 |
| 2022-03-04 | 25.21 | $25.04 | 32200 |
| 2022-03-03 | 25.23 | $25.02 | 13300 |
| 2022-03-02 | 25.25 | $25.04 | 41800 |
| 2022-03-01 | 25.28 | $24.90 | 27700 |
| 2022-02-28 | 25.32 | $24.83 | 45600 |
| 2022-02-25 | 25.37 | $25.02 | 21200 |
| 2022-02-24 | 25.40 | $25.17 | 29500 |
| 2022-02-23 | 25.43 | $25.02 | 30500 |
| 2022-02-22 | 25.47 | $25.03 | 29900 |
| 2022-02-18 | 25.52 | $25.15 | 31300 |
| 2022-02-17 | 25.56 | $25.16 | 18300 |
| 2022-02-16 | 25.60 | $25.36 | 19900 |
| 2022-02-15 | 25.63 | $25.32 | 19100 |
| 2022-02-14 | 25.66 | $24.97 | 45200 |
| 2022-02-11 | 25.73 | $25.23 | 55500 |
| 2022-02-10 | 25.78 | $25.57 | 33100 |
| 2022-02-09 | 25.80 | $25.84 | 38400 |
| 2022-02-08 | 25.80 | $25.70 | 24100 |
| 2022-02-07 | 25.81 | $25.73 | 23800 |
| 2022-02-04 | 25.82 | $25.69 | 25800 |
| 2022-02-03 | 25.83 | $25.75 | 30100 |
| 2022-02-02 | 25.84 | $25.87 | 34600 |
| 2022-02-01 | 25.84 | $25.87 | 32200 |
| 2022-01-31 | 25.84 | $25.79 | 55400 |
| 2022-01-28 | 25.84 | $25.60 | 25900 |
| 2022-01-27 | 25.87 | $25.45 | 46600 |
| 2022-01-26 | 25.91 | $25.68 | 32100 |
| 2022-01-25 | 25.93 | $25.88 | 24100 |
| 2022-01-24 | 25.94 | $25.80 | 37200 |
| 2022-01-21 | 25.96 | $25.94 | 13300 |
| 2022-01-20 | 25.96 | $25.87 | 9800 |
| 2022-01-19 | 25.97 | $25.83 | 18700 |
| 2022-01-18 | 25.98 | $25.85 | 24700 |
| 2022-01-14 | 25.99 | $26.03 | 16500 |
| 2022-01-13 | 25.99 | $26.02 | 8600 |
| 2022-01-12 | 25.99 | $25.90 | 11100 |
| 2022-01-11 | 26.00 | $25.99 | 19700 |
| 2022-01-10 | 26.00 | $25.91 | 18100 |
| 2022-01-07 | 26.01 | $25.95 | 9900 |
| 2022-01-06 | 26.01 | $25.94 | 14800 |
| 2022-01-05 | 26.02 | $25.85 | 22800 |
| 2022-01-04 | 26.04 | $25.91 | 25500 |
| 2022-01-03 | 26.05 | $26.22 | 14400 |
| 2021-12-31 | 26.03 | $26.22 | 35500 |
| 2021-12-30 | 26.01 | $26.25 | 24000 |
| 2021-12-29 | 25.99 | $26.17 | 27200 |
| 2021-12-28 | 25.97 | $26.11 | 22100 |
| 2021-12-27 | 25.96 | $25.94 | 19700 |
| 2021-12-23 | 25.96 | $25.92 | 15800 |
| 2021-12-22 | 25.96 | $26.09 | 15300 |
| 2021-12-21 | 25.95 | $25.95 | 14000 |
| 2021-12-20 | 25.95 | $25.86 | 25900 |
| 2021-12-17 | 25.96 | $25.92 | 19700 |
| 2021-12-16 | 25.96 | $25.92 | 21000 |
| 2021-12-15 | 25.96 | $25.82 | 15100 |
| 2021-12-14 | 25.98 | $25.84 | 10500 |
| 2021-12-13 | 25.99 | $25.86 | 6800 |
| 2021-12-10 | 26.01 | $25.82 | 13200 |
| 2021-12-09 | 26.03 | $25.86 | 17100 |
| 2021-12-08 | 26.04 | $25.89 | 11200 |
| 2021-12-07 | 26.06 | $25.97 | 16500 |
| 2021-12-06 | 26.07 | $25.89 | 20700 |
| 2021-12-03 | 26.09 | $25.90 | 24300 |
| 2021-12-02 | 26.11 | $25.93 | 17900 |
| 2021-12-01 | 26.13 | $25.89 | 44500 |
| 2021-11-30 | 26.15 | $26.03 | 82000 |
| 2021-11-29 | 26.17 | $25.78 | 34600 |
| 2021-11-26 | 26.21 | $26.00 | 20700 |
| 2021-11-24 | 26.23 | $26.07 | 21300 |
| 2021-11-23 | 26.25 | $26.05 | 21900 |
| 2021-11-22 | 26.27 | $26.05 | 23400 |
| 2021-11-19 | 26.29 | $26.06 | 15100 |
| 2021-11-18 | 26.31 | $26.09 | 28600 |
| 2021-11-17 | 26.34 | $26.15 | 14700 |
| 2021-11-16 | 26.36 | $26.14 | 17800 |
| 2021-11-15 | 26.38 | $26.14 | 16500 |
| 2021-11-12 | 26.41 | $26.12 | 14100 |
| 2021-11-11 | 26.44 | $26.08 | 27000 |
| 2021-11-10 | 26.47 | $26.24 | 19200 |
| 2021-11-09 | 26.50 | $26.58 | 17600 |
| 2021-11-08 | 26.49 | $26.68 | 13900 |
| 2021-11-05 | 26.47 | $26.79 | 18100 |
| 2021-11-04 | 26.43 | $26.65 | 17000 |
| 2021-11-03 | 26.41 | $26.53 | 15000 |
| 2021-11-02 | 26.40 | $26.59 | 12600 |
| 2021-11-01 | 26.38 | $26.50 | 16900 |
| 2021-10-29 | 26.37 | $26.35 | 77500 |
| 2021-10-28 | 26.37 | $26.60 | 15500 |
| 2021-10-27 | 26.34 | $26.54 | 17700 |
| 2021-10-26 | 26.32 | $26.46 | 9700 |
| 2021-10-25 | 26.31 | $26.35 | 16200 |
| 2021-10-22 | 26.30 | $26.39 | 8700 |
| 2021-10-21 | 26.29 | $26.41 | 14300 |
| 2021-10-20 | 26.28 | $26.48 | 33300 |
| 2021-10-19 | 26.26 | $26.25 | 27600 |
| 2021-10-18 | 26.26 | $26.17 | 6300 |
| 2021-10-15 | 26.27 | $26.19 | 16500 |
| 2021-10-14 | 26.28 | $26.23 | 55600 |
| 2021-10-13 | 26.29 | $26.24 | 15800 |
| 2021-10-12 | 26.29 | $26.27 | 15000 |
| 2021-10-11 | 26.29 | $26.11 | 13200 |
| 2021-10-08 | 26.31 | $26.09 | 15900 |
| 2021-10-07 | 26.34 | $26.08 | 18100 |
| 2021-10-06 | 26.36 | $26.08 | 37100 |
| 2021-10-05 | 26.39 | $26.01 | 13800 |
| 2021-10-04 | 26.43 | $26.08 | 27100 |
| 2021-10-01 | 26.47 | $26.24 | 6500 |
| 2021-09-30 | 26.50 | $26.20 | 77800 |
| 2021-09-29 | 26.53 | $26.25 | 17700 |
| 2021-09-28 | 26.56 | $26.03 | 25600 |
| 2021-09-27 | 26.61 | $26.33 | 27600 |
| 2021-09-24 | 26.64 | $26.54 | 5000 |
| 2021-09-23 | 26.65 | $26.57 | 14200 |
| 2021-09-22 | 26.66 | $26.66 | 32600 |
| 2021-09-21 | 26.66 | $26.49 | 8600 |
| 2021-09-20 | 26.68 | $26.60 | 11400 |
| 2021-09-17 | 26.69 | $26.65 | 8200 |
| 2021-09-16 | 26.69 | $26.67 | 18500 |
| 2021-09-15 | 26.69 | $26.63 | 17700 |
| 2021-09-14 | 26.70 | $26.51 | 4600 |
| 2021-09-13 | 26.72 | $26.59 | 8600 |
| 2021-09-10 | 26.73 | $26.57 | 11300 |
| 2021-09-09 | 26.75 | $26.56 | 13400 |
| 2021-09-08 | 26.77 | $26.59 | 14100 |
| 2021-09-07 | 26.79 | $26.69 | 16700 |
| 2021-09-03 | 26.80 | $26.75 | 15300 |
| 2021-09-02 | 26.81 | $26.81 | 15800 |
| 2021-09-01 | 26.81 | $26.78 | 21200 |
| 2021-08-31 | 26.81 | $26.54 | 58000 |
| 2021-08-30 | 26.84 | $26.70 | 13100 |
| 2021-08-27 | 26.85 | $26.93 | 13300 |
| 2021-08-26 | 26.84 | $26.72 | 12500 |
| 2021-08-25 | 26.86 | $26.86 | 15200 |
| 2021-08-24 | 26.86 | $26.88 | 11000 |
| 2021-08-23 | 26.85 | $26.91 | 8000 |
| 2021-08-20 | 26.85 | $26.93 | 12900 |
| 2021-08-19 | 26.84 | $26.85 | 10100 |
| 2021-08-18 | 26.84 | $26.83 | 13600 |
| 2021-08-17 | 26.84 | $26.83 | 9900 |
| 2021-08-16 | 26.84 | $26.81 | 12700 |
| 2021-08-13 | 26.84 | $26.82 | 17600 |
| 2021-08-12 | 26.85 | $26.96 | 10400 |
| 2021-08-11 | 26.83 | $26.85 | 7700 |
| 2021-08-10 | 26.83 | $26.82 | 15400 |
| 2021-08-09 | 26.83 | $26.90 | 9700 |
| 2021-08-06 | 26.83 | $26.98 | 16100 |
| 2021-08-05 | 26.81 | $27.07 | 17700 |
| 2021-08-04 | 26.78 | $26.96 | 38700 |
| 2021-08-03 | 26.77 | $26.75 | 30800 |
| 2021-08-02 | 26.77 | $26.99 | 25300 |
| 2021-07-30 | 26.74 | $26.93 | 17600 |
| 2021-07-29 | 26.72 | $26.73 | 15600 |
| 2021-07-28 | 26.72 | $26.70 | 15400 |
| 2021-07-27 | 26.73 | $26.74 | 15000 |
| 2021-07-26 | 26.73 | $26.73 | 10000 |
| 2021-07-23 | 26.72 | $26.66 | 12300 |
| 2021-07-22 | 26.73 | $26.56 | 14200 |
| 2021-07-21 | 26.75 | $26.61 | 225600 |
| 2021-07-20 | 26.76 | $26.54 | 16100 |
| 2021-07-19 | 26.79 | $26.54 | 9700 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
20.46
2026-07-16
Close Price
$20.43
Vol: 23721
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.46
Average
23.52
Maximum
26.88
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.46 | $20.43 | 23721 |
| 2026-07-15 | 20.47 | $20.46 | 24600 |
| 2026-07-14 | 20.48 | $20.40 | 18217 |
| 2026-07-13 | 20.50 | $20.30 | 33100 |
| 2026-07-10 | 20.53 | $20.39 | 27200 |
| 2026-07-09 | 20.55 | $20.43 | 33508 |
| 2026-07-08 | 20.58 | $20.38 | 42000 |
| 2026-07-07 | 20.61 | $20.52 | 45500 |
| 2026-07-06 | 20.62 | $20.57 | 21100 |
| 2026-07-02 | 20.64 | $20.50 | 51700 |
| 2026-07-01 | 20.66 | $20.50 | 60300 |
| 2026-06-30 | 20.69 | $20.42 | 314925 |
| 2026-06-29 | 20.73 | $20.48 | 40914 |
| 2026-06-26 | 20.76 | $20.42 | 45318 |
| 2026-06-25 | 20.81 | $20.53 | 24517 |
| 2026-06-24 | 20.85 | $20.62 | 30143 |
| 2026-06-23 | 20.88 | $20.61 | 31600 |
| 2026-06-22 | 20.93 | $20.66 | 41200 |
| 2026-06-18 | 20.96 | $20.93 | 17400 |
| 2026-06-17 | 20.98 | $20.94 | 17214 |
| 2026-06-16 | 21.00 | $20.97 | 20400 |
| 2026-06-15 | 21.01 | $20.93 | 14911 |
| 2026-06-12 | 21.04 | $20.90 | 16100 |
| 2026-06-11 | 21.07 | $20.92 | 20400 |
| 2026-06-10 | 21.10 | $20.78 | 21400 |
| 2026-06-09 | 21.15 | $20.80 | 17400 |
| 2026-06-08 | 21.21 | $20.82 | 24500 |
| 2026-06-05 | 21.27 | $20.81 | 15400 |
| 2026-06-04 | 21.33 | $20.91 | 19534 |
| 2026-06-03 | 21.39 | $20.94 | 28816 |
| 2026-06-02 | 21.45 | $21.14 | 23323 |
| 2026-06-01 | 21.49 | $21.22 | 27000 |
| 2026-05-29 | 21.52 | $21.10 | 59905 |
| 2026-05-28 | 21.57 | $21.60 | 15300 |
| 2026-05-27 | 21.58 | $21.58 | 36419 |
| 2026-05-26 | 21.58 | $21.42 | 17800 |
| 2026-05-22 | 21.61 | $21.39 | 13539 |
| 2026-05-21 | 21.64 | $21.33 | 39400 |
| 2026-05-20 | 21.67 | $21.48 | 35900 |
| 2026-05-19 | 21.70 | $21.33 | 34800 |
| 2026-05-18 | 21.74 | $21.58 | 28717 |
| 2026-05-15 | 21.75 | $21.62 | 46600 |
| 2026-05-14 | 21.76 | $21.76 | 21200 |
| 2026-05-13 | 21.76 | $21.79 | 16639 |
| 2026-05-12 | 21.75 | $21.77 | 28508 |
| 2026-05-11 | 21.75 | $21.86 | 26035 |
| 2026-05-08 | 21.73 | $21.87 | 16200 |
| 2026-05-07 | 21.72 | $21.74 | 18000 |
| 2026-05-06 | 21.71 | $21.77 | 8515 |
| 2026-05-05 | 21.70 | $21.69 | 11400 |
| 2026-05-04 | 21.70 | $21.65 | 20600 |
| 2026-05-01 | 21.69 | $21.72 | 9900 |
| 2026-04-30 | 21.68 | $21.76 | 27800 |
| 2026-04-29 | 21.66 | $21.63 | 21936 |
| 2026-04-28 | 21.65 | $21.80 | 13100 |
| 2026-04-27 | 21.62 | $21.82 | 15500 |
| 2026-04-24 | 21.58 | $21.80 | 12000 |
| 2026-04-23 | 21.53 | $21.78 | 21300 |
| 2026-04-22 | 21.49 | $21.72 | 17600 |
| 2026-04-21 | 21.45 | $21.65 | 14700 |
| 2026-04-20 | 21.42 | $21.61 | 13000 |
| 2026-04-17 | 21.38 | $21.67 | 9100 |
| 2026-04-16 | 21.34 | $21.58 | 13500 |
| 2026-04-15 | 21.31 | $21.68 | 11000 |
| 2026-04-14 | 21.27 | $21.69 | 14300 |
| 2026-04-13 | 21.23 | $21.50 | 18200 |
| 2026-04-10 | 21.21 | $21.48 | 21800 |
| 2026-04-09 | 21.19 | $21.56 | 21400 |
| 2026-04-08 | 21.17 | $21.54 | 23820 |
| 2026-04-07 | 21.15 | $21.16 | 21100 |
| 2026-04-06 | 21.17 | $21.19 | 38900 |
| 2026-04-02 | 21.19 | $21.09 | 33800 |
| 2026-04-01 | 21.23 | $21.00 | 64700 |
| 2026-03-31 | 21.28 | $20.76 | 213200 |
| 2026-03-30 | 21.36 | $20.79 | 24500 |
| 2026-03-27 | 21.45 | $20.88 | 22500 |
| 2026-03-26 | 21.53 | $21.00 | 26900 |
| 2026-03-25 | 21.61 | $21.15 | 22900 |
| 2026-03-24 | 21.69 | $21.14 | 18900 |
| 2026-03-23 | 21.77 | $21.17 | 28100 |
| 2026-03-20 | 21.85 | $21.17 | 23400 |
| 2026-03-19 | 21.94 | $21.51 | 33700 |
| 2026-03-18 | 22.00 | $21.50 | 15800 |
| 2026-03-17 | 22.07 | $21.68 | 11600 |
| 2026-03-16 | 22.12 | $21.71 | 23203 |
| 2026-03-13 | 22.18 | $21.89 | 35100 |
| 2026-03-12 | 22.21 | $21.98 | 54500 |
| 2026-03-11 | 22.25 | $21.95 | 12800 |
| 2026-03-10 | 22.28 | $22.03 | 9600 |
| 2026-03-09 | 22.31 | $22.00 | 26800 |
| 2026-03-06 | 22.34 | $22.14 | 19000 |
| 2026-03-05 | 22.36 | $22.23 | 18400 |
| 2026-03-04 | 22.37 | $22.27 | 8300 |
| 2026-03-03 | 22.38 | $22.26 | 23000 |
| 2026-03-02 | 22.39 | $22.32 | 55100 |
| 2026-02-27 | 22.39 | $22.14 | 147800 |
| 2026-02-26 | 22.41 | $22.54 | 25300 |
| 2026-02-25 | 22.39 | $22.58 | 28100 |
| 2026-02-24 | 22.36 | $22.50 | 23800 |
| 2026-02-23 | 22.34 | $22.51 | 31400 |
| 2026-02-20 | 22.32 | $22.50 | 25400 |
| 2026-02-19 | 22.29 | $22.46 | 42400 |
| 2026-02-18 | 22.27 | $22.47 | 36300 |
| 2026-02-17 | 22.25 | $22.45 | 28200 |
| 2026-02-13 | 22.23 | $22.29 | 13800 |
| 2026-02-12 | 22.22 | $22.23 | 30200 |
| 2026-02-11 | 22.21 | $22.33 | 20900 |
| 2026-02-10 | 22.20 | $22.23 | 16200 |
| 2026-02-09 | 22.20 | $22.22 | 10100 |
| 2026-02-06 | 22.19 | $22.21 | 21300 |
| 2026-02-05 | 22.19 | $22.17 | 20800 |
| 2026-02-04 | 22.18 | $22.17 | 9800 |
| 2026-02-03 | 22.18 | $22.20 | 15400 |
| 2026-02-02 | 22.17 | $22.25 | 19600 |
| 2026-01-30 | 22.16 | $22.21 | 22200 |
| 2026-01-29 | 22.14 | $22.19 | 18500 |
| 2026-01-28 | 22.13 | $22.22 | 15200 |
| 2026-01-27 | 22.11 | $22.26 | 21400 |
| 2026-01-26 | 22.08 | $22.25 | 18400 |
| 2026-01-23 | 22.05 | $22.23 | 13500 |
| 2026-01-22 | 22.02 | $22.14 | 15200 |
| 2026-01-21 | 22.00 | $22.06 | 30000 |
| 2026-01-20 | 21.98 | $22.04 | 30200 |
| 2026-01-16 | 21.97 | $22.16 | 36900 |
| 2026-01-15 | 21.94 | $22.26 | 23000 |
| 2026-01-14 | 21.90 | $22.18 | 34900 |
| 2026-01-13 | 21.86 | $22.11 | 31000 |
| 2026-01-12 | 21.83 | $22.03 | 16800 |
| 2026-01-09 | 21.81 | $22.00 | 20100 |
| 2026-01-08 | 21.78 | $21.95 | 30200 |
| 2026-01-07 | 21.77 | $21.94 | 19000 |
| 2026-01-06 | 21.75 | $21.88 | 26700 |
| 2026-01-05 | 21.73 | $21.93 | 50000 |
| 2026-01-02 | 21.71 | $21.86 | 25200 |
| 2025-12-31 | 21.69 | $21.61 | 77600 |
| 2025-12-30 | 21.70 | $21.62 | 56300 |
| 2025-12-29 | 21.71 | $21.63 | 41500 |
| 2025-12-26 | 21.71 | $21.69 | 20000 |
| 2025-12-24 | 21.71 | $21.65 | 14800 |
| 2025-12-23 | 21.72 | $21.64 | 27200 |
| 2025-12-22 | 21.73 | $21.70 | 33000 |
| 2025-12-19 | 21.74 | $21.78 | 33400 |
| 2025-12-18 | 21.74 | $21.83 | 33900 |
| 2025-12-17 | 21.73 | $21.77 | 30000 |
| 2025-12-16 | 21.74 | $21.83 | 43900 |
| 2025-12-15 | 21.73 | $21.74 | 44100 |
| 2025-12-12 | 21.74 | $21.67 | 31500 |
| 2025-12-11 | 21.76 | $21.86 | 41600 |
| 2025-12-10 | 21.76 | $21.72 | 20100 |
| 2025-12-09 | 21.78 | $21.67 | 54200 |
| 2025-12-08 | 21.81 | $21.56 | 29500 |
| 2025-12-05 | 21.86 | $21.57 | 30300 |
| 2025-12-04 | 21.91 | $21.57 | 28200 |
| 2025-12-03 | 21.97 | $21.70 | 34200 |
| 2025-12-02 | 22.02 | $21.65 | 42700 |
| 2025-12-01 | 22.07 | $21.60 | 53300 |
| 2025-11-28 | 22.14 | $21.68 | 53100 |
| 2025-11-26 | 22.21 | $22.10 | 29700 |
| 2025-11-25 | 22.23 | $22.06 | 22100 |
| 2025-11-24 | 22.27 | $22.01 | 17800 |
| 2025-11-21 | 22.32 | $21.96 | 15600 |
| 2025-11-20 | 22.37 | $21.83 | 26600 |
| 2025-11-19 | 22.45 | $21.96 | 16200 |
| 2025-11-18 | 22.51 | $22.00 | 18000 |
| 2025-11-17 | 22.58 | $21.96 | 26600 |
| 2025-11-14 | 22.66 | $22.31 | 20300 |
| 2025-11-13 | 22.70 | $22.31 | 22400 |
| 2025-11-12 | 22.75 | $22.63 | 23800 |
| 2025-11-11 | 22.77 | $22.85 | 26000 |
| 2025-11-10 | 22.77 | $22.72 | 10900 |
| 2025-11-07 | 22.78 | $22.56 | 16900 |
| 2025-11-06 | 22.80 | $22.64 | 21400 |
| 2025-11-05 | 22.82 | $22.67 | 25400 |
| 2025-11-04 | 22.83 | $22.60 | 25500 |
| 2025-11-03 | 22.86 | $22.63 | 19200 |
| 2025-10-31 | 22.88 | $22.64 | 46500 |
| 2025-10-30 | 22.90 | $22.74 | 25000 |
| 2025-10-29 | 22.92 | $22.93 | 7600 |
| 2025-10-28 | 22.91 | $23.01 | 15200 |
| 2025-10-27 | 22.90 | $23.05 | 14600 |
| 2025-10-24 | 22.89 | $23.04 | 16200 |
| 2025-10-23 | 22.87 | $22.94 | 12900 |
| 2025-10-22 | 22.87 | $22.93 | 23400 |
| 2025-10-21 | 22.87 | $23.07 | 15900 |
| 2025-10-20 | 22.86 | $22.99 | 27500 |
| 2025-10-17 | 22.86 | $22.85 | 14700 |
| 2025-10-16 | 22.88 | $22.79 | 26300 |
| 2025-10-15 | 22.91 | $22.78 | 22300 |
| 2025-10-14 | 22.94 | $22.70 | 18400 |
| 2025-10-13 | 22.99 | $22.69 | 13500 |
| 2025-10-10 | 23.05 | $22.51 | 18500 |
| 2025-10-09 | 23.13 | $22.77 | 21800 |
| 2025-10-08 | 23.19 | $22.95 | 14300 |
| 2025-10-07 | 23.23 | $22.93 | 13400 |
| 2025-10-06 | 23.28 | $22.93 | 13000 |
| 2025-10-03 | 23.33 | $23.02 | 16900 |
| 2025-10-02 | 23.38 | $23.07 | 23300 |
| 2025-10-01 | 23.41 | $23.13 | 19800 |
| 2025-09-30 | 23.45 | $22.72 | 70500 |
| 2025-09-29 | 23.52 | $22.91 | 21100 |
| 2025-09-26 | 23.57 | $23.01 | 26700 |
| 2025-09-25 | 23.62 | $23.22 | 26800 |
| 2025-09-24 | 23.65 | $23.50 | 18900 |
| 2025-09-23 | 23.65 | $23.65 | 25700 |
| 2025-09-22 | 23.63 | $23.77 | 9100 |
| 2025-09-19 | 23.60 | $23.86 | 17800 |
| 2025-09-18 | 23.57 | $23.90 | 11200 |
| 2025-09-17 | 23.52 | $23.99 | 19300 |
| 2025-09-16 | 23.46 | $23.89 | 39200 |
| 2025-09-15 | 23.41 | $23.95 | 28600 |
| 2025-09-12 | 23.35 | $23.79 | 21600 |
| 2025-09-11 | 23.30 | $23.64 | 14600 |
| 2025-09-10 | 23.26 | $23.49 | 7800 |
| 2025-09-09 | 23.23 | $23.40 | 11100 |
| 2025-09-08 | 23.21 | $23.43 | 23700 |
| 2025-09-05 | 23.18 | $23.27 | 64100 |
| 2025-09-04 | 23.16 | $23.03 | 24500 |
| 2025-09-03 | 23.17 | $22.97 | 11500 |
| 2025-09-02 | 23.18 | $22.81 | 24000 |
| 2025-08-29 | 23.20 | $22.80 | 106900 |
| 2025-08-28 | 23.23 | $23.52 | 14400 |
| 2025-08-27 | 23.18 | $23.50 | 22000 |
| 2025-08-26 | 23.13 | $23.48 | 16400 |
| 2025-08-25 | 23.08 | $23.47 | 11900 |
| 2025-08-22 | 23.02 | $23.43 | 17300 |
| 2025-08-21 | 22.95 | $23.32 | 29300 |
| 2025-08-20 | 22.90 | $23.34 | 14400 |
| 2025-08-19 | 22.83 | $23.22 | 29500 |
| 2025-08-18 | 22.77 | $23.01 | 5800 |
| 2025-08-15 | 22.72 | $23.00 | 12400 |
| 2025-08-14 | 22.67 | $22.99 | 8000 |
| 2025-08-13 | 22.61 | $23.02 | 12800 |
| 2025-08-12 | 22.55 | $22.85 | 11500 |
| 2025-08-11 | 22.50 | $22.71 | 11400 |
| 2025-08-08 | 22.46 | $22.71 | 9800 |
| 2025-08-07 | 22.41 | $22.68 | 16800 |
| 2025-08-06 | 22.37 | $22.90 | 34300 |
| 2025-08-05 | 22.30 | $22.99 | 16400 |
| 2025-08-04 | 22.22 | $22.91 | 30800 |
| 2025-08-01 | 22.14 | $22.57 | 8300 |
| 2025-07-31 | 22.08 | $22.51 | 71700 |
| 2025-07-30 | 22.03 | $22.21 | 11400 |
| 2025-07-29 | 22.01 | $22.23 | 11800 |
| 2025-07-28 | 21.98 | $22.11 | 30900 |
| 2025-07-25 | 21.96 | $22.10 | 20800 |
| 2025-07-24 | 21.93 | $22.01 | 18000 |
| 2025-07-23 | 21.92 | $21.91 | 12000 |
| 2025-07-22 | 21.91 | $21.97 | 10800 |
| 2025-07-21 | 21.89 | $21.95 | 13800 |
| 2025-07-18 | 21.87 | $21.99 | 16500 |
| 2025-07-17 | 21.84 | $21.98 | 15900 |
| 2025-07-16 | 21.81 | $21.80 | 22000 |
| 2025-07-15 | 21.80 | $21.90 | 33600 |
| 2025-07-14 | 21.77 | $22.02 | 23900 |
| 2025-07-11 | 21.73 | $22.11 | 16300 |
| 2025-07-10 | 21.67 | $22.21 | 21600 |
| 2025-07-09 | 21.61 | $21.98 | 10600 |
| 2025-07-08 | 21.56 | $21.94 | 22100 |
| 2025-07-07 | 21.52 | $21.78 | 29500 |
| 2025-07-03 | 21.49 | $21.74 | 29300 |
| 2025-07-02 | 21.46 | $21.84 | 25400 |
| 2025-07-01 | 21.42 | $21.52 | 31500 |
| 2025-06-30 | 21.40 | $21.31 | 109000 |
| 2025-06-27 | 21.41 | $21.43 | 49600 |
| 2025-06-26 | 21.41 | $21.59 | 57300 |
| 2025-06-25 | 21.39 | $21.51 | 14300 |
| 2025-06-24 | 21.37 | $21.49 | 26000 |
| 2025-06-23 | 21.36 | $21.38 | 10400 |
| 2025-06-20 | 21.36 | $21.32 | 14600 |
| 2025-06-18 | 21.36 | $21.30 | 21300 |
| 2025-06-17 | 21.37 | $21.25 | 17400 |
| 2025-06-16 | 21.38 | $21.28 | 15100 |
| 2025-06-13 | 21.39 | $21.36 | 22500 |
| 2025-06-12 | 21.40 | $21.40 | 19400 |
| 2025-06-11 | 21.40 | $21.43 | 32100 |
| 2025-06-10 | 21.40 | $21.49 | 35300 |
| 2025-06-09 | 21.39 | $21.50 | 32800 |
| 2025-06-06 | 21.38 | $21.41 | 26600 |
| 2025-06-05 | 21.38 | $21.52 | 29800 |
| 2025-06-04 | 21.37 | $21.42 | 18300 |
| 2025-06-03 | 21.37 | $21.29 | 29400 |
| 2025-06-02 | 21.38 | $21.20 | 43300 |
| 2025-05-30 | 21.41 | $21.20 | 98700 |
| 2025-05-29 | 21.43 | $21.48 | 41500 |
| 2025-05-28 | 21.43 | $21.29 | 41900 |
| 2025-05-27 | 21.45 | $21.44 | 45000 |
| 2025-05-23 | 21.45 | $21.25 | 15200 |
| 2025-05-22 | 21.48 | $21.26 | 21500 |
| 2025-05-21 | 21.51 | $21.21 | 35000 |
| 2025-05-20 | 21.54 | $21.65 | 41100 |
| 2025-05-19 | 21.53 | $21.59 | 16100 |
| 2025-05-16 | 21.53 | $21.54 | 25100 |
| 2025-05-15 | 21.53 | $21.50 | 14500 |
| 2025-05-14 | 21.53 | $21.45 | 15900 |
| 2025-05-13 | 21.53 | $21.54 | 7500 |
| 2025-05-12 | 21.53 | $21.52 | 29200 |
| 2025-05-09 | 21.53 | $21.51 | 15100 |
| 2025-05-08 | 21.52 | $21.48 | 17600 |
| 2025-05-07 | 21.52 | $21.49 | 7000 |
| 2025-05-06 | 21.53 | $21.47 | 16100 |
| 2025-05-05 | 21.53 | $21.42 | 18700 |
| 2025-05-02 | 21.54 | $21.56 | 8300 |
| 2025-05-01 | 21.54 | $21.57 | 25700 |
| 2025-04-30 | 21.53 | $21.57 | 20100 |
| 2025-04-29 | 21.53 | $21.72 | 10700 |
| 2025-04-28 | 21.51 | $21.74 | 24500 |
| 2025-04-25 | 21.49 | $21.69 | 20700 |
| 2025-04-24 | 21.47 | $21.71 | 29200 |
| 2025-04-23 | 21.46 | $21.65 | 21300 |
| 2025-04-22 | 21.45 | $21.37 | 14500 |
| 2025-04-21 | 21.46 | $21.22 | 16200 |
| 2025-04-17 | 21.50 | $21.31 | 23800 |
| 2025-04-16 | 21.54 | $21.27 | 11100 |
| 2025-04-15 | 21.58 | $21.34 | 25900 |
| 2025-04-14 | 21.61 | $21.29 | 35600 |
| 2025-04-11 | 21.66 | $21.25 | 27600 |
| 2025-04-10 | 21.71 | $21.52 | 42700 |
| 2025-04-09 | 21.74 | $21.85 | 48300 |
| 2025-04-08 | 21.74 | $21.62 | 55500 |
| 2025-04-07 | 21.76 | $21.59 | 34900 |
| 2025-04-04 | 21.78 | $21.76 | 105100 |
| 2025-04-03 | 21.79 | $21.55 | 53700 |
| 2025-04-02 | 21.82 | $21.61 | 28500 |
| 2025-04-01 | 21.85 | $21.54 | 38500 |
| 2025-03-31 | 21.88 | $21.53 | 185000 |
| 2025-03-28 | 21.92 | $21.63 | 35600 |
| 2025-03-27 | 21.95 | $21.73 | 37100 |
| 2025-03-26 | 21.98 | $21.84 | 28500 |
| 2025-03-25 | 22.00 | $22.02 | 15600 |
| 2025-03-24 | 22.00 | $21.98 | 33000 |
| 2025-03-21 | 22.00 | $22.04 | 28800 |
| 2025-03-20 | 22.01 | $22.13 | 11400 |
| 2025-03-19 | 22.00 | $22.13 | 29700 |
| 2025-03-18 | 22.00 | $22.06 | 20800 |
| 2025-03-17 | 22.00 | $22.13 | 20900 |
| 2025-03-14 | 21.99 | $21.93 | 21800 |
| 2025-03-13 | 22.01 | $21.84 | 24700 |
| 2025-03-12 | 22.04 | $21.82 | 25400 |
| 2025-03-11 | 22.07 | $21.79 | 36900 |
| 2025-03-10 | 22.10 | $21.80 | 37000 |
| 2025-03-07 | 22.14 | $21.88 | 22800 |
| 2025-03-06 | 22.17 | $21.90 | 35900 |
| 2025-03-05 | 22.21 | $22.00 | 33400 |
| 2025-03-04 | 22.23 | $21.99 | 31600 |
| 2025-03-03 | 22.26 | $22.08 | 35900 |
| 2025-02-28 | 22.27 | $22.06 | 38300 |
| 2025-02-27 | 22.30 | $22.34 | 37300 |
| 2025-02-26 | 22.29 | $22.43 | 16800 |
| 2025-02-25 | 22.29 | $22.44 | 40900 |
| 2025-02-24 | 22.28 | $22.32 | 19800 |
| 2025-02-21 | 22.28 | $22.25 | 9000 |
| 2025-02-20 | 22.30 | $22.20 | 16400 |
| 2025-02-19 | 22.32 | $22.22 | 22600 |
| 2025-02-18 | 22.35 | $22.28 | 13500 |
| 2025-02-14 | 22.37 | $22.33 | 27500 |
| 2025-02-13 | 22.38 | $22.25 | 33100 |
| 2025-02-12 | 22.41 | $21.99 | 48000 |
| 2025-02-11 | 22.46 | $22.24 | 20700 |
| 2025-02-10 | 22.48 | $22.29 | 12700 |
| 2025-02-07 | 22.50 | $22.30 | 11300 |
| 2025-02-06 | 22.51 | $22.39 | 18700 |
| 2025-02-05 | 22.52 | $22.43 | 27700 |
| 2025-02-04 | 22.52 | $22.22 | 26300 |
| 2025-02-03 | 22.54 | $22.11 | 28400 |
| 2025-01-31 | 22.57 | $22.26 | 73100 |
| 2025-01-30 | 22.59 | $22.72 | 17500 |
| 2025-01-29 | 22.56 | $22.63 | 22900 |
| 2025-01-28 | 22.54 | $22.89 | 25800 |
| 2025-01-27 | 22.48 | $23.06 | 40600 |
| 2025-01-24 | 22.41 | $22.75 | 20500 |
| 2025-01-23 | 22.36 | $22.66 | 20100 |
| 2025-01-22 | 22.32 | $22.78 | 16800 |
| 2025-01-21 | 22.26 | $22.86 | 25700 |
| 2025-01-17 | 22.20 | $22.55 | 33800 |
| 2025-01-16 | 22.16 | $22.60 | 33000 |
| 2025-01-15 | 22.12 | $22.50 | 23700 |
| 2025-01-14 | 22.09 | $21.95 | 48000 |
| 2025-01-13 | 22.12 | $21.77 | 32800 |
| 2025-01-10 | 22.17 | $21.86 | 100500 |
| 2025-01-08 | 22.22 | $21.95 | 48800 |
| 2025-01-07 | 22.26 | $22.15 | 23200 |
| 2025-01-06 | 22.29 | $22.46 | 32600 |
| 2025-01-03 | 22.29 | $22.52 | 28900 |
| 2025-01-02 | 22.29 | $22.35 | 18900 |
| 2024-12-31 | 22.31 | $21.97 | 185400 |
| 2024-12-30 | 22.37 | $22.00 | 67200 |
| 2024-12-27 | 22.43 | $21.75 | 42900 |
| 2024-12-26 | 22.53 | $21.95 | 58800 |
| 2024-12-24 | 22.61 | $22.12 | 17800 |
| 2024-12-23 | 22.69 | $22.18 | 55900 |
| 2024-12-20 | 22.77 | $22.27 | 44300 |
| 2024-12-19 | 22.85 | $22.15 | 78900 |
| 2024-12-18 | 22.95 | $22.44 | 56200 |
| 2024-12-17 | 23.03 | $22.78 | 55400 |
| 2024-12-16 | 23.09 | $22.62 | 24600 |
| 2024-12-13 | 23.16 | $22.65 | 40500 |
| 2024-12-12 | 23.24 | $22.80 | 47500 |
| 2024-12-11 | 23.31 | $23.03 | 43000 |
| 2024-12-10 | 23.37 | $23.04 | 42400 |
| 2024-12-09 | 23.43 | $22.93 | 40000 |
| 2024-12-06 | 23.51 | $23.07 | 26100 |
| 2024-12-05 | 23.59 | $23.10 | 33600 |
| 2024-12-04 | 23.66 | $23.08 | 40800 |
| 2024-12-03 | 23.74 | $22.98 | 75700 |
| 2024-12-02 | 23.84 | $23.01 | 118000 |
| 2024-11-29 | 23.94 | $23.18 | 244800 |
| 2024-11-27 | 24.02 | $23.61 | 36200 |
| 2024-11-26 | 24.07 | $23.73 | 33700 |
| 2024-11-25 | 24.11 | $24.09 | 22400 |
| 2024-11-22 | 24.11 | $24.02 | 19700 |
| 2024-11-21 | 24.12 | $23.90 | 15200 |
| 2024-11-20 | 24.15 | $23.85 | 25000 |
| 2024-11-19 | 24.18 | $24.00 | 45800 |
| 2024-11-18 | 24.20 | $24.15 | 16100 |
| 2024-11-15 | 24.20 | $24.16 | 24000 |
| 2024-11-14 | 24.21 | $24.16 | 14000 |
| 2024-11-13 | 24.23 | $24.14 | 34100 |
| 2024-11-12 | 24.24 | $24.26 | 30300 |
| 2024-11-11 | 24.25 | $24.38 | 51500 |
| 2024-11-08 | 24.25 | $24.60 | 13400 |
| 2024-11-07 | 24.23 | $24.25 | 32200 |
| 2024-11-06 | 24.24 | $24.04 | 16700 |
| 2024-11-05 | 24.27 | $24.30 | 18800 |
| 2024-11-04 | 24.28 | $23.99 | 25000 |
| 2024-11-01 | 24.32 | $23.87 | 19700 |
| 2024-10-31 | 24.37 | $23.97 | 38100 |
| 2024-10-30 | 24.42 | $24.20 | 21000 |
| 2024-10-29 | 24.45 | $24.16 | 23300 |
| 2024-10-28 | 24.49 | $24.24 | 10600 |
| 2024-10-25 | 24.52 | $24.24 | 14700 |
| 2024-10-24 | 24.56 | $24.19 | 11100 |
| 2024-10-23 | 24.61 | $24.30 | 18300 |
| 2024-10-22 | 24.64 | $24.57 | 10300 |
| 2024-10-21 | 24.66 | $24.42 | 16300 |
| 2024-10-18 | 24.69 | $24.82 | 10100 |
| 2024-10-17 | 24.68 | $24.82 | 11400 |
| 2024-10-16 | 24.67 | $24.88 | 18100 |
| 2024-10-15 | 24.66 | $24.69 | 22300 |
| 2024-10-14 | 24.67 | $24.63 | 15600 |
| 2024-10-11 | 24.68 | $24.49 | 25100 |
| 2024-10-10 | 24.71 | $24.37 | 16300 |
| 2024-10-09 | 24.75 | $24.41 | 19800 |
| 2024-10-08 | 24.79 | $24.46 | 49700 |
| 2024-10-07 | 24.83 | $24.42 | 16200 |
| 2024-10-04 | 24.87 | $24.71 | 8600 |
| 2024-10-03 | 24.89 | $24.85 | 13900 |
| 2024-10-02 | 24.89 | $24.78 | 29800 |
| 2024-10-01 | 24.89 | $24.84 | 36400 |
| 2024-09-30 | 24.89 | $24.99 | 163200 |
| 2024-09-27 | 24.87 | $24.93 | 14700 |
| 2024-09-26 | 24.85 | $24.94 | 19100 |
| 2024-09-25 | 24.83 | $24.89 | 18800 |
| 2024-09-24 | 24.81 | $24.97 | 25300 |
| 2024-09-23 | 24.78 | $24.88 | 17700 |
| 2024-09-20 | 24.76 | $24.92 | 28100 |
| 2024-09-19 | 24.73 | $24.96 | 24100 |
| 2024-09-18 | 24.70 | $24.91 | 18800 |
| 2024-09-17 | 24.66 | $24.92 | 27100 |
| 2024-09-16 | 24.63 | $24.90 | 18200 |
| 2024-09-13 | 24.59 | $24.82 | 32200 |
| 2024-09-12 | 24.55 | $24.83 | 16000 |
| 2024-09-11 | 24.51 | $24.81 | 9800 |
| 2024-09-10 | 24.47 | $24.76 | 18200 |
| 2024-09-09 | 24.42 | $24.70 | 14700 |
| 2024-09-06 | 24.38 | $24.58 | 15600 |
| 2024-09-05 | 24.34 | $24.60 | 35200 |
| 2024-09-04 | 24.30 | $24.41 | 17800 |
| 2024-09-03 | 24.27 | $24.17 | 34400 |
| 2024-08-30 | 24.26 | $24.16 | 22300 |
| 2024-08-29 | 24.24 | $24.57 | 25800 |
| 2024-08-28 | 24.18 | $24.55 | 17000 |
| 2024-08-27 | 24.12 | $24.50 | 14300 |
| 2024-08-26 | 24.05 | $24.48 | 18400 |
| 2024-08-23 | 23.98 | $24.50 | 29900 |
| 2024-08-22 | 23.90 | $24.41 | 20300 |
| 2024-08-21 | 23.83 | $24.45 | 18600 |
| 2024-08-20 | 23.75 | $24.27 | 22600 |
| 2024-08-19 | 23.68 | $24.23 | 17300 |
| 2024-08-16 | 23.62 | $24.14 | 27900 |
| 2024-08-15 | 23.56 | $23.88 | 12600 |
| 2024-08-14 | 23.52 | $23.92 | 19300 |
| 2024-08-13 | 23.48 | $23.75 | 24200 |
| 2024-08-12 | 23.46 | $23.61 | 14600 |
| 2024-08-09 | 23.44 | $23.62 | 18600 |
| 2024-08-08 | 23.43 | $23.61 | 19600 |
| 2024-08-07 | 23.43 | $23.50 | 23300 |
| 2024-08-06 | 23.43 | $23.38 | 37400 |
| 2024-08-05 | 23.44 | $23.25 | 24100 |
| 2024-08-02 | 23.46 | $23.46 | 26200 |
| 2024-08-01 | 23.47 | $23.27 | 39700 |
| 2024-07-31 | 23.49 | $23.09 | 138900 |
| 2024-07-30 | 23.54 | $23.30 | 34600 |
| 2024-07-29 | 23.56 | $23.41 | 23300 |
| 2024-07-26 | 23.57 | $23.55 | 15300 |
| 2024-07-25 | 23.57 | $23.40 | 20100 |
| 2024-07-24 | 23.58 | $23.20 | 23500 |
| 2024-07-23 | 23.61 | $23.52 | 8600 |
| 2024-07-22 | 23.61 | $23.77 | 8400 |
| 2024-07-19 | 23.58 | $23.68 | 7900 |
| 2024-07-18 | 23.56 | $23.75 | 17300 |
| 2024-07-17 | 23.54 | $23.76 | 9600 |
| 2024-07-16 | 23.51 | $23.81 | 16700 |
| 2024-07-15 | 23.47 | $23.76 | 17600 |
| 2024-07-12 | 23.44 | $23.75 | 16100 |
| 2024-07-11 | 23.40 | $23.69 | 20800 |
| 2024-07-10 | 23.37 | $23.41 | 22400 |
| 2024-07-09 | 23.36 | $23.33 | 14100 |
| 2024-07-08 | 23.36 | $23.43 | 21500 |
| 2024-07-05 | 23.35 | $23.43 | 16400 |
| 2024-07-03 | 23.34 | $23.40 | 29600 |
| 2024-07-02 | 23.33 | $23.26 | 9200 |
| 2024-07-01 | 23.34 | $23.25 | 37000 |
| 2024-06-28 | 23.34 | $23.37 | 31000 |
| 2024-06-27 | 23.34 | $23.44 | 18800 |
| 2024-06-26 | 23.32 | $23.37 | 17300 |
| 2024-06-25 | 23.31 | $23.47 | 21000 |
| 2024-06-24 | 23.29 | $23.33 | 12200 |
| 2024-06-21 | 23.28 | $23.39 | 10700 |
| 2024-06-20 | 23.27 | $23.33 | 17800 |
| 2024-06-18 | 23.25 | $23.42 | 7400 |
| 2024-06-17 | 23.23 | $23.32 | 11400 |
| 2024-06-14 | 23.22 | $23.30 | 14900 |
| 2024-06-13 | 23.21 | $23.29 | 8800 |
| 2024-06-12 | 23.19 | $23.24 | 20200 |
| 2024-06-11 | 23.19 | $23.05 | 7900 |
| 2024-06-10 | 23.19 | $23.17 | 11700 |
| 2024-06-07 | 23.19 | $23.33 | 10800 |
| 2024-06-06 | 23.17 | $23.36 | 14000 |
| 2024-06-05 | 23.15 | $23.24 | 11100 |
| 2024-06-04 | 23.14 | $23.28 | 38900 |
| 2024-06-03 | 23.12 | $23.32 | 31000 |
| 2024-05-31 | 23.11 | $23.41 | 86700 |
| 2024-05-30 | 23.08 | $23.22 | 10700 |
| 2024-05-29 | 23.06 | $22.86 | 58500 |
| 2024-05-28 | 23.08 | $23.04 | 16000 |
| 2024-05-24 | 23.09 | $23.08 | 12800 |
| 2024-05-23 | 23.08 | $22.94 | 55500 |
| 2024-05-22 | 23.10 | $23.06 | 17100 |
| 2024-05-21 | 23.10 | $23.12 | 22000 |
| 2024-05-20 | 23.10 | $23.11 | 14600 |
| 2024-05-17 | 23.10 | $23.12 | 20400 |
| 2024-05-16 | 23.09 | $23.14 | 28200 |
| 2024-05-15 | 23.09 | $23.22 | 40700 |
| 2024-05-14 | 23.07 | $22.95 | 30000 |
| 2024-05-13 | 23.08 | $23.03 | 14400 |
| 2024-05-10 | 23.08 | $22.99 | 12400 |
| 2024-05-09 | 23.09 | $23.04 | 18100 |
| 2024-05-08 | 23.10 | $23.13 | 27400 |
| 2024-05-07 | 23.10 | $23.45 | 16700 |
| 2024-05-06 | 23.07 | $23.41 | 25300 |
| 2024-05-03 | 23.05 | $23.27 | 31500 |
| 2024-05-02 | 23.05 | $22.93 | 22400 |
| 2024-05-01 | 23.10 | $22.77 | 77900 |
| 2024-04-30 | 23.16 | $22.55 | 138200 |
| 2024-04-29 | 23.25 | $22.99 | 30700 |
| 2024-04-26 | 23.31 | $22.96 | 18600 |
| 2024-04-25 | 23.37 | $23.18 | 12600 |
| 2024-04-24 | 23.42 | $23.46 | 17400 |
| 2024-04-23 | 23.46 | $23.45 | 31200 |
| 2024-04-22 | 23.50 | $22.90 | 16800 |
| 2024-04-19 | 23.60 | $22.92 | 10300 |
| 2024-04-18 | 23.71 | $22.88 | 37500 |
| 2024-04-17 | 23.83 | $22.94 | 16400 |
| 2024-04-16 | 23.95 | $22.80 | 15300 |
| 2024-04-15 | 24.10 | $22.83 | 23400 |
| 2024-04-12 | 24.25 | $23.45 | 6200 |
| 2024-04-11 | 24.35 | $23.58 | 14200 |
| 2024-04-10 | 24.44 | $23.93 | 19600 |
| 2024-04-09 | 24.51 | $24.44 | 13100 |
| 2024-04-08 | 24.52 | $24.38 | 6100 |
| 2024-04-05 | 24.55 | $24.39 | 9300 |
| 2024-04-04 | 24.58 | $24.35 | 10700 |
| 2024-04-03 | 24.61 | $24.15 | 16000 |
| 2024-04-02 | 24.66 | $24.16 | 13500 |
| 2024-04-01 | 24.72 | $24.47 | 23700 |
| 2024-03-28 | 24.75 | $24.39 | 73100 |
| 2024-03-27 | 24.79 | $24.77 | 22600 |
| 2024-03-26 | 24.79 | $24.80 | 18200 |
| 2024-03-25 | 24.79 | $24.73 | 9400 |
| 2024-03-22 | 24.79 | $24.90 | 8500 |
| 2024-03-21 | 24.78 | $24.88 | 21600 |
| 2024-03-20 | 24.77 | $24.76 | 17700 |
| 2024-03-19 | 24.77 | $24.83 | 24300 |
| 2024-03-18 | 24.76 | $24.59 | 13900 |
| 2024-03-15 | 24.78 | $24.62 | 11600 |
| 2024-03-14 | 24.79 | $24.63 | 13900 |
| 2024-03-13 | 24.80 | $24.86 | 14900 |
| 2024-03-12 | 24.78 | $24.88 | 8200 |
| 2024-03-11 | 24.77 | $24.88 | 18000 |
| 2024-03-08 | 24.75 | $24.93 | 14700 |
| 2024-03-07 | 24.72 | $24.93 | 28100 |
| 2024-03-06 | 24.69 | $24.87 | 39700 |
| 2024-03-05 | 24.67 | $24.78 | 16000 |
| 2024-03-04 | 24.65 | $24.71 | 20500 |
| 2024-03-01 | 24.63 | $24.74 | 37900 |
| 2024-02-29 | 24.61 | $24.85 | 145200 |
| 2024-02-28 | 24.58 | $24.53 | 18000 |
| 2024-02-27 | 24.58 | $24.78 | 14600 |
| 2024-02-26 | 24.55 | $24.81 | 17600 |
| 2024-02-23 | 24.51 | $24.85 | 28800 |
| 2024-02-22 | 24.47 | $24.54 | 8500 |
| 2024-02-21 | 24.45 | $24.50 | 18500 |
| 2024-02-20 | 24.44 | $24.61 | 5400 |
| 2024-02-16 | 24.41 | $24.48 | 9000 |
| 2024-02-15 | 24.39 | $24.53 | 15900 |
| 2024-02-14 | 24.36 | $24.47 | 30700 |
| 2024-02-13 | 24.34 | $24.38 | 14000 |
| 2024-02-12 | 24.32 | $24.76 | 20000 |
| 2024-02-09 | 24.26 | $24.64 | 21800 |
| 2024-02-08 | 24.20 | $24.45 | 16100 |
| 2024-02-07 | 24.17 | $24.34 | 16000 |
| 2024-02-06 | 24.14 | $24.30 | 17000 |
| 2024-02-05 | 24.12 | $24.20 | 51700 |
| 2024-02-02 | 24.10 | $24.27 | 10100 |
| 2024-02-01 | 24.07 | $24.44 | 14400 |
| 2024-01-31 | 24.03 | $24.26 | 13800 |
| 2024-01-30 | 23.99 | $24.20 | 13200 |
| 2024-01-29 | 23.97 | $24.22 | 13300 |
| 2024-01-26 | 23.94 | $24.07 | 17200 |
| 2024-01-25 | 23.92 | $24.22 | 28400 |
| 2024-01-24 | 23.90 | $24.00 | 6700 |
| 2024-01-23 | 23.89 | $24.06 | 10200 |
| 2024-01-22 | 23.88 | $24.04 | 19800 |
| 2024-01-19 | 23.87 | $23.84 | 19600 |
| 2024-01-18 | 23.88 | $23.64 | 10600 |
| 2024-01-17 | 23.91 | $23.71 | 14400 |
| 2024-01-16 | 23.93 | $23.70 | 19700 |
| 2024-01-12 | 23.96 | $24.04 | 6000 |
| 2024-01-11 | 23.95 | $23.98 | 8900 |
| 2024-01-10 | 23.95 | $24.00 | 15100 |
| 2024-01-09 | 23.93 | $23.96 | 11900 |
| 2024-01-08 | 23.92 | $23.90 | 23800 |
| 2024-01-05 | 23.90 | $23.75 | 12600 |
| 2024-01-04 | 23.90 | $23.59 | 18200 |
| 2024-01-03 | 23.91 | $23.75 | 19100 |
| 2024-01-02 | 23.91 | $23.78 | 15200 |
| 2023-12-29 | 23.90 | $23.96 | 53200 |
| 2023-12-28 | 23.87 | $24.36 | 8800 |
| 2023-12-27 | 23.81 | $24.37 | 22300 |
| 2023-12-26 | 23.73 | $24.16 | 21600 |
| 2023-12-22 | 23.68 | $24.14 | 13800 |
| 2023-12-21 | 23.62 | $24.02 | 16900 |
| 2023-12-20 | 23.57 | $24.06 | 35200 |
| 2023-12-19 | 23.51 | $24.02 | 18600 |
| 2023-12-18 | 23.45 | $23.99 | 31300 |
| 2023-12-15 | 23.39 | $24.05 | 27500 |
| 2023-12-14 | 23.32 | $23.90 | 23200 |
| 2023-12-13 | 23.26 | $23.33 | 29200 |
| 2023-12-12 | 23.26 | $22.95 | 22400 |
| 2023-12-11 | 23.29 | $22.82 | 11500 |
| 2023-12-08 | 23.34 | $22.94 | 14600 |
| 2023-12-07 | 23.37 | $23.20 | 21800 |
| 2023-12-06 | 23.37 | $23.15 | 35000 |
| 2023-12-05 | 23.38 | $23.30 | 15000 |
| 2023-12-04 | 23.37 | $23.51 | 32500 |
| 2023-12-01 | 23.34 | $23.81 | 34200 |
| 2023-11-30 | 23.27 | $23.86 | 82700 |
| 2023-11-29 | 23.19 | $23.41 | 26100 |
| 2023-11-28 | 23.15 | $23.53 | 16400 |
| 2023-11-27 | 23.08 | $23.35 | 11900 |
| 2023-11-24 | 23.02 | $23.20 | 1200 |
| 2023-11-22 | 22.96 | $23.18 | 18500 |
| 2023-11-21 | 22.89 | $23.29 | 10100 |
| 2023-11-20 | 22.81 | $23.25 | 11300 |
| 2023-11-17 | 22.72 | $23.32 | 5100 |
| 2023-11-16 | 22.61 | $23.27 | 18500 |
| 2023-11-15 | 22.49 | $23.23 | 22600 |
| 2023-11-14 | 22.36 | $23.36 | 28900 |
| 2023-11-13 | 22.21 | $22.83 | 15500 |
| 2023-11-10 | 22.11 | $22.65 | 16800 |
| 2023-11-09 | 22.01 | $22.58 | 13500 |
| 2023-11-08 | 21.91 | $22.79 | 14000 |
| 2023-11-07 | 21.79 | $22.84 | 21200 |
| 2023-11-06 | 21.65 | $22.87 | 10700 |
| 2023-11-03 | 21.50 | $22.93 | 17200 |
| 2023-11-02 | 21.34 | $22.70 | 29800 |
| 2023-11-01 | 21.19 | $21.93 | 29600 |
| 2023-10-31 | 21.11 | $21.40 | 43100 |
| 2023-10-30 | 21.07 | $21.11 | 21600 |
| 2023-10-27 | 21.07 | $21.19 | 14700 |
| 2023-10-26 | 21.07 | $21.26 | 23000 |
| 2023-10-25 | 21.07 | $21.17 | 17400 |
| 2023-10-24 | 21.08 | $21.34 | 23400 |
| 2023-10-23 | 21.09 | $20.85 | 13100 |
| 2023-10-20 | 21.16 | $20.89 | 18000 |
| 2023-10-19 | 21.23 | $20.75 | 18700 |
| 2023-10-18 | 21.33 | $20.73 | 33300 |
| 2023-10-17 | 21.45 | $20.95 | 26200 |
| 2023-10-16 | 21.56 | $21.30 | 16700 |
| 2023-10-13 | 21.64 | $21.23 | 21600 |
| 2023-10-12 | 21.75 | $21.04 | 19300 |
| 2023-10-11 | 21.89 | $21.21 | 16800 |
| 2023-10-10 | 22.03 | $21.17 | 33400 |
| 2023-10-09 | 22.19 | $21.01 | 29500 |
| 2023-10-06 | 22.38 | $20.79 | 98000 |
| 2023-10-05 | 22.61 | $21.19 | 41100 |
| 2023-10-04 | 22.81 | $21.02 | 41800 |
| 2023-10-03 | 23.04 | $21.00 | 46500 |
| 2023-10-02 | 23.29 | $21.66 | 21300 |
| 2023-09-29 | 23.50 | $22.54 | 148400 |
| 2023-09-28 | 23.62 | $22.88 | 33600 |
| 2023-09-27 | 23.72 | $23.05 | 32500 |
| 2023-09-26 | 23.81 | $23.10 | 11800 |
| 2023-09-25 | 23.90 | $23.33 | 17500 |
| 2023-09-22 | 23.98 | $23.41 | 7400 |
| 2023-09-21 | 24.05 | $23.40 | 19700 |
| 2023-09-20 | 24.12 | $23.75 | 23300 |
| 2023-09-19 | 24.17 | $23.87 | 14900 |
| 2023-09-18 | 24.20 | $23.96 | 50600 |
| 2023-09-15 | 24.23 | $24.06 | 128700 |
| 2023-09-14 | 24.25 | $24.21 | 19700 |
| 2023-09-13 | 24.25 | $24.15 | 20100 |
| 2023-09-12 | 24.26 | $24.15 | 21100 |
| 2023-09-11 | 24.27 | $24.18 | 14200 |
| 2023-09-08 | 24.28 | $24.26 | 18700 |
| 2023-09-07 | 24.28 | $24.28 | 6800 |
| 2023-09-06 | 24.28 | $24.33 | 15500 |
| 2023-09-05 | 24.27 | $24.30 | 29500 |
| 2023-09-01 | 24.27 | $24.37 | 23100 |
| 2023-08-31 | 24.26 | $24.39 | 96600 |
| 2023-08-30 | 24.25 | $24.11 | 7700 |
| 2023-08-29 | 24.26 | $24.32 | 16600 |
| 2023-08-28 | 24.25 | $24.23 | 13000 |
| 2023-08-25 | 24.25 | $24.30 | 19800 |
| 2023-08-24 | 24.25 | $24.35 | 11100 |
| 2023-08-23 | 24.23 | $24.37 | 23700 |
| 2023-08-22 | 24.22 | $24.16 | 33300 |
| 2023-08-21 | 24.23 | $24.09 | 35500 |
| 2023-08-18 | 24.25 | $24.26 | 13200 |
| 2023-08-17 | 24.26 | $24.20 | 59200 |
| 2023-08-16 | 24.27 | $24.20 | 14100 |
| 2023-08-15 | 24.28 | $24.27 | 18400 |
| 2023-08-14 | 24.29 | $24.21 | 8800 |
| 2023-08-11 | 24.30 | $24.28 | 7000 |
| 2023-08-10 | 24.31 | $24.36 | 11700 |
| 2023-08-09 | 24.32 | $24.36 | 9100 |
| 2023-08-08 | 24.32 | $24.39 | 20200 |
| 2023-08-07 | 24.33 | $24.27 | 10400 |
| 2023-08-04 | 24.34 | $24.05 | 16400 |
| 2023-08-03 | 24.38 | $23.88 | 11400 |
| 2023-08-02 | 24.44 | $24.10 | 20500 |
| 2023-08-01 | 24.48 | $24.26 | 14100 |
| 2023-07-31 | 24.50 | $24.50 | 27800 |
| 2023-07-28 | 24.51 | $24.22 | 15200 |
| 2023-07-27 | 24.54 | $24.41 | 26800 |
| 2023-07-26 | 24.55 | $24.54 | 25000 |
| 2023-07-25 | 24.55 | $24.43 | 19400 |
| 2023-07-24 | 24.56 | $24.50 | 12700 |
| 2023-07-21 | 24.57 | $24.56 | 7700 |
| 2023-07-20 | 24.56 | $24.54 | 26500 |
| 2023-07-19 | 24.56 | $24.62 | 12600 |
| 2023-07-18 | 24.55 | $24.59 | 7300 |
| 2023-07-17 | 24.54 | $24.48 | 15400 |
| 2023-07-14 | 24.53 | $24.59 | 12900 |
| 2023-07-13 | 24.52 | $24.69 | 35800 |
| 2023-07-12 | 24.50 | $24.70 | 25900 |
| 2023-07-11 | 24.48 | $24.65 | 10100 |
| 2023-07-10 | 24.46 | $24.52 | 5600 |
| 2023-07-07 | 24.45 | $24.40 | 9500 |
| 2023-07-06 | 24.46 | $24.27 | 32900 |
| 2023-07-05 | 24.48 | $24.59 | 19000 |
| 2023-07-03 | 24.47 | $24.77 | 20400 |
| 2023-06-30 | 24.44 | $24.85 | 80000 |
| 2023-06-29 | 24.41 | $24.39 | 16300 |
| 2023-06-28 | 24.42 | $24.42 | 17300 |
| 2023-06-27 | 24.43 | $24.34 | 16100 |
| 2023-06-26 | 24.45 | $24.32 | 13800 |
| 2023-06-23 | 24.47 | $24.31 | 11000 |
| 2023-06-22 | 24.49 | $24.32 | 13100 |
| 2023-06-21 | 24.51 | $24.34 | 11200 |
| 2023-06-20 | 24.54 | $24.28 | 21700 |
| 2023-06-16 | 24.57 | $24.36 | 10700 |
| 2023-06-15 | 24.59 | $24.39 | 35900 |
| 2023-06-14 | 24.62 | $24.38 | 26100 |
| 2023-06-13 | 24.64 | $24.49 | 24000 |
| 2023-06-12 | 24.66 | $24.57 | 17600 |
| 2023-06-09 | 24.67 | $24.70 | 17300 |
| 2023-06-08 | 24.66 | $24.58 | 17900 |
| 2023-06-07 | 24.67 | $24.57 | 18100 |
| 2023-06-06 | 24.68 | $24.79 | 19700 |
| 2023-06-05 | 24.67 | $24.79 | 33500 |
| 2023-06-02 | 24.66 | $24.88 | 27900 |
| 2023-06-01 | 24.63 | $24.72 | 24900 |
| 2023-05-31 | 24.62 | $24.69 | 107200 |
| 2023-05-30 | 24.61 | $24.36 | 17100 |
| 2023-05-26 | 24.63 | $24.61 | 8000 |
| 2023-05-25 | 24.63 | $24.53 | 16900 |
| 2023-05-24 | 24.65 | $24.61 | 13900 |
| 2023-05-23 | 24.65 | $24.61 | 30200 |
| 2023-05-22 | 24.65 | $24.68 | 23200 |
| 2023-05-19 | 24.65 | $24.74 | 37200 |
| 2023-05-18 | 24.64 | $24.79 | 15400 |
| 2023-05-17 | 24.63 | $24.69 | 38800 |
| 2023-05-16 | 24.62 | $24.60 | 28700 |
| 2023-05-15 | 24.63 | $24.70 | 18600 |
| 2023-05-12 | 24.62 | $24.73 | 18000 |
| 2023-05-11 | 24.62 | $24.71 | 12000 |
| 2023-05-10 | 24.61 | $24.71 | 23300 |
| 2023-05-09 | 24.61 | $24.55 | 46200 |
| 2023-05-08 | 24.62 | $24.47 | 23100 |
| 2023-05-05 | 24.64 | $24.40 | 28500 |
| 2023-05-04 | 24.67 | $24.37 | 17700 |
| 2023-05-03 | 24.71 | $24.32 | 25900 |
| 2023-05-02 | 24.75 | $24.65 | 25800 |
| 2023-05-01 | 24.75 | $24.69 | 97800 |
| 2023-04-28 | 24.76 | $24.96 | 79200 |
| 2023-04-27 | 24.73 | $24.80 | 51000 |
| 2023-04-26 | 24.72 | $24.67 | 16100 |
| 2023-04-25 | 24.72 | $24.70 | 14000 |
| 2023-04-24 | 24.71 | $24.79 | 18300 |
| 2023-04-21 | 24.70 | $24.68 | 15700 |
| 2023-04-20 | 24.68 | $24.65 | 19200 |
| 2023-04-19 | 24.67 | $24.69 | 21100 |
| 2023-04-18 | 24.65 | $24.79 | 15300 |
| 2023-04-17 | 24.62 | $24.71 | 28700 |
| 2023-04-14 | 24.59 | $24.89 | 16600 |
| 2023-04-13 | 24.54 | $24.90 | 16900 |
| 2023-04-12 | 24.48 | $24.77 | 22200 |
| 2023-04-11 | 24.43 | $24.72 | 38900 |
| 2023-04-10 | 24.37 | $24.74 | 29000 |
| 2023-04-06 | 24.30 | $24.77 | 23700 |
| 2023-04-05 | 24.23 | $24.64 | 20700 |
| 2023-04-04 | 24.16 | $24.67 | 20700 |
| 2023-04-03 | 24.09 | $24.51 | 28400 |
| 2023-03-31 | 24.03 | $24.42 | 36900 |
| 2023-03-30 | 23.97 | $24.44 | 42300 |
| 2023-03-29 | 23.91 | $24.39 | 31600 |
| 2023-03-28 | 23.85 | $24.33 | 27100 |
| 2023-03-27 | 23.80 | $24.22 | 13800 |
| 2023-03-24 | 23.75 | $24.04 | 19000 |
| 2023-03-23 | 23.72 | $23.94 | 17200 |
| 2023-03-22 | 23.70 | $23.96 | 48700 |
| 2023-03-21 | 23.68 | $23.91 | 18800 |
| 2023-03-20 | 23.66 | $23.65 | 21700 |
| 2023-03-17 | 23.66 | $23.87 | 20300 |
| 2023-03-16 | 23.65 | $24.22 | 24800 |
| 2023-03-15 | 23.61 | $23.42 | 28800 |
| 2023-03-14 | 23.64 | $23.36 | 16700 |
| 2023-03-13 | 23.69 | $23.13 | 35100 |
| 2023-03-10 | 23.76 | $23.11 | 9500 |
| 2023-03-09 | 23.84 | $23.38 | 35900 |
| 2023-03-08 | 23.89 | $23.83 | 17100 |
| 2023-03-07 | 23.90 | $23.79 | 17200 |
| 2023-03-06 | 23.92 | $23.92 | 23400 |
| 2023-03-03 | 23.93 | $23.81 | 20100 |
| 2023-03-02 | 23.95 | $23.62 | 15700 |
| 2023-03-01 | 23.99 | $23.83 | 49200 |
| 2023-02-28 | 24.02 | $23.95 | 68300 |
| 2023-02-27 | 24.04 | $23.75 | 17500 |
| 2023-02-24 | 24.08 | $23.99 | 27300 |
| 2023-02-23 | 24.10 | $24.12 | 28200 |
| 2023-02-22 | 24.10 | $23.84 | 49200 |
| 2023-02-21 | 24.14 | $23.58 | 29400 |
| 2023-02-17 | 24.21 | $24.07 | 13500 |
| 2023-02-16 | 24.23 | $24.16 | 20300 |
| 2023-02-15 | 24.24 | $24.35 | 23800 |
| 2023-02-14 | 24.23 | $24.22 | 30500 |
| 2023-02-13 | 24.23 | $24.13 | 35700 |
| 2023-02-10 | 24.24 | $24.05 | 25000 |
| 2023-02-09 | 24.25 | $24.09 | 13600 |
| 2023-02-08 | 24.26 | $24.13 | 26100 |
| 2023-02-07 | 24.26 | $23.96 | 35500 |
| 2023-02-06 | 24.27 | $23.97 | 22300 |
| 2023-02-03 | 24.28 | $24.15 | 32600 |
| 2023-02-02 | 24.26 | $24.60 | 33900 |
| 2023-02-01 | 24.19 | $24.54 | 37300 |
| 2023-01-31 | 24.10 | $24.61 | 119600 |
| 2023-01-30 | 24.00 | $24.37 | 54000 |
| 2023-01-27 | 23.90 | $24.38 | 27900 |
| 2023-01-26 | 23.80 | $24.57 | 44600 |
| 2023-01-25 | 23.66 | $24.41 | 53800 |
| 2023-01-24 | 23.52 | $24.37 | 26400 |
| 2023-01-23 | 23.38 | $24.32 | 34300 |
| 2023-01-20 | 23.24 | $24.21 | 24200 |
| 2023-01-19 | 23.10 | $24.08 | 21700 |
| 2023-01-18 | 22.96 | $24.04 | 55300 |
| 2023-01-17 | 22.83 | $23.84 | 17800 |
| 2023-01-13 | 22.70 | $23.65 | 25700 |
| 2023-01-12 | 22.60 | $23.53 | 24600 |
| 2023-01-11 | 22.50 | $23.48 | 20600 |
| 2023-01-10 | 22.40 | $23.25 | 18000 |
| 2023-01-09 | 22.33 | $23.20 | 36800 |
| 2023-01-06 | 22.25 | $23.16 | 21200 |
| 2023-01-05 | 22.18 | $22.49 | 32400 |
| 2023-01-04 | 22.18 | $22.11 | 27200 |
| 2023-01-03 | 22.21 | $21.58 | 38700 |
| 2022-12-30 | 22.31 | $21.18 | 71100 |
| 2022-12-29 | 22.45 | $21.69 | 28800 |
| 2022-12-28 | 22.55 | $21.66 | 34000 |
| 2022-12-27 | 22.66 | $21.99 | 43800 |
| 2022-12-23 | 22.75 | $22.31 | 49700 |
| 2022-12-22 | 22.81 | $22.30 | 67000 |
| 2022-12-21 | 22.87 | $22.45 | 44600 |
| 2022-12-20 | 22.92 | $22.61 | 21900 |
| 2022-12-19 | 22.96 | $22.71 | 33200 |
| 2022-12-16 | 23.00 | $22.85 | 47300 |
| 2022-12-15 | 23.01 | $22.85 | 41400 |
| 2022-12-14 | 23.03 | $23.05 | 34400 |
| 2022-12-13 | 23.03 | $23.15 | 28800 |
| 2022-12-12 | 23.02 | $22.71 | 38200 |
| 2022-12-09 | 23.05 | $22.80 | 31900 |
| 2022-12-08 | 23.07 | $22.87 | 43500 |
| 2022-12-07 | 23.07 | $23.09 | 26900 |
| 2022-12-06 | 23.04 | $22.97 | 19500 |
| 2022-12-05 | 23.02 | $23.04 | 39300 |
| 2022-12-02 | 22.98 | $23.35 | 59200 |
| 2022-12-01 | 22.90 | $23.28 | 37600 |
| 2022-11-30 | 22.81 | $23.01 | 58300 |
| 2022-11-29 | 22.75 | $22.69 | 45700 |
| 2022-11-28 | 22.71 | $23.33 | 30200 |
| 2022-11-25 | 22.60 | $23.35 | 9200 |
| 2022-11-23 | 22.47 | $23.35 | 25000 |
| 2022-11-22 | 22.34 | $23.16 | 20400 |
| 2022-11-21 | 22.21 | $23.08 | 30400 |
| 2022-11-18 | 22.08 | $22.97 | 28300 |
| 2022-11-17 | 21.94 | $22.91 | 55300 |
| 2022-11-16 | 21.80 | $23.00 | 48200 |
| 2022-11-15 | 21.65 | $22.93 | 21700 |
| 2022-11-14 | 21.49 | $22.33 | 30900 |
| 2022-11-11 | 21.37 | $22.64 | 23300 |
| 2022-11-10 | 21.22 | $22.29 | 26700 |
| 2022-11-09 | 21.10 | $21.24 | 35200 |
| 2022-11-08 | 21.07 | $21.27 | 29800 |
| 2022-11-07 | 21.05 | $21.01 | 18600 |
| 2022-11-04 | 21.05 | $21.00 | 25300 |
| 2022-11-03 | 21.05 | $21.17 | 41500 |
| 2022-11-02 | 21.04 | $21.43 | 33800 |
| 2022-11-01 | 21.02 | $21.36 | 45800 |
| 2022-10-31 | 21.00 | $21.37 | 40500 |
| 2022-10-28 | 20.99 | $21.33 | 29300 |
| 2022-10-27 | 20.99 | $21.05 | 17400 |
| 2022-10-26 | 21.02 | $21.01 | 26000 |
| 2022-10-25 | 21.06 | $20.91 | 40600 |
| 2022-10-24 | 21.12 | $20.65 | 27700 |
| 2022-10-21 | 21.21 | $20.52 | 32800 |
| 2022-10-20 | 21.32 | $20.61 | 32200 |
| 2022-10-19 | 21.44 | $20.72 | 39400 |
| 2022-10-18 | 21.56 | $20.83 | 37200 |
| 2022-10-17 | 21.67 | $20.73 | 52700 |
| 2022-10-14 | 21.82 | $20.73 | 39900 |
| 2022-10-13 | 21.97 | $20.80 | 93900 |
| 2022-10-12 | 22.13 | $21.13 | 30300 |
| 2022-10-11 | 22.27 | $21.35 | 32200 |
| 2022-10-10 | 22.41 | $21.46 | 30700 |
| 2022-10-07 | 22.54 | $21.81 | 33700 |
| 2022-10-06 | 22.65 | $22.06 | 39100 |
| 2022-10-05 | 22.73 | $22.40 | 102200 |
| 2022-10-04 | 22.79 | $22.44 | 38500 |
| 2022-10-03 | 22.85 | $22.34 | 139400 |
| 2022-09-30 | 22.93 | $22.44 | 163200 |
| 2022-09-29 | 23.00 | $22.45 | 48500 |
| 2022-09-28 | 23.07 | $22.58 | 53700 |
| 2022-09-27 | 23.14 | $22.35 | 60700 |
| 2022-09-26 | 23.23 | $22.35 | 33600 |
| 2022-09-23 | 23.34 | $22.72 | 38600 |
| 2022-09-22 | 23.42 | $22.95 | 35400 |
| 2022-09-21 | 23.48 | $23.27 | 36600 |
| 2022-09-20 | 23.51 | $23.21 | 31100 |
| 2022-09-19 | 23.55 | $23.40 | 26900 |
| 2022-09-16 | 23.58 | $23.58 | 26800 |
| 2022-09-15 | 23.60 | $23.64 | 39500 |
| 2022-09-14 | 23.62 | $23.65 | 30600 |
| 2022-09-13 | 23.65 | $23.59 | 52000 |
| 2022-09-12 | 23.69 | $23.72 | 15900 |
| 2022-09-09 | 23.72 | $23.56 | 23100 |
| 2022-09-08 | 23.78 | $23.24 | 30200 |
| 2022-09-07 | 23.87 | $23.17 | 19300 |
| 2022-09-06 | 23.98 | $23.10 | 15600 |
| 2022-09-02 | 24.11 | $23.44 | 9300 |
| 2022-09-01 | 24.21 | $23.37 | 28300 |
| 2022-08-31 | 24.33 | $23.48 | 50000 |
| 2022-08-30 | 24.45 | $23.75 | 24300 |
| 2022-08-29 | 24.56 | $24.17 | 18600 |
| 2022-08-26 | 24.63 | $24.22 | 24800 |
| 2022-08-25 | 24.70 | $24.09 | 16900 |
| 2022-08-24 | 24.78 | $23.87 | 26300 |
| 2022-08-23 | 24.89 | $23.71 | 62200 |
| 2022-08-22 | 25.03 | $24.49 | 25800 |
| 2022-08-19 | 25.08 | $24.65 | 20500 |
| 2022-08-18 | 25.12 | $24.88 | 15200 |
| 2022-08-17 | 25.14 | $24.83 | 16200 |
| 2022-08-16 | 25.16 | $25.09 | 10300 |
| 2022-08-15 | 25.15 | $25.25 | 13300 |
| 2022-08-12 | 25.12 | $25.20 | 10900 |
| 2022-08-11 | 25.09 | $25.05 | 15400 |
| 2022-08-10 | 25.06 | $25.07 | 17900 |
| 2022-08-09 | 25.03 | $24.87 | 17100 |
| 2022-08-08 | 25.02 | $25.05 | 41300 |
| 2022-08-05 | 24.98 | $25.24 | 39500 |
| 2022-08-04 | 24.92 | $25.69 | 43500 |
| 2022-08-03 | 24.80 | $25.73 | 46900 |
| 2022-08-02 | 24.68 | $25.52 | 63800 |
| 2022-08-01 | 24.56 | $25.34 | 35500 |
| 2022-07-29 | 24.46 | $25.48 | 112000 |
| 2022-07-28 | 24.33 | $25.08 | 23300 |
| 2022-07-27 | 24.24 | $24.72 | 31300 |
| 2022-07-26 | 24.17 | $24.58 | 12700 |
| 2022-07-25 | 24.11 | $24.48 | 10600 |
| 2022-07-22 | 24.05 | $24.47 | 12200 |
| 2022-07-21 | 23.99 | $24.36 | 10100 |
| 2022-07-20 | 23.93 | $24.24 | 12900 |
| 2022-07-19 | 23.87 | $24.10 | 18600 |
| 2022-07-18 | 23.82 | $24.06 | 17000 |
| 2022-07-15 | 23.76 | $24.19 | 7000 |
| 2022-07-14 | 23.69 | $23.96 | 20900 |
| 2022-07-13 | 23.63 | $23.92 | 15000 |
| 2022-07-12 | 23.57 | $23.95 | 19900 |
| 2022-07-11 | 23.50 | $23.98 | 26800 |
| 2022-07-08 | 23.44 | $24.00 | 20700 |
| 2022-07-07 | 23.37 | $23.84 | 26400 |
| 2022-07-06 | 23.32 | $23.84 | 22000 |
| 2022-07-05 | 23.27 | $23.87 | 12000 |
| 2022-07-01 | 23.21 | $23.78 | 7500 |
| 2022-06-30 | 23.17 | $23.52 | 14500 |
| 2022-06-29 | 23.16 | $23.65 | 27500 |
| 2022-06-28 | 23.14 | $23.33 | 27700 |
| 2022-06-27 | 23.15 | $23.37 | 19000 |
| 2022-06-24 | 23.17 | $23.03 | 38900 |
| 2022-06-23 | 23.22 | $23.12 | 33100 |
| 2022-06-22 | 23.26 | $22.83 | 36600 |
| 2022-06-21 | 23.33 | $22.62 | 114100 |
| 2022-06-17 | 23.42 | $22.11 | 87200 |
| 2022-06-16 | 23.56 | $22.43 | 91700 |
| 2022-06-15 | 23.67 | $23.11 | 19000 |
| 2022-06-14 | 23.71 | $22.60 | 49200 |
| 2022-06-13 | 23.81 | $22.65 | 48900 |
| 2022-06-10 | 23.89 | $23.59 | 38300 |
| 2022-06-09 | 23.88 | $24.08 | 40100 |
| 2022-06-08 | 23.82 | $24.18 | 29300 |
| 2022-06-07 | 23.73 | $24.38 | 26900 |
| 2022-06-06 | 23.62 | $24.10 | 37400 |
| 2022-06-03 | 23.52 | $24.10 | 46400 |
| 2022-06-02 | 23.41 | $24.21 | 30000 |
| 2022-06-01 | 23.27 | $24.21 | 66000 |
| 2022-05-31 | 23.13 | $24.38 | 68200 |
| 2022-05-27 | 22.96 | $24.45 | 50700 |
| 2022-05-26 | 22.77 | $24.19 | 68900 |
| 2022-05-25 | 22.60 | $23.84 | 69200 |
| 2022-05-24 | 22.46 | $23.08 | 49300 |
| 2022-05-23 | 22.40 | $22.72 | 73300 |
| 2022-05-20 | 22.37 | $22.63 | 34900 |
| 2022-05-19 | 22.36 | $22.66 | 44400 |
| 2022-05-18 | 22.35 | $22.75 | 41600 |
| 2022-05-17 | 22.33 | $22.70 | 66400 |
| 2022-05-16 | 22.33 | $22.72 | 42200 |
| 2022-05-13 | 22.33 | $22.38 | 47700 |
| 2022-05-12 | 22.38 | $22.22 | 36200 |
| 2022-05-11 | 22.44 | $22.10 | 59400 |
| 2022-05-10 | 22.54 | $21.93 | 84600 |
| 2022-05-09 | 22.66 | $21.69 | 64000 |
| 2022-05-06 | 22.82 | $21.88 | 80200 |
| 2022-05-05 | 22.97 | $21.88 | 79700 |
| 2022-05-04 | 23.14 | $22.09 | 291200 |
| 2022-05-03 | 23.31 | $21.83 | 61700 |
| 2022-05-02 | 23.51 | $21.91 | 66800 |
| 2022-04-29 | 23.72 | $22.46 | 200500 |
| 2022-04-28 | 23.90 | $22.95 | 143300 |
| 2022-04-27 | 24.04 | $22.95 | 142300 |
| 2022-04-26 | 24.19 | $23.20 | 137400 |
| 2022-04-25 | 24.32 | $23.65 | 68500 |
| 2022-04-22 | 24.42 | $23.89 | 38100 |
| 2022-04-21 | 24.50 | $23.89 | 37400 |
| 2022-04-20 | 24.59 | $24.06 | 22900 |
| 2022-04-19 | 24.66 | $23.84 | 34300 |
| 2022-04-18 | 24.76 | $23.95 | 39100 |
| 2022-04-14 | 24.86 | $24.23 | 30600 |
| 2022-04-13 | 24.94 | $24.38 | 65600 |
| 2022-04-12 | 25.00 | $24.50 | 54500 |
| 2022-04-11 | 25.06 | $24.73 | 121400 |
| 2022-04-08 | 25.09 | $24.91 | 23900 |
| 2022-04-07 | 25.11 | $25.04 | 19800 |
| 2022-04-06 | 25.11 | $24.95 | 33100 |
| 2022-04-05 | 25.13 | $25.00 | 34300 |
| 2022-04-04 | 25.14 | $25.14 | 33100 |
| 2022-04-01 | 25.14 | $25.23 | 13300 |
| 2022-03-31 | 25.13 | $25.31 | 36400 |
| 2022-03-30 | 25.11 | $25.25 | 47400 |
| 2022-03-29 | 25.09 | $25.34 | 28900 |
| 2022-03-28 | 25.06 | $25.01 | 14800 |
| 2022-03-25 | 25.07 | $24.94 | 26400 |
| 2022-03-24 | 25.08 | $25.12 | 8500 |
| 2022-03-23 | 25.07 | $25.09 | 30600 |
| 2022-03-22 | 25.07 | $25.03 | 14500 |
| 2022-03-21 | 25.07 | $25.04 | 14200 |
| 2022-03-18 | 25.07 | $25.25 | 9900 |
| 2022-03-17 | 25.05 | $25.18 | 21500 |
| 2022-03-16 | 25.04 | $25.03 | 35000 |
| 2022-03-15 | 25.05 | $24.87 | 30200 |
| 2022-03-14 | 25.07 | $24.92 | 43200 |
| 2022-03-11 | 25.08 | $25.30 | 31500 |
| 2022-03-10 | 25.07 | $25.11 | 24100 |
| 2022-03-09 | 25.07 | $25.17 | 25000 |
| 2022-03-08 | 25.07 | $25.05 | 29300 |
| 2022-03-07 | 25.08 | $25.05 | 69500 |
| 2022-03-04 | 25.10 | $25.04 | 32200 |
| 2022-03-03 | 25.12 | $25.02 | 13300 |
| 2022-03-02 | 25.15 | $25.04 | 41800 |
| 2022-03-01 | 25.18 | $24.90 | 27700 |
| 2022-02-28 | 25.23 | $24.83 | 45600 |
| 2022-02-25 | 25.29 | $25.02 | 21200 |
| 2022-02-24 | 25.33 | $25.17 | 29500 |
| 2022-02-23 | 25.36 | $25.02 | 30500 |
| 2022-02-22 | 25.41 | $25.03 | 29900 |
| 2022-02-18 | 25.46 | $25.15 | 31300 |
| 2022-02-17 | 25.51 | $25.16 | 18300 |
| 2022-02-16 | 25.55 | $25.36 | 19900 |
| 2022-02-15 | 25.58 | $25.32 | 19100 |
| 2022-02-14 | 25.62 | $24.97 | 45200 |
| 2022-02-11 | 25.69 | $25.23 | 55500 |
| 2022-02-10 | 25.74 | $25.57 | 33100 |
| 2022-02-09 | 25.77 | $25.84 | 38400 |
| 2022-02-08 | 25.76 | $25.70 | 24100 |
| 2022-02-07 | 25.78 | $25.73 | 23800 |
| 2022-02-04 | 25.79 | $25.69 | 25800 |
| 2022-02-03 | 25.80 | $25.75 | 30100 |
| 2022-02-02 | 25.81 | $25.87 | 34600 |
| 2022-02-01 | 25.81 | $25.87 | 32200 |
| 2022-01-31 | 25.81 | $25.79 | 55400 |
| 2022-01-28 | 25.82 | $25.60 | 25900 |
| 2022-01-27 | 25.85 | $25.45 | 46600 |
| 2022-01-26 | 25.90 | $25.68 | 32100 |
| 2022-01-25 | 25.93 | $25.88 | 24100 |
| 2022-01-24 | 25.94 | $25.80 | 37200 |
| 2022-01-21 | 25.96 | $25.94 | 13300 |
| 2022-01-20 | 25.96 | $25.87 | 9800 |
| 2022-01-19 | 25.97 | $25.83 | 18700 |
| 2022-01-18 | 25.99 | $25.85 | 24700 |
| 2022-01-14 | 26.01 | $26.03 | 16500 |
| 2022-01-13 | 26.00 | $26.02 | 8600 |
| 2022-01-12 | 26.00 | $25.90 | 11100 |
| 2022-01-11 | 26.01 | $25.99 | 19700 |
| 2022-01-10 | 26.01 | $25.91 | 18100 |
| 2022-01-07 | 26.01 | $25.95 | 9900 |
| 2022-01-06 | 26.02 | $25.94 | 14800 |
| 2022-01-05 | 26.02 | $25.85 | 22800 |
| 2022-01-04 | 26.03 | $25.91 | 25500 |
| 2022-01-03 | 26.04 | $26.22 | 14400 |
| 2021-12-31 | 26.01 | $26.22 | 35500 |
| 2021-12-30 | 25.99 | $26.25 | 24000 |
| 2021-12-29 | 25.96 | $26.17 | 27200 |
| 2021-12-28 | 25.93 | $26.11 | 22100 |
| 2021-12-27 | 25.91 | $25.94 | 19700 |
| 2021-12-23 | 25.91 | $25.92 | 15800 |
| 2021-12-22 | 25.91 | $26.09 | 15300 |
| 2021-12-21 | 25.89 | $25.95 | 14000 |
| 2021-12-20 | 25.89 | $25.86 | 25900 |
| 2021-12-17 | 25.90 | $25.92 | 19700 |
| 2021-12-16 | 25.90 | $25.92 | 21000 |
| 2021-12-15 | 25.90 | $25.82 | 15100 |
| 2021-12-14 | 25.91 | $25.84 | 10500 |
| 2021-12-13 | 25.93 | $25.86 | 6800 |
| 2021-12-10 | 25.94 | $25.82 | 13200 |
| 2021-12-09 | 25.96 | $25.86 | 17100 |
| 2021-12-08 | 25.97 | $25.89 | 11200 |
| 2021-12-07 | 25.99 | $25.97 | 16500 |
| 2021-12-06 | 26.00 | $25.89 | 20700 |
| 2021-12-03 | 26.02 | $25.90 | 24300 |
| 2021-12-02 | 26.05 | $25.93 | 17900 |
| 2021-12-01 | 26.08 | $25.89 | 44500 |
| 2021-11-30 | 26.11 | $26.03 | 82000 |
| 2021-11-29 | 26.13 | $25.78 | 34600 |
| 2021-11-26 | 26.18 | $26.00 | 20700 |
| 2021-11-24 | 26.21 | $26.07 | 21300 |
| 2021-11-23 | 26.24 | $26.05 | 21900 |
| 2021-11-22 | 26.27 | $26.05 | 23400 |
| 2021-11-19 | 26.30 | $26.06 | 15100 |
| 2021-11-18 | 26.33 | $26.09 | 28600 |
| 2021-11-17 | 26.36 | $26.15 | 14700 |
| 2021-11-16 | 26.39 | $26.14 | 17800 |
| 2021-11-15 | 26.42 | $26.14 | 16500 |
| 2021-11-12 | 26.45 | $26.12 | 14100 |
| 2021-11-11 | 26.48 | $26.08 | 27000 |
| 2021-11-10 | 26.51 | $26.24 | 19200 |
| 2021-11-09 | 26.53 | $26.58 | 17600 |
| 2021-11-08 | 26.52 | $26.68 | 13900 |
| 2021-11-05 | 26.49 | $26.79 | 18100 |
| 2021-11-04 | 26.45 | $26.65 | 17000 |
| 2021-11-03 | 26.42 | $26.53 | 15000 |
| 2021-11-02 | 26.40 | $26.59 | 12600 |
| 2021-11-01 | 26.37 | $26.50 | 16900 |
| 2021-10-29 | 26.35 | $26.35 | 77500 |
| 2021-10-28 | 26.34 | $26.60 | 15500 |
| 2021-10-27 | 26.31 | $26.54 | 17700 |
| 2021-10-26 | 26.28 | $26.46 | 9700 |
| 2021-10-25 | 26.26 | $26.35 | 16200 |
| 2021-10-22 | 26.24 | $26.39 | 8700 |
| 2021-10-21 | 26.23 | $26.41 | 14300 |
| 2021-10-20 | 26.21 | $26.48 | 33300 |
| 2021-10-19 | 26.18 | $26.25 | 27600 |
| 2021-10-18 | 26.18 | $26.17 | 6300 |
| 2021-10-15 | 26.19 | $26.19 | 16500 |
| 2021-10-14 | 26.20 | $26.23 | 55600 |
| 2021-10-13 | 26.21 | $26.24 | 15800 |
| 2021-10-12 | 26.22 | $26.27 | 15000 |
| 2021-10-11 | 26.22 | $26.11 | 13200 |
| 2021-10-08 | 26.25 | $26.09 | 15900 |
| 2021-10-07 | 26.28 | $26.08 | 18100 |
| 2021-10-06 | 26.31 | $26.08 | 37100 |
| 2021-10-05 | 26.34 | $26.01 | 13800 |
| 2021-10-04 | 26.39 | $26.08 | 27100 |
| 2021-10-01 | 26.43 | $26.24 | 6500 |
| 2021-09-30 | 26.46 | $26.20 | 77800 |
| 2021-09-29 | 26.49 | $26.25 | 17700 |
| 2021-09-28 | 26.52 | $26.03 | 25600 |
| 2021-09-27 | 26.58 | $26.33 | 27600 |
| 2021-09-24 | 26.61 | $26.54 | 5000 |
| 2021-09-23 | 26.62 | $26.57 | 14200 |
| 2021-09-22 | 26.63 | $26.66 | 32600 |
| 2021-09-21 | 26.63 | $26.49 | 8600 |
| 2021-09-20 | 26.65 | $26.60 | 11400 |
| 2021-09-17 | 26.66 | $26.65 | 8200 |
| 2021-09-16 | 26.66 | $26.67 | 18500 |
| 2021-09-15 | 26.67 | $26.63 | 17700 |
| 2021-09-14 | 26.68 | $26.51 | 4600 |
| 2021-09-13 | 26.70 | $26.59 | 8600 |
| 2021-09-10 | 26.72 | $26.57 | 11300 |
| 2021-09-09 | 26.74 | $26.56 | 13400 |
| 2021-09-08 | 26.77 | $26.59 | 14100 |
| 2021-09-07 | 26.79 | $26.69 | 16700 |
| 2021-09-03 | 26.80 | $26.75 | 15300 |
| 2021-09-02 | 26.81 | $26.81 | 15800 |
| 2021-09-01 | 26.81 | $26.78 | 21200 |
| 2021-08-31 | 26.82 | $26.54 | 58000 |
| 2021-08-30 | 26.85 | $26.70 | 13100 |
| 2021-08-27 | 26.87 | $26.93 | 13300 |
| 2021-08-26 | 26.86 | $26.72 | 12500 |
| 2021-08-25 | 26.88 | $26.86 | 15200 |
| 2021-08-24 | 26.88 | $26.88 | 11000 |
| 2021-08-23 | 26.88 | $26.91 | 8000 |
| 2021-08-20 | 26.87 | $26.93 | 12900 |
| 2021-08-19 | 26.87 | $26.85 | 10100 |
| 2021-08-18 | 26.86 | $26.83 | 13600 |
| 2021-08-17 | 26.86 | $26.83 | 9900 |
| 2021-08-16 | 26.86 | $26.81 | 12700 |
| 2021-08-13 | 26.86 | $26.82 | 17600 |
| 2021-08-12 | 26.86 | $26.96 | 10400 |
| 2021-08-11 | 26.84 | $26.85 | 7700 |
| 2021-08-10 | 26.83 | $26.82 | 15400 |
| 2021-08-09 | 26.82 | $26.90 | 9700 |
| 2021-08-06 | 26.81 | $26.98 | 16100 |
| 2021-08-05 | 26.79 | $27.07 | 17700 |
| 2021-08-04 | 26.76 | $26.96 | 38700 |
| 2021-08-03 | 26.73 | $26.75 | 30800 |
| 2021-08-02 | 26.74 | $26.99 | 25300 |
| 2021-07-30 | 26.71 | $26.93 | 17600 |
| 2021-07-29 | 26.70 | $26.73 | 15600 |
| 2021-07-28 | 26.70 | $26.70 | 15400 |
| 2021-07-27 | 26.71 | $26.74 | 15000 |
| 2021-07-26 | 26.72 | $26.73 | 10000 |
| 2021-07-23 | 26.73 | $26.66 | 12300 |
| 2021-07-22 | 26.74 | $26.56 | 14200 |
| 2021-07-21 | 26.77 | $26.61 | 225600 |
| 2021-07-20 | 26.80 | $26.54 | 16100 |
| 2021-07-19 | 26.83 | $26.54 | 9700 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
20.32
2026-07-16
Close Price
$20.43
Vol: 23721
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.32
Average
23.49
Maximum
26.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.32 | $20.43 | 23721 |
| 2026-07-15 | 20.32 | $20.46 | 24600 |
| 2026-07-14 | 20.32 | $20.40 | 18217 |
| 2026-07-13 | 20.33 | $20.30 | 33100 |
| 2026-07-10 | 20.36 | $20.39 | 27200 |
| 2026-07-09 | 20.38 | $20.43 | 33508 |
| 2026-07-08 | 20.40 | $20.38 | 42000 |
| 2026-07-07 | 20.43 | $20.52 | 45500 |
| 2026-07-06 | 20.44 | $20.57 | 21100 |
| 2026-07-02 | 20.45 | $20.50 | 51700 |
| 2026-07-01 | 20.46 | $20.50 | 60300 |
| 2026-06-30 | 20.49 | $20.42 | 314925 |
| 2026-06-29 | 20.54 | $20.48 | 40914 |
| 2026-06-26 | 20.58 | $20.42 | 45318 |
| 2026-06-25 | 20.64 | $20.53 | 24517 |
| 2026-06-24 | 20.69 | $20.62 | 30143 |
| 2026-06-23 | 20.74 | $20.61 | 31600 |
| 2026-06-22 | 20.79 | $20.66 | 41200 |
| 2026-06-18 | 20.84 | $20.93 | 17400 |
| 2026-06-17 | 20.85 | $20.94 | 17214 |
| 2026-06-16 | 20.86 | $20.97 | 20400 |
| 2026-06-15 | 20.86 | $20.93 | 14911 |
| 2026-06-12 | 20.87 | $20.90 | 16100 |
| 2026-06-11 | 20.89 | $20.92 | 20400 |
| 2026-06-10 | 20.91 | $20.78 | 21400 |
| 2026-06-09 | 20.97 | $20.80 | 17400 |
| 2026-06-08 | 21.03 | $20.82 | 24500 |
| 2026-06-05 | 21.10 | $20.81 | 15400 |
| 2026-06-04 | 21.18 | $20.91 | 19534 |
| 2026-06-03 | 21.26 | $20.94 | 28816 |
| 2026-06-02 | 21.34 | $21.14 | 23323 |
| 2026-06-01 | 21.40 | $21.22 | 27000 |
| 2026-05-29 | 21.45 | $21.10 | 59905 |
| 2026-05-28 | 21.53 | $21.60 | 15300 |
| 2026-05-27 | 21.52 | $21.58 | 36419 |
| 2026-05-26 | 21.52 | $21.42 | 17800 |
| 2026-05-22 | 21.54 | $21.39 | 13539 |
| 2026-05-21 | 21.58 | $21.33 | 39400 |
| 2026-05-20 | 21.64 | $21.48 | 35900 |
| 2026-05-19 | 21.67 | $21.33 | 34800 |
| 2026-05-18 | 21.74 | $21.58 | 28717 |
| 2026-05-15 | 21.77 | $21.62 | 46600 |
| 2026-05-14 | 21.80 | $21.76 | 21200 |
| 2026-05-13 | 21.80 | $21.79 | 16639 |
| 2026-05-12 | 21.79 | $21.77 | 28508 |
| 2026-05-11 | 21.79 | $21.86 | 26035 |
| 2026-05-08 | 21.76 | $21.87 | 16200 |
| 2026-05-07 | 21.73 | $21.74 | 18000 |
| 2026-05-06 | 21.72 | $21.77 | 8515 |
| 2026-05-05 | 21.70 | $21.69 | 11400 |
| 2026-05-04 | 21.70 | $21.65 | 20600 |
| 2026-05-01 | 21.71 | $21.72 | 9900 |
| 2026-04-30 | 21.70 | $21.76 | 27800 |
| 2026-04-29 | 21.68 | $21.63 | 21936 |
| 2026-04-28 | 21.68 | $21.80 | 13100 |
| 2026-04-27 | 21.65 | $21.82 | 15500 |
| 2026-04-24 | 21.60 | $21.80 | 12000 |
| 2026-04-23 | 21.56 | $21.78 | 21300 |
| 2026-04-22 | 21.51 | $21.72 | 17600 |
| 2026-04-21 | 21.47 | $21.65 | 14700 |
| 2026-04-20 | 21.44 | $21.61 | 13000 |
| 2026-04-17 | 21.40 | $21.67 | 9100 |
| 2026-04-16 | 21.36 | $21.58 | 13500 |
| 2026-04-15 | 21.32 | $21.68 | 11000 |
| 2026-04-14 | 21.26 | $21.69 | 14300 |
| 2026-04-13 | 21.18 | $21.50 | 18200 |
| 2026-04-10 | 21.14 | $21.48 | 21800 |
| 2026-04-09 | 21.09 | $21.56 | 21400 |
| 2026-04-08 | 21.02 | $21.54 | 23820 |
| 2026-04-07 | 20.94 | $21.16 | 21100 |
| 2026-04-06 | 20.94 | $21.19 | 38900 |
| 2026-04-02 | 20.93 | $21.09 | 33800 |
| 2026-04-01 | 20.94 | $21.00 | 64700 |
| 2026-03-31 | 20.97 | $20.76 | 213200 |
| 2026-03-30 | 21.06 | $20.79 | 24500 |
| 2026-03-27 | 21.16 | $20.88 | 22500 |
| 2026-03-26 | 21.27 | $21.00 | 26900 |
| 2026-03-25 | 21.36 | $21.15 | 22900 |
| 2026-03-24 | 21.44 | $21.14 | 18900 |
| 2026-03-23 | 21.54 | $21.17 | 28100 |
| 2026-03-20 | 21.65 | $21.17 | 23400 |
| 2026-03-19 | 21.78 | $21.51 | 33700 |
| 2026-03-18 | 21.86 | $21.50 | 15800 |
| 2026-03-17 | 21.95 | $21.68 | 11600 |
| 2026-03-16 | 22.02 | $21.71 | 23203 |
| 2026-03-13 | 22.09 | $21.89 | 35100 |
| 2026-03-12 | 22.15 | $21.98 | 54500 |
| 2026-03-11 | 22.19 | $21.95 | 12800 |
| 2026-03-10 | 22.24 | $22.03 | 9600 |
| 2026-03-09 | 22.28 | $22.00 | 26800 |
| 2026-03-06 | 22.34 | $22.14 | 19000 |
| 2026-03-05 | 22.38 | $22.23 | 18400 |
| 2026-03-04 | 22.41 | $22.27 | 8300 |
| 2026-03-03 | 22.43 | $22.26 | 23000 |
| 2026-03-02 | 22.45 | $22.32 | 55100 |
| 2026-02-27 | 22.47 | $22.14 | 147800 |
| 2026-02-26 | 22.52 | $22.54 | 25300 |
| 2026-02-25 | 22.50 | $22.58 | 28100 |
| 2026-02-24 | 22.47 | $22.50 | 23800 |
| 2026-02-23 | 22.45 | $22.51 | 31400 |
| 2026-02-20 | 22.42 | $22.50 | 25400 |
| 2026-02-19 | 22.39 | $22.46 | 42400 |
| 2026-02-18 | 22.36 | $22.47 | 36300 |
| 2026-02-17 | 22.32 | $22.45 | 28200 |
| 2026-02-13 | 22.28 | $22.29 | 13800 |
| 2026-02-12 | 22.27 | $22.23 | 30200 |
| 2026-02-11 | 22.27 | $22.33 | 20900 |
| 2026-02-10 | 22.25 | $22.23 | 16200 |
| 2026-02-09 | 22.24 | $22.22 | 10100 |
| 2026-02-06 | 22.24 | $22.21 | 21300 |
| 2026-02-05 | 22.23 | $22.17 | 20800 |
| 2026-02-04 | 22.23 | $22.17 | 9800 |
| 2026-02-03 | 22.23 | $22.20 | 15400 |
| 2026-02-02 | 22.23 | $22.25 | 19600 |
| 2026-01-30 | 22.21 | $22.21 | 22200 |
| 2026-01-29 | 22.20 | $22.19 | 18500 |
| 2026-01-28 | 22.19 | $22.22 | 15200 |
| 2026-01-27 | 22.17 | $22.26 | 21400 |
| 2026-01-26 | 22.14 | $22.25 | 18400 |
| 2026-01-23 | 22.11 | $22.23 | 13500 |
| 2026-01-22 | 22.07 | $22.14 | 15200 |
| 2026-01-21 | 22.05 | $22.06 | 30000 |
| 2026-01-20 | 22.04 | $22.04 | 30200 |
| 2026-01-16 | 22.03 | $22.16 | 36900 |
| 2026-01-15 | 22.00 | $22.26 | 23000 |
| 2026-01-14 | 21.94 | $22.18 | 34900 |
| 2026-01-13 | 21.88 | $22.11 | 31000 |
| 2026-01-12 | 21.83 | $22.03 | 16800 |
| 2026-01-09 | 21.79 | $22.00 | 20100 |
| 2026-01-08 | 21.75 | $21.95 | 30200 |
| 2026-01-07 | 21.72 | $21.94 | 19000 |
| 2026-01-06 | 21.68 | $21.88 | 26700 |
| 2026-01-05 | 21.65 | $21.93 | 50000 |
| 2026-01-02 | 21.60 | $21.86 | 25200 |
| 2025-12-31 | 21.57 | $21.61 | 77600 |
| 2025-12-30 | 21.58 | $21.62 | 56300 |
| 2025-12-29 | 21.59 | $21.63 | 41500 |
| 2025-12-26 | 21.60 | $21.69 | 20000 |
| 2025-12-24 | 21.60 | $21.65 | 14800 |
| 2025-12-23 | 21.61 | $21.64 | 27200 |
| 2025-12-22 | 21.62 | $21.70 | 33000 |
| 2025-12-19 | 21.63 | $21.78 | 33400 |
| 2025-12-18 | 21.62 | $21.83 | 33900 |
| 2025-12-17 | 21.60 | $21.77 | 30000 |
| 2025-12-16 | 21.59 | $21.83 | 43900 |
| 2025-12-15 | 21.57 | $21.74 | 44100 |
| 2025-12-12 | 21.56 | $21.67 | 31500 |
| 2025-12-11 | 21.57 | $21.86 | 41600 |
| 2025-12-10 | 21.55 | $21.72 | 20100 |
| 2025-12-09 | 21.55 | $21.67 | 54200 |
| 2025-12-08 | 21.57 | $21.56 | 29500 |
| 2025-12-05 | 21.61 | $21.57 | 30300 |
| 2025-12-04 | 21.66 | $21.57 | 28200 |
| 2025-12-03 | 21.72 | $21.70 | 34200 |
| 2025-12-02 | 21.76 | $21.65 | 42700 |
| 2025-12-01 | 21.83 | $21.60 | 53300 |
| 2025-11-28 | 21.91 | $21.68 | 53100 |
| 2025-11-26 | 22.00 | $22.10 | 29700 |
| 2025-11-25 | 22.01 | $22.06 | 22100 |
| 2025-11-24 | 22.03 | $22.01 | 17800 |
| 2025-11-21 | 22.07 | $21.96 | 15600 |
| 2025-11-20 | 22.13 | $21.83 | 26600 |
| 2025-11-19 | 22.22 | $21.96 | 16200 |
| 2025-11-18 | 22.31 | $22.00 | 18000 |
| 2025-11-17 | 22.40 | $21.96 | 26600 |
| 2025-11-14 | 22.52 | $22.31 | 20300 |
| 2025-11-13 | 22.58 | $22.31 | 22400 |
| 2025-11-12 | 22.65 | $22.63 | 23800 |
| 2025-11-11 | 22.67 | $22.85 | 26000 |
| 2025-11-10 | 22.65 | $22.72 | 10900 |
| 2025-11-07 | 22.65 | $22.56 | 16900 |
| 2025-11-06 | 22.69 | $22.64 | 21400 |
| 2025-11-05 | 22.71 | $22.67 | 25400 |
| 2025-11-04 | 22.73 | $22.60 | 25500 |
| 2025-11-03 | 22.78 | $22.63 | 19200 |
| 2025-10-31 | 22.82 | $22.64 | 46500 |
| 2025-10-30 | 22.87 | $22.74 | 25000 |
| 2025-10-29 | 22.91 | $22.93 | 7600 |
| 2025-10-28 | 22.91 | $23.01 | 15200 |
| 2025-10-27 | 22.89 | $23.05 | 14600 |
| 2025-10-24 | 22.87 | $23.04 | 16200 |
| 2025-10-23 | 22.85 | $22.94 | 12900 |
| 2025-10-22 | 22.84 | $22.93 | 23400 |
| 2025-10-21 | 22.83 | $23.07 | 15900 |
| 2025-10-20 | 22.80 | $22.99 | 27500 |
| 2025-10-17 | 22.78 | $22.85 | 14700 |
| 2025-10-16 | 22.78 | $22.79 | 26300 |
| 2025-10-15 | 22.80 | $22.78 | 22300 |
| 2025-10-14 | 22.82 | $22.70 | 18400 |
| 2025-10-13 | 22.87 | $22.69 | 13500 |
| 2025-10-10 | 22.93 | $22.51 | 18500 |
| 2025-10-09 | 23.03 | $22.77 | 21800 |
| 2025-10-08 | 23.10 | $22.95 | 14300 |
| 2025-10-07 | 23.14 | $22.93 | 13400 |
| 2025-10-06 | 23.19 | $22.93 | 13000 |
| 2025-10-03 | 23.25 | $23.02 | 16900 |
| 2025-10-02 | 23.30 | $23.07 | 23300 |
| 2025-10-01 | 23.35 | $23.13 | 19800 |
| 2025-09-30 | 23.39 | $22.72 | 70500 |
| 2025-09-29 | 23.53 | $22.91 | 21100 |
| 2025-09-26 | 23.65 | $23.01 | 26700 |
| 2025-09-25 | 23.76 | $23.22 | 26800 |
| 2025-09-24 | 23.85 | $23.50 | 18900 |
| 2025-09-23 | 23.89 | $23.65 | 25700 |
| 2025-09-22 | 23.91 | $23.77 | 9100 |
| 2025-09-19 | 23.90 | $23.86 | 17800 |
| 2025-09-18 | 23.86 | $23.90 | 11200 |
| 2025-09-17 | 23.82 | $23.99 | 19300 |
| 2025-09-16 | 23.74 | $23.89 | 39200 |
| 2025-09-15 | 23.67 | $23.95 | 28600 |
| 2025-09-12 | 23.57 | $23.79 | 21600 |
| 2025-09-11 | 23.49 | $23.64 | 14600 |
| 2025-09-10 | 23.43 | $23.49 | 7800 |
| 2025-09-09 | 23.39 | $23.40 | 11100 |
| 2025-09-08 | 23.36 | $23.43 | 23700 |
| 2025-09-05 | 23.31 | $23.27 | 64100 |
| 2025-09-04 | 23.29 | $23.03 | 24500 |
| 2025-09-03 | 23.32 | $22.97 | 11500 |
| 2025-09-02 | 23.36 | $22.81 | 24000 |
| 2025-08-29 | 23.44 | $22.80 | 106900 |
| 2025-08-28 | 23.53 | $23.52 | 14400 |
| 2025-08-27 | 23.48 | $23.50 | 22000 |
| 2025-08-26 | 23.43 | $23.48 | 16400 |
| 2025-08-25 | 23.37 | $23.47 | 11900 |
| 2025-08-22 | 23.31 | $23.43 | 17300 |
| 2025-08-21 | 23.23 | $23.32 | 29300 |
| 2025-08-20 | 23.17 | $23.34 | 14400 |
| 2025-08-19 | 23.09 | $23.22 | 29500 |
| 2025-08-18 | 23.02 | $23.01 | 5800 |
| 2025-08-15 | 22.98 | $23.00 | 12400 |
| 2025-08-14 | 22.93 | $22.99 | 8000 |
| 2025-08-13 | 22.88 | $23.02 | 12800 |
| 2025-08-12 | 22.81 | $22.85 | 11500 |
| 2025-08-11 | 22.76 | $22.71 | 11400 |
| 2025-08-08 | 22.73 | $22.71 | 9800 |
| 2025-08-07 | 22.70 | $22.68 | 16800 |
| 2025-08-06 | 22.66 | $22.90 | 34300 |
| 2025-08-05 | 22.57 | $22.99 | 16400 |
| 2025-08-04 | 22.44 | $22.91 | 30800 |
| 2025-08-01 | 22.31 | $22.57 | 8300 |
| 2025-07-31 | 22.23 | $22.51 | 71700 |
| 2025-07-30 | 22.15 | $22.21 | 11400 |
| 2025-07-29 | 22.12 | $22.23 | 11800 |
| 2025-07-28 | 22.07 | $22.11 | 30900 |
| 2025-07-25 | 22.05 | $22.10 | 20800 |
| 2025-07-24 | 22.02 | $22.01 | 18000 |
| 2025-07-23 | 22.00 | $21.91 | 12000 |
| 2025-07-22 | 22.00 | $21.97 | 10800 |
| 2025-07-21 | 21.99 | $21.95 | 13800 |
| 2025-07-18 | 21.98 | $21.99 | 16500 |
| 2025-07-17 | 21.96 | $21.98 | 15900 |
| 2025-07-16 | 21.94 | $21.80 | 22000 |
| 2025-07-15 | 21.94 | $21.90 | 33600 |
| 2025-07-14 | 21.93 | $22.02 | 23900 |
| 2025-07-11 | 21.89 | $22.11 | 16300 |
| 2025-07-10 | 21.83 | $22.21 | 21600 |
| 2025-07-09 | 21.73 | $21.98 | 10600 |
| 2025-07-08 | 21.66 | $21.94 | 22100 |
| 2025-07-07 | 21.59 | $21.78 | 29500 |
| 2025-07-03 | 21.54 | $21.74 | 29300 |
| 2025-07-02 | 21.49 | $21.84 | 25400 |
| 2025-07-01 | 21.42 | $21.52 | 31500 |
| 2025-06-30 | 21.40 | $21.31 | 109000 |
| 2025-06-27 | 21.42 | $21.43 | 49600 |
| 2025-06-26 | 21.41 | $21.59 | 57300 |
| 2025-06-25 | 21.38 | $21.51 | 14300 |
| 2025-06-24 | 21.35 | $21.49 | 26000 |
| 2025-06-23 | 21.32 | $21.38 | 10400 |
| 2025-06-20 | 21.32 | $21.32 | 14600 |
| 2025-06-18 | 21.32 | $21.30 | 21300 |
| 2025-06-17 | 21.34 | $21.25 | 17400 |
| 2025-06-16 | 21.36 | $21.28 | 15100 |
| 2025-06-13 | 21.38 | $21.36 | 22500 |
| 2025-06-12 | 21.39 | $21.40 | 19400 |
| 2025-06-11 | 21.39 | $21.43 | 32100 |
| 2025-06-10 | 21.38 | $21.49 | 35300 |
| 2025-06-09 | 21.37 | $21.50 | 32800 |
| 2025-06-06 | 21.34 | $21.41 | 26600 |
| 2025-06-05 | 21.34 | $21.52 | 29800 |
| 2025-06-04 | 21.31 | $21.42 | 18300 |
| 2025-06-03 | 21.29 | $21.29 | 29400 |
| 2025-06-02 | 21.30 | $21.20 | 43300 |
| 2025-05-30 | 21.34 | $21.20 | 98700 |
| 2025-05-29 | 21.37 | $21.48 | 41500 |
| 2025-05-28 | 21.36 | $21.29 | 41900 |
| 2025-05-27 | 21.38 | $21.44 | 45000 |
| 2025-05-23 | 21.38 | $21.25 | 15200 |
| 2025-05-22 | 21.42 | $21.26 | 21500 |
| 2025-05-21 | 21.46 | $21.21 | 35000 |
| 2025-05-20 | 21.52 | $21.65 | 41100 |
| 2025-05-19 | 21.49 | $21.59 | 16100 |
| 2025-05-16 | 21.48 | $21.54 | 25100 |
| 2025-05-15 | 21.47 | $21.50 | 14500 |
| 2025-05-14 | 21.47 | $21.45 | 15900 |
| 2025-05-13 | 21.48 | $21.54 | 7500 |
| 2025-05-12 | 21.47 | $21.52 | 29200 |
| 2025-05-09 | 21.47 | $21.51 | 15100 |
| 2025-05-08 | 21.47 | $21.48 | 17600 |
| 2025-05-07 | 21.47 | $21.49 | 7000 |
| 2025-05-06 | 21.48 | $21.47 | 16100 |
| 2025-05-05 | 21.49 | $21.42 | 18700 |
| 2025-05-02 | 21.51 | $21.56 | 8300 |
| 2025-05-01 | 21.51 | $21.57 | 25700 |
| 2025-04-30 | 21.51 | $21.57 | 20100 |
| 2025-04-29 | 21.51 | $21.72 | 10700 |
| 2025-04-28 | 21.47 | $21.74 | 24500 |
| 2025-04-25 | 21.43 | $21.69 | 20700 |
| 2025-04-24 | 21.39 | $21.71 | 29200 |
| 2025-04-23 | 21.34 | $21.65 | 21300 |
| 2025-04-22 | 21.29 | $21.37 | 14500 |
| 2025-04-21 | 21.30 | $21.22 | 16200 |
| 2025-04-17 | 21.34 | $21.31 | 23800 |
| 2025-04-16 | 21.37 | $21.27 | 11100 |
| 2025-04-15 | 21.42 | $21.34 | 25900 |
| 2025-04-14 | 21.46 | $21.29 | 35600 |
| 2025-04-11 | 21.52 | $21.25 | 27600 |
| 2025-04-10 | 21.60 | $21.52 | 42700 |
| 2025-04-09 | 21.63 | $21.85 | 48300 |
| 2025-04-08 | 21.60 | $21.62 | 55500 |
| 2025-04-07 | 21.62 | $21.59 | 34900 |
| 2025-04-04 | 21.64 | $21.76 | 105100 |
| 2025-04-03 | 21.64 | $21.55 | 53700 |
| 2025-04-02 | 21.68 | $21.61 | 28500 |
| 2025-04-01 | 21.71 | $21.54 | 38500 |
| 2025-03-31 | 21.76 | $21.53 | 185000 |
| 2025-03-28 | 21.83 | $21.63 | 35600 |
| 2025-03-27 | 21.89 | $21.73 | 37100 |
| 2025-03-26 | 21.93 | $21.84 | 28500 |
| 2025-03-25 | 21.96 | $22.02 | 15600 |
| 2025-03-24 | 21.96 | $21.98 | 33000 |
| 2025-03-21 | 21.97 | $22.04 | 28800 |
| 2025-03-20 | 21.96 | $22.13 | 11400 |
| 2025-03-19 | 21.94 | $22.13 | 29700 |
| 2025-03-18 | 21.91 | $22.06 | 20800 |
| 2025-03-17 | 21.89 | $22.13 | 20900 |
| 2025-03-14 | 21.86 | $21.93 | 21800 |
| 2025-03-13 | 21.86 | $21.84 | 24700 |
| 2025-03-12 | 21.89 | $21.82 | 25400 |
| 2025-03-11 | 21.92 | $21.79 | 36900 |
| 2025-03-10 | 21.97 | $21.80 | 37000 |
| 2025-03-07 | 22.02 | $21.88 | 22800 |
| 2025-03-06 | 22.07 | $21.90 | 35900 |
| 2025-03-05 | 22.12 | $22.00 | 33400 |
| 2025-03-04 | 22.16 | $21.99 | 31600 |
| 2025-03-03 | 22.20 | $22.08 | 35900 |
| 2025-02-28 | 22.24 | $22.06 | 38300 |
| 2025-02-27 | 22.28 | $22.34 | 37300 |
| 2025-02-26 | 22.28 | $22.43 | 16800 |
| 2025-02-25 | 22.25 | $22.44 | 40900 |
| 2025-02-24 | 22.22 | $22.32 | 19800 |
| 2025-02-21 | 22.21 | $22.25 | 9000 |
| 2025-02-20 | 22.22 | $22.20 | 16400 |
| 2025-02-19 | 22.23 | $22.22 | 22600 |
| 2025-02-18 | 22.25 | $22.28 | 13500 |
| 2025-02-14 | 22.25 | $22.33 | 27500 |
| 2025-02-13 | 22.25 | $22.25 | 33100 |
| 2025-02-12 | 22.26 | $21.99 | 48000 |
| 2025-02-11 | 22.33 | $22.24 | 20700 |
| 2025-02-10 | 22.36 | $22.29 | 12700 |
| 2025-02-07 | 22.38 | $22.30 | 11300 |
| 2025-02-06 | 22.41 | $22.39 | 18700 |
| 2025-02-05 | 22.42 | $22.43 | 27700 |
| 2025-02-04 | 22.42 | $22.22 | 26300 |
| 2025-02-03 | 22.47 | $22.11 | 28400 |
| 2025-01-31 | 22.55 | $22.26 | 73100 |
| 2025-01-30 | 22.61 | $22.72 | 17500 |
| 2025-01-29 | 22.59 | $22.63 | 22900 |
| 2025-01-28 | 22.58 | $22.89 | 25800 |
| 2025-01-27 | 22.51 | $23.06 | 40600 |
| 2025-01-24 | 22.40 | $22.75 | 20500 |
| 2025-01-23 | 22.33 | $22.66 | 20100 |
| 2025-01-22 | 22.28 | $22.78 | 16800 |
| 2025-01-21 | 22.19 | $22.86 | 25700 |
| 2025-01-17 | 22.07 | $22.55 | 33800 |
| 2025-01-16 | 21.99 | $22.60 | 33000 |
| 2025-01-15 | 21.90 | $22.50 | 23700 |
| 2025-01-14 | 21.82 | $21.95 | 48000 |
| 2025-01-13 | 21.84 | $21.77 | 32800 |
| 2025-01-10 | 21.90 | $21.86 | 100500 |
| 2025-01-08 | 21.96 | $21.95 | 48800 |
| 2025-01-07 | 22.01 | $22.15 | 23200 |
| 2025-01-06 | 22.03 | $22.46 | 32600 |
| 2025-01-03 | 21.99 | $22.52 | 28900 |
| 2025-01-02 | 21.93 | $22.35 | 18900 |
| 2024-12-31 | 21.90 | $21.97 | 185400 |
| 2024-12-30 | 21.96 | $22.00 | 67200 |
| 2024-12-27 | 22.01 | $21.75 | 42900 |
| 2024-12-26 | 22.13 | $21.95 | 58800 |
| 2024-12-24 | 22.24 | $22.12 | 17800 |
| 2024-12-23 | 22.32 | $22.18 | 55900 |
| 2024-12-20 | 22.41 | $22.27 | 44300 |
| 2024-12-19 | 22.50 | $22.15 | 78900 |
| 2024-12-18 | 22.63 | $22.44 | 56200 |
| 2024-12-17 | 22.72 | $22.78 | 55400 |
| 2024-12-16 | 22.76 | $22.62 | 24600 |
| 2024-12-13 | 22.85 | $22.65 | 40500 |
| 2024-12-12 | 22.94 | $22.80 | 47500 |
| 2024-12-11 | 23.01 | $23.03 | 43000 |
| 2024-12-10 | 23.06 | $23.04 | 42400 |
| 2024-12-09 | 23.11 | $22.93 | 40000 |
| 2024-12-06 | 23.19 | $23.07 | 26100 |
| 2024-12-05 | 23.26 | $23.10 | 33600 |
| 2024-12-04 | 23.34 | $23.08 | 40800 |
| 2024-12-03 | 23.44 | $22.98 | 75700 |
| 2024-12-02 | 23.57 | $23.01 | 118000 |
| 2024-11-29 | 23.72 | $23.18 | 244800 |
| 2024-11-27 | 23.86 | $23.61 | 36200 |
| 2024-11-26 | 23.94 | $23.73 | 33700 |
| 2024-11-25 | 24.00 | $24.09 | 22400 |
| 2024-11-22 | 24.00 | $24.02 | 19700 |
| 2024-11-21 | 24.01 | $23.90 | 15200 |
| 2024-11-20 | 24.05 | $23.85 | 25000 |
| 2024-11-19 | 24.11 | $24.00 | 45800 |
| 2024-11-18 | 24.15 | $24.15 | 16100 |
| 2024-11-15 | 24.16 | $24.16 | 24000 |
| 2024-11-14 | 24.17 | $24.16 | 14000 |
| 2024-11-13 | 24.18 | $24.14 | 34100 |
| 2024-11-12 | 24.21 | $24.26 | 30300 |
| 2024-11-11 | 24.21 | $24.38 | 51500 |
| 2024-11-08 | 24.18 | $24.60 | 13400 |
| 2024-11-07 | 24.11 | $24.25 | 32200 |
| 2024-11-06 | 24.10 | $24.04 | 16700 |
| 2024-11-05 | 24.13 | $24.30 | 18800 |
| 2024-11-04 | 24.12 | $23.99 | 25000 |
| 2024-11-01 | 24.17 | $23.87 | 19700 |
| 2024-10-31 | 24.25 | $23.97 | 38100 |
| 2024-10-30 | 24.33 | $24.20 | 21000 |
| 2024-10-29 | 24.37 | $24.16 | 23300 |
| 2024-10-28 | 24.42 | $24.24 | 10600 |
| 2024-10-25 | 24.47 | $24.24 | 14700 |
| 2024-10-24 | 24.53 | $24.19 | 11100 |
| 2024-10-23 | 24.61 | $24.30 | 18300 |
| 2024-10-22 | 24.67 | $24.57 | 10300 |
| 2024-10-21 | 24.69 | $24.42 | 16300 |
| 2024-10-18 | 24.75 | $24.82 | 10100 |
| 2024-10-17 | 24.73 | $24.82 | 11400 |
| 2024-10-16 | 24.70 | $24.88 | 18100 |
| 2024-10-15 | 24.66 | $24.69 | 22300 |
| 2024-10-14 | 24.66 | $24.63 | 15600 |
| 2024-10-11 | 24.66 | $24.49 | 25100 |
| 2024-10-10 | 24.69 | $24.37 | 16300 |
| 2024-10-09 | 24.76 | $24.41 | 19800 |
| 2024-10-08 | 24.83 | $24.46 | 49700 |
| 2024-10-07 | 24.89 | $24.42 | 16200 |
| 2024-10-04 | 24.97 | $24.71 | 8600 |
| 2024-10-03 | 25.01 | $24.85 | 13900 |
| 2024-10-02 | 25.02 | $24.78 | 29800 |
| 2024-10-01 | 25.05 | $24.84 | 36400 |
| 2024-09-30 | 25.06 | $24.99 | 163200 |
| 2024-09-27 | 25.05 | $24.93 | 14700 |
| 2024-09-26 | 25.04 | $24.94 | 19100 |
| 2024-09-25 | 25.03 | $24.89 | 18800 |
| 2024-09-24 | 25.02 | $24.97 | 25300 |
| 2024-09-23 | 25.00 | $24.88 | 17700 |
| 2024-09-20 | 24.99 | $24.92 | 28100 |
| 2024-09-19 | 24.97 | $24.96 | 24100 |
| 2024-09-18 | 24.93 | $24.91 | 18800 |
| 2024-09-17 | 24.90 | $24.92 | 27100 |
| 2024-09-16 | 24.85 | $24.90 | 18200 |
| 2024-09-13 | 24.81 | $24.82 | 32200 |
| 2024-09-12 | 24.77 | $24.83 | 16000 |
| 2024-09-11 | 24.71 | $24.81 | 9800 |
| 2024-09-10 | 24.66 | $24.76 | 18200 |
| 2024-09-09 | 24.60 | $24.70 | 14700 |
| 2024-09-06 | 24.55 | $24.58 | 15600 |
| 2024-09-05 | 24.51 | $24.60 | 35200 |
| 2024-09-04 | 24.46 | $24.41 | 17800 |
| 2024-09-03 | 24.44 | $24.17 | 34400 |
| 2024-08-30 | 24.46 | $24.16 | 22300 |
| 2024-08-29 | 24.49 | $24.57 | 25800 |
| 2024-08-28 | 24.43 | $24.55 | 17000 |
| 2024-08-27 | 24.37 | $24.50 | 14300 |
| 2024-08-26 | 24.31 | $24.48 | 18400 |
| 2024-08-23 | 24.23 | $24.50 | 29900 |
| 2024-08-22 | 24.15 | $24.41 | 20300 |
| 2024-08-21 | 24.06 | $24.45 | 18600 |
| 2024-08-20 | 23.95 | $24.27 | 22600 |
| 2024-08-19 | 23.86 | $24.23 | 17300 |
| 2024-08-16 | 23.77 | $24.14 | 27900 |
| 2024-08-15 | 23.67 | $23.88 | 12600 |
| 2024-08-14 | 23.62 | $23.92 | 19300 |
| 2024-08-13 | 23.55 | $23.75 | 24200 |
| 2024-08-12 | 23.50 | $23.61 | 14600 |
| 2024-08-09 | 23.47 | $23.62 | 18600 |
| 2024-08-08 | 23.44 | $23.61 | 19600 |
| 2024-08-07 | 23.40 | $23.50 | 23300 |
| 2024-08-06 | 23.38 | $23.38 | 37400 |
| 2024-08-05 | 23.39 | $23.25 | 24100 |
| 2024-08-02 | 23.42 | $23.46 | 26200 |
| 2024-08-01 | 23.41 | $23.27 | 39700 |
| 2024-07-31 | 23.45 | $23.09 | 138900 |
| 2024-07-30 | 23.52 | $23.30 | 34600 |
| 2024-07-29 | 23.56 | $23.41 | 23300 |
| 2024-07-26 | 23.59 | $23.55 | 15300 |
| 2024-07-25 | 23.59 | $23.40 | 20100 |
| 2024-07-24 | 23.62 | $23.20 | 23500 |
| 2024-07-23 | 23.70 | $23.52 | 8600 |
| 2024-07-22 | 23.73 | $23.77 | 8400 |
| 2024-07-19 | 23.70 | $23.68 | 7900 |
| 2024-07-18 | 23.69 | $23.75 | 17300 |
| 2024-07-17 | 23.66 | $23.76 | 9600 |
| 2024-07-16 | 23.62 | $23.81 | 16700 |
| 2024-07-15 | 23.57 | $23.76 | 17600 |
| 2024-07-12 | 23.51 | $23.75 | 16100 |
| 2024-07-11 | 23.45 | $23.69 | 20800 |
| 2024-07-10 | 23.39 | $23.41 | 22400 |
| 2024-07-09 | 23.38 | $23.33 | 14100 |
| 2024-07-08 | 23.39 | $23.43 | 21500 |
| 2024-07-05 | 23.38 | $23.43 | 16400 |
| 2024-07-03 | 23.36 | $23.40 | 29600 |
| 2024-07-02 | 23.35 | $23.26 | 9200 |
| 2024-07-01 | 23.36 | $23.25 | 37000 |
| 2024-06-28 | 23.38 | $23.37 | 31000 |
| 2024-06-27 | 23.37 | $23.44 | 18800 |
| 2024-06-26 | 23.35 | $23.37 | 17300 |
| 2024-06-25 | 23.34 | $23.47 | 21000 |
| 2024-06-24 | 23.31 | $23.33 | 12200 |
| 2024-06-21 | 23.30 | $23.39 | 10700 |
| 2024-06-20 | 23.28 | $23.33 | 17800 |
| 2024-06-18 | 23.26 | $23.42 | 7400 |
| 2024-06-17 | 23.23 | $23.32 | 11400 |
| 2024-06-14 | 23.21 | $23.30 | 14900 |
| 2024-06-13 | 23.19 | $23.29 | 8800 |
| 2024-06-12 | 23.17 | $23.24 | 20200 |
| 2024-06-11 | 23.16 | $23.05 | 7900 |
| 2024-06-10 | 23.18 | $23.17 | 11700 |
| 2024-06-07 | 23.19 | $23.33 | 10800 |
| 2024-06-06 | 23.16 | $23.36 | 14000 |
| 2024-06-05 | 23.12 | $23.24 | 11100 |
| 2024-06-04 | 23.10 | $23.28 | 38900 |
| 2024-06-03 | 23.07 | $23.32 | 31000 |
| 2024-05-31 | 23.03 | $23.41 | 86700 |
| 2024-05-30 | 22.96 | $23.22 | 10700 |
| 2024-05-29 | 22.92 | $22.86 | 58500 |
| 2024-05-28 | 22.95 | $23.04 | 16000 |
| 2024-05-24 | 22.95 | $23.08 | 12800 |
| 2024-05-23 | 22.95 | $22.94 | 55500 |
| 2024-05-22 | 22.97 | $23.06 | 17100 |
| 2024-05-21 | 22.97 | $23.12 | 22000 |
| 2024-05-20 | 22.96 | $23.11 | 14600 |
| 2024-05-17 | 22.95 | $23.12 | 20400 |
| 2024-05-16 | 22.94 | $23.14 | 28200 |
| 2024-05-15 | 22.92 | $23.22 | 40700 |
| 2024-05-14 | 22.89 | $22.95 | 30000 |
| 2024-05-13 | 22.91 | $23.03 | 14400 |
| 2024-05-10 | 22.92 | $22.99 | 12400 |
| 2024-05-09 | 22.94 | $23.04 | 18100 |
| 2024-05-08 | 22.95 | $23.13 | 27400 |
| 2024-05-07 | 22.95 | $23.45 | 16700 |
| 2024-05-06 | 22.88 | $23.41 | 25300 |
| 2024-05-03 | 22.81 | $23.27 | 31500 |
| 2024-05-02 | 22.77 | $22.93 | 22400 |
| 2024-05-01 | 22.79 | $22.77 | 77900 |
| 2024-04-30 | 22.85 | $22.55 | 138200 |
| 2024-04-29 | 22.97 | $22.99 | 30700 |
| 2024-04-26 | 23.02 | $22.96 | 18600 |
| 2024-04-25 | 23.08 | $23.18 | 12600 |
| 2024-04-24 | 23.11 | $23.46 | 17400 |
| 2024-04-23 | 23.09 | $23.45 | 31200 |
| 2024-04-22 | 23.08 | $22.90 | 16800 |
| 2024-04-19 | 23.18 | $22.92 | 10300 |
| 2024-04-18 | 23.29 | $22.88 | 37500 |
| 2024-04-17 | 23.43 | $22.94 | 16400 |
| 2024-04-16 | 23.59 | $22.80 | 15300 |
| 2024-04-15 | 23.80 | $22.83 | 23400 |
| 2024-04-12 | 24.04 | $23.45 | 6200 |
| 2024-04-11 | 24.19 | $23.58 | 14200 |
| 2024-04-10 | 24.34 | $23.93 | 19600 |
| 2024-04-09 | 24.44 | $24.44 | 13100 |
| 2024-04-08 | 24.45 | $24.38 | 6100 |
| 2024-04-05 | 24.47 | $24.39 | 9300 |
| 2024-04-04 | 24.50 | $24.35 | 10700 |
| 2024-04-03 | 24.54 | $24.15 | 16000 |
| 2024-04-02 | 24.63 | $24.16 | 13500 |
| 2024-04-01 | 24.73 | $24.47 | 23700 |
| 2024-03-28 | 24.78 | $24.39 | 73100 |
| 2024-03-27 | 24.85 | $24.77 | 22600 |
| 2024-03-26 | 24.86 | $24.80 | 18200 |
| 2024-03-25 | 24.86 | $24.73 | 9400 |
| 2024-03-22 | 24.88 | $24.90 | 8500 |
| 2024-03-21 | 24.86 | $24.88 | 21600 |
| 2024-03-20 | 24.84 | $24.76 | 17700 |
| 2024-03-19 | 24.84 | $24.83 | 24300 |
| 2024-03-18 | 24.83 | $24.59 | 13900 |
| 2024-03-15 | 24.87 | $24.62 | 11600 |
| 2024-03-14 | 24.90 | $24.63 | 13900 |
| 2024-03-13 | 24.94 | $24.86 | 14900 |
| 2024-03-12 | 24.93 | $24.88 | 8200 |
| 2024-03-11 | 24.92 | $24.88 | 18000 |
| 2024-03-08 | 24.90 | $24.93 | 14700 |
| 2024-03-07 | 24.87 | $24.93 | 28100 |
| 2024-03-06 | 24.84 | $24.87 | 39700 |
| 2024-03-05 | 24.81 | $24.78 | 16000 |
| 2024-03-04 | 24.79 | $24.71 | 20500 |
| 2024-03-01 | 24.78 | $24.74 | 37900 |
| 2024-02-29 | 24.77 | $24.85 | 145200 |
| 2024-02-28 | 24.73 | $24.53 | 18000 |
| 2024-02-27 | 24.74 | $24.78 | 14600 |
| 2024-02-26 | 24.71 | $24.81 | 17600 |
| 2024-02-23 | 24.66 | $24.85 | 28800 |
| 2024-02-22 | 24.60 | $24.54 | 8500 |
| 2024-02-21 | 24.59 | $24.50 | 18500 |
| 2024-02-20 | 24.58 | $24.61 | 5400 |
| 2024-02-16 | 24.55 | $24.48 | 9000 |
| 2024-02-15 | 24.54 | $24.53 | 15900 |
| 2024-02-14 | 24.52 | $24.47 | 30700 |
| 2024-02-13 | 24.51 | $24.38 | 14000 |
| 2024-02-12 | 24.51 | $24.76 | 20000 |
| 2024-02-09 | 24.43 | $24.64 | 21800 |
| 2024-02-08 | 24.36 | $24.45 | 16100 |
| 2024-02-07 | 24.32 | $24.34 | 16000 |
| 2024-02-06 | 24.29 | $24.30 | 17000 |
| 2024-02-05 | 24.27 | $24.20 | 51700 |
| 2024-02-02 | 24.27 | $24.27 | 10100 |
| 2024-02-01 | 24.24 | $24.44 | 14400 |
| 2024-01-31 | 24.18 | $24.26 | 13800 |
| 2024-01-30 | 24.14 | $24.20 | 13200 |
| 2024-01-29 | 24.11 | $24.22 | 13300 |
| 2024-01-26 | 24.07 | $24.07 | 17200 |
| 2024-01-25 | 24.06 | $24.22 | 28400 |
| 2024-01-24 | 24.01 | $24.00 | 6700 |
| 2024-01-23 | 23.99 | $24.06 | 10200 |
| 2024-01-22 | 23.97 | $24.04 | 19800 |
| 2024-01-19 | 23.94 | $23.84 | 19600 |
| 2024-01-18 | 23.94 | $23.64 | 10600 |
| 2024-01-17 | 23.99 | $23.71 | 14400 |
| 2024-01-16 | 24.03 | $23.70 | 19700 |
| 2024-01-12 | 24.08 | $24.04 | 6000 |
| 2024-01-11 | 24.07 | $23.98 | 8900 |
| 2024-01-10 | 24.06 | $24.00 | 15100 |
| 2024-01-09 | 24.05 | $23.96 | 11900 |
| 2024-01-08 | 24.04 | $23.90 | 23800 |
| 2024-01-05 | 24.04 | $23.75 | 12600 |
| 2024-01-04 | 24.07 | $23.59 | 18200 |
| 2024-01-03 | 24.14 | $23.75 | 19100 |
| 2024-01-02 | 24.19 | $23.78 | 15200 |
| 2023-12-29 | 24.23 | $23.96 | 53200 |
| 2023-12-28 | 24.24 | $24.36 | 8800 |
| 2023-12-27 | 24.16 | $24.37 | 22300 |
| 2023-12-26 | 24.07 | $24.16 | 21600 |
| 2023-12-22 | 24.01 | $24.14 | 13800 |
| 2023-12-21 | 23.94 | $24.02 | 16900 |
| 2023-12-20 | 23.87 | $24.06 | 35200 |
| 2023-12-19 | 23.79 | $24.02 | 18600 |
| 2023-12-18 | 23.70 | $23.99 | 31300 |
| 2023-12-15 | 23.60 | $24.05 | 27500 |
| 2023-12-14 | 23.48 | $23.90 | 23200 |
| 2023-12-13 | 23.36 | $23.33 | 29200 |
| 2023-12-12 | 23.34 | $22.95 | 22400 |
| 2023-12-11 | 23.39 | $22.82 | 11500 |
| 2023-12-08 | 23.48 | $22.94 | 14600 |
| 2023-12-07 | 23.56 | $23.20 | 21800 |
| 2023-12-06 | 23.59 | $23.15 | 35000 |
| 2023-12-05 | 23.64 | $23.30 | 15000 |
| 2023-12-04 | 23.66 | $23.51 | 32500 |
| 2023-12-01 | 23.64 | $23.81 | 34200 |
| 2023-11-30 | 23.55 | $23.86 | 82700 |
| 2023-11-29 | 23.43 | $23.41 | 26100 |
| 2023-11-28 | 23.38 | $23.53 | 16400 |
| 2023-11-27 | 23.30 | $23.35 | 11900 |
| 2023-11-24 | 23.24 | $23.20 | 1200 |
| 2023-11-22 | 23.19 | $23.18 | 18500 |
| 2023-11-21 | 23.15 | $23.29 | 10100 |
| 2023-11-20 | 23.07 | $23.25 | 11300 |
| 2023-11-17 | 22.98 | $23.32 | 5100 |
| 2023-11-16 | 22.86 | $23.27 | 18500 |
| 2023-11-15 | 22.74 | $23.23 | 22600 |
| 2023-11-14 | 22.59 | $23.36 | 28900 |
| 2023-11-13 | 22.40 | $22.83 | 15500 |
| 2023-11-10 | 22.29 | $22.65 | 16800 |
| 2023-11-09 | 22.19 | $22.58 | 13500 |
| 2023-11-08 | 22.09 | $22.79 | 14000 |
| 2023-11-07 | 21.93 | $22.84 | 21200 |
| 2023-11-06 | 21.74 | $22.87 | 10700 |
| 2023-11-03 | 21.51 | $22.93 | 17200 |
| 2023-11-02 | 21.23 | $22.70 | 29800 |
| 2023-11-01 | 20.96 | $21.93 | 29600 |
| 2023-10-31 | 20.80 | $21.40 | 43100 |
| 2023-10-30 | 20.74 | $21.11 | 21600 |
| 2023-10-27 | 20.73 | $21.19 | 14700 |
| 2023-10-26 | 20.71 | $21.26 | 23000 |
| 2023-10-25 | 20.67 | $21.17 | 17400 |
| 2023-10-24 | 20.65 | $21.34 | 23400 |
| 2023-10-23 | 20.59 | $20.85 | 13100 |
| 2023-10-20 | 20.63 | $20.89 | 18000 |
| 2023-10-19 | 20.68 | $20.75 | 18700 |
| 2023-10-18 | 20.77 | $20.73 | 33300 |
| 2023-10-17 | 20.88 | $20.95 | 26200 |
| 2023-10-16 | 20.97 | $21.30 | 16700 |
| 2023-10-13 | 21.00 | $21.23 | 21600 |
| 2023-10-12 | 21.06 | $21.04 | 19300 |
| 2023-10-11 | 21.18 | $21.21 | 16800 |
| 2023-10-10 | 21.28 | $21.17 | 33400 |
| 2023-10-09 | 21.41 | $21.01 | 29500 |
| 2023-10-06 | 21.61 | $20.79 | 98000 |
| 2023-10-05 | 21.88 | $21.19 | 41100 |
| 2023-10-04 | 22.13 | $21.02 | 41800 |
| 2023-10-03 | 22.45 | $21.00 | 46500 |
| 2023-10-02 | 22.83 | $21.66 | 21300 |
| 2023-09-29 | 23.14 | $22.54 | 148400 |
| 2023-09-28 | 23.31 | $22.88 | 33600 |
| 2023-09-27 | 23.44 | $23.05 | 32500 |
| 2023-09-26 | 23.56 | $23.10 | 11800 |
| 2023-09-25 | 23.69 | $23.33 | 17500 |
| 2023-09-22 | 23.79 | $23.41 | 7400 |
| 2023-09-21 | 23.89 | $23.40 | 19700 |
| 2023-09-20 | 24.01 | $23.75 | 23300 |
| 2023-09-19 | 24.08 | $23.87 | 14900 |
| 2023-09-18 | 24.13 | $23.96 | 50600 |
| 2023-09-15 | 24.18 | $24.06 | 128700 |
| 2023-09-14 | 24.21 | $24.21 | 19700 |
| 2023-09-13 | 24.21 | $24.15 | 20100 |
| 2023-09-12 | 24.23 | $24.15 | 21100 |
| 2023-09-11 | 24.25 | $24.18 | 14200 |
| 2023-09-08 | 24.27 | $24.26 | 18700 |
| 2023-09-07 | 24.27 | $24.28 | 6800 |
| 2023-09-06 | 24.27 | $24.33 | 15500 |
| 2023-09-05 | 24.26 | $24.30 | 29500 |
| 2023-09-01 | 24.26 | $24.37 | 23100 |
| 2023-08-31 | 24.24 | $24.39 | 96600 |
| 2023-08-30 | 24.21 | $24.11 | 7700 |
| 2023-08-29 | 24.24 | $24.32 | 16600 |
| 2023-08-28 | 24.22 | $24.23 | 13000 |
| 2023-08-25 | 24.23 | $24.30 | 19800 |
| 2023-08-24 | 24.22 | $24.35 | 11100 |
| 2023-08-23 | 24.20 | $24.37 | 23700 |
| 2023-08-22 | 24.17 | $24.16 | 33300 |
| 2023-08-21 | 24.18 | $24.09 | 35500 |
| 2023-08-18 | 24.21 | $24.26 | 13200 |
| 2023-08-17 | 24.21 | $24.20 | 59200 |
| 2023-08-16 | 24.22 | $24.20 | 14100 |
| 2023-08-15 | 24.24 | $24.27 | 18400 |
| 2023-08-14 | 24.24 | $24.21 | 8800 |
| 2023-08-11 | 24.26 | $24.28 | 7000 |
| 2023-08-10 | 24.26 | $24.36 | 11700 |
| 2023-08-09 | 24.25 | $24.36 | 9100 |
| 2023-08-08 | 24.24 | $24.39 | 20200 |
| 2023-08-07 | 24.22 | $24.27 | 10400 |
| 2023-08-04 | 24.22 | $24.05 | 16400 |
| 2023-08-03 | 24.27 | $23.88 | 11400 |
| 2023-08-02 | 24.36 | $24.10 | 20500 |
| 2023-08-01 | 24.42 | $24.26 | 14100 |
| 2023-07-31 | 24.46 | $24.50 | 27800 |
| 2023-07-28 | 24.46 | $24.22 | 15200 |
| 2023-07-27 | 24.51 | $24.41 | 26800 |
| 2023-07-26 | 24.54 | $24.54 | 25000 |
| 2023-07-25 | 24.54 | $24.43 | 19400 |
| 2023-07-24 | 24.56 | $24.50 | 12700 |
| 2023-07-21 | 24.57 | $24.56 | 7700 |
| 2023-07-20 | 24.57 | $24.54 | 26500 |
| 2023-07-19 | 24.57 | $24.62 | 12600 |
| 2023-07-18 | 24.56 | $24.59 | 7300 |
| 2023-07-17 | 24.55 | $24.48 | 15400 |
| 2023-07-14 | 24.56 | $24.59 | 12900 |
| 2023-07-13 | 24.56 | $24.69 | 35800 |
| 2023-07-12 | 24.53 | $24.70 | 25900 |
| 2023-07-11 | 24.49 | $24.65 | 10100 |
| 2023-07-10 | 24.46 | $24.52 | 5600 |
| 2023-07-07 | 24.45 | $24.40 | 9500 |
| 2023-07-06 | 24.46 | $24.27 | 32900 |
| 2023-07-05 | 24.51 | $24.59 | 19000 |
| 2023-07-03 | 24.49 | $24.77 | 20400 |
| 2023-06-30 | 24.43 | $24.85 | 80000 |
| 2023-06-29 | 24.35 | $24.39 | 16300 |
| 2023-06-28 | 24.35 | $24.42 | 17300 |
| 2023-06-27 | 24.35 | $24.34 | 16100 |
| 2023-06-26 | 24.36 | $24.32 | 13800 |
| 2023-06-23 | 24.39 | $24.31 | 11000 |
| 2023-06-22 | 24.41 | $24.32 | 13100 |
| 2023-06-21 | 24.44 | $24.34 | 11200 |
| 2023-06-20 | 24.47 | $24.28 | 21700 |
| 2023-06-16 | 24.52 | $24.36 | 10700 |
| 2023-06-15 | 24.56 | $24.39 | 35900 |
| 2023-06-14 | 24.59 | $24.38 | 26100 |
| 2023-06-13 | 24.64 | $24.49 | 24000 |
| 2023-06-12 | 24.67 | $24.57 | 17600 |
| 2023-06-09 | 24.69 | $24.70 | 17300 |
| 2023-06-08 | 24.69 | $24.58 | 17900 |
| 2023-06-07 | 24.71 | $24.57 | 18100 |
| 2023-06-06 | 24.73 | $24.79 | 19700 |
| 2023-06-05 | 24.71 | $24.79 | 33500 |
| 2023-06-02 | 24.69 | $24.88 | 27900 |
| 2023-06-01 | 24.64 | $24.72 | 24900 |
| 2023-05-31 | 24.63 | $24.69 | 107200 |
| 2023-05-30 | 24.61 | $24.36 | 17100 |
| 2023-05-26 | 24.66 | $24.61 | 8000 |
| 2023-05-25 | 24.67 | $24.53 | 16900 |
| 2023-05-24 | 24.70 | $24.61 | 13900 |
| 2023-05-23 | 24.71 | $24.61 | 30200 |
| 2023-05-22 | 24.72 | $24.68 | 23200 |
| 2023-05-19 | 24.73 | $24.74 | 37200 |
| 2023-05-18 | 24.71 | $24.79 | 15400 |
| 2023-05-17 | 24.69 | $24.69 | 38800 |
| 2023-05-16 | 24.68 | $24.60 | 28700 |
| 2023-05-15 | 24.69 | $24.70 | 18600 |
| 2023-05-12 | 24.68 | $24.73 | 18000 |
| 2023-05-11 | 24.66 | $24.71 | 12000 |
| 2023-05-10 | 24.65 | $24.71 | 23300 |
| 2023-05-09 | 24.63 | $24.55 | 46200 |
| 2023-05-08 | 24.64 | $24.47 | 23100 |
| 2023-05-05 | 24.66 | $24.40 | 28500 |
| 2023-05-04 | 24.71 | $24.37 | 17700 |
| 2023-05-03 | 24.77 | $24.32 | 25900 |
| 2023-05-02 | 24.85 | $24.65 | 25800 |
| 2023-05-01 | 24.87 | $24.69 | 97800 |
| 2023-04-28 | 24.89 | $24.96 | 79200 |
| 2023-04-27 | 24.85 | $24.80 | 51000 |
| 2023-04-26 | 24.83 | $24.67 | 16100 |
| 2023-04-25 | 24.84 | $24.70 | 14000 |
| 2023-04-24 | 24.85 | $24.79 | 18300 |
| 2023-04-21 | 24.83 | $24.68 | 15700 |
| 2023-04-20 | 24.83 | $24.65 | 19200 |
| 2023-04-19 | 24.84 | $24.69 | 21100 |
| 2023-04-18 | 24.84 | $24.79 | 15300 |
| 2023-04-17 | 24.81 | $24.71 | 28700 |
| 2023-04-14 | 24.80 | $24.89 | 16600 |
| 2023-04-13 | 24.75 | $24.90 | 16900 |
| 2023-04-12 | 24.68 | $24.77 | 22200 |
| 2023-04-11 | 24.63 | $24.72 | 38900 |
| 2023-04-10 | 24.58 | $24.74 | 29000 |
| 2023-04-06 | 24.51 | $24.77 | 23700 |
| 2023-04-05 | 24.43 | $24.64 | 20700 |
| 2023-04-04 | 24.36 | $24.67 | 20700 |
| 2023-04-03 | 24.27 | $24.51 | 28400 |
| 2023-03-31 | 24.20 | $24.42 | 36900 |
| 2023-03-30 | 24.13 | $24.44 | 42300 |
| 2023-03-29 | 24.05 | $24.39 | 31600 |
| 2023-03-28 | 23.97 | $24.33 | 27100 |
| 2023-03-27 | 23.88 | $24.22 | 13800 |
| 2023-03-24 | 23.81 | $24.04 | 19000 |
| 2023-03-23 | 23.76 | $23.94 | 17200 |
| 2023-03-22 | 23.72 | $23.96 | 48700 |
| 2023-03-21 | 23.68 | $23.91 | 18800 |
| 2023-03-20 | 23.64 | $23.65 | 21700 |
| 2023-03-17 | 23.64 | $23.87 | 20300 |
| 2023-03-16 | 23.60 | $24.22 | 24800 |
| 2023-03-15 | 23.49 | $23.42 | 28800 |
| 2023-03-14 | 23.52 | $23.36 | 16700 |
| 2023-03-13 | 23.57 | $23.13 | 35100 |
| 2023-03-10 | 23.68 | $23.11 | 9500 |
| 2023-03-09 | 23.81 | $23.38 | 35900 |
| 2023-03-08 | 23.91 | $23.83 | 17100 |
| 2023-03-07 | 23.92 | $23.79 | 17200 |
| 2023-03-06 | 23.95 | $23.92 | 23400 |
| 2023-03-03 | 23.95 | $23.81 | 20100 |
| 2023-03-02 | 23.98 | $23.62 | 15700 |
| 2023-03-01 | 24.05 | $23.83 | 49200 |
| 2023-02-28 | 24.09 | $23.95 | 68300 |
| 2023-02-27 | 24.11 | $23.75 | 17500 |
| 2023-02-24 | 24.17 | $23.99 | 27300 |
| 2023-02-23 | 24.19 | $24.12 | 28200 |
| 2023-02-22 | 24.19 | $23.84 | 49200 |
| 2023-02-21 | 24.24 | $23.58 | 29400 |
| 2023-02-17 | 24.36 | $24.07 | 13500 |
| 2023-02-16 | 24.39 | $24.16 | 20300 |
| 2023-02-15 | 24.41 | $24.35 | 23800 |
| 2023-02-14 | 24.38 | $24.22 | 30500 |
| 2023-02-13 | 24.38 | $24.13 | 35700 |
| 2023-02-10 | 24.40 | $24.05 | 25000 |
| 2023-02-09 | 24.43 | $24.09 | 13600 |
| 2023-02-08 | 24.46 | $24.13 | 26100 |
| 2023-02-07 | 24.47 | $23.96 | 35500 |
| 2023-02-06 | 24.53 | $23.97 | 22300 |
| 2023-02-03 | 24.59 | $24.15 | 32600 |
| 2023-02-02 | 24.62 | $24.60 | 33900 |
| 2023-02-01 | 24.55 | $24.54 | 37300 |
| 2023-01-31 | 24.49 | $24.61 | 119600 |
| 2023-01-30 | 24.39 | $24.37 | 54000 |
| 2023-01-27 | 24.33 | $24.38 | 27900 |
| 2023-01-26 | 24.25 | $24.57 | 44600 |
| 2023-01-25 | 24.12 | $24.41 | 53800 |
| 2023-01-24 | 23.99 | $24.37 | 26400 |
| 2023-01-23 | 23.85 | $24.32 | 34300 |
| 2023-01-20 | 23.69 | $24.21 | 24200 |
| 2023-01-19 | 23.53 | $24.08 | 21700 |
| 2023-01-18 | 23.37 | $24.04 | 55300 |
| 2023-01-17 | 23.19 | $23.84 | 17800 |
| 2023-01-13 | 23.02 | $23.65 | 25700 |
| 2023-01-12 | 22.87 | $23.53 | 24600 |
| 2023-01-11 | 22.71 | $23.48 | 20600 |
| 2023-01-10 | 22.54 | $23.25 | 18000 |
| 2023-01-09 | 22.38 | $23.20 | 36800 |
| 2023-01-06 | 22.22 | $23.16 | 21200 |
| 2023-01-05 | 22.03 | $22.49 | 32400 |
| 2023-01-04 | 21.96 | $22.11 | 27200 |
| 2023-01-03 | 21.96 | $21.58 | 38700 |
| 2022-12-30 | 22.07 | $21.18 | 71100 |
| 2022-12-29 | 22.29 | $21.69 | 28800 |
| 2022-12-28 | 22.43 | $21.66 | 34000 |
| 2022-12-27 | 22.60 | $21.99 | 43800 |
| 2022-12-23 | 22.74 | $22.31 | 49700 |
| 2022-12-22 | 22.82 | $22.30 | 67000 |
| 2022-12-21 | 22.92 | $22.45 | 44600 |
| 2022-12-20 | 23.01 | $22.61 | 21900 |
| 2022-12-19 | 23.07 | $22.71 | 33200 |
| 2022-12-16 | 23.12 | $22.85 | 47300 |
| 2022-12-15 | 23.15 | $22.85 | 41400 |
| 2022-12-14 | 23.18 | $23.05 | 34400 |
| 2022-12-13 | 23.17 | $23.15 | 28800 |
| 2022-12-12 | 23.14 | $22.71 | 38200 |
| 2022-12-09 | 23.19 | $22.80 | 31900 |
| 2022-12-08 | 23.23 | $22.87 | 43500 |
| 2022-12-07 | 23.27 | $23.09 | 26900 |
| 2022-12-06 | 23.25 | $22.97 | 19500 |
| 2022-12-05 | 23.26 | $23.04 | 39300 |
| 2022-12-02 | 23.25 | $23.35 | 59200 |
| 2022-12-01 | 23.18 | $23.28 | 37600 |
| 2022-11-30 | 23.10 | $23.01 | 58300 |
| 2022-11-29 | 23.06 | $22.69 | 45700 |
| 2022-11-28 | 23.08 | $23.33 | 30200 |
| 2022-11-25 | 22.97 | $23.35 | 9200 |
| 2022-11-23 | 22.83 | $23.35 | 25000 |
| 2022-11-22 | 22.67 | $23.16 | 20400 |
| 2022-11-21 | 22.52 | $23.08 | 30400 |
| 2022-11-18 | 22.36 | $22.97 | 28300 |
| 2022-11-17 | 22.20 | $22.91 | 55300 |
| 2022-11-16 | 22.02 | $23.00 | 48200 |
| 2022-11-15 | 21.79 | $22.93 | 21700 |
| 2022-11-14 | 21.54 | $22.33 | 30900 |
| 2022-11-11 | 21.38 | $22.64 | 23300 |
| 2022-11-10 | 21.13 | $22.29 | 26700 |
| 2022-11-09 | 20.90 | $21.24 | 35200 |
| 2022-11-08 | 20.87 | $21.27 | 29800 |
| 2022-11-07 | 20.83 | $21.01 | 18600 |
| 2022-11-04 | 20.84 | $21.00 | 25300 |
| 2022-11-03 | 20.85 | $21.17 | 41500 |
| 2022-11-02 | 20.83 | $21.43 | 33800 |
| 2022-11-01 | 20.76 | $21.36 | 45800 |
| 2022-10-31 | 20.70 | $21.37 | 40500 |
| 2022-10-28 | 20.62 | $21.33 | 29300 |
| 2022-10-27 | 20.54 | $21.05 | 17400 |
| 2022-10-26 | 20.52 | $21.01 | 26000 |
| 2022-10-25 | 20.50 | $20.91 | 40600 |
| 2022-10-24 | 20.51 | $20.65 | 27700 |
| 2022-10-21 | 20.58 | $20.52 | 32800 |
| 2022-10-20 | 20.69 | $20.61 | 32200 |
| 2022-10-19 | 20.81 | $20.72 | 39400 |
| 2022-10-18 | 20.92 | $20.83 | 37200 |
| 2022-10-17 | 21.04 | $20.73 | 52700 |
| 2022-10-14 | 21.20 | $20.73 | 39900 |
| 2022-10-13 | 21.39 | $20.80 | 93900 |
| 2022-10-12 | 21.60 | $21.13 | 30300 |
| 2022-10-11 | 21.78 | $21.35 | 32200 |
| 2022-10-10 | 21.94 | $21.46 | 30700 |
| 2022-10-07 | 22.11 | $21.81 | 33700 |
| 2022-10-06 | 22.24 | $22.06 | 39100 |
| 2022-10-05 | 22.34 | $22.40 | 102200 |
| 2022-10-04 | 22.39 | $22.44 | 38500 |
| 2022-10-03 | 22.44 | $22.34 | 139400 |
| 2022-09-30 | 22.52 | $22.44 | 163200 |
| 2022-09-29 | 22.60 | $22.45 | 48500 |
| 2022-09-28 | 22.69 | $22.58 | 53700 |
| 2022-09-27 | 22.77 | $22.35 | 60700 |
| 2022-09-26 | 22.91 | $22.35 | 33600 |
| 2022-09-23 | 23.08 | $22.72 | 38600 |
| 2022-09-22 | 23.20 | $22.95 | 35400 |
| 2022-09-21 | 23.29 | $23.27 | 36600 |
| 2022-09-20 | 23.34 | $23.21 | 31100 |
| 2022-09-19 | 23.40 | $23.40 | 26900 |
| 2022-09-16 | 23.44 | $23.58 | 26800 |
| 2022-09-15 | 23.45 | $23.64 | 39500 |
| 2022-09-14 | 23.45 | $23.65 | 30600 |
| 2022-09-13 | 23.44 | $23.59 | 52000 |
| 2022-09-12 | 23.46 | $23.72 | 15900 |
| 2022-09-09 | 23.45 | $23.56 | 23100 |
| 2022-09-08 | 23.47 | $23.24 | 30200 |
| 2022-09-07 | 23.57 | $23.17 | 19300 |
| 2022-09-06 | 23.69 | $23.10 | 15600 |
| 2022-09-02 | 23.86 | $23.44 | 9300 |
| 2022-09-01 | 23.99 | $23.37 | 28300 |
| 2022-08-31 | 24.14 | $23.48 | 50000 |
| 2022-08-30 | 24.31 | $23.75 | 24300 |
| 2022-08-29 | 24.44 | $24.17 | 18600 |
| 2022-08-26 | 24.51 | $24.22 | 24800 |
| 2022-08-25 | 24.58 | $24.09 | 16900 |
| 2022-08-24 | 24.68 | $23.87 | 26300 |
| 2022-08-23 | 24.85 | $23.71 | 62200 |
| 2022-08-22 | 25.08 | $24.49 | 25800 |
| 2022-08-19 | 25.18 | $24.65 | 20500 |
| 2022-08-18 | 25.27 | $24.88 | 15200 |
| 2022-08-17 | 25.31 | $24.83 | 16200 |
| 2022-08-16 | 25.37 | $25.09 | 10300 |
| 2022-08-15 | 25.39 | $25.25 | 13300 |
| 2022-08-12 | 25.37 | $25.20 | 10900 |
| 2022-08-11 | 25.35 | $25.05 | 15400 |
| 2022-08-10 | 25.36 | $25.07 | 17900 |
| 2022-08-09 | 25.37 | $24.87 | 17100 |
| 2022-08-08 | 25.42 | $25.05 | 41300 |
| 2022-08-05 | 25.43 | $25.24 | 39500 |
| 2022-08-04 | 25.40 | $25.69 | 43500 |
| 2022-08-03 | 25.27 | $25.73 | 46900 |
| 2022-08-02 | 25.11 | $25.52 | 63800 |
| 2022-08-01 | 24.96 | $25.34 | 35500 |
| 2022-07-29 | 24.82 | $25.48 | 112000 |
| 2022-07-28 | 24.63 | $25.08 | 23300 |
| 2022-07-27 | 24.49 | $24.72 | 31300 |
| 2022-07-26 | 24.39 | $24.58 | 12700 |
| 2022-07-25 | 24.32 | $24.48 | 10600 |
| 2022-07-22 | 24.25 | $24.47 | 12200 |
| 2022-07-21 | 24.17 | $24.36 | 10100 |
| 2022-07-20 | 24.09 | $24.24 | 12900 |
| 2022-07-19 | 24.03 | $24.10 | 18600 |
| 2022-07-18 | 23.99 | $24.06 | 17000 |
| 2022-07-15 | 23.95 | $24.19 | 7000 |
| 2022-07-14 | 23.87 | $23.96 | 20900 |
| 2022-07-13 | 23.83 | $23.92 | 15000 |
| 2022-07-12 | 23.79 | $23.95 | 19900 |
| 2022-07-11 | 23.73 | $23.98 | 26800 |
| 2022-07-08 | 23.66 | $24.00 | 20700 |
| 2022-07-07 | 23.57 | $23.84 | 26400 |
| 2022-07-06 | 23.50 | $23.84 | 22000 |
| 2022-07-05 | 23.42 | $23.87 | 12000 |
| 2022-07-01 | 23.32 | $23.78 | 7500 |
| 2022-06-30 | 23.22 | $23.52 | 14500 |
| 2022-06-29 | 23.16 | $23.65 | 27500 |
| 2022-06-28 | 23.06 | $23.33 | 27700 |
| 2022-06-27 | 23.02 | $23.37 | 19000 |
| 2022-06-24 | 22.96 | $23.03 | 38900 |
| 2022-06-23 | 22.97 | $23.12 | 33100 |
| 2022-06-22 | 22.95 | $22.83 | 36600 |
| 2022-06-21 | 23.00 | $22.62 | 114100 |
| 2022-06-17 | 23.10 | $22.11 | 87200 |
| 2022-06-16 | 23.32 | $22.43 | 91700 |
| 2022-06-15 | 23.52 | $23.11 | 19000 |
| 2022-06-14 | 23.60 | $22.60 | 49200 |
| 2022-06-13 | 23.80 | $22.65 | 48900 |
| 2022-06-10 | 24.02 | $23.59 | 38300 |
| 2022-06-09 | 24.07 | $24.08 | 40100 |
| 2022-06-08 | 24.03 | $24.18 | 29300 |
| 2022-06-07 | 23.97 | $24.38 | 26900 |
| 2022-06-06 | 23.84 | $24.10 | 37400 |
| 2022-06-03 | 23.76 | $24.10 | 46400 |
| 2022-06-02 | 23.65 | $24.21 | 30000 |
| 2022-06-01 | 23.51 | $24.21 | 66000 |
| 2022-05-31 | 23.34 | $24.38 | 68200 |
| 2022-05-27 | 23.12 | $24.45 | 50700 |
| 2022-05-26 | 22.83 | $24.19 | 68900 |
| 2022-05-25 | 22.56 | $23.84 | 69200 |
| 2022-05-24 | 22.33 | $23.08 | 49300 |
| 2022-05-23 | 22.21 | $22.72 | 73300 |
| 2022-05-20 | 22.16 | $22.63 | 34900 |
| 2022-05-19 | 22.11 | $22.66 | 44400 |
| 2022-05-18 | 22.06 | $22.75 | 41600 |
| 2022-05-17 | 21.99 | $22.70 | 66400 |
| 2022-05-16 | 21.91 | $22.72 | 42200 |
| 2022-05-13 | 21.83 | $22.38 | 47700 |
| 2022-05-12 | 21.81 | $22.22 | 36200 |
| 2022-05-11 | 21.82 | $22.10 | 59400 |
| 2022-05-10 | 21.86 | $21.93 | 84600 |
| 2022-05-09 | 21.96 | $21.69 | 64000 |
| 2022-05-06 | 22.12 | $21.88 | 80200 |
| 2022-05-05 | 22.28 | $21.88 | 79700 |
| 2022-05-04 | 22.47 | $22.09 | 291200 |
| 2022-05-03 | 22.64 | $21.83 | 61700 |
| 2022-05-02 | 22.91 | $21.91 | 66800 |
| 2022-04-29 | 23.20 | $22.46 | 200500 |
| 2022-04-28 | 23.43 | $22.95 | 143300 |
| 2022-04-27 | 23.60 | $22.95 | 142300 |
| 2022-04-26 | 23.80 | $23.20 | 137400 |
| 2022-04-25 | 23.98 | $23.65 | 68500 |
| 2022-04-22 | 24.10 | $23.89 | 38100 |
| 2022-04-21 | 24.18 | $23.89 | 37400 |
| 2022-04-20 | 24.28 | $24.06 | 22900 |
| 2022-04-19 | 24.37 | $23.84 | 34300 |
| 2022-04-18 | 24.51 | $23.95 | 39100 |
| 2022-04-14 | 24.66 | $24.23 | 30600 |
| 2022-04-13 | 24.78 | $24.38 | 65600 |
| 2022-04-12 | 24.88 | $24.50 | 54500 |
| 2022-04-11 | 24.97 | $24.73 | 121400 |
| 2022-04-08 | 25.03 | $24.91 | 23900 |
| 2022-04-07 | 25.06 | $25.04 | 19800 |
| 2022-04-06 | 25.07 | $24.95 | 33100 |
| 2022-04-05 | 25.10 | $25.00 | 34300 |
| 2022-04-04 | 25.13 | $25.14 | 33100 |
| 2022-04-01 | 25.13 | $25.23 | 13300 |
| 2022-03-31 | 25.11 | $25.31 | 36400 |
| 2022-03-30 | 25.07 | $25.25 | 47400 |
| 2022-03-29 | 25.04 | $25.34 | 28900 |
| 2022-03-28 | 24.98 | $25.01 | 14800 |
| 2022-03-25 | 24.99 | $24.94 | 26400 |
| 2022-03-24 | 25.01 | $25.12 | 8500 |
| 2022-03-23 | 25.00 | $25.09 | 30600 |
| 2022-03-22 | 24.99 | $25.03 | 14500 |
| 2022-03-21 | 25.00 | $25.04 | 14200 |
| 2022-03-18 | 25.00 | $25.25 | 9900 |
| 2022-03-17 | 24.97 | $25.18 | 21500 |
| 2022-03-16 | 24.94 | $25.03 | 35000 |
| 2022-03-15 | 24.94 | $24.87 | 30200 |
| 2022-03-14 | 24.98 | $24.92 | 43200 |
| 2022-03-11 | 25.01 | $25.30 | 31500 |
| 2022-03-10 | 24.96 | $25.11 | 24100 |
| 2022-03-09 | 24.96 | $25.17 | 25000 |
| 2022-03-08 | 24.93 | $25.05 | 29300 |
| 2022-03-07 | 24.94 | $25.05 | 69500 |
| 2022-03-04 | 24.94 | $25.04 | 32200 |
| 2022-03-03 | 24.95 | $25.02 | 13300 |
| 2022-03-02 | 24.96 | $25.04 | 41800 |
| 2022-03-01 | 24.98 | $24.90 | 27700 |
| 2022-02-28 | 25.02 | $24.83 | 45600 |
| 2022-02-25 | 25.10 | $25.02 | 21200 |
| 2022-02-24 | 25.14 | $25.17 | 29500 |
| 2022-02-23 | 25.16 | $25.02 | 30500 |
| 2022-02-22 | 25.22 | $25.03 | 29900 |
| 2022-02-18 | 25.29 | $25.15 | 31300 |
| 2022-02-17 | 25.34 | $25.16 | 18300 |
| 2022-02-16 | 25.40 | $25.36 | 19900 |
| 2022-02-15 | 25.43 | $25.32 | 19100 |
| 2022-02-14 | 25.48 | $24.97 | 45200 |
| 2022-02-11 | 25.60 | $25.23 | 55500 |
| 2022-02-10 | 25.69 | $25.57 | 33100 |
| 2022-02-09 | 25.73 | $25.84 | 38400 |
| 2022-02-08 | 25.71 | $25.70 | 24100 |
| 2022-02-07 | 25.72 | $25.73 | 23800 |
| 2022-02-04 | 25.73 | $25.69 | 25800 |
| 2022-02-03 | 25.75 | $25.75 | 30100 |
| 2022-02-02 | 25.76 | $25.87 | 34600 |
| 2022-02-01 | 25.74 | $25.87 | 32200 |
| 2022-01-31 | 25.73 | $25.79 | 55400 |
| 2022-01-28 | 25.73 | $25.60 | 25900 |
| 2022-01-27 | 25.77 | $25.45 | 46600 |
| 2022-01-26 | 25.84 | $25.68 | 32100 |
| 2022-01-25 | 25.88 | $25.88 | 24100 |
| 2022-01-24 | 25.89 | $25.80 | 37200 |
| 2022-01-21 | 25.91 | $25.94 | 13300 |
| 2022-01-20 | 25.91 | $25.87 | 9800 |
| 2022-01-19 | 25.93 | $25.83 | 18700 |
| 2022-01-18 | 25.95 | $25.85 | 24700 |
| 2022-01-14 | 25.98 | $26.03 | 16500 |
| 2022-01-13 | 25.97 | $26.02 | 8600 |
| 2022-01-12 | 25.96 | $25.90 | 11100 |
| 2022-01-11 | 25.97 | $25.99 | 19700 |
| 2022-01-10 | 25.97 | $25.91 | 18100 |
| 2022-01-07 | 25.99 | $25.95 | 9900 |
| 2022-01-06 | 26.00 | $25.94 | 14800 |
| 2022-01-05 | 26.01 | $25.85 | 22800 |
| 2022-01-04 | 26.05 | $25.91 | 25500 |
| 2022-01-03 | 26.07 | $26.22 | 14400 |
| 2021-12-31 | 26.04 | $26.22 | 35500 |
| 2021-12-30 | 26.00 | $26.25 | 24000 |
| 2021-12-29 | 25.95 | $26.17 | 27200 |
| 2021-12-28 | 25.91 | $26.11 | 22100 |
| 2021-12-27 | 25.87 | $25.94 | 19700 |
| 2021-12-23 | 25.87 | $25.92 | 15800 |
| 2021-12-22 | 25.87 | $26.09 | 15300 |
| 2021-12-21 | 25.83 | $25.95 | 14000 |
| 2021-12-20 | 25.82 | $25.86 | 25900 |
| 2021-12-17 | 25.82 | $25.92 | 19700 |
| 2021-12-16 | 25.82 | $25.92 | 21000 |
| 2021-12-15 | 25.81 | $25.82 | 15100 |
| 2021-12-14 | 25.82 | $25.84 | 10500 |
| 2021-12-13 | 25.84 | $25.86 | 6800 |
| 2021-12-10 | 25.85 | $25.82 | 13200 |
| 2021-12-09 | 25.87 | $25.86 | 17100 |
| 2021-12-08 | 25.89 | $25.89 | 11200 |
| 2021-12-07 | 25.90 | $25.97 | 16500 |
| 2021-12-06 | 25.91 | $25.89 | 20700 |
| 2021-12-03 | 25.93 | $25.90 | 24300 |
| 2021-12-02 | 25.95 | $25.93 | 17900 |
| 2021-12-01 | 25.97 | $25.89 | 44500 |
| 2021-11-30 | 26.01 | $26.03 | 82000 |
| 2021-11-29 | 26.02 | $25.78 | 34600 |
| 2021-11-26 | 26.08 | $26.00 | 20700 |
| 2021-11-24 | 26.11 | $26.07 | 21300 |
| 2021-11-23 | 26.13 | $26.05 | 21900 |
| 2021-11-22 | 26.16 | $26.05 | 23400 |
| 2021-11-19 | 26.20 | $26.06 | 15100 |
| 2021-11-18 | 26.24 | $26.09 | 28600 |
| 2021-11-17 | 26.28 | $26.15 | 14700 |
| 2021-11-16 | 26.31 | $26.14 | 17800 |
| 2021-11-15 | 26.35 | $26.14 | 16500 |
| 2021-11-12 | 26.40 | $26.12 | 14100 |
| 2021-11-11 | 26.46 | $26.08 | 27000 |
| 2021-11-10 | 26.53 | $26.24 | 19200 |
| 2021-11-09 | 26.59 | $26.58 | 17600 |
| 2021-11-08 | 26.58 | $26.68 | 13900 |
| 2021-11-05 | 26.55 | $26.79 | 18100 |
| 2021-11-04 | 26.49 | $26.65 | 17000 |
| 2021-11-03 | 26.45 | $26.53 | 15000 |
| 2021-11-02 | 26.43 | $26.59 | 12600 |
| 2021-11-01 | 26.39 | $26.50 | 16900 |
| 2021-10-29 | 26.37 | $26.35 | 77500 |
| 2021-10-28 | 26.37 | $26.60 | 15500 |
| 2021-10-27 | 26.32 | $26.54 | 17700 |
| 2021-10-26 | 26.28 | $26.46 | 9700 |
| 2021-10-25 | 26.25 | $26.35 | 16200 |
| 2021-10-22 | 26.23 | $26.39 | 8700 |
| 2021-10-21 | 26.21 | $26.41 | 14300 |
| 2021-10-20 | 26.17 | $26.48 | 33300 |
| 2021-10-19 | 26.12 | $26.25 | 27600 |
| 2021-10-18 | 26.11 | $26.17 | 6300 |
| 2021-10-15 | 26.11 | $26.19 | 16500 |
| 2021-10-14 | 26.11 | $26.23 | 55600 |
| 2021-10-13 | 26.10 | $26.24 | 15800 |
| 2021-10-12 | 26.09 | $26.27 | 15000 |
| 2021-10-11 | 26.08 | $26.11 | 13200 |
| 2021-10-08 | 26.09 | $26.09 | 15900 |
| 2021-10-07 | 26.12 | $26.08 | 18100 |
| 2021-10-06 | 26.15 | $26.08 | 37100 |
| 2021-10-05 | 26.19 | $26.01 | 13800 |
| 2021-10-04 | 26.25 | $26.08 | 27100 |
| 2021-10-01 | 26.30 | $26.24 | 6500 |
| 2021-09-30 | 26.33 | $26.20 | 77800 |
| 2021-09-29 | 26.38 | $26.25 | 17700 |
| 2021-09-28 | 26.42 | $26.03 | 25600 |
| 2021-09-27 | 26.51 | $26.33 | 27600 |
| 2021-09-24 | 26.56 | $26.54 | 5000 |
| 2021-09-23 | 26.58 | $26.57 | 14200 |
| 2021-09-22 | 26.59 | $26.66 | 32600 |
| 2021-09-21 | 26.58 | $26.49 | 8600 |
| 2021-09-20 | 26.61 | $26.60 | 11400 |
| 2021-09-17 | 26.61 | $26.65 | 8200 |
| 2021-09-16 | 26.61 | $26.67 | 18500 |
| 2021-09-15 | 26.61 | $26.63 | 17700 |
| 2021-09-14 | 26.62 | $26.51 | 4600 |
| 2021-09-13 | 26.65 | $26.59 | 8600 |
| 2021-09-10 | 26.67 | $26.57 | 11300 |
| 2021-09-09 | 26.69 | $26.56 | 13400 |
| 2021-09-08 | 26.73 | $26.59 | 14100 |
| 2021-09-07 | 26.76 | $26.69 | 16700 |
| 2021-09-03 | 26.78 | $26.75 | 15300 |
| 2021-09-02 | 26.79 | $26.81 | 15800 |
| 2021-09-01 | 26.79 | $26.78 | 21200 |
| 2021-08-31 | 26.79 | $26.54 | 58000 |
| 2021-08-30 | 26.85 | $26.70 | 13100 |
| 2021-08-27 | 26.88 | $26.93 | 13300 |
| 2021-08-26 | 26.86 | $26.72 | 12500 |
| 2021-08-25 | 26.89 | $26.86 | 15200 |
| 2021-08-24 | 26.89 | $26.88 | 11000 |
| 2021-08-23 | 26.89 | $26.91 | 8000 |
| 2021-08-20 | 26.88 | $26.93 | 12900 |
| 2021-08-19 | 26.87 | $26.85 | 10100 |
| 2021-08-18 | 26.87 | $26.83 | 13600 |
| 2021-08-17 | 26.88 | $26.83 | 9900 |
| 2021-08-16 | 26.88 | $26.81 | 12700 |
| 2021-08-13 | 26.89 | $26.82 | 17600 |
| 2021-08-12 | 26.90 | $26.96 | 10400 |
| 2021-08-11 | 26.88 | $26.85 | 7700 |
| 2021-08-10 | 26.89 | $26.82 | 15400 |
| 2021-08-09 | 26.89 | $26.90 | 9700 |
| 2021-08-06 | 26.89 | $26.98 | 16100 |
| 2021-08-05 | 26.86 | $27.07 | 17700 |
| 2021-08-04 | 26.81 | $26.96 | 38700 |
| 2021-08-03 | 26.78 | $26.75 | 30800 |
| 2021-08-02 | 26.78 | $26.99 | 25300 |
| 2021-07-30 | 26.74 | $26.93 | 17600 |
| 2021-07-29 | 26.70 | $26.73 | 15600 |
| 2021-07-28 | 26.69 | $26.70 | 15400 |
| 2021-07-27 | 26.70 | $26.74 | 15000 |
| 2021-07-26 | 26.69 | $26.73 | 10000 |
| 2021-07-23 | 26.69 | $26.66 | 12300 |
| 2021-07-22 | 26.69 | $26.56 | 14200 |
| 2021-07-21 | 26.73 | $26.61 | 225600 |
| 2021-07-20 | 26.75 | $26.54 | 16100 |
| 2021-07-19 | 26.80 | $26.54 | 9700 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
20.34
2026-07-16
Close Price
$20.43
Vol: 23721
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.31
Average
23.49
Maximum
26.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.34 | $20.43 | 23721 |
| 2026-07-15 | 20.33 | $20.46 | 24600 |
| 2026-07-14 | 20.31 | $20.40 | 18217 |
| 2026-07-13 | 20.31 | $20.30 | 33100 |
| 2026-07-10 | 20.35 | $20.39 | 27200 |
| 2026-07-09 | 20.36 | $20.43 | 33508 |
| 2026-07-08 | 20.38 | $20.38 | 42000 |
| 2026-07-07 | 20.41 | $20.52 | 45500 |
| 2026-07-06 | 20.41 | $20.57 | 21100 |
| 2026-07-02 | 20.39 | $20.50 | 51700 |
| 2026-07-01 | 20.40 | $20.50 | 60300 |
| 2026-06-30 | 20.41 | $20.42 | 314925 |
| 2026-06-29 | 20.46 | $20.48 | 40914 |
| 2026-06-26 | 20.50 | $20.42 | 45318 |
| 2026-06-25 | 20.57 | $20.53 | 24517 |
| 2026-06-24 | 20.63 | $20.62 | 30143 |
| 2026-06-23 | 20.67 | $20.61 | 31600 |
| 2026-06-22 | 20.73 | $20.66 | 41200 |
| 2026-06-18 | 20.80 | $20.93 | 17400 |
| 2026-06-17 | 20.79 | $20.94 | 17214 |
| 2026-06-16 | 20.78 | $20.97 | 20400 |
| 2026-06-15 | 20.76 | $20.93 | 14911 |
| 2026-06-12 | 20.75 | $20.90 | 16100 |
| 2026-06-11 | 20.76 | $20.92 | 20400 |
| 2026-06-10 | 20.76 | $20.78 | 21400 |
| 2026-06-09 | 20.82 | $20.80 | 17400 |
| 2026-06-08 | 20.88 | $20.82 | 24500 |
| 2026-06-05 | 20.95 | $20.81 | 15400 |
| 2026-06-04 | 21.05 | $20.91 | 19534 |
| 2026-06-03 | 21.15 | $20.94 | 28816 |
| 2026-06-02 | 21.25 | $21.14 | 23323 |
| 2026-06-01 | 21.32 | $21.22 | 27000 |
| 2026-05-29 | 21.38 | $21.10 | 59905 |
| 2026-05-28 | 21.49 | $21.60 | 15300 |
| 2026-05-27 | 21.47 | $21.58 | 36419 |
| 2026-05-26 | 21.45 | $21.42 | 17800 |
| 2026-05-22 | 21.48 | $21.39 | 13539 |
| 2026-05-21 | 21.53 | $21.33 | 39400 |
| 2026-05-20 | 21.61 | $21.48 | 35900 |
| 2026-05-19 | 21.66 | $21.33 | 34800 |
| 2026-05-18 | 21.76 | $21.58 | 28717 |
| 2026-05-15 | 21.81 | $21.62 | 46600 |
| 2026-05-14 | 21.85 | $21.76 | 21200 |
| 2026-05-13 | 21.86 | $21.79 | 16639 |
| 2026-05-12 | 21.87 | $21.77 | 28508 |
| 2026-05-11 | 21.87 | $21.86 | 26035 |
| 2026-05-08 | 21.85 | $21.87 | 16200 |
| 2026-05-07 | 21.81 | $21.74 | 18000 |
| 2026-05-06 | 21.81 | $21.77 | 8515 |
| 2026-05-05 | 21.80 | $21.69 | 11400 |
| 2026-05-04 | 21.81 | $21.65 | 20600 |
| 2026-05-01 | 21.83 | $21.72 | 9900 |
| 2026-04-30 | 21.83 | $21.76 | 27800 |
| 2026-04-29 | 21.82 | $21.63 | 21936 |
| 2026-04-28 | 21.84 | $21.80 | 13100 |
| 2026-04-27 | 21.81 | $21.82 | 15500 |
| 2026-04-24 | 21.77 | $21.80 | 12000 |
| 2026-04-23 | 21.72 | $21.78 | 21300 |
| 2026-04-22 | 21.67 | $21.72 | 17600 |
| 2026-04-21 | 21.62 | $21.65 | 14700 |
| 2026-04-20 | 21.59 | $21.61 | 13000 |
| 2026-04-17 | 21.55 | $21.67 | 9100 |
| 2026-04-16 | 21.49 | $21.58 | 13500 |
| 2026-04-15 | 21.45 | $21.68 | 11000 |
| 2026-04-14 | 21.36 | $21.69 | 14300 |
| 2026-04-13 | 21.25 | $21.50 | 18200 |
| 2026-04-10 | 21.18 | $21.48 | 21800 |
| 2026-04-09 | 21.10 | $21.56 | 21400 |
| 2026-04-08 | 20.98 | $21.54 | 23820 |
| 2026-04-07 | 20.84 | $21.16 | 21100 |
| 2026-04-06 | 20.80 | $21.19 | 38900 |
| 2026-04-02 | 20.75 | $21.09 | 33800 |
| 2026-04-01 | 20.73 | $21.00 | 64700 |
| 2026-03-31 | 20.73 | $20.76 | 213200 |
| 2026-03-30 | 20.82 | $20.79 | 24500 |
| 2026-03-27 | 20.93 | $20.88 | 22500 |
| 2026-03-26 | 21.03 | $21.00 | 26900 |
| 2026-03-25 | 21.13 | $21.15 | 22900 |
| 2026-03-24 | 21.21 | $21.14 | 18900 |
| 2026-03-23 | 21.32 | $21.17 | 28100 |
| 2026-03-20 | 21.44 | $21.17 | 23400 |
| 2026-03-19 | 21.60 | $21.51 | 33700 |
| 2026-03-18 | 21.69 | $21.50 | 15800 |
| 2026-03-17 | 21.80 | $21.68 | 11600 |
| 2026-03-16 | 21.88 | $21.71 | 23203 |
| 2026-03-13 | 21.98 | $21.89 | 35100 |
| 2026-03-12 | 22.04 | $21.98 | 54500 |
| 2026-03-11 | 22.08 | $21.95 | 12800 |
| 2026-03-10 | 22.15 | $22.03 | 9600 |
| 2026-03-09 | 22.21 | $22.00 | 26800 |
| 2026-03-06 | 22.29 | $22.14 | 19000 |
| 2026-03-05 | 22.34 | $22.23 | 18400 |
| 2026-03-04 | 22.38 | $22.27 | 8300 |
| 2026-03-03 | 22.41 | $22.26 | 23000 |
| 2026-03-02 | 22.45 | $22.32 | 55100 |
| 2026-02-27 | 22.48 | $22.14 | 147800 |
| 2026-02-26 | 22.57 | $22.54 | 25300 |
| 2026-02-25 | 22.55 | $22.58 | 28100 |
| 2026-02-24 | 22.52 | $22.50 | 23800 |
| 2026-02-23 | 22.50 | $22.51 | 31400 |
| 2026-02-20 | 22.47 | $22.50 | 25400 |
| 2026-02-19 | 22.43 | $22.46 | 42400 |
| 2026-02-18 | 22.40 | $22.47 | 36300 |
| 2026-02-17 | 22.36 | $22.45 | 28200 |
| 2026-02-13 | 22.31 | $22.29 | 13800 |
| 2026-02-12 | 22.30 | $22.23 | 30200 |
| 2026-02-11 | 22.30 | $22.33 | 20900 |
| 2026-02-10 | 22.28 | $22.23 | 16200 |
| 2026-02-09 | 22.28 | $22.22 | 10100 |
| 2026-02-06 | 22.28 | $22.21 | 21300 |
| 2026-02-05 | 22.28 | $22.17 | 20800 |
| 2026-02-04 | 22.29 | $22.17 | 9800 |
| 2026-02-03 | 22.31 | $22.20 | 15400 |
| 2026-02-02 | 22.31 | $22.25 | 19600 |
| 2026-01-30 | 22.30 | $22.21 | 22200 |
| 2026-01-29 | 22.30 | $22.19 | 18500 |
| 2026-01-28 | 22.30 | $22.22 | 15200 |
| 2026-01-27 | 22.30 | $22.26 | 21400 |
| 2026-01-26 | 22.27 | $22.25 | 18400 |
| 2026-01-23 | 22.24 | $22.23 | 13500 |
| 2026-01-22 | 22.20 | $22.14 | 15200 |
| 2026-01-21 | 22.19 | $22.06 | 30000 |
| 2026-01-20 | 22.19 | $22.04 | 30200 |
| 2026-01-16 | 22.20 | $22.16 | 36900 |
| 2026-01-15 | 22.17 | $22.26 | 23000 |
| 2026-01-14 | 22.10 | $22.18 | 34900 |
| 2026-01-13 | 22.03 | $22.11 | 31000 |
| 2026-01-12 | 21.97 | $22.03 | 16800 |
| 2026-01-09 | 21.93 | $22.00 | 20100 |
| 2026-01-08 | 21.88 | $21.95 | 30200 |
| 2026-01-07 | 21.84 | $21.94 | 19000 |
| 2026-01-06 | 21.79 | $21.88 | 26700 |
| 2026-01-05 | 21.75 | $21.93 | 50000 |
| 2026-01-02 | 21.69 | $21.86 | 25200 |
| 2025-12-31 | 21.63 | $21.61 | 77600 |
| 2025-12-30 | 21.64 | $21.62 | 56300 |
| 2025-12-29 | 21.65 | $21.63 | 41500 |
| 2025-12-26 | 21.67 | $21.69 | 20000 |
| 2025-12-24 | 21.66 | $21.65 | 14800 |
| 2025-12-23 | 21.67 | $21.64 | 27200 |
| 2025-12-22 | 21.69 | $21.70 | 33000 |
| 2025-12-19 | 21.70 | $21.78 | 33400 |
| 2025-12-18 | 21.68 | $21.83 | 33900 |
| 2025-12-17 | 21.65 | $21.77 | 30000 |
| 2025-12-16 | 21.62 | $21.83 | 43900 |
| 2025-12-15 | 21.58 | $21.74 | 44100 |
| 2025-12-12 | 21.56 | $21.67 | 31500 |
| 2025-12-11 | 21.56 | $21.86 | 41600 |
| 2025-12-10 | 21.50 | $21.72 | 20100 |
| 2025-12-09 | 21.48 | $21.67 | 54200 |
| 2025-12-08 | 21.48 | $21.56 | 29500 |
| 2025-12-05 | 21.51 | $21.57 | 30300 |
| 2025-12-04 | 21.55 | $21.57 | 28200 |
| 2025-12-03 | 21.61 | $21.70 | 34200 |
| 2025-12-02 | 21.64 | $21.65 | 42700 |
| 2025-12-01 | 21.71 | $21.60 | 53300 |
| 2025-11-28 | 21.80 | $21.68 | 53100 |
| 2025-11-26 | 21.90 | $22.10 | 29700 |
| 2025-11-25 | 21.89 | $22.06 | 22100 |
| 2025-11-24 | 21.90 | $22.01 | 17800 |
| 2025-11-21 | 21.93 | $21.96 | 15600 |
| 2025-11-20 | 21.98 | $21.83 | 26600 |
| 2025-11-19 | 22.09 | $21.96 | 16200 |
| 2025-11-18 | 22.19 | $22.00 | 18000 |
| 2025-11-17 | 22.30 | $21.96 | 26600 |
| 2025-11-14 | 22.46 | $22.31 | 20300 |
| 2025-11-13 | 22.54 | $22.31 | 22400 |
| 2025-11-12 | 22.63 | $22.63 | 23800 |
| 2025-11-11 | 22.65 | $22.85 | 26000 |
| 2025-11-10 | 22.61 | $22.72 | 10900 |
| 2025-11-07 | 22.60 | $22.56 | 16900 |
| 2025-11-06 | 22.64 | $22.64 | 21400 |
| 2025-11-05 | 22.66 | $22.67 | 25400 |
| 2025-11-04 | 22.68 | $22.60 | 25500 |
| 2025-11-03 | 22.73 | $22.63 | 19200 |
| 2025-10-31 | 22.79 | $22.64 | 46500 |
| 2025-10-30 | 22.85 | $22.74 | 25000 |
| 2025-10-29 | 22.90 | $22.93 | 7600 |
| 2025-10-28 | 22.90 | $23.01 | 15200 |
| 2025-10-27 | 22.87 | $23.05 | 14600 |
| 2025-10-24 | 22.83 | $23.04 | 16200 |
| 2025-10-23 | 22.79 | $22.94 | 12900 |
| 2025-10-22 | 22.76 | $22.93 | 23400 |
| 2025-10-21 | 22.74 | $23.07 | 15900 |
| 2025-10-20 | 22.67 | $22.99 | 27500 |
| 2025-10-17 | 22.61 | $22.85 | 14700 |
| 2025-10-16 | 22.59 | $22.79 | 26300 |
| 2025-10-15 | 22.59 | $22.78 | 22300 |
| 2025-10-14 | 22.60 | $22.70 | 18400 |
| 2025-10-13 | 22.63 | $22.69 | 13500 |
| 2025-10-10 | 22.68 | $22.51 | 18500 |
| 2025-10-09 | 22.80 | $22.77 | 21800 |
| 2025-10-08 | 22.88 | $22.95 | 14300 |
| 2025-10-07 | 22.91 | $22.93 | 13400 |
| 2025-10-06 | 22.96 | $22.93 | 13000 |
| 2025-10-03 | 23.02 | $23.02 | 16900 |
| 2025-10-02 | 23.07 | $23.07 | 23300 |
| 2025-10-01 | 23.12 | $23.13 | 19800 |
| 2025-09-30 | 23.16 | $22.72 | 70500 |
| 2025-09-29 | 23.35 | $22.91 | 21100 |
| 2025-09-26 | 23.51 | $23.01 | 26700 |
| 2025-09-25 | 23.68 | $23.22 | 26800 |
| 2025-09-24 | 23.81 | $23.50 | 18900 |
| 2025-09-23 | 23.89 | $23.65 | 25700 |
| 2025-09-22 | 23.93 | $23.77 | 9100 |
| 2025-09-19 | 23.93 | $23.86 | 17800 |
| 2025-09-18 | 23.91 | $23.90 | 11200 |
| 2025-09-17 | 23.86 | $23.99 | 19300 |
| 2025-09-16 | 23.77 | $23.89 | 39200 |
| 2025-09-15 | 23.69 | $23.95 | 28600 |
| 2025-09-12 | 23.56 | $23.79 | 21600 |
| 2025-09-11 | 23.46 | $23.64 | 14600 |
| 2025-09-10 | 23.38 | $23.49 | 7800 |
| 2025-09-09 | 23.33 | $23.40 | 11100 |
| 2025-09-08 | 23.29 | $23.43 | 23700 |
| 2025-09-05 | 23.23 | $23.27 | 64100 |
| 2025-09-04 | 23.20 | $23.03 | 24500 |
| 2025-09-03 | 23.24 | $22.97 | 11500 |
| 2025-09-02 | 23.32 | $22.81 | 24000 |
| 2025-08-29 | 23.45 | $22.80 | 106900 |
| 2025-08-28 | 23.61 | $23.52 | 14400 |
| 2025-08-27 | 23.57 | $23.50 | 22000 |
| 2025-08-26 | 23.53 | $23.48 | 16400 |
| 2025-08-25 | 23.47 | $23.47 | 11900 |
| 2025-08-22 | 23.41 | $23.43 | 17300 |
| 2025-08-21 | 23.33 | $23.32 | 29300 |
| 2025-08-20 | 23.27 | $23.34 | 14400 |
| 2025-08-19 | 23.18 | $23.22 | 29500 |
| 2025-08-18 | 23.10 | $23.01 | 5800 |
| 2025-08-15 | 23.07 | $23.00 | 12400 |
| 2025-08-14 | 23.04 | $22.99 | 8000 |
| 2025-08-13 | 22.99 | $23.02 | 12800 |
| 2025-08-12 | 22.91 | $22.85 | 11500 |
| 2025-08-11 | 22.87 | $22.71 | 11400 |
| 2025-08-08 | 22.86 | $22.71 | 9800 |
| 2025-08-07 | 22.84 | $22.68 | 16800 |
| 2025-08-06 | 22.82 | $22.90 | 34300 |
| 2025-08-05 | 22.72 | $22.99 | 16400 |
| 2025-08-04 | 22.57 | $22.91 | 30800 |
| 2025-08-01 | 22.40 | $22.57 | 8300 |
| 2025-07-31 | 22.31 | $22.51 | 71700 |
| 2025-07-30 | 22.20 | $22.21 | 11400 |
| 2025-07-29 | 22.17 | $22.23 | 11800 |
| 2025-07-28 | 22.12 | $22.11 | 30900 |
| 2025-07-25 | 22.09 | $22.10 | 20800 |
| 2025-07-24 | 22.06 | $22.01 | 18000 |
| 2025-07-23 | 22.05 | $21.91 | 12000 |
| 2025-07-22 | 22.07 | $21.97 | 10800 |
| 2025-07-21 | 22.07 | $21.95 | 13800 |
| 2025-07-18 | 22.07 | $21.99 | 16500 |
| 2025-07-17 | 22.06 | $21.98 | 15900 |
| 2025-07-16 | 22.04 | $21.80 | 22000 |
| 2025-07-15 | 22.07 | $21.90 | 33600 |
| 2025-07-14 | 22.08 | $22.02 | 23900 |
| 2025-07-11 | 22.05 | $22.11 | 16300 |
| 2025-07-10 | 21.97 | $22.21 | 21600 |
| 2025-07-09 | 21.85 | $21.98 | 10600 |
| 2025-07-08 | 21.77 | $21.94 | 22100 |
| 2025-07-07 | 21.68 | $21.78 | 29500 |
| 2025-07-03 | 21.62 | $21.74 | 29300 |
| 2025-07-02 | 21.56 | $21.84 | 25400 |
| 2025-07-01 | 21.46 | $21.52 | 31500 |
| 2025-06-30 | 21.43 | $21.31 | 109000 |
| 2025-06-27 | 21.46 | $21.43 | 49600 |
| 2025-06-26 | 21.46 | $21.59 | 57300 |
| 2025-06-25 | 21.41 | $21.51 | 14300 |
| 2025-06-24 | 21.37 | $21.49 | 26000 |
| 2025-06-23 | 21.34 | $21.38 | 10400 |
| 2025-06-20 | 21.32 | $21.32 | 14600 |
| 2025-06-18 | 21.33 | $21.30 | 21300 |
| 2025-06-17 | 21.35 | $21.25 | 17400 |
| 2025-06-16 | 21.38 | $21.28 | 15100 |
| 2025-06-13 | 21.41 | $21.36 | 22500 |
| 2025-06-12 | 21.42 | $21.40 | 19400 |
| 2025-06-11 | 21.43 | $21.43 | 32100 |
| 2025-06-10 | 21.42 | $21.49 | 35300 |
| 2025-06-09 | 21.40 | $21.50 | 32800 |
| 2025-06-06 | 21.36 | $21.41 | 26600 |
| 2025-06-05 | 21.35 | $21.52 | 29800 |
| 2025-06-04 | 21.30 | $21.42 | 18300 |
| 2025-06-03 | 21.28 | $21.29 | 29400 |
| 2025-06-02 | 21.29 | $21.20 | 43300 |
| 2025-05-30 | 21.33 | $21.20 | 98700 |
| 2025-05-29 | 21.38 | $21.48 | 41500 |
| 2025-05-28 | 21.35 | $21.29 | 41900 |
| 2025-05-27 | 21.39 | $21.44 | 45000 |
| 2025-05-23 | 21.38 | $21.25 | 15200 |
| 2025-05-22 | 21.43 | $21.26 | 21500 |
| 2025-05-21 | 21.48 | $21.21 | 35000 |
| 2025-05-20 | 21.57 | $21.65 | 41100 |
| 2025-05-19 | 21.54 | $21.59 | 16100 |
| 2025-05-16 | 21.52 | $21.54 | 25100 |
| 2025-05-15 | 21.51 | $21.50 | 14500 |
| 2025-05-14 | 21.51 | $21.45 | 15900 |
| 2025-05-13 | 21.53 | $21.54 | 7500 |
| 2025-05-12 | 21.52 | $21.52 | 29200 |
| 2025-05-09 | 21.51 | $21.51 | 15100 |
| 2025-05-08 | 21.51 | $21.48 | 17600 |
| 2025-05-07 | 21.52 | $21.49 | 7000 |
| 2025-05-06 | 21.53 | $21.47 | 16100 |
| 2025-05-05 | 21.55 | $21.42 | 18700 |
| 2025-05-02 | 21.59 | $21.56 | 8300 |
| 2025-05-01 | 21.59 | $21.57 | 25700 |
| 2025-04-30 | 21.59 | $21.57 | 20100 |
| 2025-04-29 | 21.59 | $21.72 | 10700 |
| 2025-04-28 | 21.54 | $21.74 | 24500 |
| 2025-04-25 | 21.47 | $21.69 | 20700 |
| 2025-04-24 | 21.41 | $21.71 | 29200 |
| 2025-04-23 | 21.33 | $21.65 | 21300 |
| 2025-04-22 | 21.25 | $21.37 | 14500 |
| 2025-04-21 | 21.24 | $21.22 | 16200 |
| 2025-04-17 | 21.29 | $21.31 | 23800 |
| 2025-04-16 | 21.32 | $21.27 | 11100 |
| 2025-04-15 | 21.37 | $21.34 | 25900 |
| 2025-04-14 | 21.41 | $21.29 | 35600 |
| 2025-04-11 | 21.48 | $21.25 | 27600 |
| 2025-04-10 | 21.58 | $21.52 | 42700 |
| 2025-04-09 | 21.62 | $21.85 | 48300 |
| 2025-04-08 | 21.57 | $21.62 | 55500 |
| 2025-04-07 | 21.58 | $21.59 | 34900 |
| 2025-04-04 | 21.61 | $21.76 | 105100 |
| 2025-04-03 | 21.58 | $21.55 | 53700 |
| 2025-04-02 | 21.63 | $21.61 | 28500 |
| 2025-04-01 | 21.66 | $21.54 | 38500 |
| 2025-03-31 | 21.73 | $21.53 | 185000 |
| 2025-03-28 | 21.82 | $21.63 | 35600 |
| 2025-03-27 | 21.89 | $21.73 | 37100 |
| 2025-03-26 | 21.96 | $21.84 | 28500 |
| 2025-03-25 | 22.00 | $22.02 | 15600 |
| 2025-03-24 | 21.99 | $21.98 | 33000 |
| 2025-03-21 | 22.00 | $22.04 | 28800 |
| 2025-03-20 | 21.99 | $22.13 | 11400 |
| 2025-03-19 | 21.95 | $22.13 | 29700 |
| 2025-03-18 | 21.91 | $22.06 | 20800 |
| 2025-03-17 | 21.87 | $22.13 | 20900 |
| 2025-03-14 | 21.81 | $21.93 | 21800 |
| 2025-03-13 | 21.81 | $21.84 | 24700 |
| 2025-03-12 | 21.83 | $21.82 | 25400 |
| 2025-03-11 | 21.86 | $21.79 | 36900 |
| 2025-03-10 | 21.92 | $21.80 | 37000 |
| 2025-03-07 | 21.98 | $21.88 | 22800 |
| 2025-03-06 | 22.04 | $21.90 | 35900 |
| 2025-03-05 | 22.11 | $22.00 | 33400 |
| 2025-03-04 | 22.16 | $21.99 | 31600 |
| 2025-03-03 | 22.22 | $22.08 | 35900 |
| 2025-02-28 | 22.27 | $22.06 | 38300 |
| 2025-02-27 | 22.34 | $22.34 | 37300 |
| 2025-02-26 | 22.33 | $22.43 | 16800 |
| 2025-02-25 | 22.30 | $22.44 | 40900 |
| 2025-02-24 | 22.25 | $22.32 | 19800 |
| 2025-02-21 | 22.23 | $22.25 | 9000 |
| 2025-02-20 | 22.23 | $22.20 | 16400 |
| 2025-02-19 | 22.25 | $22.22 | 22600 |
| 2025-02-18 | 22.27 | $22.28 | 13500 |
| 2025-02-14 | 22.27 | $22.33 | 27500 |
| 2025-02-13 | 22.26 | $22.25 | 33100 |
| 2025-02-12 | 22.28 | $21.99 | 48000 |
| 2025-02-11 | 22.38 | $22.24 | 20700 |
| 2025-02-10 | 22.42 | $22.29 | 12700 |
| 2025-02-07 | 22.46 | $22.30 | 11300 |
| 2025-02-06 | 22.50 | $22.39 | 18700 |
| 2025-02-05 | 22.52 | $22.43 | 27700 |
| 2025-02-04 | 22.53 | $22.22 | 26300 |
| 2025-02-03 | 22.62 | $22.11 | 28400 |
| 2025-01-31 | 22.75 | $22.26 | 73100 |
| 2025-01-30 | 22.86 | $22.72 | 17500 |
| 2025-01-29 | 22.85 | $22.63 | 22900 |
| 2025-01-28 | 22.87 | $22.89 | 25800 |
| 2025-01-27 | 22.80 | $23.06 | 40600 |
| 2025-01-24 | 22.66 | $22.75 | 20500 |
| 2025-01-23 | 22.58 | $22.66 | 20100 |
| 2025-01-22 | 22.52 | $22.78 | 16800 |
| 2025-01-21 | 22.40 | $22.86 | 25700 |
| 2025-01-17 | 22.23 | $22.55 | 33800 |
| 2025-01-16 | 22.13 | $22.60 | 33000 |
| 2025-01-15 | 21.98 | $22.50 | 23700 |
| 2025-01-14 | 21.85 | $21.95 | 48000 |
| 2025-01-13 | 21.86 | $21.77 | 32800 |
| 2025-01-10 | 21.93 | $21.86 | 100500 |
| 2025-01-08 | 21.99 | $21.95 | 48800 |
| 2025-01-07 | 22.05 | $22.15 | 23200 |
| 2025-01-06 | 22.06 | $22.46 | 32600 |
| 2025-01-03 | 21.97 | $22.52 | 28900 |
| 2025-01-02 | 21.86 | $22.35 | 18900 |
| 2024-12-31 | 21.78 | $21.97 | 185400 |
| 2024-12-30 | 21.81 | $22.00 | 67200 |
| 2024-12-27 | 21.85 | $21.75 | 42900 |
| 2024-12-26 | 21.98 | $21.95 | 58800 |
| 2024-12-24 | 22.08 | $22.12 | 17800 |
| 2024-12-23 | 22.17 | $22.18 | 55900 |
| 2024-12-20 | 22.25 | $22.27 | 44300 |
| 2024-12-19 | 22.34 | $22.15 | 78900 |
| 2024-12-18 | 22.49 | $22.44 | 56200 |
| 2024-12-17 | 22.59 | $22.78 | 55400 |
| 2024-12-16 | 22.61 | $22.62 | 24600 |
| 2024-12-13 | 22.69 | $22.65 | 40500 |
| 2024-12-12 | 22.79 | $22.80 | 47500 |
| 2024-12-11 | 22.87 | $23.03 | 43000 |
| 2024-12-10 | 22.89 | $23.04 | 42400 |
| 2024-12-09 | 22.93 | $22.93 | 40000 |
| 2024-12-06 | 23.01 | $23.07 | 26100 |
| 2024-12-05 | 23.07 | $23.10 | 33600 |
| 2024-12-04 | 23.15 | $23.08 | 40800 |
| 2024-12-03 | 23.25 | $22.98 | 75700 |
| 2024-12-02 | 23.41 | $23.01 | 118000 |
| 2024-11-29 | 23.61 | $23.18 | 244800 |
| 2024-11-27 | 23.80 | $23.61 | 36200 |
| 2024-11-26 | 23.89 | $23.73 | 33700 |
| 2024-11-25 | 23.97 | $24.09 | 22400 |
| 2024-11-22 | 23.95 | $24.02 | 19700 |
| 2024-11-21 | 23.96 | $23.90 | 15200 |
| 2024-11-20 | 24.00 | $23.85 | 25000 |
| 2024-11-19 | 24.08 | $24.00 | 45800 |
| 2024-11-18 | 24.12 | $24.15 | 16100 |
| 2024-11-15 | 24.13 | $24.16 | 24000 |
| 2024-11-14 | 24.14 | $24.16 | 14000 |
| 2024-11-13 | 24.16 | $24.14 | 34100 |
| 2024-11-12 | 24.18 | $24.26 | 30300 |
| 2024-11-11 | 24.17 | $24.38 | 51500 |
| 2024-11-08 | 24.13 | $24.60 | 13400 |
| 2024-11-07 | 24.00 | $24.25 | 32200 |
| 2024-11-06 | 23.97 | $24.04 | 16700 |
| 2024-11-05 | 23.99 | $24.30 | 18800 |
| 2024-11-04 | 23.94 | $23.99 | 25000 |
| 2024-11-01 | 23.99 | $23.87 | 19700 |
| 2024-10-31 | 24.08 | $23.97 | 38100 |
| 2024-10-30 | 24.17 | $24.20 | 21000 |
| 2024-10-29 | 24.21 | $24.16 | 23300 |
| 2024-10-28 | 24.27 | $24.24 | 10600 |
| 2024-10-25 | 24.32 | $24.24 | 14700 |
| 2024-10-24 | 24.39 | $24.19 | 11100 |
| 2024-10-23 | 24.49 | $24.30 | 18300 |
| 2024-10-22 | 24.57 | $24.57 | 10300 |
| 2024-10-21 | 24.59 | $24.42 | 16300 |
| 2024-10-18 | 24.67 | $24.82 | 10100 |
| 2024-10-17 | 24.63 | $24.82 | 11400 |
| 2024-10-16 | 24.59 | $24.88 | 18100 |
| 2024-10-15 | 24.52 | $24.69 | 22300 |
| 2024-10-14 | 24.49 | $24.63 | 15600 |
| 2024-10-11 | 24.48 | $24.49 | 25100 |
| 2024-10-10 | 24.51 | $24.37 | 16300 |
| 2024-10-09 | 24.59 | $24.41 | 19800 |
| 2024-10-08 | 24.68 | $24.46 | 49700 |
| 2024-10-07 | 24.77 | $24.42 | 16200 |
| 2024-10-04 | 24.89 | $24.71 | 8600 |
| 2024-10-03 | 24.94 | $24.85 | 13900 |
| 2024-10-02 | 24.96 | $24.78 | 29800 |
| 2024-10-01 | 25.00 | $24.84 | 36400 |
| 2024-09-30 | 25.04 | $24.99 | 163200 |
| 2024-09-27 | 25.03 | $24.93 | 14700 |
| 2024-09-26 | 25.03 | $24.94 | 19100 |
| 2024-09-25 | 25.03 | $24.89 | 18800 |
| 2024-09-24 | 25.04 | $24.97 | 25300 |
| 2024-09-23 | 25.02 | $24.88 | 17700 |
| 2024-09-20 | 25.03 | $24.92 | 28100 |
| 2024-09-19 | 25.01 | $24.96 | 24100 |
| 2024-09-18 | 24.98 | $24.91 | 18800 |
| 2024-09-17 | 24.96 | $24.92 | 27100 |
| 2024-09-16 | 24.92 | $24.90 | 18200 |
| 2024-09-13 | 24.87 | $24.82 | 32200 |
| 2024-09-12 | 24.84 | $24.83 | 16000 |
| 2024-09-11 | 24.79 | $24.81 | 9800 |
| 2024-09-10 | 24.73 | $24.76 | 18200 |
| 2024-09-09 | 24.67 | $24.70 | 14700 |
| 2024-09-06 | 24.61 | $24.58 | 15600 |
| 2024-09-05 | 24.58 | $24.60 | 35200 |
| 2024-09-04 | 24.52 | $24.41 | 17800 |
| 2024-09-03 | 24.52 | $24.17 | 34400 |
| 2024-08-30 | 24.58 | $24.16 | 22300 |
| 2024-08-29 | 24.65 | $24.57 | 25800 |
| 2024-08-28 | 24.60 | $24.55 | 17000 |
| 2024-08-27 | 24.54 | $24.50 | 14300 |
| 2024-08-26 | 24.48 | $24.48 | 18400 |
| 2024-08-23 | 24.41 | $24.50 | 29900 |
| 2024-08-22 | 24.32 | $24.41 | 20300 |
| 2024-08-21 | 24.22 | $24.45 | 18600 |
| 2024-08-20 | 24.09 | $24.27 | 22600 |
| 2024-08-19 | 23.98 | $24.23 | 17300 |
| 2024-08-16 | 23.86 | $24.14 | 27900 |
| 2024-08-15 | 23.73 | $23.88 | 12600 |
| 2024-08-14 | 23.66 | $23.92 | 19300 |
| 2024-08-13 | 23.56 | $23.75 | 24200 |
| 2024-08-12 | 23.49 | $23.61 | 14600 |
| 2024-08-09 | 23.46 | $23.62 | 18600 |
| 2024-08-08 | 23.41 | $23.61 | 19600 |
| 2024-08-07 | 23.35 | $23.50 | 23300 |
| 2024-08-06 | 23.31 | $23.38 | 37400 |
| 2024-08-05 | 23.31 | $23.25 | 24100 |
| 2024-08-02 | 23.35 | $23.46 | 26200 |
| 2024-08-01 | 23.33 | $23.27 | 39700 |
| 2024-07-31 | 23.37 | $23.09 | 138900 |
| 2024-07-30 | 23.47 | $23.30 | 34600 |
| 2024-07-29 | 23.54 | $23.41 | 23300 |
| 2024-07-26 | 23.58 | $23.55 | 15300 |
| 2024-07-25 | 23.58 | $23.40 | 20100 |
| 2024-07-24 | 23.63 | $23.20 | 23500 |
| 2024-07-23 | 23.76 | $23.52 | 8600 |
| 2024-07-22 | 23.80 | $23.77 | 8400 |
| 2024-07-19 | 23.78 | $23.68 | 7900 |
| 2024-07-18 | 23.78 | $23.75 | 17300 |
| 2024-07-17 | 23.75 | $23.76 | 9600 |
| 2024-07-16 | 23.71 | $23.81 | 16700 |
| 2024-07-15 | 23.65 | $23.76 | 17600 |
| 2024-07-12 | 23.58 | $23.75 | 16100 |
| 2024-07-11 | 23.51 | $23.69 | 20800 |
| 2024-07-10 | 23.43 | $23.41 | 22400 |
| 2024-07-09 | 23.42 | $23.33 | 14100 |
| 2024-07-08 | 23.44 | $23.43 | 21500 |
| 2024-07-05 | 23.42 | $23.43 | 16400 |
| 2024-07-03 | 23.40 | $23.40 | 29600 |
| 2024-07-02 | 23.39 | $23.26 | 9200 |
| 2024-07-01 | 23.42 | $23.25 | 37000 |
| 2024-06-28 | 23.46 | $23.37 | 31000 |
| 2024-06-27 | 23.46 | $23.44 | 18800 |
| 2024-06-26 | 23.44 | $23.37 | 17300 |
| 2024-06-25 | 23.44 | $23.47 | 21000 |
| 2024-06-24 | 23.40 | $23.33 | 12200 |
| 2024-06-21 | 23.40 | $23.39 | 10700 |
| 2024-06-20 | 23.38 | $23.33 | 17800 |
| 2024-06-18 | 23.37 | $23.42 | 7400 |
| 2024-06-17 | 23.33 | $23.32 | 11400 |
| 2024-06-14 | 23.31 | $23.30 | 14900 |
| 2024-06-13 | 23.29 | $23.29 | 8800 |
| 2024-06-12 | 23.27 | $23.24 | 20200 |
| 2024-06-11 | 23.27 | $23.05 | 7900 |
| 2024-06-10 | 23.31 | $23.17 | 11700 |
| 2024-06-07 | 23.33 | $23.33 | 10800 |
| 2024-06-06 | 23.31 | $23.36 | 14000 |
| 2024-06-05 | 23.26 | $23.24 | 11100 |
| 2024-06-04 | 23.25 | $23.28 | 38900 |
| 2024-06-03 | 23.21 | $23.32 | 31000 |
| 2024-05-31 | 23.16 | $23.41 | 86700 |
| 2024-05-30 | 23.06 | $23.22 | 10700 |
| 2024-05-29 | 23.01 | $22.86 | 58500 |
| 2024-05-28 | 23.05 | $23.04 | 16000 |
| 2024-05-24 | 23.05 | $23.08 | 12800 |
| 2024-05-23 | 23.04 | $22.94 | 55500 |
| 2024-05-22 | 23.08 | $23.06 | 17100 |
| 2024-05-21 | 23.08 | $23.12 | 22000 |
| 2024-05-20 | 23.07 | $23.11 | 14600 |
| 2024-05-17 | 23.05 | $23.12 | 20400 |
| 2024-05-16 | 23.03 | $23.14 | 28200 |
| 2024-05-15 | 23.01 | $23.22 | 40700 |
| 2024-05-14 | 22.95 | $22.95 | 30000 |
| 2024-05-13 | 22.97 | $23.03 | 14400 |
| 2024-05-10 | 22.97 | $22.99 | 12400 |
| 2024-05-09 | 22.99 | $23.04 | 18100 |
| 2024-05-08 | 23.00 | $23.13 | 27400 |
| 2024-05-07 | 22.99 | $23.45 | 16700 |
| 2024-05-06 | 22.87 | $23.41 | 25300 |
| 2024-05-03 | 22.74 | $23.27 | 31500 |
| 2024-05-02 | 22.64 | $22.93 | 22400 |
| 2024-05-01 | 22.63 | $22.77 | 77900 |
| 2024-04-30 | 22.68 | $22.55 | 138200 |
| 2024-04-29 | 22.81 | $22.99 | 30700 |
| 2024-04-26 | 22.84 | $22.96 | 18600 |
| 2024-04-25 | 22.89 | $23.18 | 12600 |
| 2024-04-24 | 22.90 | $23.46 | 17400 |
| 2024-04-23 | 22.82 | $23.45 | 31200 |
| 2024-04-22 | 22.73 | $22.90 | 16800 |
| 2024-04-19 | 22.81 | $22.92 | 10300 |
| 2024-04-18 | 22.92 | $22.88 | 37500 |
| 2024-04-17 | 23.06 | $22.94 | 16400 |
| 2024-04-16 | 23.23 | $22.80 | 15300 |
| 2024-04-15 | 23.49 | $22.83 | 23400 |
| 2024-04-12 | 23.80 | $23.45 | 6200 |
| 2024-04-11 | 23.99 | $23.58 | 14200 |
| 2024-04-10 | 24.18 | $23.93 | 19600 |
| 2024-04-09 | 24.31 | $24.44 | 13100 |
| 2024-04-08 | 24.30 | $24.38 | 6100 |
| 2024-04-05 | 24.32 | $24.39 | 9300 |
| 2024-04-04 | 24.34 | $24.35 | 10700 |
| 2024-04-03 | 24.37 | $24.15 | 16000 |
| 2024-04-02 | 24.48 | $24.16 | 13500 |
| 2024-04-01 | 24.62 | $24.47 | 23700 |
| 2024-03-28 | 24.69 | $24.39 | 73100 |
| 2024-03-27 | 24.79 | $24.77 | 22600 |
| 2024-03-26 | 24.80 | $24.80 | 18200 |
| 2024-03-25 | 24.80 | $24.73 | 9400 |
| 2024-03-22 | 24.82 | $24.90 | 8500 |
| 2024-03-21 | 24.80 | $24.88 | 21600 |
| 2024-03-20 | 24.77 | $24.76 | 17700 |
| 2024-03-19 | 24.77 | $24.83 | 24300 |
| 2024-03-18 | 24.76 | $24.59 | 13900 |
| 2024-03-15 | 24.81 | $24.62 | 11600 |
| 2024-03-14 | 24.87 | $24.63 | 13900 |
| 2024-03-13 | 24.93 | $24.86 | 14900 |
| 2024-03-12 | 24.93 | $24.88 | 8200 |
| 2024-03-11 | 24.92 | $24.88 | 18000 |
| 2024-03-08 | 24.91 | $24.93 | 14700 |
| 2024-03-07 | 24.88 | $24.93 | 28100 |
| 2024-03-06 | 24.84 | $24.87 | 39700 |
| 2024-03-05 | 24.80 | $24.78 | 16000 |
| 2024-03-04 | 24.79 | $24.71 | 20500 |
| 2024-03-01 | 24.79 | $24.74 | 37900 |
| 2024-02-29 | 24.78 | $24.85 | 145200 |
| 2024-02-28 | 24.73 | $24.53 | 18000 |
| 2024-02-27 | 24.77 | $24.78 | 14600 |
| 2024-02-26 | 24.73 | $24.81 | 17600 |
| 2024-02-23 | 24.68 | $24.85 | 28800 |
| 2024-02-22 | 24.59 | $24.54 | 8500 |
| 2024-02-21 | 24.59 | $24.50 | 18500 |
| 2024-02-20 | 24.59 | $24.61 | 5400 |
| 2024-02-16 | 24.56 | $24.48 | 9000 |
| 2024-02-15 | 24.56 | $24.53 | 15900 |
| 2024-02-14 | 24.54 | $24.47 | 30700 |
| 2024-02-13 | 24.54 | $24.38 | 14000 |
| 2024-02-12 | 24.55 | $24.76 | 20000 |
| 2024-02-09 | 24.45 | $24.64 | 21800 |
| 2024-02-08 | 24.36 | $24.45 | 16100 |
| 2024-02-07 | 24.31 | $24.34 | 16000 |
| 2024-02-06 | 24.29 | $24.30 | 17000 |
| 2024-02-05 | 24.26 | $24.20 | 51700 |
| 2024-02-02 | 24.26 | $24.27 | 10100 |
| 2024-02-01 | 24.24 | $24.44 | 14400 |
| 2024-01-31 | 24.16 | $24.26 | 13800 |
| 2024-01-30 | 24.11 | $24.20 | 13200 |
| 2024-01-29 | 24.07 | $24.22 | 13300 |
| 2024-01-26 | 24.01 | $24.07 | 17200 |
| 2024-01-25 | 23.99 | $24.22 | 28400 |
| 2024-01-24 | 23.92 | $24.00 | 6700 |
| 2024-01-23 | 23.90 | $24.06 | 10200 |
| 2024-01-22 | 23.85 | $24.04 | 19800 |
| 2024-01-19 | 23.80 | $23.84 | 19600 |
| 2024-01-18 | 23.80 | $23.64 | 10600 |
| 2024-01-17 | 23.87 | $23.71 | 14400 |
| 2024-01-16 | 23.93 | $23.70 | 19700 |
| 2024-01-12 | 24.00 | $24.04 | 6000 |
| 2024-01-11 | 23.98 | $23.98 | 8900 |
| 2024-01-10 | 23.97 | $24.00 | 15100 |
| 2024-01-09 | 23.96 | $23.96 | 11900 |
| 2024-01-08 | 23.95 | $23.90 | 23800 |
| 2024-01-05 | 23.95 | $23.75 | 12600 |
| 2024-01-04 | 24.01 | $23.59 | 18200 |
| 2024-01-03 | 24.12 | $23.75 | 19100 |
| 2024-01-02 | 24.20 | $23.78 | 15200 |
| 2023-12-29 | 24.29 | $23.96 | 53200 |
| 2023-12-28 | 24.34 | $24.36 | 8800 |
| 2023-12-27 | 24.26 | $24.37 | 22300 |
| 2023-12-26 | 24.16 | $24.16 | 21600 |
| 2023-12-22 | 24.09 | $24.14 | 13800 |
| 2023-12-21 | 24.01 | $24.02 | 16900 |
| 2023-12-20 | 23.95 | $24.06 | 35200 |
| 2023-12-19 | 23.86 | $24.02 | 18600 |
| 2023-12-18 | 23.75 | $23.99 | 31300 |
| 2023-12-15 | 23.63 | $24.05 | 27500 |
| 2023-12-14 | 23.45 | $23.90 | 23200 |
| 2023-12-13 | 23.29 | $23.33 | 29200 |
| 2023-12-12 | 23.26 | $22.95 | 22400 |
| 2023-12-11 | 23.35 | $22.82 | 11500 |
| 2023-12-08 | 23.50 | $22.94 | 14600 |
| 2023-12-07 | 23.64 | $23.20 | 21800 |
| 2023-12-06 | 23.72 | $23.15 | 35000 |
| 2023-12-05 | 23.82 | $23.30 | 15000 |
| 2023-12-04 | 23.90 | $23.51 | 32500 |
| 2023-12-01 | 23.92 | $23.81 | 34200 |
| 2023-11-30 | 23.84 | $23.86 | 82700 |
| 2023-11-29 | 23.71 | $23.41 | 26100 |
| 2023-11-28 | 23.70 | $23.53 | 16400 |
| 2023-11-27 | 23.63 | $23.35 | 11900 |
| 2023-11-24 | 23.60 | $23.20 | 1200 |
| 2023-11-22 | 23.60 | $23.18 | 18500 |
| 2023-11-21 | 23.60 | $23.29 | 10100 |
| 2023-11-20 | 23.55 | $23.25 | 11300 |
| 2023-11-17 | 23.50 | $23.32 | 5100 |
| 2023-11-16 | 23.40 | $23.27 | 18500 |
| 2023-11-15 | 23.28 | $23.23 | 22600 |
| 2023-11-14 | 23.15 | $23.36 | 28900 |
| 2023-11-13 | 22.93 | $22.83 | 15500 |
| 2023-11-10 | 22.83 | $22.65 | 16800 |
| 2023-11-09 | 22.75 | $22.58 | 13500 |
| 2023-11-08 | 22.67 | $22.79 | 14000 |
| 2023-11-07 | 22.50 | $22.84 | 21200 |
| 2023-11-06 | 22.27 | $22.87 | 10700 |
| 2023-11-03 | 21.97 | $22.93 | 17200 |
| 2023-11-02 | 21.59 | $22.70 | 29800 |
| 2023-11-01 | 21.20 | $21.93 | 29600 |
| 2023-10-31 | 20.97 | $21.40 | 43100 |
| 2023-10-30 | 20.87 | $21.11 | 21600 |
| 2023-10-27 | 20.83 | $21.19 | 14700 |
| 2023-10-26 | 20.77 | $21.26 | 23000 |
| 2023-10-25 | 20.68 | $21.17 | 17400 |
| 2023-10-24 | 20.61 | $21.34 | 23400 |
| 2023-10-23 | 20.47 | $20.85 | 13100 |
| 2023-10-20 | 20.47 | $20.89 | 18000 |
| 2023-10-19 | 20.48 | $20.75 | 18700 |
| 2023-10-18 | 20.54 | $20.73 | 33300 |
| 2023-10-17 | 20.63 | $20.95 | 26200 |
| 2023-10-16 | 20.68 | $21.30 | 16700 |
| 2023-10-13 | 20.65 | $21.23 | 21600 |
| 2023-10-12 | 20.65 | $21.04 | 19300 |
| 2023-10-11 | 20.73 | $21.21 | 16800 |
| 2023-10-10 | 20.78 | $21.17 | 33400 |
| 2023-10-09 | 20.87 | $21.01 | 29500 |
| 2023-10-06 | 21.05 | $20.79 | 98000 |
| 2023-10-05 | 21.35 | $21.19 | 41100 |
| 2023-10-04 | 21.61 | $21.02 | 41800 |
| 2023-10-03 | 22.00 | $21.00 | 46500 |
| 2023-10-02 | 22.49 | $21.66 | 21300 |
| 2023-09-29 | 22.88 | $22.54 | 148400 |
| 2023-09-28 | 23.09 | $22.88 | 33600 |
| 2023-09-27 | 23.24 | $23.05 | 32500 |
| 2023-09-26 | 23.38 | $23.10 | 11800 |
| 2023-09-25 | 23.54 | $23.33 | 17500 |
| 2023-09-22 | 23.66 | $23.41 | 7400 |
| 2023-09-21 | 23.79 | $23.40 | 19700 |
| 2023-09-20 | 23.95 | $23.75 | 23300 |
| 2023-09-19 | 24.04 | $23.87 | 14900 |
| 2023-09-18 | 24.11 | $23.96 | 50600 |
| 2023-09-15 | 24.17 | $24.06 | 128700 |
| 2023-09-14 | 24.21 | $24.21 | 19700 |
| 2023-09-13 | 24.22 | $24.15 | 20100 |
| 2023-09-12 | 24.24 | $24.15 | 21100 |
| 2023-09-11 | 24.27 | $24.18 | 14200 |
| 2023-09-08 | 24.30 | $24.26 | 18700 |
| 2023-09-07 | 24.31 | $24.28 | 6800 |
| 2023-09-06 | 24.31 | $24.33 | 15500 |
| 2023-09-05 | 24.30 | $24.30 | 29500 |
| 2023-09-01 | 24.29 | $24.37 | 23100 |
| 2023-08-31 | 24.26 | $24.39 | 96600 |
| 2023-08-30 | 24.22 | $24.11 | 7700 |
| 2023-08-29 | 24.26 | $24.32 | 16600 |
| 2023-08-28 | 24.24 | $24.23 | 13000 |
| 2023-08-25 | 24.25 | $24.30 | 19800 |
| 2023-08-24 | 24.23 | $24.35 | 11100 |
| 2023-08-23 | 24.20 | $24.37 | 23700 |
| 2023-08-22 | 24.15 | $24.16 | 33300 |
| 2023-08-21 | 24.16 | $24.09 | 35500 |
| 2023-08-18 | 24.20 | $24.26 | 13200 |
| 2023-08-17 | 24.19 | $24.20 | 59200 |
| 2023-08-16 | 24.20 | $24.20 | 14100 |
| 2023-08-15 | 24.22 | $24.27 | 18400 |
| 2023-08-14 | 24.22 | $24.21 | 8800 |
| 2023-08-11 | 24.23 | $24.28 | 7000 |
| 2023-08-10 | 24.23 | $24.36 | 11700 |
| 2023-08-09 | 24.21 | $24.36 | 9100 |
| 2023-08-08 | 24.18 | $24.39 | 20200 |
| 2023-08-07 | 24.13 | $24.27 | 10400 |
| 2023-08-04 | 24.12 | $24.05 | 16400 |
| 2023-08-03 | 24.18 | $23.88 | 11400 |
| 2023-08-02 | 24.30 | $24.10 | 20500 |
| 2023-08-01 | 24.39 | $24.26 | 14100 |
| 2023-07-31 | 24.44 | $24.50 | 27800 |
| 2023-07-28 | 24.43 | $24.22 | 15200 |
| 2023-07-27 | 24.51 | $24.41 | 26800 |
| 2023-07-26 | 24.54 | $24.54 | 25000 |
| 2023-07-25 | 24.54 | $24.43 | 19400 |
| 2023-07-24 | 24.57 | $24.50 | 12700 |
| 2023-07-21 | 24.59 | $24.56 | 7700 |
| 2023-07-20 | 24.59 | $24.54 | 26500 |
| 2023-07-19 | 24.60 | $24.62 | 12600 |
| 2023-07-18 | 24.59 | $24.59 | 7300 |
| 2023-07-17 | 24.58 | $24.48 | 15400 |
| 2023-07-14 | 24.61 | $24.59 | 12900 |
| 2023-07-13 | 24.60 | $24.69 | 35800 |
| 2023-07-12 | 24.56 | $24.70 | 25900 |
| 2023-07-11 | 24.51 | $24.65 | 10100 |
| 2023-07-10 | 24.46 | $24.52 | 5600 |
| 2023-07-07 | 24.45 | $24.40 | 9500 |
| 2023-07-06 | 24.47 | $24.27 | 32900 |
| 2023-07-05 | 24.53 | $24.59 | 19000 |
| 2023-07-03 | 24.51 | $24.77 | 20400 |
| 2023-06-30 | 24.42 | $24.85 | 80000 |
| 2023-06-29 | 24.30 | $24.39 | 16300 |
| 2023-06-28 | 24.29 | $24.42 | 17300 |
| 2023-06-27 | 24.27 | $24.34 | 16100 |
| 2023-06-26 | 24.28 | $24.32 | 13800 |
| 2023-06-23 | 24.30 | $24.31 | 11000 |
| 2023-06-22 | 24.32 | $24.32 | 13100 |
| 2023-06-21 | 24.35 | $24.34 | 11200 |
| 2023-06-20 | 24.38 | $24.28 | 21700 |
| 2023-06-16 | 24.44 | $24.36 | 10700 |
| 2023-06-15 | 24.48 | $24.39 | 35900 |
| 2023-06-14 | 24.53 | $24.38 | 26100 |
| 2023-06-13 | 24.60 | $24.49 | 24000 |
| 2023-06-12 | 24.64 | $24.57 | 17600 |
| 2023-06-09 | 24.67 | $24.70 | 17300 |
| 2023-06-08 | 24.66 | $24.58 | 17900 |
| 2023-06-07 | 24.68 | $24.57 | 18100 |
| 2023-06-06 | 24.72 | $24.79 | 19700 |
| 2023-06-05 | 24.69 | $24.79 | 33500 |
| 2023-06-02 | 24.66 | $24.88 | 27900 |
| 2023-06-01 | 24.59 | $24.72 | 24900 |
| 2023-05-31 | 24.56 | $24.69 | 107200 |
| 2023-05-30 | 24.53 | $24.36 | 17100 |
| 2023-05-26 | 24.60 | $24.61 | 8000 |
| 2023-05-25 | 24.61 | $24.53 | 16900 |
| 2023-05-24 | 24.65 | $24.61 | 13900 |
| 2023-05-23 | 24.66 | $24.61 | 30200 |
| 2023-05-22 | 24.68 | $24.68 | 23200 |
| 2023-05-19 | 24.68 | $24.74 | 37200 |
| 2023-05-18 | 24.67 | $24.79 | 15400 |
| 2023-05-17 | 24.63 | $24.69 | 38800 |
| 2023-05-16 | 24.62 | $24.60 | 28700 |
| 2023-05-15 | 24.63 | $24.70 | 18600 |
| 2023-05-12 | 24.61 | $24.73 | 18000 |
| 2023-05-11 | 24.58 | $24.71 | 12000 |
| 2023-05-10 | 24.55 | $24.71 | 23300 |
| 2023-05-09 | 24.51 | $24.55 | 46200 |
| 2023-05-08 | 24.52 | $24.47 | 23100 |
| 2023-05-05 | 24.55 | $24.40 | 28500 |
| 2023-05-04 | 24.61 | $24.37 | 17700 |
| 2023-05-03 | 24.70 | $24.32 | 25900 |
| 2023-05-02 | 24.82 | $24.65 | 25800 |
| 2023-05-01 | 24.85 | $24.69 | 97800 |
| 2023-04-28 | 24.89 | $24.96 | 79200 |
| 2023-04-27 | 24.84 | $24.80 | 51000 |
| 2023-04-26 | 24.83 | $24.67 | 16100 |
| 2023-04-25 | 24.85 | $24.70 | 14000 |
| 2023-04-24 | 24.87 | $24.79 | 18300 |
| 2023-04-21 | 24.87 | $24.68 | 15700 |
| 2023-04-20 | 24.89 | $24.65 | 19200 |
| 2023-04-19 | 24.92 | $24.69 | 21100 |
| 2023-04-18 | 24.95 | $24.79 | 15300 |
| 2023-04-17 | 24.94 | $24.71 | 28700 |
| 2023-04-14 | 24.95 | $24.89 | 16600 |
| 2023-04-13 | 24.90 | $24.90 | 16900 |
| 2023-04-12 | 24.83 | $24.77 | 22200 |
| 2023-04-11 | 24.79 | $24.72 | 38900 |
| 2023-04-10 | 24.75 | $24.74 | 29000 |
| 2023-04-06 | 24.68 | $24.77 | 23700 |
| 2023-04-05 | 24.59 | $24.64 | 20700 |
| 2023-04-04 | 24.51 | $24.67 | 20700 |
| 2023-04-03 | 24.40 | $24.51 | 28400 |
| 2023-03-31 | 24.32 | $24.42 | 36900 |
| 2023-03-30 | 24.25 | $24.44 | 42300 |
| 2023-03-29 | 24.15 | $24.39 | 31600 |
| 2023-03-28 | 24.04 | $24.33 | 27100 |
| 2023-03-27 | 23.92 | $24.22 | 13800 |
| 2023-03-24 | 23.82 | $24.04 | 19000 |
| 2023-03-23 | 23.74 | $23.94 | 17200 |
| 2023-03-22 | 23.69 | $23.96 | 48700 |
| 2023-03-21 | 23.61 | $23.91 | 18800 |
| 2023-03-20 | 23.54 | $23.65 | 21700 |
| 2023-03-17 | 23.53 | $23.87 | 20300 |
| 2023-03-16 | 23.46 | $24.22 | 24800 |
| 2023-03-15 | 23.26 | $23.42 | 28800 |
| 2023-03-14 | 23.28 | $23.36 | 16700 |
| 2023-03-13 | 23.32 | $23.13 | 35100 |
| 2023-03-10 | 23.45 | $23.11 | 9500 |
| 2023-03-09 | 23.61 | $23.38 | 35900 |
| 2023-03-08 | 23.73 | $23.83 | 17100 |
| 2023-03-07 | 23.74 | $23.79 | 17200 |
| 2023-03-06 | 23.76 | $23.92 | 23400 |
| 2023-03-03 | 23.75 | $23.81 | 20100 |
| 2023-03-02 | 23.77 | $23.62 | 15700 |
| 2023-03-01 | 23.86 | $23.83 | 49200 |
| 2023-02-28 | 23.90 | $23.95 | 68300 |
| 2023-02-27 | 23.91 | $23.75 | 17500 |
| 2023-02-24 | 23.99 | $23.99 | 27300 |
| 2023-02-23 | 24.01 | $24.12 | 28200 |
| 2023-02-22 | 24.00 | $23.84 | 49200 |
| 2023-02-21 | 24.07 | $23.58 | 29400 |
| 2023-02-17 | 24.24 | $24.07 | 13500 |
| 2023-02-16 | 24.29 | $24.16 | 20300 |
| 2023-02-15 | 24.32 | $24.35 | 23800 |
| 2023-02-14 | 24.29 | $24.22 | 30500 |
| 2023-02-13 | 24.30 | $24.13 | 35700 |
| 2023-02-10 | 24.33 | $24.05 | 25000 |
| 2023-02-09 | 24.39 | $24.09 | 13600 |
| 2023-02-08 | 24.45 | $24.13 | 26100 |
| 2023-02-07 | 24.50 | $23.96 | 35500 |
| 2023-02-06 | 24.61 | $23.97 | 22300 |
| 2023-02-03 | 24.74 | $24.15 | 32600 |
| 2023-02-02 | 24.83 | $24.60 | 33900 |
| 2023-02-01 | 24.79 | $24.54 | 37300 |
| 2023-01-31 | 24.75 | $24.61 | 119600 |
| 2023-01-30 | 24.67 | $24.37 | 54000 |
| 2023-01-27 | 24.64 | $24.38 | 27900 |
| 2023-01-26 | 24.59 | $24.57 | 44600 |
| 2023-01-25 | 24.46 | $24.41 | 53800 |
| 2023-01-24 | 24.33 | $24.37 | 26400 |
| 2023-01-23 | 24.19 | $24.32 | 34300 |
| 2023-01-20 | 24.02 | $24.21 | 24200 |
| 2023-01-19 | 23.84 | $24.08 | 21700 |
| 2023-01-18 | 23.65 | $24.04 | 55300 |
| 2023-01-17 | 23.43 | $23.84 | 17800 |
| 2023-01-13 | 23.22 | $23.65 | 25700 |
| 2023-01-12 | 23.02 | $23.53 | 24600 |
| 2023-01-11 | 22.81 | $23.48 | 20600 |
| 2023-01-10 | 22.56 | $23.25 | 18000 |
| 2023-01-09 | 22.34 | $23.20 | 36800 |
| 2023-01-06 | 22.08 | $23.16 | 21200 |
| 2023-01-05 | 21.78 | $22.49 | 32400 |
| 2023-01-04 | 21.64 | $22.11 | 27200 |
| 2023-01-03 | 21.59 | $21.58 | 38700 |
| 2022-12-30 | 21.70 | $21.18 | 71100 |
| 2022-12-29 | 21.97 | $21.69 | 28800 |
| 2022-12-28 | 22.14 | $21.66 | 34000 |
| 2022-12-27 | 22.37 | $21.99 | 43800 |
| 2022-12-23 | 22.54 | $22.31 | 49700 |
| 2022-12-22 | 22.65 | $22.30 | 67000 |
| 2022-12-21 | 22.79 | $22.45 | 44600 |
| 2022-12-20 | 22.90 | $22.61 | 21900 |
| 2022-12-19 | 23.00 | $22.71 | 33200 |
| 2022-12-16 | 23.08 | $22.85 | 47300 |
| 2022-12-15 | 23.13 | $22.85 | 41400 |
| 2022-12-14 | 23.19 | $23.05 | 34400 |
| 2022-12-13 | 23.20 | $23.15 | 28800 |
| 2022-12-12 | 23.17 | $22.71 | 38200 |
| 2022-12-09 | 23.28 | $22.80 | 31900 |
| 2022-12-08 | 23.37 | $22.87 | 43500 |
| 2022-12-07 | 23.45 | $23.09 | 26900 |
| 2022-12-06 | 23.48 | $22.97 | 19500 |
| 2022-12-05 | 23.54 | $23.04 | 39300 |
| 2022-12-02 | 23.58 | $23.35 | 59200 |
| 2022-12-01 | 23.53 | $23.28 | 37600 |
| 2022-11-30 | 23.48 | $23.01 | 58300 |
| 2022-11-29 | 23.49 | $22.69 | 45700 |
| 2022-11-28 | 23.60 | $23.33 | 30200 |
| 2022-11-25 | 23.51 | $23.35 | 9200 |
| 2022-11-23 | 23.40 | $23.35 | 25000 |
| 2022-11-22 | 23.24 | $23.16 | 20400 |
| 2022-11-21 | 23.10 | $23.08 | 30400 |
| 2022-11-18 | 22.94 | $22.97 | 28300 |
| 2022-11-17 | 22.77 | $22.91 | 55300 |
| 2022-11-16 | 22.58 | $23.00 | 48200 |
| 2022-11-15 | 22.31 | $22.93 | 21700 |
| 2022-11-14 | 21.99 | $22.33 | 30900 |
| 2022-11-11 | 21.79 | $22.64 | 23300 |
| 2022-11-10 | 21.45 | $22.29 | 26700 |
| 2022-11-09 | 21.14 | $21.24 | 35200 |
| 2022-11-08 | 21.10 | $21.27 | 29800 |
| 2022-11-07 | 21.03 | $21.01 | 18600 |
| 2022-11-04 | 21.05 | $21.00 | 25300 |
| 2022-11-03 | 21.06 | $21.17 | 41500 |
| 2022-11-02 | 21.03 | $21.43 | 33800 |
| 2022-11-01 | 20.92 | $21.36 | 45800 |
| 2022-10-31 | 20.81 | $21.37 | 40500 |
| 2022-10-28 | 20.67 | $21.33 | 29300 |
| 2022-10-27 | 20.53 | $21.05 | 17400 |
| 2022-10-26 | 20.45 | $21.01 | 26000 |
| 2022-10-25 | 20.38 | $20.91 | 40600 |
| 2022-10-24 | 20.33 | $20.65 | 27700 |
| 2022-10-21 | 20.36 | $20.52 | 32800 |
| 2022-10-20 | 20.45 | $20.61 | 32200 |
| 2022-10-19 | 20.55 | $20.72 | 39400 |
| 2022-10-18 | 20.65 | $20.83 | 37200 |
| 2022-10-17 | 20.75 | $20.73 | 52700 |
| 2022-10-14 | 20.91 | $20.73 | 39900 |
| 2022-10-13 | 21.12 | $20.80 | 93900 |
| 2022-10-12 | 21.36 | $21.13 | 30300 |
| 2022-10-11 | 21.57 | $21.35 | 32200 |
| 2022-10-10 | 21.75 | $21.46 | 30700 |
| 2022-10-07 | 21.96 | $21.81 | 33700 |
| 2022-10-06 | 22.10 | $22.06 | 39100 |
| 2022-10-05 | 22.21 | $22.40 | 102200 |
| 2022-10-04 | 22.23 | $22.44 | 38500 |
| 2022-10-03 | 22.26 | $22.34 | 139400 |
| 2022-09-30 | 22.33 | $22.44 | 163200 |
| 2022-09-29 | 22.40 | $22.45 | 48500 |
| 2022-09-28 | 22.48 | $22.58 | 53700 |
| 2022-09-27 | 22.55 | $22.35 | 60700 |
| 2022-09-26 | 22.72 | $22.35 | 33600 |
| 2022-09-23 | 22.93 | $22.72 | 38600 |
| 2022-09-22 | 23.07 | $22.95 | 35400 |
| 2022-09-21 | 23.18 | $23.27 | 36600 |
| 2022-09-20 | 23.21 | $23.21 | 31100 |
| 2022-09-19 | 23.28 | $23.40 | 26900 |
| 2022-09-16 | 23.30 | $23.58 | 26800 |
| 2022-09-15 | 23.28 | $23.64 | 39500 |
| 2022-09-14 | 23.24 | $23.65 | 30600 |
| 2022-09-13 | 23.19 | $23.59 | 52000 |
| 2022-09-12 | 23.16 | $23.72 | 15900 |
| 2022-09-09 | 23.09 | $23.56 | 23100 |
| 2022-09-08 | 23.07 | $23.24 | 30200 |
| 2022-09-07 | 23.15 | $23.17 | 19300 |
| 2022-09-06 | 23.27 | $23.10 | 15600 |
| 2022-09-02 | 23.46 | $23.44 | 9300 |
| 2022-09-01 | 23.58 | $23.37 | 28300 |
| 2022-08-31 | 23.77 | $23.48 | 50000 |
| 2022-08-30 | 23.96 | $23.75 | 24300 |
| 2022-08-29 | 24.11 | $24.17 | 18600 |
| 2022-08-26 | 24.18 | $24.22 | 24800 |
| 2022-08-25 | 24.24 | $24.09 | 16900 |
| 2022-08-24 | 24.36 | $23.87 | 26300 |
| 2022-08-23 | 24.58 | $23.71 | 62200 |
| 2022-08-22 | 24.90 | $24.49 | 25800 |
| 2022-08-19 | 25.05 | $24.65 | 20500 |
| 2022-08-18 | 25.17 | $24.88 | 15200 |
| 2022-08-17 | 25.25 | $24.83 | 16200 |
| 2022-08-16 | 25.35 | $25.09 | 10300 |
| 2022-08-15 | 25.39 | $25.25 | 13300 |
| 2022-08-12 | 25.39 | $25.20 | 10900 |
| 2022-08-11 | 25.40 | $25.05 | 15400 |
| 2022-08-10 | 25.44 | $25.07 | 17900 |
| 2022-08-09 | 25.49 | $24.87 | 17100 |
| 2022-08-08 | 25.60 | $25.05 | 41300 |
| 2022-08-05 | 25.67 | $25.24 | 39500 |
| 2022-08-04 | 25.69 | $25.69 | 43500 |
| 2022-08-03 | 25.56 | $25.73 | 46900 |
| 2022-08-02 | 25.38 | $25.52 | 63800 |
| 2022-08-01 | 25.21 | $25.34 | 35500 |
| 2022-07-29 | 25.06 | $25.48 | 112000 |
| 2022-07-28 | 24.82 | $25.08 | 23300 |
| 2022-07-27 | 24.65 | $24.72 | 31300 |
| 2022-07-26 | 24.56 | $24.58 | 12700 |
| 2022-07-25 | 24.48 | $24.48 | 10600 |
| 2022-07-22 | 24.41 | $24.47 | 12200 |
| 2022-07-21 | 24.32 | $24.36 | 10100 |
| 2022-07-20 | 24.24 | $24.24 | 12900 |
| 2022-07-19 | 24.18 | $24.10 | 18600 |
| 2022-07-18 | 24.15 | $24.06 | 17000 |
| 2022-07-15 | 24.12 | $24.19 | 7000 |
| 2022-07-14 | 24.03 | $23.96 | 20900 |
| 2022-07-13 | 24.00 | $23.92 | 15000 |
| 2022-07-12 | 23.97 | $23.95 | 19900 |
| 2022-07-11 | 23.91 | $23.98 | 26800 |
| 2022-07-08 | 23.83 | $24.00 | 20700 |
| 2022-07-07 | 23.73 | $23.84 | 26400 |
| 2022-07-06 | 23.64 | $23.84 | 22000 |
| 2022-07-05 | 23.54 | $23.87 | 12000 |
| 2022-07-01 | 23.41 | $23.78 | 7500 |
| 2022-06-30 | 23.27 | $23.52 | 14500 |
| 2022-06-29 | 23.18 | $23.65 | 27500 |
| 2022-06-28 | 23.03 | $23.33 | 27700 |
| 2022-06-27 | 22.96 | $23.37 | 19000 |
| 2022-06-24 | 22.86 | $23.03 | 38900 |
| 2022-06-23 | 22.84 | $23.12 | 33100 |
| 2022-06-22 | 22.80 | $22.83 | 36600 |
| 2022-06-21 | 22.85 | $22.62 | 114100 |
| 2022-06-17 | 22.97 | $22.11 | 87200 |
| 2022-06-16 | 23.28 | $22.43 | 91700 |
| 2022-06-15 | 23.57 | $23.11 | 19000 |
| 2022-06-14 | 23.69 | $22.60 | 49200 |
| 2022-06-13 | 24.01 | $22.65 | 48900 |
| 2022-06-10 | 24.37 | $23.59 | 38300 |
| 2022-06-09 | 24.51 | $24.08 | 40100 |
| 2022-06-08 | 24.52 | $24.18 | 29300 |
| 2022-06-07 | 24.48 | $24.38 | 26900 |
| 2022-06-06 | 24.37 | $24.10 | 37400 |
| 2022-06-03 | 24.31 | $24.10 | 46400 |
| 2022-06-02 | 24.23 | $24.21 | 30000 |
| 2022-06-01 | 24.09 | $24.21 | 66000 |
| 2022-05-31 | 23.92 | $24.38 | 68200 |
| 2022-05-27 | 23.64 | $24.45 | 50700 |
| 2022-05-26 | 23.27 | $24.19 | 68900 |
| 2022-05-25 | 22.90 | $23.84 | 69200 |
| 2022-05-24 | 22.57 | $23.08 | 49300 |
| 2022-05-23 | 22.40 | $22.72 | 73300 |
| 2022-05-20 | 22.31 | $22.63 | 34900 |
| 2022-05-19 | 22.23 | $22.66 | 44400 |
| 2022-05-18 | 22.14 | $22.75 | 41600 |
| 2022-05-17 | 22.00 | $22.70 | 66400 |
| 2022-05-16 | 21.85 | $22.72 | 42200 |
| 2022-05-13 | 21.67 | $22.38 | 47700 |
| 2022-05-12 | 21.58 | $22.22 | 36200 |
| 2022-05-11 | 21.52 | $22.10 | 59400 |
| 2022-05-10 | 21.51 | $21.93 | 84600 |
| 2022-05-09 | 21.55 | $21.69 | 64000 |
| 2022-05-06 | 21.71 | $21.88 | 80200 |
| 2022-05-05 | 21.84 | $21.88 | 79700 |
| 2022-05-04 | 22.03 | $22.09 | 291200 |
| 2022-05-03 | 22.20 | $21.83 | 61700 |
| 2022-05-02 | 22.50 | $21.91 | 66800 |
| 2022-04-29 | 22.86 | $22.46 | 200500 |
| 2022-04-28 | 23.13 | $22.95 | 143300 |
| 2022-04-27 | 23.32 | $22.95 | 142300 |
| 2022-04-26 | 23.55 | $23.20 | 137400 |
| 2022-04-25 | 23.77 | $23.65 | 68500 |
| 2022-04-22 | 23.90 | $23.89 | 38100 |
| 2022-04-21 | 23.99 | $23.89 | 37400 |
| 2022-04-20 | 24.10 | $24.06 | 22900 |
| 2022-04-19 | 24.19 | $23.84 | 34300 |
| 2022-04-18 | 24.37 | $23.95 | 39100 |
| 2022-04-14 | 24.56 | $24.23 | 30600 |
| 2022-04-13 | 24.71 | $24.38 | 65600 |
| 2022-04-12 | 24.85 | $24.50 | 54500 |
| 2022-04-11 | 24.97 | $24.73 | 121400 |
| 2022-04-08 | 25.06 | $24.91 | 23900 |
| 2022-04-07 | 25.11 | $25.04 | 19800 |
| 2022-04-06 | 25.12 | $24.95 | 33100 |
| 2022-04-05 | 25.17 | $25.00 | 34300 |
| 2022-04-04 | 25.22 | $25.14 | 33100 |
| 2022-04-01 | 25.23 | $25.23 | 13300 |
| 2022-03-31 | 25.21 | $25.31 | 36400 |
| 2022-03-30 | 25.16 | $25.25 | 47400 |
| 2022-03-29 | 25.12 | $25.34 | 28900 |
| 2022-03-28 | 25.04 | $25.01 | 14800 |
| 2022-03-25 | 25.04 | $24.94 | 26400 |
| 2022-03-24 | 25.08 | $25.12 | 8500 |
| 2022-03-23 | 25.06 | $25.09 | 30600 |
| 2022-03-22 | 25.05 | $25.03 | 14500 |
| 2022-03-21 | 25.06 | $25.04 | 14200 |
| 2022-03-18 | 25.07 | $25.25 | 9900 |
| 2022-03-17 | 25.01 | $25.18 | 21500 |
| 2022-03-16 | 24.97 | $25.03 | 35000 |
| 2022-03-15 | 24.96 | $24.87 | 30200 |
| 2022-03-14 | 25.01 | $24.92 | 43200 |
| 2022-03-11 | 25.05 | $25.30 | 31500 |
| 2022-03-10 | 24.98 | $25.11 | 24100 |
| 2022-03-09 | 24.95 | $25.17 | 25000 |
| 2022-03-08 | 24.91 | $25.05 | 29300 |
| 2022-03-07 | 24.90 | $25.05 | 69500 |
| 2022-03-04 | 24.88 | $25.04 | 32200 |
| 2022-03-03 | 24.88 | $25.02 | 13300 |
| 2022-03-02 | 24.88 | $25.04 | 41800 |
| 2022-03-01 | 24.87 | $24.90 | 27700 |
| 2022-02-28 | 24.92 | $24.83 | 45600 |
| 2022-02-25 | 25.00 | $25.02 | 21200 |
| 2022-02-24 | 25.04 | $25.17 | 29500 |
| 2022-02-23 | 25.05 | $25.02 | 30500 |
| 2022-02-22 | 25.11 | $25.03 | 29900 |
| 2022-02-18 | 25.19 | $25.15 | 31300 |
| 2022-02-17 | 25.24 | $25.16 | 18300 |
| 2022-02-16 | 25.31 | $25.36 | 19900 |
| 2022-02-15 | 25.34 | $25.32 | 19100 |
| 2022-02-14 | 25.38 | $24.97 | 45200 |
| 2022-02-11 | 25.55 | $25.23 | 55500 |
| 2022-02-10 | 25.68 | $25.57 | 33100 |
| 2022-02-09 | 25.72 | $25.84 | 38400 |
| 2022-02-08 | 25.70 | $25.70 | 24100 |
| 2022-02-07 | 25.71 | $25.73 | 23800 |
| 2022-02-04 | 25.71 | $25.69 | 25800 |
| 2022-02-03 | 25.74 | $25.75 | 30100 |
| 2022-02-02 | 25.74 | $25.87 | 34600 |
| 2022-02-01 | 25.71 | $25.87 | 32200 |
| 2022-01-31 | 25.68 | $25.79 | 55400 |
| 2022-01-28 | 25.67 | $25.60 | 25900 |
| 2022-01-27 | 25.71 | $25.45 | 46600 |
| 2022-01-26 | 25.82 | $25.68 | 32100 |
| 2022-01-25 | 25.88 | $25.88 | 24100 |
| 2022-01-24 | 25.88 | $25.80 | 37200 |
| 2022-01-21 | 25.91 | $25.94 | 13300 |
| 2022-01-20 | 25.91 | $25.87 | 9800 |
| 2022-01-19 | 25.93 | $25.83 | 18700 |
| 2022-01-18 | 25.96 | $25.85 | 24700 |
| 2022-01-14 | 26.00 | $26.03 | 16500 |
| 2022-01-13 | 25.99 | $26.02 | 8600 |
| 2022-01-12 | 25.98 | $25.90 | 11100 |
| 2022-01-11 | 26.00 | $25.99 | 19700 |
| 2022-01-10 | 26.00 | $25.91 | 18100 |
| 2022-01-07 | 26.02 | $25.95 | 9900 |
| 2022-01-06 | 26.04 | $25.94 | 14800 |
| 2022-01-05 | 26.07 | $25.85 | 22800 |
| 2022-01-04 | 26.12 | $25.91 | 25500 |
| 2022-01-03 | 26.17 | $26.22 | 14400 |
| 2021-12-31 | 26.14 | $26.22 | 35500 |
| 2021-12-30 | 26.09 | $26.25 | 24000 |
| 2021-12-29 | 26.02 | $26.17 | 27200 |
| 2021-12-28 | 25.96 | $26.11 | 22100 |
| 2021-12-27 | 25.91 | $25.94 | 19700 |
| 2021-12-23 | 25.90 | $25.92 | 15800 |
| 2021-12-22 | 25.90 | $26.09 | 15300 |
| 2021-12-21 | 25.84 | $25.95 | 14000 |
| 2021-12-20 | 25.82 | $25.86 | 25900 |
| 2021-12-17 | 25.82 | $25.92 | 19700 |
| 2021-12-16 | 25.80 | $25.92 | 21000 |
| 2021-12-15 | 25.78 | $25.82 | 15100 |
| 2021-12-14 | 25.79 | $25.84 | 10500 |
| 2021-12-13 | 25.80 | $25.86 | 6800 |
| 2021-12-10 | 25.81 | $25.82 | 13200 |
| 2021-12-09 | 25.83 | $25.86 | 17100 |
| 2021-12-08 | 25.84 | $25.89 | 11200 |
| 2021-12-07 | 25.86 | $25.97 | 16500 |
| 2021-12-06 | 25.85 | $25.89 | 20700 |
| 2021-12-03 | 25.86 | $25.90 | 24300 |
| 2021-12-02 | 25.88 | $25.93 | 17900 |
| 2021-12-01 | 25.90 | $25.89 | 44500 |
| 2021-11-30 | 25.93 | $26.03 | 82000 |
| 2021-11-29 | 25.93 | $25.78 | 34600 |
| 2021-11-26 | 26.01 | $26.00 | 20700 |
| 2021-11-24 | 26.05 | $26.07 | 21300 |
| 2021-11-23 | 26.06 | $26.05 | 21900 |
| 2021-11-22 | 26.10 | $26.05 | 23400 |
| 2021-11-19 | 26.13 | $26.06 | 15100 |
| 2021-11-18 | 26.18 | $26.09 | 28600 |
| 2021-11-17 | 26.23 | $26.15 | 14700 |
| 2021-11-16 | 26.27 | $26.14 | 17800 |
| 2021-11-15 | 26.33 | $26.14 | 16500 |
| 2021-11-12 | 26.39 | $26.12 | 14100 |
| 2021-11-11 | 26.48 | $26.08 | 27000 |
| 2021-11-10 | 26.60 | $26.24 | 19200 |
| 2021-11-09 | 26.69 | $26.58 | 17600 |
| 2021-11-08 | 26.70 | $26.68 | 13900 |
| 2021-11-05 | 26.67 | $26.79 | 18100 |
| 2021-11-04 | 26.60 | $26.65 | 17000 |
| 2021-11-03 | 26.55 | $26.53 | 15000 |
| 2021-11-02 | 26.53 | $26.59 | 12600 |
| 2021-11-01 | 26.49 | $26.50 | 16900 |
| 2021-10-29 | 26.46 | $26.35 | 77500 |
| 2021-10-28 | 26.48 | $26.60 | 15500 |
| 2021-10-27 | 26.42 | $26.54 | 17700 |
| 2021-10-26 | 26.36 | $26.46 | 9700 |
| 2021-10-25 | 26.32 | $26.35 | 16200 |
| 2021-10-22 | 26.30 | $26.39 | 8700 |
| 2021-10-21 | 26.26 | $26.41 | 14300 |
| 2021-10-20 | 26.21 | $26.48 | 33300 |
| 2021-10-19 | 26.13 | $26.25 | 27600 |
| 2021-10-18 | 26.11 | $26.17 | 6300 |
| 2021-10-15 | 26.10 | $26.19 | 16500 |
| 2021-10-14 | 26.10 | $26.23 | 55600 |
| 2021-10-13 | 26.07 | $26.24 | 15800 |
| 2021-10-12 | 26.05 | $26.27 | 15000 |
| 2021-10-11 | 26.01 | $26.11 | 13200 |
| 2021-10-08 | 26.01 | $26.09 | 15900 |
| 2021-10-07 | 26.03 | $26.08 | 18100 |
| 2021-10-06 | 26.05 | $26.08 | 37100 |
| 2021-10-05 | 26.09 | $26.01 | 13800 |
| 2021-10-04 | 26.16 | $26.08 | 27100 |
| 2021-10-01 | 26.22 | $26.24 | 6500 |
| 2021-09-30 | 26.25 | $26.20 | 77800 |
| 2021-09-29 | 26.30 | $26.25 | 17700 |
| 2021-09-28 | 26.34 | $26.03 | 25600 |
| 2021-09-27 | 26.47 | $26.33 | 27600 |
| 2021-09-24 | 26.54 | $26.54 | 5000 |
| 2021-09-23 | 26.55 | $26.57 | 14200 |
| 2021-09-22 | 26.56 | $26.66 | 32600 |
| 2021-09-21 | 26.54 | $26.49 | 8600 |
| 2021-09-20 | 26.57 | $26.60 | 11400 |
| 2021-09-17 | 26.58 | $26.65 | 8200 |
| 2021-09-16 | 26.57 | $26.67 | 18500 |
| 2021-09-15 | 26.55 | $26.63 | 17700 |
| 2021-09-14 | 26.55 | $26.51 | 4600 |
| 2021-09-13 | 26.59 | $26.59 | 8600 |
| 2021-09-10 | 26.61 | $26.57 | 11300 |
| 2021-09-09 | 26.64 | $26.56 | 13400 |
| 2021-09-08 | 26.68 | $26.59 | 14100 |
| 2021-09-07 | 26.72 | $26.69 | 16700 |
| 2021-09-03 | 26.75 | $26.75 | 15300 |
| 2021-09-02 | 26.75 | $26.81 | 15800 |
| 2021-09-01 | 26.75 | $26.78 | 21200 |
| 2021-08-31 | 26.75 | $26.54 | 58000 |
| 2021-08-30 | 26.82 | $26.70 | 13100 |
| 2021-08-27 | 26.86 | $26.93 | 13300 |
| 2021-08-26 | 26.84 | $26.72 | 12500 |
| 2021-08-25 | 26.89 | $26.86 | 15200 |
| 2021-08-24 | 26.89 | $26.88 | 11000 |
| 2021-08-23 | 26.89 | $26.91 | 8000 |
| 2021-08-20 | 26.88 | $26.93 | 12900 |
| 2021-08-19 | 26.86 | $26.85 | 10100 |
| 2021-08-18 | 26.86 | $26.83 | 13600 |
| 2021-08-17 | 26.87 | $26.83 | 9900 |
| 2021-08-16 | 26.88 | $26.81 | 12700 |
| 2021-08-13 | 26.90 | $26.82 | 17600 |
| 2021-08-12 | 26.92 | $26.96 | 10400 |
| 2021-08-11 | 26.90 | $26.85 | 7700 |
| 2021-08-10 | 26.90 | $26.82 | 15400 |
| 2021-08-09 | 26.92 | $26.90 | 9700 |
| 2021-08-06 | 26.92 | $26.98 | 16100 |
| 2021-08-05 | 26.88 | $27.07 | 17700 |
| 2021-08-04 | 26.82 | $26.96 | 38700 |
| 2021-08-03 | 26.77 | $26.75 | 30800 |
| 2021-08-02 | 26.77 | $26.99 | 25300 |
| 2021-07-30 | 26.71 | $26.93 | 17600 |
| 2021-07-29 | 26.64 | $26.73 | 15600 |
| 2021-07-28 | 26.63 | $26.70 | 15400 |
| 2021-07-27 | 26.62 | $26.74 | 15000 |
| 2021-07-26 | 26.60 | $26.73 | 10000 |
| 2021-07-23 | 26.59 | $26.66 | 12300 |
| 2021-07-22 | 26.59 | $26.56 | 14200 |
| 2021-07-21 | 26.62 | $26.61 | 225600 |
| 2021-07-20 | 26.65 | $26.54 | 16100 |
| 2021-07-19 | 26.71 | $26.54 | 9700 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
37.88
2026-07-16
Close Price
$20.43
Vol: 23721
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
11.82
Average
48.10
Maximum
75.94
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 37.88 | $20.43 | 23721 |
| 2026-07-15 | 38.66 | $20.46 | 24600 |
| 2026-07-14 | 36.17 | $20.40 | 18217 |
| 2026-07-13 | 31.81 | $20.30 | 33100 |
| 2026-07-10 | 33.78 | $20.39 | 27200 |
| 2026-07-09 | 34.69 | $20.43 | 33508 |
| 2026-07-08 | 32.53 | $20.38 | 42000 |
| 2026-07-07 | 35.67 | $20.52 | 45500 |
| 2026-07-06 | 36.88 | $20.57 | 21100 |
| 2026-07-02 | 33.90 | $20.50 | 51700 |
| 2026-07-01 | 33.90 | $20.50 | 60300 |
| 2026-06-30 | 30.53 | $20.42 | 314925 |
| 2026-06-29 | 31.68 | $20.48 | 40914 |
| 2026-06-26 | 29.14 | $20.42 | 45318 |
| 2026-06-25 | 31.16 | $20.53 | 24517 |
| 2026-06-24 | 32.93 | $20.62 | 30143 |
| 2026-06-23 | 32.53 | $20.61 | 31600 |
| 2026-06-22 | 33.49 | $20.66 | 41200 |
| 2026-06-18 | 39.47 | $20.93 | 17400 |
| 2026-06-17 | 39.72 | $20.94 | 17214 |
| 2026-06-16 | 40.45 | $20.97 | 20400 |
| 2026-06-15 | 39.03 | $20.93 | 14911 |
| 2026-06-12 | 37.98 | $20.90 | 16100 |
| 2026-06-11 | 38.40 | $20.92 | 20400 |
| 2026-06-10 | 33.52 | $20.78 | 21400 |
| 2026-06-09 | 33.88 | $20.80 | 17400 |
| 2026-06-08 | 34.23 | $20.82 | 24500 |
| 2026-06-05 | 33.91 | $20.81 | 15400 |
| 2026-06-04 | 35.59 | $20.91 | 19534 |
| 2026-06-03 | 36.10 | $20.94 | 28816 |
| 2026-06-02 | 39.72 | $21.14 | 23323 |
| 2026-06-01 | 41.29 | $21.22 | 27000 |
| 2026-05-29 | 37.78 | $21.10 | 59905 |
| 2026-05-28 | 49.49 | $21.60 | 15300 |
| 2026-05-27 | 48.88 | $21.58 | 36419 |
| 2026-05-26 | 43.80 | $21.42 | 17800 |
| 2026-05-22 | 42.78 | $21.39 | 13539 |
| 2026-05-21 | 40.75 | $21.33 | 39400 |
| 2026-05-20 | 44.50 | $21.48 | 35900 |
| 2026-05-19 | 39.18 | $21.33 | 34800 |
| 2026-05-18 | 46.20 | $21.58 | 28717 |
| 2026-05-15 | 47.49 | $21.62 | 46600 |
| 2026-05-14 | 52.35 | $21.76 | 21200 |
| 2026-05-13 | 53.47 | $21.79 | 16639 |
| 2026-05-12 | 52.83 | $21.77 | 28508 |
| 2026-05-11 | 56.12 | $21.86 | 26035 |
| 2026-05-08 | 56.49 | $21.87 | 16200 |
| 2026-05-07 | 52.62 | $21.74 | 18000 |
| 2026-05-06 | 53.67 | $21.77 | 8515 |
| 2026-05-05 | 51.22 | $21.69 | 11400 |
| 2026-05-04 | 49.96 | $21.65 | 20600 |
| 2026-05-01 | 52.20 | $21.72 | 9900 |
| 2026-04-30 | 53.50 | $21.76 | 27800 |
| 2026-04-29 | 49.62 | $21.63 | 21936 |
| 2026-04-28 | 55.35 | $21.80 | 13100 |
| 2026-04-27 | 56.08 | $21.82 | 15500 |
| 2026-04-24 | 55.53 | $21.80 | 12000 |
| 2026-04-23 | 54.99 | $21.78 | 21300 |
| 2026-04-22 | 53.38 | $21.72 | 17600 |
| 2026-04-21 | 51.46 | $21.65 | 14700 |
| 2026-04-20 | 50.35 | $21.61 | 13000 |
| 2026-04-17 | 52.04 | $21.67 | 9100 |
| 2026-04-16 | 49.62 | $21.58 | 13500 |
| 2026-04-15 | 52.42 | $21.68 | 11000 |
| 2026-04-14 | 52.70 | $21.69 | 14300 |
| 2026-04-13 | 47.62 | $21.50 | 18200 |
| 2026-04-10 | 47.05 | $21.48 | 21800 |
| 2026-04-09 | 49.07 | $21.56 | 21400 |
| 2026-04-08 | 48.55 | $21.54 | 23820 |
| 2026-04-07 | 36.75 | $21.16 | 21100 |
| 2026-04-06 | 37.40 | $21.19 | 38900 |
| 2026-04-02 | 33.73 | $21.09 | 33800 |
| 2026-04-01 | 30.23 | $21.00 | 64700 |
| 2026-03-31 | 19.46 | $20.76 | 213200 |
| 2026-03-30 | 19.82 | $20.79 | 24500 |
| 2026-03-27 | 20.94 | $20.88 | 22500 |
| 2026-03-26 | 22.54 | $21.00 | 26900 |
| 2026-03-25 | 24.80 | $21.15 | 22900 |
| 2026-03-24 | 24.32 | $21.14 | 18900 |
| 2026-03-23 | 24.77 | $21.17 | 28100 |
| 2026-03-20 | 24.77 | $21.17 | 23400 |
| 2026-03-19 | 30.56 | $21.51 | 33700 |
| 2026-03-18 | 30.10 | $21.50 | 15800 |
| 2026-03-17 | 33.92 | $21.68 | 11600 |
| 2026-03-16 | 34.61 | $21.71 | 23203 |
| 2026-03-13 | 39.18 | $21.89 | 35100 |
| 2026-03-12 | 41.80 | $21.98 | 54500 |
| 2026-03-11 | 40.54 | $21.95 | 12800 |
| 2026-03-10 | 42.89 | $22.03 | 9600 |
| 2026-03-09 | 41.69 | $22.00 | 26800 |
| 2026-03-06 | 45.99 | $22.14 | 19000 |
| 2026-03-05 | 49.09 | $22.23 | 18400 |
| 2026-03-04 | 50.52 | $22.27 | 8300 |
| 2026-03-03 | 50.18 | $22.26 | 23000 |
| 2026-03-02 | 52.26 | $22.32 | 55100 |
| 2026-02-27 | 45.85 | $22.14 | 147800 |
| 2026-02-26 | 63.98 | $22.54 | 25300 |
| 2026-02-25 | 66.47 | $22.58 | 28100 |
| 2026-02-24 | 63.79 | $22.50 | 23800 |
| 2026-02-23 | 64.40 | $22.51 | 31400 |
| 2026-02-20 | 64.08 | $22.50 | 25400 |
| 2026-02-19 | 62.77 | $22.46 | 42400 |
| 2026-02-18 | 63.32 | $22.47 | 36300 |
| 2026-02-17 | 62.70 | $22.45 | 28200 |
| 2026-02-13 | 57.25 | $22.29 | 13800 |
| 2026-02-12 | 54.91 | $22.23 | 30200 |
| 2026-02-11 | 60.13 | $22.33 | 20900 |
| 2026-02-10 | 56.17 | $22.23 | 16200 |
| 2026-02-09 | 55.75 | $22.22 | 10100 |
| 2026-02-06 | 55.35 | $22.21 | 21300 |
| 2026-02-05 | 53.74 | $22.17 | 20800 |
| 2026-02-04 | 53.74 | $22.17 | 9800 |
| 2026-02-03 | 55.08 | $22.20 | 15400 |
| 2026-02-02 | 57.35 | $22.25 | 19600 |
| 2026-01-30 | 55.97 | $22.21 | 22200 |
| 2026-01-29 | 55.29 | $22.19 | 18500 |
| 2026-01-28 | 56.54 | $22.22 | 15200 |
| 2026-01-27 | 58.22 | $22.26 | 21400 |
| 2026-01-26 | 57.92 | $22.25 | 18400 |
| 2026-01-23 | 57.35 | $22.23 | 13500 |
| 2026-01-22 | 54.70 | $22.14 | 15200 |
| 2026-01-21 | 52.20 | $22.06 | 30000 |
| 2026-01-20 | 51.57 | $22.04 | 30200 |
| 2026-01-16 | 55.79 | $22.16 | 36900 |
| 2026-01-15 | 59.66 | $22.26 | 23000 |
| 2026-01-14 | 57.42 | $22.18 | 34900 |
| 2026-01-13 | 55.35 | $22.11 | 31000 |
| 2026-01-12 | 52.87 | $22.03 | 16800 |
| 2026-01-09 | 51.92 | $22.00 | 20100 |
| 2026-01-08 | 50.33 | $21.95 | 30200 |
| 2026-01-07 | 50.02 | $21.94 | 19000 |
| 2026-01-06 | 48.15 | $21.88 | 26700 |
| 2026-01-05 | 49.62 | $21.93 | 50000 |
| 2026-01-02 | 47.49 | $21.86 | 25200 |
| 2025-12-31 | 38.72 | $21.61 | 77600 |
| 2025-12-30 | 38.96 | $21.62 | 56300 |
| 2025-12-29 | 39.20 | $21.63 | 41500 |
| 2025-12-26 | 40.62 | $21.69 | 20000 |
| 2025-12-24 | 39.23 | $21.65 | 14800 |
| 2025-12-23 | 38.89 | $21.64 | 27200 |
| 2025-12-22 | 40.17 | $21.70 | 33000 |
| 2025-12-19 | 41.91 | $21.78 | 33400 |
| 2025-12-18 | 43.02 | $21.83 | 33900 |
| 2025-12-17 | 41.25 | $21.77 | 30000 |
| 2025-12-16 | 42.51 | $21.83 | 43900 |
| 2025-12-15 | 39.89 | $21.74 | 44100 |
| 2025-12-12 | 37.81 | $21.67 | 31500 |
| 2025-12-11 | 41.53 | $21.86 | 41600 |
| 2025-12-10 | 37.20 | $21.72 | 20100 |
| 2025-12-09 | 35.59 | $21.67 | 54200 |
| 2025-12-08 | 31.92 | $21.56 | 29500 |
| 2025-12-05 | 32.08 | $21.57 | 30300 |
| 2025-12-04 | 32.08 | $21.57 | 28200 |
| 2025-12-03 | 34.05 | $21.70 | 34200 |
| 2025-12-02 | 32.54 | $21.65 | 42700 |
| 2025-12-01 | 31.03 | $21.60 | 53300 |
| 2025-11-28 | 32.12 | $21.68 | 53100 |
| 2025-11-26 | 38.94 | $22.10 | 29700 |
| 2025-11-25 | 37.74 | $22.06 | 22100 |
| 2025-11-24 | 36.26 | $22.01 | 17800 |
| 2025-11-21 | 34.79 | $21.96 | 15600 |
| 2025-11-20 | 30.84 | $21.83 | 26600 |
| 2025-11-19 | 32.72 | $21.96 | 16200 |
| 2025-11-18 | 33.31 | $22.00 | 18000 |
| 2025-11-17 | 32.14 | $21.96 | 26600 |
| 2025-11-14 | 37.64 | $22.31 | 20300 |
| 2025-11-13 | 37.64 | $22.31 | 22400 |
| 2025-11-12 | 43.82 | $22.63 | 23800 |
| 2025-11-11 | 49.09 | $22.85 | 26000 |
| 2025-11-10 | 45.41 | $22.72 | 10900 |
| 2025-11-07 | 40.36 | $22.56 | 16900 |
| 2025-11-06 | 42.21 | $22.64 | 21400 |
| 2025-11-05 | 42.91 | $22.67 | 25400 |
| 2025-11-04 | 40.73 | $22.60 | 25500 |
| 2025-11-03 | 41.37 | $22.63 | 19200 |
| 2025-10-31 | 41.58 | $22.64 | 46500 |
| 2025-10-30 | 43.67 | $22.74 | 25000 |
| 2025-10-29 | 48.03 | $22.93 | 7600 |
| 2025-10-28 | 50.03 | $23.01 | 15200 |
| 2025-10-27 | 51.03 | $23.05 | 14600 |
| 2025-10-24 | 50.80 | $23.04 | 16200 |
| 2025-10-23 | 48.45 | $22.94 | 12900 |
| 2025-10-22 | 48.21 | $22.93 | 23400 |
| 2025-10-21 | 51.33 | $23.07 | 15900 |
| 2025-10-20 | 49.56 | $22.99 | 27500 |
| 2025-10-17 | 46.31 | $22.85 | 14700 |
| 2025-10-16 | 44.86 | $22.79 | 26300 |
| 2025-10-15 | 44.63 | $22.78 | 22300 |
| 2025-10-14 | 42.77 | $22.70 | 18400 |
| 2025-10-13 | 42.54 | $22.69 | 13500 |
| 2025-10-10 | 38.31 | $22.51 | 18500 |
| 2025-10-09 | 42.61 | $22.77 | 21800 |
| 2025-10-08 | 46.01 | $22.95 | 14300 |
| 2025-10-07 | 45.55 | $22.93 | 13400 |
| 2025-10-06 | 45.55 | $22.93 | 13000 |
| 2025-10-03 | 47.18 | $23.02 | 16900 |
| 2025-10-02 | 48.09 | $23.07 | 23300 |
| 2025-10-01 | 49.16 | $23.13 | 19800 |
| 2025-09-30 | 40.52 | $22.72 | 70500 |
| 2025-09-29 | 43.79 | $22.91 | 21100 |
| 2025-09-26 | 45.64 | $23.01 | 26700 |
| 2025-09-25 | 49.83 | $23.22 | 26800 |
| 2025-09-24 | 56.40 | $23.50 | 18900 |
| 2025-09-23 | 60.45 | $23.65 | 25700 |
| 2025-09-22 | 63.94 | $23.77 | 9100 |
| 2025-09-19 | 66.68 | $23.86 | 17800 |
| 2025-09-18 | 67.91 | $23.90 | 11200 |
| 2025-09-17 | 70.70 | $23.99 | 19300 |
| 2025-09-16 | 69.37 | $23.89 | 39200 |
| 2025-09-15 | 71.21 | $23.95 | 28600 |
| 2025-09-12 | 69.14 | $23.79 | 21600 |
| 2025-09-11 | 67.03 | $23.64 | 14600 |
| 2025-09-10 | 64.73 | $23.49 | 7800 |
| 2025-09-09 | 63.27 | $23.40 | 11100 |
| 2025-09-08 | 64.11 | $23.43 | 23700 |
| 2025-09-05 | 61.53 | $23.27 | 64100 |
| 2025-09-04 | 57.13 | $23.03 | 24500 |
| 2025-09-03 | 55.93 | $22.97 | 11500 |
| 2025-09-02 | 52.58 | $22.81 | 24000 |
| 2025-08-29 | 52.36 | $22.80 | 106900 |
| 2025-08-28 | 75.94 | $23.52 | 14400 |
| 2025-08-27 | 75.65 | $23.50 | 22000 |
| 2025-08-26 | 75.37 | $23.48 | 16400 |
| 2025-08-25 | 75.24 | $23.47 | 11900 |
| 2025-08-22 | 74.70 | $23.43 | 17300 |
| 2025-08-21 | 73.21 | $23.32 | 29300 |
| 2025-08-20 | 73.96 | $23.34 | 14400 |
| 2025-08-19 | 72.33 | $23.22 | 29500 |
| 2025-08-18 | 69.11 | $23.01 | 5800 |
| 2025-08-15 | 68.95 | $23.00 | 12400 |
| 2025-08-14 | 68.79 | $22.99 | 8000 |
| 2025-08-13 | 69.80 | $23.02 | 12800 |
| 2025-08-12 | 67.22 | $22.85 | 11500 |
| 2025-08-11 | 64.88 | $22.71 | 11400 |
| 2025-08-08 | 64.88 | $22.71 | 9800 |
| 2025-08-07 | 64.38 | $22.68 | 16800 |
| 2025-08-06 | 71.36 | $22.90 | 34300 |
| 2025-08-05 | 74.49 | $22.99 | 16400 |
| 2025-08-04 | 73.51 | $22.91 | 30800 |
| 2025-08-01 | 68.63 | $22.57 | 8300 |
| 2025-07-31 | 67.63 | $22.51 | 71700 |
| 2025-07-30 | 61.85 | $22.21 | 11400 |
| 2025-07-29 | 62.56 | $22.23 | 11800 |
| 2025-07-28 | 59.95 | $22.11 | 30900 |
| 2025-07-25 | 59.73 | $22.10 | 20800 |
| 2025-07-24 | 57.73 | $22.01 | 18000 |
| 2025-07-23 | 55.38 | $21.91 | 12000 |
| 2025-07-22 | 57.19 | $21.97 | 10800 |
| 2025-07-21 | 56.74 | $21.95 | 13800 |
| 2025-07-18 | 57.89 | $21.99 | 16500 |
| 2025-07-17 | 57.69 | $21.98 | 15900 |
| 2025-07-16 | 53.88 | $21.80 | 22000 |
| 2025-07-15 | 56.56 | $21.90 | 33600 |
| 2025-07-14 | 59.98 | $22.02 | 23900 |
| 2025-07-11 | 62.67 | $22.11 | 16300 |
| 2025-07-10 | 65.79 | $22.21 | 21600 |
| 2025-07-09 | 61.62 | $21.98 | 10600 |
| 2025-07-08 | 60.83 | $21.94 | 22100 |
| 2025-07-07 | 57.50 | $21.78 | 29500 |
| 2025-07-03 | 56.63 | $21.74 | 29300 |
| 2025-07-02 | 59.54 | $21.84 | 25400 |
| 2025-07-01 | 52.06 | $21.52 | 31500 |
| 2025-06-30 | 45.81 | $21.31 | 109000 |
| 2025-06-27 | 49.30 | $21.43 | 49600 |
| 2025-06-26 | 54.56 | $21.59 | 57300 |
| 2025-06-25 | 52.13 | $21.51 | 14300 |
| 2025-06-24 | 51.52 | $21.49 | 26000 |
| 2025-06-23 | 48.03 | $21.38 | 10400 |
| 2025-06-20 | 46.02 | $21.32 | 14600 |
| 2025-06-18 | 45.35 | $21.30 | 21300 |
| 2025-06-17 | 43.69 | $21.25 | 17400 |
| 2025-06-16 | 44.46 | $21.28 | 15100 |
| 2025-06-13 | 46.53 | $21.36 | 22500 |
| 2025-06-12 | 47.59 | $21.40 | 19400 |
| 2025-06-11 | 48.37 | $21.43 | 32100 |
| 2025-06-10 | 49.93 | $21.49 | 35300 |
| 2025-06-09 | 50.19 | $21.50 | 32800 |
| 2025-06-06 | 47.90 | $21.41 | 26600 |
| 2025-06-05 | 50.60 | $21.52 | 29800 |
| 2025-06-04 | 48.07 | $21.42 | 18300 |
| 2025-06-03 | 44.58 | $21.29 | 29400 |
| 2025-06-02 | 42.01 | $21.20 | 43300 |
| 2025-05-30 | 42.01 | $21.20 | 98700 |
| 2025-05-29 | 48.29 | $21.48 | 41500 |
| 2025-05-28 | 42.78 | $21.29 | 41900 |
| 2025-05-27 | 46.50 | $21.44 | 45000 |
| 2025-05-23 | 40.24 | $21.25 | 15200 |
| 2025-05-22 | 40.48 | $21.26 | 21500 |
| 2025-05-21 | 38.77 | $21.21 | 35000 |
| 2025-05-20 | 51.02 | $21.65 | 41100 |
| 2025-05-19 | 48.93 | $21.59 | 16100 |
| 2025-05-16 | 47.14 | $21.54 | 25100 |
| 2025-05-15 | 45.70 | $21.50 | 14500 |
| 2025-05-14 | 43.88 | $21.45 | 15900 |
| 2025-05-13 | 46.55 | $21.54 | 7500 |
| 2025-05-12 | 45.85 | $21.52 | 29200 |
| 2025-05-09 | 45.52 | $21.51 | 15100 |
| 2025-05-08 | 44.54 | $21.48 | 17600 |
| 2025-05-07 | 44.79 | $21.49 | 7000 |
| 2025-05-06 | 44.18 | $21.47 | 16100 |
| 2025-05-05 | 42.68 | $21.42 | 18700 |
| 2025-05-02 | 45.97 | $21.56 | 8300 |
| 2025-05-01 | 46.21 | $21.57 | 25700 |
| 2025-04-30 | 46.21 | $21.57 | 20100 |
| 2025-04-29 | 49.75 | $21.72 | 10700 |
| 2025-04-28 | 50.23 | $21.74 | 24500 |
| 2025-04-25 | 49.05 | $21.69 | 20700 |
| 2025-04-24 | 49.50 | $21.71 | 29200 |
| 2025-04-23 | 48.15 | $21.65 | 21300 |
| 2025-04-22 | 41.18 | $21.37 | 14500 |
| 2025-04-21 | 36.87 | $21.22 | 16200 |
| 2025-04-17 | 38.48 | $21.31 | 23800 |
| 2025-04-16 | 37.32 | $21.27 | 11100 |
| 2025-04-15 | 38.52 | $21.34 | 25900 |
| 2025-04-14 | 37.15 | $21.29 | 35600 |
| 2025-04-11 | 36.06 | $21.25 | 27600 |
| 2025-04-10 | 40.56 | $21.52 | 42700 |
| 2025-04-09 | 47.42 | $21.85 | 48300 |
| 2025-04-08 | 40.79 | $21.62 | 55500 |
| 2025-04-07 | 39.85 | $21.59 | 34900 |
| 2025-04-04 | 43.57 | $21.76 | 105100 |
| 2025-04-03 | 36.62 | $21.55 | 53700 |
| 2025-04-02 | 37.88 | $21.61 | 28500 |
| 2025-04-01 | 35.41 | $21.54 | 38500 |
| 2025-03-31 | 35.05 | $21.53 | 185000 |
| 2025-03-28 | 36.97 | $21.63 | 35600 |
| 2025-03-27 | 38.99 | $21.73 | 37100 |
| 2025-03-26 | 41.35 | $21.84 | 28500 |
| 2025-03-25 | 45.64 | $22.02 | 15600 |
| 2025-03-24 | 44.42 | $21.98 | 33000 |
| 2025-03-21 | 45.89 | $22.04 | 28800 |
| 2025-03-20 | 48.16 | $22.13 | 11400 |
| 2025-03-19 | 48.16 | $22.13 | 29700 |
| 2025-03-18 | 46.30 | $22.06 | 20800 |
| 2025-03-17 | 47.93 | $22.13 | 20900 |
| 2025-03-14 | 42.41 | $21.93 | 21800 |
| 2025-03-13 | 39.68 | $21.84 | 24700 |
| 2025-03-12 | 39.07 | $21.82 | 25400 |
| 2025-03-11 | 38.17 | $21.79 | 36900 |
| 2025-03-10 | 38.35 | $21.80 | 37000 |
| 2025-03-07 | 39.76 | $21.88 | 22800 |
| 2025-03-06 | 40.11 | $21.90 | 35900 |
| 2025-03-05 | 41.86 | $22.00 | 33400 |
| 2025-03-04 | 41.61 | $21.99 | 31600 |
| 2025-03-03 | 43.15 | $22.08 | 35900 |
| 2025-02-28 | 42.70 | $22.06 | 38300 |
| 2025-02-27 | 47.67 | $22.34 | 37300 |
| 2025-02-26 | 49.43 | $22.43 | 16800 |
| 2025-02-25 | 49.62 | $22.44 | 40900 |
| 2025-02-24 | 47.28 | $22.32 | 19800 |
| 2025-02-21 | 45.88 | $22.25 | 9000 |
| 2025-02-20 | 44.89 | $22.20 | 16400 |
| 2025-02-19 | 45.20 | $22.22 | 22600 |
| 2025-02-18 | 46.12 | $22.28 | 13500 |
| 2025-02-14 | 46.88 | $22.33 | 27500 |
| 2025-02-13 | 45.52 | $22.25 | 33100 |
| 2025-02-12 | 40.85 | $21.99 | 48000 |
| 2025-02-11 | 44.32 | $22.24 | 20700 |
| 2025-02-10 | 45.05 | $22.29 | 12700 |
| 2025-02-07 | 45.19 | $22.30 | 11300 |
| 2025-02-06 | 46.43 | $22.39 | 18700 |
| 2025-02-05 | 46.98 | $22.43 | 27700 |
| 2025-02-04 | 43.68 | $22.22 | 26300 |
| 2025-02-03 | 41.88 | $22.11 | 28400 |
| 2025-01-31 | 43.69 | $22.26 | 73100 |
| 2025-01-30 | 49.97 | $22.72 | 17500 |
| 2025-01-29 | 48.60 | $22.63 | 22900 |
| 2025-01-28 | 52.56 | $22.89 | 25800 |
| 2025-01-27 | 55.36 | $23.06 | 40600 |
| 2025-01-24 | 50.82 | $22.75 | 20500 |
| 2025-01-23 | 49.40 | $22.66 | 20100 |
| 2025-01-22 | 51.27 | $22.78 | 16800 |
| 2025-01-21 | 52.53 | $22.86 | 25700 |
| 2025-01-17 | 47.80 | $22.55 | 33800 |
| 2025-01-16 | 48.54 | $22.60 | 33000 |
| 2025-01-15 | 46.98 | $22.50 | 23700 |
| 2025-01-14 | 36.97 | $21.95 | 48000 |
| 2025-01-13 | 33.05 | $21.77 | 32800 |
| 2025-01-10 | 34.05 | $21.86 | 100500 |
| 2025-01-08 | 35.07 | $21.95 | 48800 |
| 2025-01-07 | 37.43 | $22.15 | 23200 |
| 2025-01-06 | 41.54 | $22.46 | 32600 |
| 2025-01-03 | 42.40 | $22.52 | 28900 |
| 2025-01-02 | 39.01 | $22.35 | 18900 |
| 2024-12-31 | 30.32 | $21.97 | 185400 |
| 2024-12-30 | 30.64 | $22.00 | 67200 |
| 2024-12-27 | 24.15 | $21.75 | 42900 |
| 2024-12-26 | 26.00 | $21.95 | 58800 |
| 2024-12-24 | 27.72 | $22.12 | 17800 |
| 2024-12-23 | 28.34 | $22.18 | 55900 |
| 2024-12-20 | 29.29 | $22.27 | 44300 |
| 2024-12-19 | 26.17 | $22.15 | 78900 |
| 2024-12-18 | 29.12 | $22.44 | 56200 |
| 2024-12-17 | 33.28 | $22.78 | 55400 |
| 2024-12-16 | 28.72 | $22.62 | 24600 |
| 2024-12-13 | 29.08 | $22.65 | 40500 |
| 2024-12-12 | 30.88 | $22.80 | 47500 |
| 2024-12-11 | 33.96 | $23.03 | 43000 |
| 2024-12-10 | 34.10 | $23.04 | 42400 |
| 2024-12-09 | 31.13 | $22.93 | 40000 |
| 2024-12-06 | 32.92 | $23.07 | 26100 |
| 2024-12-05 | 33.31 | $23.10 | 33600 |
| 2024-12-04 | 32.81 | $23.08 | 40800 |
| 2024-12-03 | 30.30 | $22.98 | 75700 |
| 2024-12-02 | 30.62 | $23.01 | 118000 |
| 2024-11-29 | 32.51 | $23.18 | 244800 |
| 2024-11-27 | 38.14 | $23.61 | 36200 |
| 2024-11-26 | 39.98 | $23.73 | 33700 |
| 2024-11-25 | 46.35 | $24.09 | 22400 |
| 2024-11-22 | 44.72 | $24.02 | 19700 |
| 2024-11-21 | 41.85 | $23.90 | 15200 |
| 2024-11-20 | 40.63 | $23.85 | 25000 |
| 2024-11-19 | 43.22 | $24.00 | 45800 |
| 2024-11-18 | 46.00 | $24.15 | 16100 |
| 2024-11-15 | 46.19 | $24.16 | 24000 |
| 2024-11-14 | 46.19 | $24.16 | 14000 |
| 2024-11-13 | 45.79 | $24.14 | 34100 |
| 2024-11-12 | 47.81 | $24.26 | 30300 |
| 2024-11-11 | 49.91 | $24.38 | 51500 |
| 2024-11-08 | 54.04 | $24.60 | 13400 |
| 2024-11-07 | 47.47 | $24.25 | 32200 |
| 2024-11-06 | 42.81 | $24.04 | 16700 |
| 2024-11-05 | 47.80 | $24.30 | 18800 |
| 2024-11-04 | 39.86 | $23.99 | 25000 |
| 2024-11-01 | 36.30 | $23.87 | 19700 |
| 2024-10-31 | 38.08 | $23.97 | 38100 |
| 2024-10-30 | 42.67 | $24.20 | 21000 |
| 2024-10-29 | 41.51 | $24.16 | 23300 |
| 2024-10-28 | 43.17 | $24.24 | 10600 |
| 2024-10-25 | 43.17 | $24.24 | 14700 |
| 2024-10-24 | 41.86 | $24.19 | 11100 |
| 2024-10-23 | 43.98 | $24.30 | 18300 |
| 2024-10-22 | 49.90 | $24.57 | 10300 |
| 2024-10-21 | 46.07 | $24.42 | 16300 |
| 2024-10-18 | 57.14 | $24.82 | 10100 |
| 2024-10-17 | 57.14 | $24.82 | 11400 |
| 2024-10-16 | 59.06 | $24.88 | 18100 |
| 2024-10-15 | 54.46 | $24.69 | 22300 |
| 2024-10-14 | 52.87 | $24.63 | 15600 |
| 2024-10-11 | 48.91 | $24.49 | 25100 |
| 2024-10-10 | 45.16 | $24.37 | 16300 |
| 2024-10-09 | 46.24 | $24.41 | 19800 |
| 2024-10-08 | 47.58 | $24.46 | 49700 |
| 2024-10-07 | 46.40 | $24.42 | 16200 |
| 2024-10-04 | 54.94 | $24.71 | 8600 |
| 2024-10-03 | 60.01 | $24.85 | 13900 |
| 2024-10-02 | 58.18 | $24.78 | 29800 |
| 2024-10-01 | 60.43 | $24.84 | 36400 |
| 2024-09-30 | 66.56 | $24.99 | 163200 |
| 2024-09-27 | 65.22 | $24.93 | 14700 |
| 2024-09-26 | 65.64 | $24.94 | 19100 |
| 2024-09-25 | 64.56 | $24.89 | 18800 |
| 2024-09-24 | 67.78 | $24.97 | 25300 |
| 2024-09-23 | 65.97 | $24.88 | 17700 |
| 2024-09-20 | 67.58 | $24.92 | 28100 |
| 2024-09-19 | 69.18 | $24.96 | 24100 |
| 2024-09-18 | 68.29 | $24.91 | 18800 |
| 2024-09-17 | 68.66 | $24.92 | 27100 |
| 2024-09-16 | 68.33 | $24.90 | 18200 |
| 2024-09-13 | 67.00 | $24.82 | 32200 |
| 2024-09-12 | 67.33 | $24.83 | 16000 |
| 2024-09-11 | 67.02 | $24.81 | 9800 |
| 2024-09-10 | 66.25 | $24.76 | 18200 |
| 2024-09-09 | 65.32 | $24.70 | 14700 |
| 2024-09-06 | 63.41 | $24.58 | 15600 |
| 2024-09-05 | 63.97 | $24.60 | 35200 |
| 2024-09-04 | 60.87 | $24.41 | 17800 |
| 2024-09-03 | 56.36 | $24.17 | 34400 |
| 2024-08-30 | 56.16 | $24.16 | 22300 |
| 2024-08-29 | 68.36 | $24.57 | 25800 |
| 2024-08-28 | 68.04 | $24.55 | 17000 |
| 2024-08-27 | 67.25 | $24.50 | 14300 |
| 2024-08-26 | 66.94 | $24.48 | 18400 |
| 2024-08-23 | 67.54 | $24.50 | 29900 |
| 2024-08-22 | 66.23 | $24.41 | 20300 |
| 2024-08-21 | 67.38 | $24.45 | 18600 |
| 2024-08-20 | 64.76 | $24.27 | 22600 |
| 2024-08-19 | 64.16 | $24.23 | 17300 |
| 2024-08-16 | 62.79 | $24.14 | 27900 |
| 2024-08-15 | 58.42 | $23.88 | 12600 |
| 2024-08-14 | 59.44 | $23.92 | 19300 |
| 2024-08-13 | 56.37 | $23.75 | 24200 |
| 2024-08-12 | 53.62 | $23.61 | 14600 |
| 2024-08-09 | 53.85 | $23.62 | 18600 |
| 2024-08-08 | 53.66 | $23.61 | 19600 |
| 2024-08-07 | 51.59 | $23.50 | 23300 |
| 2024-08-06 | 49.23 | $23.38 | 37400 |
| 2024-08-05 | 46.56 | $23.25 | 24100 |
| 2024-08-02 | 50.65 | $23.46 | 26200 |
| 2024-08-01 | 46.62 | $23.27 | 39700 |
| 2024-07-31 | 42.38 | $23.09 | 138900 |
| 2024-07-30 | 46.47 | $23.30 | 34600 |
| 2024-07-29 | 48.81 | $23.41 | 23300 |
| 2024-07-26 | 51.98 | $23.55 | 15300 |
| 2024-07-25 | 48.59 | $23.40 | 20100 |
| 2024-07-24 | 43.52 | $23.20 | 23500 |
| 2024-07-23 | 51.18 | $23.52 | 8600 |
| 2024-07-22 | 58.88 | $23.77 | 8400 |
| 2024-07-19 | 56.65 | $23.68 | 7900 |
| 2024-07-18 | 59.01 | $23.75 | 17300 |
| 2024-07-17 | 59.34 | $23.76 | 9600 |
| 2024-07-16 | 60.99 | $23.81 | 16700 |
| 2024-07-15 | 59.94 | $23.76 | 17600 |
| 2024-07-12 | 59.73 | $23.75 | 16100 |
| 2024-07-11 | 58.50 | $23.69 | 20800 |
| 2024-07-10 | 52.04 | $23.41 | 22400 |
| 2024-07-09 | 49.92 | $23.33 | 14100 |
| 2024-07-08 | 52.68 | $23.43 | 21500 |
| 2024-07-05 | 52.68 | $23.43 | 16400 |
| 2024-07-03 | 51.96 | $23.40 | 29600 |
| 2024-07-02 | 48.49 | $23.26 | 9200 |
| 2024-07-01 | 48.24 | $23.25 | 37000 |
| 2024-06-28 | 51.11 | $23.37 | 31000 |
| 2024-06-27 | 52.85 | $23.44 | 18800 |
| 2024-06-26 | 51.27 | $23.37 | 17300 |
| 2024-06-25 | 53.72 | $23.47 | 21000 |
| 2024-06-24 | 50.59 | $23.33 | 12200 |
| 2024-06-21 | 52.02 | $23.39 | 10700 |
| 2024-06-20 | 50.69 | $23.33 | 17800 |
| 2024-06-18 | 52.77 | $23.42 | 7400 |
| 2024-06-17 | 50.63 | $23.32 | 11400 |
| 2024-06-14 | 50.21 | $23.30 | 14900 |
| 2024-06-13 | 50.00 | $23.29 | 8800 |
| 2024-06-12 | 49.00 | $23.24 | 20200 |
| 2024-06-11 | 45.02 | $23.05 | 7900 |
| 2024-06-10 | 47.23 | $23.17 | 11700 |
| 2024-06-07 | 50.36 | $23.33 | 10800 |
| 2024-06-06 | 50.96 | $23.36 | 14000 |
| 2024-06-05 | 48.63 | $23.24 | 11100 |
| 2024-06-04 | 49.37 | $23.28 | 38900 |
| 2024-06-03 | 50.10 | $23.32 | 31000 |
| 2024-05-31 | 51.73 | $23.41 | 86700 |
| 2024-05-30 | 48.36 | $23.22 | 10700 |
| 2024-05-29 | 40.93 | $22.86 | 58500 |
| 2024-05-28 | 43.93 | $23.04 | 16000 |
| 2024-05-24 | 44.62 | $23.08 | 12800 |
| 2024-05-23 | 41.57 | $22.94 | 55500 |
| 2024-05-22 | 43.52 | $23.06 | 17100 |
| 2024-05-21 | 44.52 | $23.12 | 22000 |
| 2024-05-20 | 44.32 | $23.11 | 14600 |
| 2024-05-17 | 44.47 | $23.12 | 20400 |
| 2024-05-16 | 44.77 | $23.14 | 28200 |
| 2024-05-15 | 45.92 | $23.22 | 40700 |
| 2024-05-14 | 41.04 | $22.95 | 30000 |
| 2024-05-13 | 42.11 | $23.03 | 14400 |
| 2024-05-10 | 41.39 | $22.99 | 12400 |
| 2024-05-09 | 42.01 | $23.04 | 18100 |
| 2024-05-08 | 43.13 | $23.13 | 27400 |
| 2024-05-07 | 47.37 | $23.45 | 16700 |
| 2024-05-06 | 46.75 | $23.41 | 25300 |
| 2024-05-03 | 44.57 | $23.27 | 31500 |
| 2024-05-02 | 38.79 | $22.93 | 22400 |
| 2024-05-01 | 35.79 | $22.77 | 77900 |
| 2024-04-30 | 31.41 | $22.55 | 138200 |
| 2024-04-29 | 36.09 | $22.99 | 30700 |
| 2024-04-26 | 35.47 | $22.96 | 18600 |
| 2024-04-25 | 38.05 | $23.18 | 12600 |
| 2024-04-24 | 41.73 | $23.46 | 17400 |
| 2024-04-23 | 41.53 | $23.45 | 31200 |
| 2024-04-22 | 29.42 | $22.90 | 16800 |
| 2024-04-19 | 29.63 | $22.92 | 10300 |
| 2024-04-18 | 28.65 | $22.88 | 37500 |
| 2024-04-17 | 29.23 | $22.94 | 16400 |
| 2024-04-16 | 25.91 | $22.80 | 15300 |
| 2024-04-15 | 26.16 | $22.83 | 23400 |
| 2024-04-12 | 32.26 | $23.45 | 6200 |
| 2024-04-11 | 33.84 | $23.58 | 14200 |
| 2024-04-10 | 38.65 | $23.93 | 19600 |
| 2024-04-09 | 48.14 | $24.44 | 13100 |
| 2024-04-08 | 46.68 | $24.38 | 6100 |
| 2024-04-05 | 46.89 | $24.39 | 9300 |
| 2024-04-04 | 45.96 | $24.35 | 10700 |
| 2024-04-03 | 41.11 | $24.15 | 16000 |
| 2024-04-02 | 41.29 | $24.16 | 13500 |
| 2024-04-01 | 47.25 | $24.47 | 23700 |
| 2024-03-28 | 45.31 | $24.39 | 73100 |
| 2024-03-27 | 54.30 | $24.77 | 22600 |
| 2024-03-26 | 55.12 | $24.80 | 18200 |
| 2024-03-25 | 53.57 | $24.73 | 9400 |
| 2024-03-22 | 58.22 | $24.90 | 8500 |
| 2024-03-21 | 57.81 | $24.88 | 21600 |
| 2024-03-20 | 55.31 | $24.76 | 17700 |
| 2024-03-19 | 57.19 | $24.83 | 24300 |
| 2024-03-18 | 51.87 | $24.59 | 13900 |
| 2024-03-15 | 52.65 | $24.62 | 11600 |
| 2024-03-14 | 52.90 | $24.63 | 13900 |
| 2024-03-13 | 59.04 | $24.86 | 14900 |
| 2024-03-12 | 59.61 | $24.88 | 8200 |
| 2024-03-11 | 59.61 | $24.88 | 18000 |
| 2024-03-08 | 60.94 | $24.93 | 14700 |
| 2024-03-07 | 60.94 | $24.93 | 28100 |
| 2024-03-06 | 59.97 | $24.87 | 39700 |
| 2024-03-05 | 58.51 | $24.78 | 16000 |
| 2024-03-04 | 57.35 | $24.71 | 20500 |
| 2024-03-01 | 58.01 | $24.74 | 37900 |
| 2024-02-29 | 60.42 | $24.85 | 145200 |
| 2024-02-28 | 55.29 | $24.53 | 18000 |
| 2024-02-27 | 61.17 | $24.78 | 14600 |
| 2024-02-26 | 61.93 | $24.81 | 17600 |
| 2024-02-23 | 62.90 | $24.85 | 28800 |
| 2024-02-22 | 58.02 | $24.54 | 8500 |
| 2024-02-21 | 57.33 | $24.50 | 18500 |
| 2024-02-20 | 59.90 | $24.61 | 5400 |
| 2024-02-16 | 57.77 | $24.48 | 9000 |
| 2024-02-15 | 58.91 | $24.53 | 15900 |
| 2024-02-14 | 57.97 | $24.47 | 30700 |
| 2024-02-13 | 56.54 | $24.38 | 14000 |
| 2024-02-12 | 65.44 | $24.76 | 20000 |
| 2024-02-09 | 63.73 | $24.64 | 21800 |
| 2024-02-08 | 60.81 | $24.45 | 16100 |
| 2024-02-07 | 58.99 | $24.34 | 16000 |
| 2024-02-06 | 58.32 | $24.30 | 17000 |
| 2024-02-05 | 56.65 | $24.20 | 51700 |
| 2024-02-02 | 58.20 | $24.27 | 10100 |
| 2024-02-01 | 62.14 | $24.44 | 14400 |
| 2024-01-31 | 59.38 | $24.26 | 13800 |
| 2024-01-30 | 58.42 | $24.20 | 13200 |
| 2024-01-29 | 58.86 | $24.22 | 13300 |
| 2024-01-26 | 56.52 | $24.07 | 17200 |
| 2024-01-25 | 59.75 | $24.22 | 28400 |
| 2024-01-24 | 56.26 | $24.00 | 6700 |
| 2024-01-23 | 57.55 | $24.06 | 10200 |
| 2024-01-22 | 57.24 | $24.04 | 19800 |
| 2024-01-19 | 54.05 | $23.84 | 19600 |
| 2024-01-18 | 50.54 | $23.64 | 10600 |
| 2024-01-17 | 51.86 | $23.71 | 14400 |
| 2024-01-16 | 51.69 | $23.70 | 19700 |
| 2024-01-12 | 58.38 | $24.04 | 6000 |
| 2024-01-11 | 57.45 | $23.98 | 8900 |
| 2024-01-10 | 57.86 | $24.00 | 15100 |
| 2024-01-09 | 57.29 | $23.96 | 11900 |
| 2024-01-08 | 56.44 | $23.90 | 23800 |
| 2024-01-05 | 54.29 | $23.75 | 12600 |
| 2024-01-04 | 51.89 | $23.59 | 18200 |
| 2024-01-03 | 54.62 | $23.75 | 19100 |
| 2024-01-02 | 55.13 | $23.78 | 15200 |
| 2023-12-29 | 58.28 | $23.96 | 53200 |
| 2023-12-28 | 66.25 | $24.36 | 8800 |
| 2023-12-27 | 66.47 | $24.37 | 22300 |
| 2023-12-26 | 64.13 | $24.16 | 21600 |
| 2023-12-22 | 63.91 | $24.14 | 13800 |
| 2023-12-21 | 62.55 | $24.02 | 16900 |
| 2023-12-20 | 63.31 | $24.06 | 35200 |
| 2023-12-19 | 62.88 | $24.02 | 18600 |
| 2023-12-18 | 62.57 | $23.99 | 31300 |
| 2023-12-15 | 63.58 | $24.05 | 27500 |
| 2023-12-14 | 62.14 | $23.90 | 23200 |
| 2023-12-13 | 55.84 | $23.33 | 29200 |
| 2023-12-12 | 50.65 | $22.95 | 22400 |
| 2023-12-11 | 48.69 | $22.82 | 11500 |
| 2023-12-08 | 50.45 | $22.94 | 14600 |
| 2023-12-07 | 54.50 | $23.20 | 21800 |
| 2023-12-06 | 53.82 | $23.15 | 35000 |
| 2023-12-05 | 56.21 | $23.30 | 15000 |
| 2023-12-04 | 59.73 | $23.51 | 32500 |
| 2023-12-01 | 65.28 | $23.81 | 34200 |
| 2023-11-30 | 66.25 | $23.86 | 82700 |
| 2023-11-29 | 61.31 | $23.41 | 26100 |
| 2023-11-28 | 63.67 | $23.53 | 16400 |
| 2023-11-27 | 61.57 | $23.35 | 11900 |
| 2023-11-24 | 59.71 | $23.20 | 1200 |
| 2023-11-22 | 59.47 | $23.18 | 18500 |
| 2023-11-21 | 61.44 | $23.29 | 10100 |
| 2023-11-20 | 60.99 | $23.25 | 11300 |
| 2023-11-17 | 62.19 | $23.32 | 5100 |
| 2023-11-16 | 61.68 | $23.27 | 18500 |
| 2023-11-15 | 61.28 | $23.23 | 22600 |
| 2023-11-14 | 63.31 | $23.36 | 28900 |
| 2023-11-13 | 57.92 | $22.83 | 15500 |
| 2023-11-10 | 55.82 | $22.65 | 16800 |
| 2023-11-09 | 54.99 | $22.58 | 13500 |
| 2023-11-08 | 58.10 | $22.79 | 14000 |
| 2023-11-07 | 58.85 | $22.84 | 21200 |
| 2023-11-06 | 59.28 | $22.87 | 10700 |
| 2023-11-03 | 60.13 | $22.93 | 17200 |
| 2023-11-02 | 57.94 | $22.70 | 29800 |
| 2023-11-01 | 49.04 | $21.93 | 29600 |
| 2023-10-31 | 40.85 | $21.40 | 43100 |
| 2023-10-30 | 35.46 | $21.11 | 21600 |
| 2023-10-27 | 36.33 | $21.19 | 14700 |
| 2023-10-26 | 37.08 | $21.26 | 23000 |
| 2023-10-25 | 35.45 | $21.17 | 17400 |
| 2023-10-24 | 37.18 | $21.34 | 23400 |
| 2023-10-23 | 27.46 | $20.85 | 13100 |
| 2023-10-20 | 27.79 | $20.89 | 18000 |
| 2023-10-19 | 24.75 | $20.75 | 18700 |
| 2023-10-18 | 24.32 | $20.73 | 33300 |
| 2023-10-17 | 25.87 | $20.95 | 26200 |
| 2023-10-16 | 28.64 | $21.30 | 16700 |
| 2023-10-13 | 27.16 | $21.23 | 21600 |
| 2023-10-12 | 23.05 | $21.04 | 19300 |
| 2023-10-11 | 24.21 | $21.21 | 16800 |
| 2023-10-10 | 23.34 | $21.17 | 33400 |
| 2023-10-09 | 19.87 | $21.01 | 29500 |
| 2023-10-06 | 14.84 | $20.79 | 98000 |
| 2023-10-05 | 16.64 | $21.19 | 41100 |
| 2023-10-04 | 12.33 | $21.02 | 41800 |
| 2023-10-03 | 11.82 | $21.00 | 46500 |
| 2023-10-02 | 14.46 | $21.66 | 21300 |
| 2023-09-29 | 20.15 | $22.54 | 148400 |
| 2023-09-28 | 23.55 | $22.88 | 33600 |
| 2023-09-27 | 25.60 | $23.05 | 32500 |
| 2023-09-26 | 26.24 | $23.10 | 11800 |
| 2023-09-25 | 29.45 | $23.33 | 17500 |
| 2023-09-22 | 30.69 | $23.41 | 7400 |
| 2023-09-21 | 30.34 | $23.40 | 19700 |
| 2023-09-20 | 36.44 | $23.75 | 23300 |
| 2023-09-19 | 38.99 | $23.87 | 14900 |
| 2023-09-18 | 41.04 | $23.96 | 50600 |
| 2023-09-15 | 43.45 | $24.06 | 128700 |
| 2023-09-14 | 47.42 | $24.21 | 19700 |
| 2023-09-13 | 45.53 | $24.15 | 20100 |
| 2023-09-12 | 45.53 | $24.15 | 21100 |
| 2023-09-11 | 46.28 | $24.18 | 14200 |
| 2023-09-08 | 48.29 | $24.26 | 18700 |
| 2023-09-07 | 48.80 | $24.28 | 6800 |
| 2023-09-06 | 50.04 | $24.33 | 15500 |
| 2023-09-05 | 49.31 | $24.30 | 29500 |
| 2023-09-01 | 50.97 | $24.37 | 23100 |
| 2023-08-31 | 51.44 | $24.39 | 96600 |
| 2023-08-30 | 44.63 | $24.11 | 7700 |
| 2023-08-29 | 49.59 | $24.32 | 16600 |
| 2023-08-28 | 47.20 | $24.23 | 13000 |
| 2023-08-25 | 48.91 | $24.30 | 19800 |
| 2023-08-24 | 50.14 | $24.35 | 11100 |
| 2023-08-23 | 50.63 | $24.37 | 23700 |
| 2023-08-22 | 45.36 | $24.16 | 33300 |
| 2023-08-21 | 43.45 | $24.09 | 35500 |
| 2023-08-18 | 47.26 | $24.26 | 13200 |
| 2023-08-17 | 45.66 | $24.20 | 59200 |
| 2023-08-16 | 45.66 | $24.20 | 14100 |
| 2023-08-15 | 47.17 | $24.27 | 18400 |
| 2023-08-14 | 45.71 | $24.21 | 8800 |
| 2023-08-11 | 47.15 | $24.28 | 7000 |
| 2023-08-10 | 48.83 | $24.36 | 11700 |
| 2023-08-09 | 48.83 | $24.36 | 9100 |
| 2023-08-08 | 49.42 | $24.39 | 20200 |
| 2023-08-07 | 46.97 | $24.27 | 10400 |
| 2023-08-04 | 42.08 | $24.05 | 16400 |
| 2023-08-03 | 37.88 | $23.88 | 11400 |
| 2023-08-02 | 41.59 | $24.10 | 20500 |
| 2023-08-01 | 44.61 | $24.26 | 14100 |
| 2023-07-31 | 49.75 | $24.50 | 27800 |
| 2023-07-28 | 42.39 | $24.22 | 15200 |
| 2023-07-27 | 46.81 | $24.41 | 26800 |
| 2023-07-26 | 50.22 | $24.54 | 25000 |
| 2023-07-25 | 47.13 | $24.43 | 19400 |
| 2023-07-24 | 48.96 | $24.50 | 12700 |
| 2023-07-21 | 50.57 | $24.56 | 7700 |
| 2023-07-20 | 50.05 | $24.54 | 26500 |
| 2023-07-19 | 52.13 | $24.62 | 12600 |
| 2023-07-18 | 51.41 | $24.59 | 7300 |
| 2023-07-17 | 48.73 | $24.48 | 15400 |
| 2023-07-14 | 51.43 | $24.59 | 12900 |
| 2023-07-13 | 54.01 | $24.69 | 35800 |
| 2023-07-12 | 54.27 | $24.70 | 25900 |
| 2023-07-11 | 53.21 | $24.65 | 10100 |
| 2023-07-10 | 50.35 | $24.52 | 5600 |
| 2023-07-07 | 47.54 | $24.40 | 9500 |
| 2023-07-06 | 44.29 | $24.27 | 32900 |
| 2023-07-05 | 51.78 | $24.59 | 19000 |
| 2023-07-03 | 56.93 | $24.77 | 20400 |
| 2023-06-30 | 59.42 | $24.85 | 80000 |
| 2023-06-29 | 46.66 | $24.39 | 16300 |
| 2023-06-28 | 47.59 | $24.42 | 17300 |
| 2023-06-27 | 44.81 | $24.34 | 16100 |
| 2023-06-26 | 44.10 | $24.32 | 13800 |
| 2023-06-23 | 43.76 | $24.31 | 11000 |
| 2023-06-22 | 44.02 | $24.32 | 13100 |
| 2023-06-21 | 44.51 | $24.34 | 11200 |
| 2023-06-20 | 42.68 | $24.28 | 21700 |
| 2023-06-16 | 44.54 | $24.36 | 10700 |
| 2023-06-15 | 45.24 | $24.39 | 35900 |
| 2023-06-14 | 44.97 | $24.38 | 26100 |
| 2023-06-13 | 47.45 | $24.49 | 24000 |
| 2023-06-12 | 49.34 | $24.57 | 17600 |
| 2023-06-09 | 52.56 | $24.70 | 17300 |
| 2023-06-08 | 49.68 | $24.58 | 17900 |
| 2023-06-07 | 49.44 | $24.57 | 18100 |
| 2023-06-06 | 54.99 | $24.79 | 19700 |
| 2023-06-05 | 54.99 | $24.79 | 33500 |
| 2023-06-02 | 57.37 | $24.88 | 27900 |
| 2023-06-01 | 54.01 | $24.72 | 24900 |
| 2023-05-31 | 53.36 | $24.69 | 107200 |
| 2023-05-30 | 45.19 | $24.36 | 17100 |
| 2023-05-26 | 51.71 | $24.61 | 8000 |
| 2023-05-25 | 49.49 | $24.53 | 16900 |
| 2023-05-24 | 51.75 | $24.61 | 13900 |
| 2023-05-23 | 51.75 | $24.61 | 30200 |
| 2023-05-22 | 53.67 | $24.68 | 23200 |
| 2023-05-19 | 55.35 | $24.74 | 37200 |
| 2023-05-18 | 56.76 | $24.79 | 15400 |
| 2023-05-17 | 54.57 | $24.69 | 38800 |
| 2023-05-16 | 52.51 | $24.60 | 28700 |
| 2023-05-15 | 55.15 | $24.70 | 18600 |
| 2023-05-12 | 55.95 | $24.73 | 18000 |
| 2023-05-11 | 55.54 | $24.71 | 12000 |
| 2023-05-10 | 55.54 | $24.71 | 23300 |
| 2023-05-09 | 52.34 | $24.55 | 46200 |
| 2023-05-08 | 50.66 | $24.47 | 23100 |
| 2023-05-05 | 49.16 | $24.40 | 28500 |
| 2023-05-04 | 48.53 | $24.37 | 17700 |
| 2023-05-03 | 47.49 | $24.32 | 25900 |
| 2023-05-02 | 54.36 | $24.65 | 25800 |
| 2023-05-01 | 55.28 | $24.69 | 97800 |
| 2023-04-28 | 62.02 | $24.96 | 79200 |
| 2023-04-27 | 59.23 | $24.80 | 51000 |
| 2023-04-26 | 56.77 | $24.67 | 16100 |
| 2023-04-25 | 57.53 | $24.70 | 14000 |
| 2023-04-24 | 59.81 | $24.79 | 18300 |
| 2023-04-21 | 57.87 | $24.68 | 15700 |
| 2023-04-20 | 57.33 | $24.65 | 19200 |
| 2023-04-19 | 58.27 | $24.69 | 21100 |
| 2023-04-18 | 60.62 | $24.79 | 15300 |
| 2023-04-17 | 59.38 | $24.71 | 28700 |
| 2023-04-14 | 63.68 | $24.89 | 16600 |
| 2023-04-13 | 63.92 | $24.90 | 16900 |
| 2023-04-12 | 62.13 | $24.77 | 22200 |
| 2023-04-11 | 61.43 | $24.72 | 38900 |
| 2023-04-10 | 61.86 | $24.74 | 29000 |
| 2023-04-06 | 62.49 | $24.77 | 23700 |
| 2023-04-05 | 60.85 | $24.64 | 20700 |
| 2023-04-04 | 61.44 | $24.67 | 20700 |
| 2023-04-03 | 59.44 | $24.51 | 28400 |
| 2023-03-31 | 58.29 | $24.42 | 36900 |
| 2023-03-30 | 58.64 | $24.44 | 42300 |
| 2023-03-29 | 58.04 | $24.39 | 31600 |
| 2023-03-28 | 57.33 | $24.33 | 27100 |
| 2023-03-27 | 56.04 | $24.22 | 13800 |
| 2023-03-24 | 53.87 | $24.04 | 19000 |
| 2023-03-23 | 52.63 | $23.94 | 17200 |
| 2023-03-22 | 52.90 | $23.96 | 48700 |
| 2023-03-21 | 52.32 | $23.91 | 18800 |
| 2023-03-20 | 49.24 | $23.65 | 21700 |
| 2023-03-17 | 51.94 | $23.87 | 20300 |
| 2023-03-16 | 56.63 | $24.22 | 24800 |
| 2023-03-15 | 46.06 | $23.42 | 28800 |
| 2023-03-14 | 45.10 | $23.36 | 16700 |
| 2023-03-13 | 41.32 | $23.13 | 35100 |
| 2023-03-10 | 40.99 | $23.11 | 9500 |
| 2023-03-09 | 44.23 | $23.38 | 35900 |
| 2023-03-08 | 50.57 | $23.83 | 17100 |
| 2023-03-07 | 49.96 | $23.79 | 17200 |
| 2023-03-06 | 51.93 | $23.92 | 23400 |
| 2023-03-03 | 50.36 | $23.81 | 20100 |
| 2023-03-02 | 47.55 | $23.62 | 15700 |
| 2023-03-01 | 50.55 | $23.83 | 49200 |
| 2023-02-28 | 52.35 | $23.95 | 68300 |
| 2023-02-27 | 49.51 | $23.75 | 17500 |
| 2023-02-24 | 53.11 | $23.99 | 27300 |
| 2023-02-23 | 55.18 | $24.12 | 28200 |
| 2023-02-22 | 51.30 | $23.84 | 49200 |
| 2023-02-21 | 47.28 | $23.58 | 29400 |
| 2023-02-17 | 55.49 | $24.07 | 13500 |
| 2023-02-16 | 57.22 | $24.16 | 20300 |
| 2023-02-15 | 61.05 | $24.35 | 23800 |
| 2023-02-14 | 59.28 | $24.22 | 30500 |
| 2023-02-13 | 58.02 | $24.13 | 35700 |
| 2023-02-10 | 56.90 | $24.05 | 25000 |
| 2023-02-09 | 57.63 | $24.09 | 13600 |
| 2023-02-08 | 58.34 | $24.13 | 26100 |
| 2023-02-07 | 56.16 | $23.96 | 35500 |
| 2023-02-06 | 56.32 | $23.97 | 22300 |
| 2023-02-03 | 59.31 | $24.15 | 32600 |
| 2023-02-02 | 67.84 | $24.60 | 33900 |
| 2023-02-01 | 67.25 | $24.54 | 37300 |
| 2023-01-31 | 68.66 | $24.61 | 119600 |
| 2023-01-30 | 66.36 | $24.37 | 54000 |
| 2023-01-27 | 66.55 | $24.38 | 27900 |
| 2023-01-26 | 70.25 | $24.57 | 44600 |
| 2023-01-25 | 68.86 | $24.41 | 53800 |
| 2023-01-24 | 68.52 | $24.37 | 26400 |
| 2023-01-23 | 68.09 | $24.32 | 34300 |
| 2023-01-20 | 67.17 | $24.21 | 24200 |
| 2023-01-19 | 66.07 | $24.08 | 21700 |
| 2023-01-18 | 65.73 | $24.04 | 55300 |
| 2023-01-17 | 64.04 | $23.84 | 17800 |
| 2023-01-13 | 62.36 | $23.65 | 25700 |
| 2023-01-12 | 61.28 | $23.53 | 24600 |
| 2023-01-11 | 60.83 | $23.48 | 20600 |
| 2023-01-10 | 58.75 | $23.25 | 18000 |
| 2023-01-09 | 58.30 | $23.20 | 36800 |
| 2023-01-06 | 57.94 | $23.16 | 21200 |
| 2023-01-05 | 51.37 | $22.49 | 32400 |
| 2023-01-04 | 46.91 | $22.11 | 27200 |
| 2023-01-03 | 39.54 | $21.58 | 38700 |
| 2022-12-30 | 32.87 | $21.18 | 71100 |
| 2022-12-29 | 37.95 | $21.69 | 28800 |
| 2022-12-28 | 37.41 | $21.66 | 34000 |
| 2022-12-27 | 41.15 | $21.99 | 43800 |
| 2022-12-23 | 45.32 | $22.31 | 49700 |
| 2022-12-22 | 45.16 | $22.30 | 67000 |
| 2022-12-21 | 47.19 | $22.45 | 44600 |
| 2022-12-20 | 49.44 | $22.61 | 21900 |
| 2022-12-19 | 50.88 | $22.71 | 33200 |
| 2022-12-16 | 52.94 | $22.85 | 47300 |
| 2022-12-15 | 52.94 | $22.85 | 41400 |
| 2022-12-14 | 55.85 | $23.05 | 34400 |
| 2022-12-13 | 57.34 | $23.15 | 28800 |
| 2022-12-12 | 51.96 | $22.71 | 38200 |
| 2022-12-09 | 53.27 | $22.80 | 31900 |
| 2022-12-08 | 54.28 | $22.87 | 43500 |
| 2022-12-07 | 57.53 | $23.09 | 26900 |
| 2022-12-06 | 56.17 | $22.97 | 19500 |
| 2022-12-05 | 57.18 | $23.04 | 39300 |
| 2022-12-02 | 61.88 | $23.35 | 59200 |
| 2022-12-01 | 61.20 | $23.28 | 37600 |
| 2022-11-30 | 58.47 | $23.01 | 58300 |
| 2022-11-29 | 54.89 | $22.69 | 45700 |
| 2022-11-28 | 65.63 | $23.33 | 30200 |
| 2022-11-25 | 66.01 | $23.35 | 9200 |
| 2022-11-23 | 66.01 | $23.35 | 25000 |
| 2022-11-22 | 64.22 | $23.16 | 20400 |
| 2022-11-21 | 63.45 | $23.08 | 30400 |
| 2022-11-18 | 62.39 | $22.97 | 28300 |
| 2022-11-17 | 61.82 | $22.91 | 55300 |
| 2022-11-16 | 63.19 | $23.00 | 48200 |
| 2022-11-15 | 62.57 | $22.93 | 21700 |
| 2022-11-14 | 56.69 | $22.33 | 30900 |
| 2022-11-11 | 61.43 | $22.64 | 23300 |
| 2022-11-10 | 57.63 | $22.29 | 26700 |
| 2022-11-09 | 41.12 | $21.24 | 35200 |
| 2022-11-08 | 41.56 | $21.27 | 29800 |
| 2022-11-07 | 35.92 | $21.01 | 18600 |
| 2022-11-04 | 35.69 | $21.00 | 25300 |
| 2022-11-03 | 37.85 | $21.17 | 41500 |
| 2022-11-02 | 41.51 | $21.43 | 33800 |
| 2022-11-01 | 40.03 | $21.36 | 45800 |
| 2022-10-31 | 40.17 | $21.37 | 40500 |
| 2022-10-28 | 39.37 | $21.33 | 29300 |
| 2022-10-27 | 33.50 | $21.05 | 17400 |
| 2022-10-26 | 32.61 | $21.01 | 26000 |
| 2022-10-25 | 30.41 | $20.91 | 40600 |
| 2022-10-24 | 24.29 | $20.65 | 27700 |
| 2022-10-21 | 21.00 | $20.52 | 32800 |
| 2022-10-20 | 21.62 | $20.61 | 32200 |
| 2022-10-19 | 22.38 | $20.72 | 39400 |
| 2022-10-18 | 23.16 | $20.83 | 37200 |
| 2022-10-17 | 20.78 | $20.73 | 52700 |
| 2022-10-14 | 20.78 | $20.73 | 39900 |
| 2022-10-13 | 21.19 | $20.80 | 93900 |
| 2022-10-12 | 23.28 | $21.13 | 30300 |
| 2022-10-11 | 24.82 | $21.35 | 32200 |
| 2022-10-10 | 25.63 | $21.46 | 30700 |
| 2022-10-07 | 28.43 | $21.81 | 33700 |
| 2022-10-06 | 30.71 | $22.06 | 39100 |
| 2022-10-05 | 34.25 | $22.40 | 102200 |
| 2022-10-04 | 34.70 | $22.44 | 38500 |
| 2022-10-03 | 32.61 | $22.34 | 139400 |
| 2022-09-30 | 33.63 | $22.44 | 163200 |
| 2022-09-29 | 33.73 | $22.45 | 48500 |
| 2022-09-28 | 35.03 | $22.58 | 53700 |
| 2022-09-27 | 30.55 | $22.35 | 60700 |
| 2022-09-26 | 30.55 | $22.35 | 33600 |
| 2022-09-23 | 33.94 | $22.72 | 38600 |
| 2022-09-22 | 36.33 | $22.95 | 35400 |
| 2022-09-21 | 40.04 | $23.27 | 36600 |
| 2022-09-20 | 38.93 | $23.21 | 31100 |
| 2022-09-19 | 41.23 | $23.40 | 26900 |
| 2022-09-16 | 43.55 | $23.58 | 26800 |
| 2022-09-15 | 44.34 | $23.64 | 39500 |
| 2022-09-14 | 44.47 | $23.65 | 30600 |
| 2022-09-13 | 43.54 | $23.59 | 52000 |
| 2022-09-12 | 45.09 | $23.72 | 15900 |
| 2022-09-09 | 42.71 | $23.56 | 23100 |
| 2022-09-08 | 37.57 | $23.24 | 30200 |
| 2022-09-07 | 36.38 | $23.17 | 19300 |
| 2022-09-06 | 35.21 | $23.10 | 15600 |
| 2022-09-02 | 38.47 | $23.44 | 9300 |
| 2022-09-01 | 37.34 | $23.37 | 28300 |
| 2022-08-31 | 38.40 | $23.48 | 50000 |
| 2022-08-30 | 41.12 | $23.75 | 24300 |
| 2022-08-29 | 45.92 | $24.17 | 18600 |
| 2022-08-26 | 46.54 | $24.22 | 24800 |
| 2022-08-25 | 44.71 | $24.09 | 16900 |
| 2022-08-24 | 41.49 | $23.87 | 26300 |
| 2022-08-23 | 39.04 | $23.71 | 62200 |
| 2022-08-22 | 48.44 | $24.49 | 25800 |
| 2022-08-19 | 50.83 | $24.65 | 20500 |
| 2022-08-18 | 54.50 | $24.88 | 15200 |
| 2022-08-17 | 53.81 | $24.83 | 16200 |
| 2022-08-16 | 58.15 | $25.09 | 10300 |
| 2022-08-15 | 61.04 | $25.25 | 13300 |
| 2022-08-12 | 60.45 | $25.20 | 10900 |
| 2022-08-11 | 58.70 | $25.05 | 15400 |
| 2022-08-10 | 59.03 | $25.07 | 17900 |
| 2022-08-09 | 56.70 | $24.87 | 17100 |
| 2022-08-08 | 59.60 | $25.05 | 41300 |
| 2022-08-05 | 62.81 | $25.24 | 39500 |
| 2022-08-04 | 71.50 | $25.69 | 43500 |
| 2022-08-03 | 72.34 | $25.73 | 46900 |
| 2022-08-02 | 70.61 | $25.52 | 63800 |
| 2022-08-01 | 69.03 | $25.34 | 35500 |
| 2022-07-29 | 71.89 | $25.48 | 112000 |
| 2022-07-28 | 68.33 | $25.08 | 23300 |
| 2022-07-27 | 64.50 | $24.72 | 31300 |
| 2022-07-26 | 62.83 | $24.58 | 12700 |
| 2022-07-25 | 61.61 | $24.48 | 10600 |
| 2022-07-22 | 61.49 | $24.47 | 12200 |
| 2022-07-21 | 60.19 | $24.36 | 10100 |
| 2022-07-20 | 58.75 | $24.24 | 12900 |
| 2022-07-19 | 57.02 | $24.10 | 18600 |
| 2022-07-18 | 56.52 | $24.06 | 17000 |
| 2022-07-15 | 58.61 | $24.19 | 7000 |
| 2022-07-14 | 55.87 | $23.96 | 20900 |
| 2022-07-13 | 55.39 | $23.92 | 15000 |
| 2022-07-12 | 55.82 | $23.95 | 19900 |
| 2022-07-11 | 56.25 | $23.98 | 26800 |
| 2022-07-08 | 56.52 | $24.00 | 20700 |
| 2022-07-07 | 54.86 | $23.84 | 26400 |
| 2022-07-06 | 54.86 | $23.84 | 22000 |
| 2022-07-05 | 55.22 | $23.87 | 12000 |
| 2022-07-01 | 54.38 | $23.78 | 7500 |
| 2022-06-30 | 51.89 | $23.52 | 14500 |
| 2022-06-29 | 53.27 | $23.65 | 27500 |
| 2022-06-28 | 50.18 | $23.33 | 27700 |
| 2022-06-27 | 50.57 | $23.37 | 19000 |
| 2022-06-24 | 47.19 | $23.03 | 38900 |
| 2022-06-23 | 48.02 | $23.12 | 33100 |
| 2022-06-22 | 45.08 | $22.83 | 36600 |
| 2022-06-21 | 42.85 | $22.62 | 114100 |
| 2022-06-17 | 36.96 | $22.11 | 87200 |
| 2022-06-16 | 39.38 | $22.43 | 91700 |
| 2022-06-15 | 45.38 | $23.11 | 19000 |
| 2022-06-14 | 38.73 | $22.60 | 49200 |
| 2022-06-13 | 39.18 | $22.65 | 48900 |
| 2022-06-10 | 49.27 | $23.59 | 38300 |
| 2022-06-09 | 56.47 | $24.08 | 40100 |
| 2022-06-08 | 58.11 | $24.18 | 29300 |
| 2022-06-07 | 61.52 | $24.38 | 26900 |
| 2022-06-06 | 58.27 | $24.10 | 37400 |
| 2022-06-03 | 58.27 | $24.10 | 46400 |
| 2022-06-02 | 60.07 | $24.21 | 30000 |
| 2022-06-01 | 60.07 | $24.21 | 66000 |
| 2022-05-31 | 62.78 | $24.38 | 68200 |
| 2022-05-27 | 63.90 | $24.45 | 50700 |
| 2022-05-26 | 61.46 | $24.19 | 68900 |
| 2022-05-25 | 57.81 | $23.84 | 69200 |
| 2022-05-24 | 47.57 | $23.08 | 49300 |
| 2022-05-23 | 41.14 | $22.72 | 73300 |
| 2022-05-20 | 39.38 | $22.63 | 34900 |
| 2022-05-19 | 39.75 | $22.66 | 44400 |
| 2022-05-18 | 40.87 | $22.75 | 41600 |
| 2022-05-17 | 39.98 | $22.70 | 66400 |
| 2022-05-16 | 40.21 | $22.72 | 42200 |
| 2022-05-13 | 34.09 | $22.38 | 47700 |
| 2022-05-12 | 30.92 | $22.22 | 36200 |
| 2022-05-11 | 28.48 | $22.10 | 59400 |
| 2022-05-10 | 24.90 | $21.93 | 84600 |
| 2022-05-09 | 19.49 | $21.69 | 64000 |
| 2022-05-06 | 20.61 | $21.88 | 80200 |
| 2022-05-05 | 20.61 | $21.88 | 79700 |
| 2022-05-04 | 21.86 | $22.09 | 291200 |
| 2022-05-03 | 15.87 | $21.83 | 61700 |
| 2022-05-02 | 16.23 | $21.91 | 66800 |
| 2022-04-29 | 19.09 | $22.46 | 200500 |
| 2022-04-28 | 22.43 | $22.95 | 143300 |
| 2022-04-27 | 22.43 | $22.95 | 142300 |
| 2022-04-26 | 24.39 | $23.20 | 137400 |
| 2022-04-25 | 28.69 | $23.65 | 68500 |
| 2022-04-22 | 31.51 | $23.89 | 38100 |
| 2022-04-21 | 31.51 | $23.89 | 37400 |
| 2022-04-20 | 33.62 | $24.06 | 22900 |
| 2022-04-19 | 27.67 | $23.84 | 34300 |
| 2022-04-18 | 28.90 | $23.95 | 39100 |
| 2022-04-14 | 32.38 | $24.23 | 30600 |
| 2022-04-13 | 34.49 | $24.38 | 65600 |
| 2022-04-12 | 36.30 | $24.50 | 54500 |
| 2022-04-11 | 40.11 | $24.73 | 121400 |
| 2022-04-08 | 43.51 | $24.91 | 23900 |
| 2022-04-07 | 46.20 | $25.04 | 19800 |
| 2022-04-06 | 43.92 | $24.95 | 33100 |
| 2022-04-05 | 44.92 | $25.00 | 34300 |
| 2022-04-04 | 47.83 | $25.14 | 33100 |
| 2022-04-01 | 49.80 | $25.23 | 13300 |
| 2022-03-31 | 51.59 | $25.31 | 36400 |
| 2022-03-30 | 50.31 | $25.25 | 47400 |
| 2022-03-29 | 52.27 | $25.34 | 28900 |
| 2022-03-28 | 44.78 | $25.01 | 14800 |
| 2022-03-25 | 42.97 | $24.94 | 26400 |
| 2022-03-24 | 46.70 | $25.12 | 8500 |
| 2022-03-23 | 45.96 | $25.09 | 30600 |
| 2022-03-22 | 44.49 | $25.03 | 14500 |
| 2022-03-21 | 44.68 | $25.04 | 14200 |
| 2022-03-18 | 48.90 | $25.25 | 9900 |
| 2022-03-17 | 47.33 | $25.18 | 21500 |
| 2022-03-16 | 43.80 | $25.03 | 35000 |
| 2022-03-15 | 39.71 | $24.87 | 30200 |
| 2022-03-14 | 40.59 | $24.92 | 43200 |
| 2022-03-11 | 48.29 | $25.30 | 31500 |
| 2022-03-10 | 43.17 | $25.11 | 24100 |
| 2022-03-09 | 44.49 | $25.17 | 25000 |
| 2022-03-08 | 41.06 | $25.05 | 29300 |
| 2022-03-07 | 41.06 | $25.05 | 69500 |
| 2022-03-04 | 40.79 | $25.04 | 32200 |
| 2022-03-03 | 40.26 | $25.02 | 13300 |
| 2022-03-02 | 40.60 | $25.04 | 41800 |
| 2022-03-01 | 37.02 | $24.90 | 27700 |
| 2022-02-28 | 35.15 | $24.83 | 45600 |
| 2022-02-25 | 38.05 | $25.02 | 21200 |
| 2022-02-24 | 40.56 | $25.17 | 29500 |
| 2022-02-23 | 36.59 | $25.02 | 30500 |
| 2022-02-22 | 36.75 | $25.03 | 29900 |
| 2022-02-18 | 38.62 | $25.15 | 31300 |
| 2022-02-17 | 38.77 | $25.16 | 18300 |
| 2022-02-16 | 42.00 | $25.36 | 19900 |
| 2022-02-15 | 41.07 | $25.32 | 19100 |
| 2022-02-14 | 31.98 | $24.97 | 45200 |
| 2022-02-11 | 35.89 | $25.23 | 55500 |
| 2022-02-10 | 42.31 | $25.57 | 33100 |
| 2022-02-09 | 48.91 | $25.84 | 38400 |
| 2022-02-08 | 44.65 | $25.70 | 24100 |
| 2022-02-07 | 45.42 | $25.73 | 23800 |
| 2022-02-04 | 44.20 | $25.69 | 25800 |
| 2022-02-03 | 45.66 | $25.75 | 30100 |
| 2022-02-02 | 48.70 | $25.87 | 34600 |
| 2022-02-01 | 48.70 | $25.87 | 32200 |
| 2022-01-31 | 46.56 | $25.79 | 55400 |
| 2022-01-28 | 41.00 | $25.60 | 25900 |
| 2022-01-27 | 36.01 | $25.45 | 46600 |
| 2022-01-26 | 41.07 | $25.68 | 32100 |
| 2022-01-25 | 46.46 | $25.88 | 24100 |
| 2022-01-24 | 43.65 | $25.80 | 37200 |
| 2022-01-21 | 47.83 | $25.94 | 13300 |
| 2022-01-20 | 45.34 | $25.87 | 9800 |
| 2022-01-19 | 43.89 | $25.83 | 18700 |
| 2022-01-18 | 44.45 | $25.85 | 24700 |
| 2022-01-14 | 49.90 | $26.03 | 16500 |
| 2022-01-13 | 49.57 | $26.02 | 8600 |
| 2022-01-12 | 45.53 | $25.90 | 11100 |
| 2022-01-11 | 48.29 | $25.99 | 19700 |
| 2022-01-10 | 45.50 | $25.91 | 18100 |
| 2022-01-07 | 46.70 | $25.95 | 9900 |
| 2022-01-06 | 46.36 | $25.94 | 14800 |
| 2022-01-05 | 43.32 | $25.85 | 22800 |
| 2022-01-04 | 44.93 | $25.91 | 25500 |
| 2022-01-03 | 54.99 | $26.22 | 14400 |
| 2021-12-31 | 54.99 | $26.22 | 35500 |
| 2021-12-30 | 56.09 | $26.25 | 24000 |
| 2021-12-29 | 53.75 | $26.17 | 27200 |
| 2021-12-28 | 51.93 | $26.11 | 22100 |
| 2021-12-27 | 46.23 | $25.94 | 19700 |
| 2021-12-23 | 45.51 | $25.92 | 15800 |
| 2021-12-22 | 51.04 | $26.09 | 15300 |
| 2021-12-21 | 45.89 | $25.95 | 14000 |
| 2021-12-20 | 42.18 | $25.86 | 25900 |
| 2021-12-17 | 44.09 | $25.92 | 19700 |
| 2021-12-16 | 44.09 | $25.92 | 21000 |
| 2021-12-15 | 39.99 | $25.82 | 15100 |
| 2021-12-14 | 40.56 | $25.84 | 10500 |
| 2021-12-13 | 41.11 | $25.86 | 6800 |
| 2021-12-10 | 39.54 | $25.82 | 13200 |
| 2021-12-09 | 40.57 | $25.86 | 17100 |
| 2021-12-08 | 41.33 | $25.89 | 11200 |
| 2021-12-07 | 43.40 | $25.97 | 16500 |
| 2021-12-06 | 40.57 | $25.89 | 20700 |
| 2021-12-03 | 40.82 | $25.90 | 24300 |
| 2021-12-02 | 41.52 | $25.93 | 17900 |
| 2021-12-01 | 40.21 | $25.89 | 44500 |
| 2021-11-30 | 43.44 | $26.03 | 82000 |
| 2021-11-29 | 34.52 | $25.78 | 34600 |
| 2021-11-26 | 39.76 | $26.00 | 20700 |
| 2021-11-24 | 41.68 | $26.07 | 21300 |
| 2021-11-23 | 40.91 | $26.05 | 21900 |
| 2021-11-22 | 40.91 | $26.05 | 23400 |
| 2021-11-19 | 41.15 | $26.06 | 15100 |
| 2021-11-18 | 41.87 | $26.09 | 28600 |
| 2021-11-17 | 43.30 | $26.15 | 14700 |
| 2021-11-16 | 42.99 | $26.14 | 17800 |
| 2021-11-15 | 42.99 | $26.14 | 16500 |
| 2021-11-12 | 42.43 | $26.12 | 14100 |
| 2021-11-11 | 41.32 | $26.08 | 27000 |
| 2021-11-10 | 44.58 | $26.24 | 19200 |
| 2021-11-09 | 53.02 | $26.58 | 17600 |
| 2021-11-08 | 55.99 | $26.68 | 13900 |
| 2021-11-05 | 59.46 | $26.79 | 18100 |
| 2021-11-04 | 56.17 | $26.65 | 17000 |
| 2021-11-03 | 53.08 | $26.53 | 15000 |
| 2021-11-02 | 54.92 | $26.59 | 12600 |
| 2021-11-01 | 52.57 | $26.50 | 16900 |
| 2021-10-29 | 48.31 | $26.35 | 77500 |
| 2021-10-28 | 56.32 | $26.60 | 15500 |
| 2021-10-27 | 54.61 | $26.54 | 17700 |
| 2021-10-26 | 52.23 | $26.46 | 9700 |
| 2021-10-25 | 48.72 | $26.35 | 16200 |
| 2021-10-22 | 49.99 | $26.39 | 8700 |
| 2021-10-21 | 50.61 | $26.41 | 14300 |
| 2021-10-20 | 52.81 | $26.48 | 33300 |
| 2021-10-19 | 45.40 | $26.25 | 27600 |
| 2021-10-18 | 42.42 | $26.17 | 6300 |
| 2021-10-15 | 42.98 | $26.19 | 16500 |
| 2021-10-14 | 44.08 | $26.23 | 55600 |
| 2021-10-13 | 44.35 | $26.24 | 15800 |
| 2021-10-12 | 45.14 | $26.27 | 15000 |
| 2021-10-11 | 39.70 | $26.11 | 13200 |
| 2021-10-08 | 38.99 | $26.09 | 15900 |
| 2021-10-07 | 38.64 | $26.08 | 18100 |
| 2021-10-06 | 38.64 | $26.08 | 37100 |
| 2021-10-05 | 36.36 | $26.01 | 13800 |
| 2021-10-04 | 37.69 | $26.08 | 27100 |
| 2021-10-01 | 40.95 | $26.24 | 6500 |
| 2021-09-30 | 39.71 | $26.20 | 77800 |
| 2021-09-29 | 40.73 | $26.25 | 17700 |
| 2021-09-28 | 33.64 | $26.03 | 25600 |
| 2021-09-27 | 39.80 | $26.33 | 27600 |
| 2021-09-24 | 45.33 | $26.54 | 5000 |
| 2021-09-23 | 46.20 | $26.57 | 14200 |
| 2021-09-22 | 48.88 | $26.66 | 32600 |
| 2021-09-21 | 42.95 | $26.49 | 8600 |
| 2021-09-20 | 46.24 | $26.60 | 11400 |
| 2021-09-17 | 47.83 | $26.65 | 8200 |
| 2021-09-16 | 48.46 | $26.67 | 18500 |
| 2021-09-15 | 47.14 | $26.63 | 17700 |
| 2021-09-14 | 42.95 | $26.51 | 4600 |
| 2021-09-13 | 45.22 | $26.59 | 8600 |
| 2021-09-10 | 44.52 | $26.57 | 11300 |
| 2021-09-09 | 44.19 | $26.56 | 13400 |
| 2021-09-08 | 44.96 | $26.59 | 14100 |
| 2021-09-07 | 47.61 | $26.69 | 16700 |
| 2021-09-03 | 49.27 | $26.75 | 15300 |
| 2021-09-02 | 50.95 | $26.81 | 15800 |
| 2021-09-01 | 50.14 | $26.78 | 21200 |
| 2021-08-31 | 43.00 | $26.54 | 58000 |
| 2021-08-30 | 47.29 | $26.70 | 13100 |
| 2021-08-27 | 54.76 | $26.93 | 13300 |
| 2021-08-26 | 47.58 | $26.72 | 12500 |
| 2021-08-25 | 52.89 | $26.86 | 15200 |
| 2021-08-24 | 53.71 | $26.88 | 11000 |
| 2021-08-23 | 54.91 | $26.91 | 8000 |
| 2021-08-20 | 55.70 | $26.93 | 12900 |
| 2021-08-19 | 53.14 | $26.85 | 10100 |
| 2021-08-18 | 52.48 | $26.83 | 13600 |
| 2021-08-17 | 52.48 | $26.83 | 9900 |
| 2021-08-16 | 51.88 | $26.81 | 12700 |
| 2021-08-13 | 52.19 | $26.82 | 17600 |
| 2021-08-12 | 56.80 | $26.96 | 10400 |
| 2021-08-11 | 53.75 | $26.85 | 7700 |
| 2021-08-10 | 52.89 | $26.82 | 15400 |
| 2021-08-09 | 55.51 | $26.90 | 9700 |
| 2021-08-06 | 58.24 | $26.98 | 16100 |
| 2021-08-05 | 61.48 | $27.07 | 17700 |
| 2021-08-04 | 58.82 | $26.96 | 38700 |
| 2021-08-03 | 52.93 | $26.75 | 30800 |
| 2021-08-02 | 62.66 | $26.99 | 25300 |
| 2021-07-30 | 60.95 | $26.93 | 17600 |
| 2021-07-29 | 54.36 | $26.73 | 15600 |
| 2021-07-28 | 53.23 | $26.70 | 15400 |
| 2021-07-27 | 54.95 | $26.74 | 15000 |
| 2021-07-26 | 54.60 | $26.73 | 10000 |
| 2021-07-23 | 52.15 | $26.66 | 12300 |
| 2021-07-22 | 48.35 | $26.56 | 14200 |
| 2021-07-21 | 50.25 | $26.61 | 225600 |
| 2021-07-20 | 47.52 | $26.54 | 16100 |
| 2021-07-19 | 47.52 | $26.54 | 9700 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-74.03
2026-07-16
Close Price
$20.43
Vol: 23721
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -74.03 | $20.43 | 23721 |
| 2026-07-15 | -70.13 | $20.46 | 24600 |
| 2026-07-14 | -78.75 | $20.40 | 18217 |
| 2026-07-13 | -91.25 | $20.30 | 33100 |
| 2026-07-10 | -83.12 | $20.39 | 27200 |
| 2026-07-09 | -77.92 | $20.43 | 33508 |
| 2026-07-08 | -84.42 | $20.38 | 42000 |
| 2026-07-07 | -68.92 | $20.52 | 45500 |
| 2026-07-06 | -62.16 | $20.57 | 21100 |
| 2026-07-02 | -71.62 | $20.50 | 51700 |
| 2026-07-01 | -74.07 | $20.50 | 60300 |
| 2026-06-30 | -86.32 | $20.42 | 314925 |
| 2026-06-29 | -90.48 | $20.48 | 40914 |
| 2026-06-26 | -97.83 | $20.42 | 45318 |
| 2026-06-25 | -100.00 | $20.53 | 24517 |
| 2026-06-24 | -94.50 | $20.62 | 30143 |
| 2026-06-23 | -98.11 | $20.61 | 31600 |
| 2026-06-22 | -98.02 | $20.66 | 41200 |
| 2026-06-18 | -73.47 | $20.93 | 17400 |
| 2026-06-17 | -72.45 | $20.94 | 17214 |
| 2026-06-16 | -69.39 | $20.97 | 20400 |
| 2026-06-15 | -75.00 | $20.93 | 14911 |
| 2026-06-12 | -78.30 | $20.90 | 16100 |
| 2026-06-11 | -78.26 | $20.92 | 20400 |
| 2026-06-10 | -90.43 | $20.78 | 21400 |
| 2026-06-09 | -88.98 | $20.80 | 17400 |
| 2026-06-08 | -95.54 | $20.82 | 24500 |
| 2026-06-05 | -96.43 | $20.81 | 15400 |
| 2026-06-04 | -98.99 | $20.91 | 19534 |
| 2026-06-03 | -95.96 | $20.94 | 28816 |
| 2026-06-02 | -91.46 | $21.14 | 23323 |
| 2026-06-01 | -81.71 | $21.22 | 27000 |
| 2026-05-29 | -100.00 | $21.10 | 59905 |
| 2026-05-28 | -47.54 | $21.60 | 15300 |
| 2026-05-27 | -50.82 | $21.58 | 36419 |
| 2026-05-26 | -77.05 | $21.42 | 17800 |
| 2026-05-22 | -82.26 | $21.39 | 13539 |
| 2026-05-21 | -91.94 | $21.33 | 39400 |
| 2026-05-20 | -70.00 | $21.48 | 35900 |
| 2026-05-19 | -100.00 | $21.33 | 34800 |
| 2026-05-18 | -88.89 | $21.58 | 28717 |
| 2026-05-15 | -80.00 | $21.62 | 46600 |
| 2026-05-14 | -40.00 | $21.76 | 21200 |
| 2026-05-13 | -31.43 | $21.79 | 16639 |
| 2026-05-12 | -37.14 | $21.77 | 28508 |
| 2026-05-11 | -10.26 | $21.86 | 26035 |
| 2026-05-08 | -6.52 | $21.87 | 16200 |
| 2026-05-07 | -34.78 | $21.74 | 18000 |
| 2026-05-06 | -27.08 | $21.77 | 8515 |
| 2026-05-05 | -30.00 | $21.69 | 11400 |
| 2026-05-04 | -29.41 | $21.65 | 20600 |
| 2026-05-01 | -21.18 | $21.72 | 9900 |
| 2026-04-30 | -14.89 | $21.76 | 27800 |
| 2026-04-29 | -23.08 | $21.63 | 21936 |
| 2026-04-28 | -7.14 | $21.80 | 13100 |
| 2026-04-27 | -5.71 | $21.82 | 15500 |
| 2026-04-24 | -4.41 | $21.80 | 12000 |
| 2026-04-23 | -5.19 | $21.78 | 21300 |
| 2026-04-22 | -4.69 | $21.72 | 17600 |
| 2026-04-21 | -10.16 | $21.65 | 14700 |
| 2026-04-20 | -13.28 | $21.61 | 13000 |
| 2026-04-17 | -8.59 | $21.67 | 9100 |
| 2026-04-16 | -15.63 | $21.58 | 13500 |
| 2026-04-15 | -7.09 | $21.68 | 11000 |
| 2026-04-14 | -7.03 | $21.69 | 14300 |
| 2026-04-13 | -32.43 | $21.50 | 18200 |
| 2026-04-10 | -34.23 | $21.48 | 21800 |
| 2026-04-09 | -29.33 | $21.56 | 21400 |
| 2026-04-08 | -34.59 | $21.54 | 23820 |
| 2026-04-07 | -58.49 | $21.16 | 21100 |
| 2026-04-06 | -56.60 | $21.19 | 38900 |
| 2026-04-02 | -65.29 | $21.09 | 33800 |
| 2026-04-01 | -71.10 | $21.00 | 64700 |
| 2026-03-31 | -85.56 | $20.76 | 213200 |
| 2026-03-30 | -97.42 | $20.79 | 24500 |
| 2026-03-27 | -94.74 | $20.88 | 22500 |
| 2026-03-26 | -97.06 | $21.00 | 26900 |
| 2026-03-25 | -97.96 | $21.15 | 22900 |
| 2026-03-24 | -98.64 | $21.14 | 18900 |
| 2026-03-23 | -99.30 | $21.17 | 28100 |
| 2026-03-20 | -99.30 | $21.17 | 23400 |
| 2026-03-19 | -93.10 | $21.51 | 33700 |
| 2026-03-18 | -100.00 | $21.50 | 15800 |
| 2026-03-17 | -100.00 | $21.68 | 11600 |
| 2026-03-16 | -100.00 | $21.71 | 23203 |
| 2026-03-13 | -92.11 | $21.89 | 35100 |
| 2026-03-12 | -80.26 | $21.98 | 54500 |
| 2026-03-11 | -100.00 | $21.95 | 12800 |
| 2026-03-10 | -87.50 | $22.03 | 9600 |
| 2026-03-09 | -92.19 | $22.00 | 26800 |
| 2026-03-06 | -78.95 | $22.14 | 19000 |
| 2026-03-05 | -64.29 | $22.23 | 18400 |
| 2026-03-04 | -57.14 | $22.27 | 8300 |
| 2026-03-03 | -58.93 | $22.26 | 23000 |
| 2026-03-02 | -48.21 | $22.32 | 55100 |
| 2026-02-27 | -80.36 | $22.14 | 147800 |
| 2026-02-26 | -10.20 | $22.54 | 25300 |
| 2026-02-25 | 0.00 | $22.58 | 28100 |
| 2026-02-24 | -14.89 | $22.50 | 23800 |
| 2026-02-23 | -12.77 | $22.51 | 31400 |
| 2026-02-20 | -14.89 | $22.50 | 25400 |
| 2026-02-19 | -22.45 | $22.46 | 42400 |
| 2026-02-18 | -14.71 | $22.47 | 36300 |
| 2026-02-17 | 0.00 | $22.45 | 28200 |
| 2026-02-13 | -11.11 | $22.29 | 13800 |
| 2026-02-12 | -24.44 | $22.23 | 30200 |
| 2026-02-11 | -2.22 | $22.33 | 20900 |
| 2026-02-10 | -17.07 | $22.23 | 16200 |
| 2026-02-09 | -19.51 | $22.22 | 10100 |
| 2026-02-06 | -21.95 | $22.21 | 21300 |
| 2026-02-05 | -31.71 | $22.17 | 20800 |
| 2026-02-04 | -30.23 | $22.17 | 9800 |
| 2026-02-03 | -18.87 | $22.20 | 15400 |
| 2026-02-02 | -9.43 | $22.25 | 19600 |
| 2026-01-30 | -15.00 | $22.21 | 22200 |
| 2026-01-29 | -14.67 | $22.19 | 18500 |
| 2026-01-28 | -10.67 | $22.22 | 15200 |
| 2026-01-27 | -5.33 | $22.26 | 21400 |
| 2026-01-26 | -6.67 | $22.25 | 18400 |
| 2026-01-23 | -9.33 | $22.23 | 13500 |
| 2026-01-22 | -21.33 | $22.14 | 15200 |
| 2026-01-21 | -32.00 | $22.06 | 30000 |
| 2026-01-20 | -34.67 | $22.04 | 30200 |
| 2026-01-16 | -18.67 | $22.16 | 36900 |
| 2026-01-15 | -5.33 | $22.26 | 23000 |
| 2026-01-14 | -1.56 | $22.18 | 34900 |
| 2026-01-13 | -12.50 | $22.11 | 31000 |
| 2026-01-12 | -9.43 | $22.03 | 16800 |
| 2026-01-09 | -15.09 | $22.00 | 20100 |
| 2026-01-08 | -21.57 | $21.95 | 30200 |
| 2026-01-07 | -23.53 | $21.94 | 19000 |
| 2026-01-06 | -32.14 | $21.88 | 26700 |
| 2026-01-05 | -23.21 | $21.93 | 50000 |
| 2026-01-02 | -26.53 | $21.86 | 25200 |
| 2025-12-31 | -77.55 | $21.61 | 77600 |
| 2025-12-30 | -75.51 | $21.62 | 56300 |
| 2025-12-29 | -73.47 | $21.63 | 41500 |
| 2025-12-26 | -61.22 | $21.69 | 20000 |
| 2025-12-24 | -79.17 | $21.65 | 14800 |
| 2025-12-23 | -80.56 | $21.64 | 27200 |
| 2025-12-22 | -72.22 | $21.70 | 33000 |
| 2025-12-19 | -61.11 | $21.78 | 33400 |
| 2025-12-18 | -54.17 | $21.83 | 33900 |
| 2025-12-17 | -62.50 | $21.77 | 30000 |
| 2025-12-16 | -54.17 | $21.83 | 43900 |
| 2025-12-15 | -70.73 | $21.74 | 44100 |
| 2025-12-12 | -82.11 | $21.67 | 31500 |
| 2025-12-11 | -67.57 | $21.86 | 41600 |
| 2025-12-10 | -83.94 | $21.72 | 20100 |
| 2025-12-09 | -87.59 | $21.67 | 54200 |
| 2025-12-08 | -95.62 | $21.56 | 29500 |
| 2025-12-05 | -97.74 | $21.57 | 30300 |
| 2025-12-04 | -97.74 | $21.57 | 28200 |
| 2025-12-03 | -87.97 | $21.70 | 34200 |
| 2025-12-02 | -91.73 | $21.65 | 42700 |
| 2025-12-01 | -98.45 | $21.60 | 53300 |
| 2025-11-28 | -92.25 | $21.68 | 53100 |
| 2025-11-26 | -71.43 | $22.10 | 29700 |
| 2025-11-25 | -77.78 | $22.06 | 22100 |
| 2025-11-24 | -81.62 | $22.01 | 17800 |
| 2025-11-21 | -85.29 | $21.96 | 15600 |
| 2025-11-20 | -95.56 | $21.83 | 26600 |
| 2025-11-19 | -93.55 | $21.96 | 16200 |
| 2025-11-18 | -91.80 | $22.00 | 18000 |
| 2025-11-17 | -95.08 | $21.96 | 26600 |
| 2025-11-14 | -96.43 | $22.31 | 20300 |
| 2025-11-13 | -98.78 | $22.31 | 22400 |
| 2025-11-12 | -71.01 | $22.63 | 23800 |
| 2025-11-11 | -39.13 | $22.85 | 26000 |
| 2025-11-10 | -57.97 | $22.72 | 10900 |
| 2025-11-07 | -81.16 | $22.56 | 16900 |
| 2025-11-06 | -69.57 | $22.64 | 21400 |
| 2025-11-05 | -65.22 | $22.67 | 25400 |
| 2025-11-04 | -75.36 | $22.60 | 25500 |
| 2025-11-03 | -80.33 | $22.63 | 19200 |
| 2025-10-31 | -78.69 | $22.64 | 46500 |
| 2025-10-30 | -65.15 | $22.74 | 25000 |
| 2025-10-29 | -41.67 | $22.93 | 7600 |
| 2025-10-28 | -30.56 | $23.01 | 15200 |
| 2025-10-27 | -25.00 | $23.05 | 14600 |
| 2025-10-24 | -26.39 | $23.04 | 16200 |
| 2025-10-23 | -48.81 | $22.94 | 12900 |
| 2025-10-22 | -60.00 | $22.93 | 23400 |
| 2025-10-21 | -50.88 | $23.07 | 15900 |
| 2025-10-20 | -65.22 | $22.99 | 27500 |
| 2025-10-17 | -76.22 | $22.85 | 14700 |
| 2025-10-16 | -80.42 | $22.79 | 26300 |
| 2025-10-15 | -81.76 | $22.78 | 22300 |
| 2025-10-14 | -87.58 | $22.70 | 18400 |
| 2025-10-13 | -88.24 | $22.69 | 13500 |
| 2025-10-10 | -100.00 | $22.51 | 18500 |
| 2025-10-09 | -88.81 | $22.77 | 21800 |
| 2025-10-08 | -76.22 | $22.95 | 14300 |
| 2025-10-07 | -77.62 | $22.93 | 13400 |
| 2025-10-06 | -77.62 | $22.93 | 13000 |
| 2025-10-03 | -71.33 | $23.02 | 16900 |
| 2025-10-02 | -67.83 | $23.07 | 23300 |
| 2025-10-01 | -63.64 | $23.13 | 19800 |
| 2025-09-30 | -92.31 | $22.72 | 70500 |
| 2025-09-29 | -87.60 | $22.91 | 21100 |
| 2025-09-26 | -79.85 | $23.01 | 26700 |
| 2025-09-25 | -63.57 | $23.22 | 26800 |
| 2025-09-24 | -41.86 | $23.50 | 18900 |
| 2025-09-23 | -30.23 | $23.65 | 25700 |
| 2025-09-22 | -20.93 | $23.77 | 9100 |
| 2025-09-19 | -13.95 | $23.86 | 17800 |
| 2025-09-18 | -10.85 | $23.90 | 11200 |
| 2025-09-17 | -3.88 | $23.99 | 19300 |
| 2025-09-16 | -10.24 | $23.89 | 39200 |
| 2025-09-15 | -4.00 | $23.95 | 28600 |
| 2025-09-12 | 0.00 | $23.79 | 21600 |
| 2025-09-11 | -4.30 | $23.64 | 14600 |
| 2025-09-10 | -6.33 | $23.49 | 7800 |
| 2025-09-09 | -17.72 | $23.40 | 11100 |
| 2025-09-08 | -12.09 | $23.43 | 23700 |
| 2025-09-05 | -29.67 | $23.27 | 64100 |
| 2025-09-04 | -56.04 | $23.03 | 24500 |
| 2025-09-03 | -62.64 | $22.97 | 11500 |
| 2025-09-02 | -80.22 | $22.81 | 24000 |
| 2025-08-29 | -77.08 | $22.80 | 106900 |
| 2025-08-28 | -1.85 | $23.52 | 14400 |
| 2025-08-27 | -2.96 | $23.50 | 22000 |
| 2025-08-26 | -4.11 | $23.48 | 16400 |
| 2025-08-25 | -3.33 | $23.47 | 11900 |
| 2025-08-22 | -4.03 | $23.43 | 17300 |
| 2025-08-21 | -5.04 | $23.32 | 29300 |
| 2025-08-20 | 0.00 | $23.34 | 14400 |
| 2025-08-19 | -0.70 | $23.22 | 29500 |
| 2025-08-18 | -9.09 | $23.01 | 5800 |
| 2025-08-15 | -9.85 | $23.00 | 12400 |
| 2025-08-14 | -10.61 | $22.99 | 8000 |
| 2025-08-13 | -8.33 | $23.02 | 12800 |
| 2025-08-12 | -20.90 | $22.85 | 11500 |
| 2025-08-11 | -31.34 | $22.71 | 11400 |
| 2025-08-08 | -31.34 | $22.71 | 9800 |
| 2025-08-07 | -33.58 | $22.68 | 16800 |
| 2025-08-06 | -17.16 | $22.90 | 34300 |
| 2025-08-05 | -0.83 | $22.99 | 16400 |
| 2025-08-04 | -5.60 | $22.91 | 30800 |
| 2025-08-01 | -3.41 | $22.57 | 8300 |
| 2025-07-31 | 0.00 | $22.51 | 71700 |
| 2025-07-30 | -6.25 | $22.21 | 11400 |
| 2025-07-29 | -3.30 | $22.23 | 11800 |
| 2025-07-28 | -12.24 | $22.11 | 30900 |
| 2025-07-25 | -13.27 | $22.10 | 20800 |
| 2025-07-24 | -22.45 | $22.01 | 18000 |
| 2025-07-23 | -32.65 | $21.91 | 12000 |
| 2025-07-22 | -26.53 | $21.97 | 10800 |
| 2025-07-21 | -28.57 | $21.95 | 13800 |
| 2025-07-18 | -24.49 | $21.99 | 16500 |
| 2025-07-17 | -24.27 | $21.98 | 15900 |
| 2025-07-16 | -41.75 | $21.80 | 22000 |
| 2025-07-15 | -32.04 | $21.90 | 33600 |
| 2025-07-14 | -20.39 | $22.02 | 23900 |
| 2025-07-11 | -11.65 | $22.11 | 16300 |
| 2025-07-10 | -1.94 | $22.21 | 21600 |
| 2025-07-09 | -3.70 | $21.98 | 10600 |
| 2025-07-08 | 0.00 | $21.94 | 22100 |
| 2025-07-07 | -13.43 | $21.78 | 29500 |
| 2025-07-03 | -19.40 | $21.74 | 29300 |
| 2025-07-02 | -1.54 | $21.84 | 25400 |
| 2025-07-01 | -27.27 | $21.52 | 31500 |
| 2025-06-30 | -55.93 | $21.31 | 109000 |
| 2025-06-27 | -35.59 | $21.43 | 49600 |
| 2025-06-26 | -5.26 | $21.59 | 57300 |
| 2025-06-25 | -11.54 | $21.51 | 14300 |
| 2025-06-24 | -15.38 | $21.49 | 26000 |
| 2025-06-23 | -36.54 | $21.38 | 10400 |
| 2025-06-20 | -48.08 | $21.32 | 14600 |
| 2025-06-18 | -51.92 | $21.30 | 21300 |
| 2025-06-17 | -70.15 | $21.25 | 17400 |
| 2025-06-16 | -65.67 | $21.28 | 15100 |
| 2025-06-13 | -53.73 | $21.36 | 22500 |
| 2025-06-12 | -47.76 | $21.40 | 19400 |
| 2025-06-11 | -43.28 | $21.43 | 32100 |
| 2025-06-10 | -34.33 | $21.49 | 35300 |
| 2025-06-09 | -36.62 | $21.50 | 32800 |
| 2025-06-06 | -49.30 | $21.41 | 26600 |
| 2025-06-05 | -33.80 | $21.52 | 29800 |
| 2025-06-04 | -47.89 | $21.42 | 18300 |
| 2025-06-03 | -66.20 | $21.29 | 29400 |
| 2025-06-02 | -78.87 | $21.20 | 43300 |
| 2025-05-30 | -82.35 | $21.20 | 98700 |
| 2025-05-29 | -46.67 | $21.48 | 41500 |
| 2025-05-28 | -78.33 | $21.29 | 41900 |
| 2025-05-27 | -54.84 | $21.44 | 45000 |
| 2025-05-23 | -85.48 | $21.25 | 15200 |
| 2025-05-22 | -83.87 | $21.26 | 21500 |
| 2025-05-21 | -100.00 | $21.21 | 35000 |
| 2025-05-20 | -29.79 | $21.65 | 41100 |
| 2025-05-19 | -38.46 | $21.59 | 16100 |
| 2025-05-16 | -42.37 | $21.54 | 25100 |
| 2025-05-15 | -49.15 | $21.50 | 14500 |
| 2025-05-14 | -49.28 | $21.45 | 15900 |
| 2025-05-13 | -36.23 | $21.54 | 7500 |
| 2025-05-12 | -39.13 | $21.52 | 29200 |
| 2025-05-09 | -40.58 | $21.51 | 15100 |
| 2025-05-08 | -61.22 | $21.48 | 17600 |
| 2025-05-07 | -60.20 | $21.49 | 7000 |
| 2025-05-06 | -62.24 | $21.47 | 16100 |
| 2025-05-05 | -67.35 | $21.42 | 18700 |
| 2025-05-02 | -53.06 | $21.56 | 8300 |
| 2025-05-01 | -52.04 | $21.57 | 25700 |
| 2025-04-30 | -52.04 | $21.57 | 20100 |
| 2025-04-29 | -36.73 | $21.72 | 10700 |
| 2025-04-28 | -34.69 | $21.74 | 24500 |
| 2025-04-25 | -39.80 | $21.69 | 20700 |
| 2025-04-24 | -37.76 | $21.71 | 29200 |
| 2025-04-23 | -43.88 | $21.65 | 21300 |
| 2025-04-22 | -72.45 | $21.37 | 14500 |
| 2025-04-21 | -88.46 | $21.22 | 16200 |
| 2025-04-17 | -79.81 | $21.31 | 23800 |
| 2025-04-16 | -84.55 | $21.27 | 11100 |
| 2025-04-15 | -78.90 | $21.34 | 25900 |
| 2025-04-14 | -83.49 | $21.29 | 35600 |
| 2025-04-11 | -87.16 | $21.25 | 27600 |
| 2025-04-10 | -71.58 | $21.52 | 42700 |
| 2025-04-09 | -36.84 | $21.85 | 48300 |
| 2025-04-08 | -61.05 | $21.62 | 55500 |
| 2025-04-07 | -64.21 | $21.59 | 34900 |
| 2025-04-04 | -46.32 | $21.76 | 105100 |
| 2025-04-03 | -68.42 | $21.55 | 53700 |
| 2025-04-02 | -78.67 | $21.61 | 28500 |
| 2025-04-01 | -88.00 | $21.54 | 38500 |
| 2025-03-31 | -89.33 | $21.53 | 185000 |
| 2025-03-28 | -98.33 | $21.63 | 35600 |
| 2025-03-27 | -81.67 | $21.73 | 37100 |
| 2025-03-26 | -83.78 | $21.84 | 28500 |
| 2025-03-25 | -61.04 | $22.02 | 15600 |
| 2025-03-24 | -66.23 | $21.98 | 33000 |
| 2025-03-21 | -58.44 | $22.04 | 28800 |
| 2025-03-20 | -46.75 | $22.13 | 11400 |
| 2025-03-19 | -46.75 | $22.13 | 29700 |
| 2025-03-18 | -55.84 | $22.06 | 20800 |
| 2025-03-17 | -46.75 | $22.13 | 20900 |
| 2025-03-14 | -72.73 | $21.93 | 21800 |
| 2025-03-13 | -84.42 | $21.84 | 24700 |
| 2025-03-12 | -87.01 | $21.82 | 25400 |
| 2025-03-11 | -94.59 | $21.79 | 36900 |
| 2025-03-10 | -95.83 | $21.80 | 37000 |
| 2025-03-07 | -89.71 | $21.88 | 22800 |
| 2025-03-06 | -87.14 | $21.90 | 35900 |
| 2025-03-05 | -72.86 | $22.00 | 33400 |
| 2025-03-04 | -74.29 | $21.99 | 31600 |
| 2025-03-03 | -61.43 | $22.08 | 35900 |
| 2025-02-28 | -76.64 | $22.06 | 38300 |
| 2025-02-27 | -50.47 | $22.34 | 37300 |
| 2025-02-26 | -47.90 | $22.43 | 16800 |
| 2025-02-25 | -50.00 | $22.44 | 40900 |
| 2025-02-24 | -59.52 | $22.32 | 19800 |
| 2025-02-21 | -65.08 | $22.25 | 9000 |
| 2025-02-20 | -69.05 | $22.20 | 16400 |
| 2025-02-19 | -67.46 | $22.22 | 22600 |
| 2025-02-18 | -62.70 | $22.28 | 13500 |
| 2025-02-14 | -58.73 | $22.33 | 27500 |
| 2025-02-13 | -65.08 | $22.25 | 33100 |
| 2025-02-12 | -85.71 | $21.99 | 48000 |
| 2025-02-11 | -63.36 | $22.24 | 20700 |
| 2025-02-10 | -56.93 | $22.29 | 12700 |
| 2025-02-07 | -53.47 | $22.30 | 11300 |
| 2025-02-06 | -47.22 | $22.39 | 18700 |
| 2025-02-05 | -44.44 | $22.43 | 27700 |
| 2025-02-04 | -59.03 | $22.22 | 26300 |
| 2025-02-03 | -66.67 | $22.11 | 28400 |
| 2025-01-31 | -56.25 | $22.26 | 73100 |
| 2025-01-30 | -24.31 | $22.72 | 17500 |
| 2025-01-29 | -30.56 | $22.63 | 22900 |
| 2025-01-28 | -12.50 | $22.89 | 25800 |
| 2025-01-27 | -0.69 | $23.06 | 40600 |
| 2025-01-24 | -9.68 | $22.75 | 20500 |
| 2025-01-23 | -16.94 | $22.66 | 20100 |
| 2025-01-22 | -7.26 | $22.78 | 16800 |
| 2025-01-21 | -0.81 | $22.86 | 25700 |
| 2025-01-17 | -27.56 | $22.55 | 33800 |
| 2025-01-16 | -23.62 | $22.60 | 33000 |
| 2025-01-15 | -31.50 | $22.50 | 23700 |
| 2025-01-14 | -74.80 | $21.95 | 48000 |
| 2025-01-13 | -90.00 | $21.77 | 32800 |
| 2025-01-10 | -85.26 | $21.86 | 100500 |
| 2025-01-08 | -80.52 | $21.95 | 48800 |
| 2025-01-07 | -67.53 | $22.15 | 23200 |
| 2025-01-06 | -47.40 | $22.46 | 32600 |
| 2025-01-03 | -43.51 | $22.52 | 28900 |
| 2025-01-02 | -54.55 | $22.35 | 18900 |
| 2024-12-31 | -79.22 | $21.97 | 185400 |
| 2024-12-30 | -79.17 | $22.00 | 67200 |
| 2024-12-27 | -96.53 | $21.75 | 42900 |
| 2024-12-26 | -93.02 | $21.95 | 58800 |
| 2024-12-24 | -92.17 | $22.12 | 17800 |
| 2024-12-23 | -92.58 | $22.18 | 55900 |
| 2024-12-20 | -88.65 | $22.27 | 44300 |
| 2024-12-19 | -93.89 | $22.15 | 78900 |
| 2024-12-18 | -97.89 | $22.44 | 56200 |
| 2024-12-17 | -85.39 | $22.78 | 55400 |
| 2024-12-16 | -94.38 | $22.62 | 24600 |
| 2024-12-13 | -92.70 | $22.65 | 40500 |
| 2024-12-12 | -96.77 | $22.80 | 47500 |
| 2024-12-11 | -85.81 | $23.03 | 43000 |
| 2024-12-10 | -86.08 | $23.04 | 42400 |
| 2024-12-09 | -98.22 | $22.93 | 40000 |
| 2024-12-06 | -90.91 | $23.07 | 26100 |
| 2024-12-05 | -89.20 | $23.10 | 33600 |
| 2024-12-04 | -90.34 | $23.08 | 40800 |
| 2024-12-03 | -96.57 | $22.98 | 75700 |
| 2024-12-02 | -96.51 | $23.01 | 118000 |
| 2024-11-29 | -98.68 | $23.18 | 244800 |
| 2024-11-27 | -95.50 | $23.61 | 36200 |
| 2024-11-26 | -95.92 | $23.73 | 33700 |
| 2024-11-25 | -65.17 | $24.09 | 22400 |
| 2024-11-22 | -73.03 | $24.02 | 19700 |
| 2024-11-21 | -86.52 | $23.90 | 15200 |
| 2024-11-20 | -92.13 | $23.85 | 25000 |
| 2024-11-19 | -75.28 | $24.00 | 45800 |
| 2024-11-18 | -58.43 | $24.15 | 16100 |
| 2024-11-15 | -64.49 | $24.16 | 24000 |
| 2024-11-14 | -66.67 | $24.16 | 14000 |
| 2024-11-13 | -68.42 | $24.14 | 34100 |
| 2024-11-12 | -57.89 | $24.26 | 30300 |
| 2024-11-11 | -47.37 | $24.38 | 51500 |
| 2024-11-08 | -28.07 | $24.60 | 13400 |
| 2024-11-07 | -58.77 | $24.25 | 32200 |
| 2024-11-06 | -77.19 | $24.04 | 16700 |
| 2024-11-05 | -54.39 | $24.30 | 18800 |
| 2024-11-04 | -81.58 | $23.99 | 25000 |
| 2024-11-01 | -92.11 | $23.87 | 19700 |
| 2024-10-31 | -95.96 | $23.97 | 38100 |
| 2024-10-30 | -75.79 | $24.20 | 21000 |
| 2024-10-29 | -80.00 | $24.16 | 23300 |
| 2024-10-28 | -89.02 | $24.24 | 10600 |
| 2024-10-25 | -89.29 | $24.24 | 14700 |
| 2024-10-24 | -100.00 | $24.19 | 11100 |
| 2024-10-23 | -93.24 | $24.30 | 18300 |
| 2024-10-22 | -56.76 | $24.57 | 10300 |
| 2024-10-21 | -77.03 | $24.42 | 16300 |
| 2024-10-18 | -22.97 | $24.82 | 10100 |
| 2024-10-17 | -22.97 | $24.82 | 11400 |
| 2024-10-16 | -23.17 | $24.88 | 18100 |
| 2024-10-15 | -46.34 | $24.69 | 22300 |
| 2024-10-14 | -53.66 | $24.63 | 15600 |
| 2024-10-11 | -70.73 | $24.49 | 25100 |
| 2024-10-10 | -97.22 | $24.37 | 16300 |
| 2024-10-09 | -92.96 | $24.41 | 19800 |
| 2024-10-08 | -85.92 | $24.46 | 49700 |
| 2024-10-07 | -100.00 | $24.42 | 16200 |
| 2024-10-04 | -72.00 | $24.71 | 8600 |
| 2024-10-03 | -32.84 | $24.85 | 13900 |
| 2024-10-02 | -43.28 | $24.78 | 29800 |
| 2024-10-01 | -25.00 | $24.84 | 36400 |
| 2024-09-30 | -8.00 | $24.99 | 163200 |
| 2024-09-27 | -14.00 | $24.93 | 14700 |
| 2024-09-26 | -13.00 | $24.94 | 19100 |
| 2024-09-25 | -18.00 | $24.89 | 18800 |
| 2024-09-24 | -10.00 | $24.97 | 25300 |
| 2024-09-23 | -19.00 | $24.88 | 17700 |
| 2024-09-20 | -15.00 | $24.92 | 28100 |
| 2024-09-19 | -11.00 | $24.96 | 24100 |
| 2024-09-18 | -9.68 | $24.91 | 18800 |
| 2024-09-17 | -8.60 | $24.92 | 27100 |
| 2024-09-16 | -2.35 | $24.90 | 18200 |
| 2024-09-13 | -9.71 | $24.82 | 32200 |
| 2024-09-12 | -7.08 | $24.83 | 16000 |
| 2024-09-11 | -5.45 | $24.81 | 9800 |
| 2024-09-10 | -0.85 | $24.76 | 18200 |
| 2024-09-09 | 0.00 | $24.70 | 14700 |
| 2024-09-06 | -9.48 | $24.58 | 15600 |
| 2024-09-05 | -7.38 | $24.60 | 35200 |
| 2024-09-04 | -20.00 | $24.41 | 17800 |
| 2024-09-03 | -34.90 | $24.17 | 34400 |
| 2024-08-30 | -28.80 | $24.16 | 22300 |
| 2024-08-29 | -6.52 | $24.57 | 25800 |
| 2024-08-28 | -2.86 | $24.55 | 17000 |
| 2024-08-27 | -5.71 | $24.50 | 14300 |
| 2024-08-26 | -6.86 | $24.48 | 18400 |
| 2024-08-23 | 0.00 | $24.50 | 29900 |
| 2024-08-22 | -2.50 | $24.41 | 20300 |
| 2024-08-21 | 0.00 | $24.45 | 18600 |
| 2024-08-20 | -1.39 | $24.27 | 22600 |
| 2024-08-19 | -2.13 | $24.23 | 17300 |
| 2024-08-16 | -1.53 | $24.14 | 27900 |
| 2024-08-15 | -8.04 | $23.88 | 12600 |
| 2024-08-14 | -4.46 | $23.92 | 19300 |
| 2024-08-13 | -11.76 | $23.75 | 24200 |
| 2024-08-12 | -29.63 | $23.61 | 14600 |
| 2024-08-09 | -28.70 | $23.62 | 18600 |
| 2024-08-08 | -29.63 | $23.61 | 19600 |
| 2024-08-07 | -39.81 | $23.50 | 23300 |
| 2024-08-06 | -50.93 | $23.38 | 37400 |
| 2024-08-05 | -62.96 | $23.25 | 24100 |
| 2024-08-02 | -45.19 | $23.46 | 26200 |
| 2024-08-01 | -63.46 | $23.27 | 39700 |
| 2024-07-31 | -80.77 | $23.09 | 138900 |
| 2024-07-30 | -76.83 | $23.30 | 34600 |
| 2024-07-29 | -72.19 | $23.41 | 23300 |
| 2024-07-26 | -62.91 | $23.55 | 15300 |
| 2024-07-25 | -72.85 | $23.40 | 20100 |
| 2024-07-24 | -86.09 | $23.20 | 23500 |
| 2024-07-23 | -64.90 | $23.52 | 8600 |
| 2024-07-22 | -48.34 | $23.77 | 8400 |
| 2024-07-19 | -54.30 | $23.68 | 7900 |
| 2024-07-18 | -49.67 | $23.75 | 17300 |
| 2024-07-17 | -49.01 | $23.76 | 9600 |
| 2024-07-16 | -45.70 | $23.81 | 16700 |
| 2024-07-15 | -49.01 | $23.76 | 17600 |
| 2024-07-12 | -49.67 | $23.75 | 16100 |
| 2024-07-11 | -53.64 | $23.69 | 20800 |
| 2024-07-10 | -72.19 | $23.41 | 22400 |
| 2024-07-09 | -77.48 | $23.33 | 14100 |
| 2024-07-08 | -70.86 | $23.43 | 21500 |
| 2024-07-05 | -70.86 | $23.43 | 16400 |
| 2024-07-03 | -72.85 | $23.40 | 29600 |
| 2024-07-02 | -82.12 | $23.26 | 9200 |
| 2024-07-01 | -82.78 | $23.25 | 37000 |
| 2024-06-28 | -22.22 | $23.37 | 31000 |
| 2024-06-27 | -8.77 | $23.44 | 18800 |
| 2024-06-26 | -18.18 | $23.37 | 17300 |
| 2024-06-25 | -3.03 | $23.47 | 21000 |
| 2024-06-24 | -23.08 | $23.33 | 12200 |
| 2024-06-21 | -10.61 | $23.39 | 10700 |
| 2024-06-20 | -19.70 | $23.33 | 17800 |
| 2024-06-18 | -6.06 | $23.42 | 7400 |
| 2024-06-17 | -20.00 | $23.32 | 11400 |
| 2024-06-14 | -23.08 | $23.30 | 14900 |
| 2024-06-13 | -24.62 | $23.29 | 8800 |
| 2024-06-12 | -31.25 | $23.24 | 20200 |
| 2024-06-11 | -60.32 | $23.05 | 7900 |
| 2024-06-10 | -41.27 | $23.17 | 11700 |
| 2024-06-07 | -15.87 | $23.33 | 10800 |
| 2024-06-06 | -11.11 | $23.36 | 14000 |
| 2024-06-05 | -36.23 | $23.24 | 11100 |
| 2024-06-04 | -37.66 | $23.28 | 38900 |
| 2024-06-03 | -32.47 | $23.32 | 31000 |
| 2024-05-31 | -20.78 | $23.41 | 86700 |
| 2024-05-30 | -43.21 | $23.22 | 10700 |
| 2024-05-29 | -73.96 | $22.86 | 58500 |
| 2024-05-28 | -50.48 | $23.04 | 16000 |
| 2024-05-24 | -46.67 | $23.08 | 12800 |
| 2024-05-23 | -60.00 | $22.94 | 55500 |
| 2024-05-22 | -48.57 | $23.06 | 17100 |
| 2024-05-21 | -42.86 | $23.12 | 22000 |
| 2024-05-20 | -43.81 | $23.11 | 14600 |
| 2024-05-17 | -42.86 | $23.12 | 20400 |
| 2024-05-16 | -40.95 | $23.14 | 28200 |
| 2024-05-15 | -33.33 | $23.22 | 40700 |
| 2024-05-14 | -59.05 | $22.95 | 30000 |
| 2024-05-13 | -51.43 | $23.03 | 14400 |
| 2024-05-10 | -55.24 | $22.99 | 12400 |
| 2024-05-09 | -53.98 | $23.04 | 18100 |
| 2024-05-08 | -57.93 | $23.13 | 27400 |
| 2024-05-07 | -45.61 | $23.45 | 16700 |
| 2024-05-06 | -53.89 | $23.41 | 25300 |
| 2024-05-03 | -61.14 | $23.27 | 31500 |
| 2024-05-02 | -78.97 | $22.93 | 22400 |
| 2024-05-01 | -87.18 | $22.77 | 77900 |
| 2024-04-30 | -98.46 | $22.55 | 138200 |
| 2024-04-29 | -79.57 | $22.99 | 30700 |
| 2024-04-26 | -81.48 | $22.96 | 18600 |
| 2024-04-25 | -74.78 | $23.18 | 12600 |
| 2024-04-24 | -62.39 | $23.46 | 17400 |
| 2024-04-23 | -62.83 | $23.45 | 31200 |
| 2024-04-22 | -87.39 | $22.90 | 16800 |
| 2024-04-19 | -86.64 | $22.92 | 10300 |
| 2024-04-18 | -88.61 | $22.88 | 37500 |
| 2024-04-17 | -86.08 | $22.94 | 16400 |
| 2024-04-16 | -91.98 | $22.80 | 15300 |
| 2024-04-15 | -96.41 | $22.83 | 23400 |
| 2024-04-12 | -99.35 | $23.45 | 6200 |
| 2024-04-11 | -97.90 | $23.58 | 14200 |
| 2024-04-10 | -83.33 | $23.93 | 19600 |
| 2024-04-09 | -55.10 | $24.44 | 13100 |
| 2024-04-08 | -61.22 | $24.38 | 6100 |
| 2024-04-05 | -60.20 | $24.39 | 9300 |
| 2024-04-04 | -64.29 | $24.35 | 10700 |
| 2024-04-03 | -84.69 | $24.15 | 16000 |
| 2024-04-02 | -97.62 | $24.16 | 13500 |
| 2024-04-01 | -60.71 | $24.47 | 23700 |
| 2024-03-28 | -86.76 | $24.39 | 73100 |
| 2024-03-27 | -35.00 | $24.77 | 22600 |
| 2024-03-26 | -28.13 | $24.80 | 18200 |
| 2024-03-25 | -39.06 | $24.73 | 9400 |
| 2024-03-22 | -12.50 | $24.90 | 8500 |
| 2024-03-21 | -15.63 | $24.88 | 21600 |
| 2024-03-20 | -33.33 | $24.76 | 17700 |
| 2024-03-19 | -22.22 | $24.83 | 24300 |
| 2024-03-18 | -60.32 | $24.59 | 13900 |
| 2024-03-15 | -55.56 | $24.62 | 11600 |
| 2024-03-14 | -53.97 | $24.63 | 13900 |
| 2024-03-13 | -17.46 | $24.86 | 14900 |
| 2024-03-12 | -14.29 | $24.88 | 8200 |
| 2024-03-11 | -14.29 | $24.88 | 18000 |
| 2024-03-08 | -5.97 | $24.93 | 14700 |
| 2024-03-07 | -5.26 | $24.93 | 28100 |
| 2024-03-06 | -11.69 | $24.87 | 39700 |
| 2024-03-05 | -21.52 | $24.78 | 16000 |
| 2024-03-04 | -26.09 | $24.71 | 20500 |
| 2024-03-01 | -22.83 | $24.74 | 37900 |
| 2024-02-29 | -10.87 | $24.85 | 145200 |
| 2024-02-28 | -44.44 | $24.53 | 18000 |
| 2024-02-27 | -16.67 | $24.78 | 14600 |
| 2024-02-26 | -11.36 | $24.81 | 17600 |
| 2024-02-23 | -6.82 | $24.85 | 28800 |
| 2024-02-22 | -31.40 | $24.54 | 8500 |
| 2024-02-21 | -32.98 | $24.50 | 18500 |
| 2024-02-20 | -21.28 | $24.61 | 5400 |
| 2024-02-16 | -35.11 | $24.48 | 9000 |
| 2024-02-15 | -24.14 | $24.53 | 15900 |
| 2024-02-14 | -28.10 | $24.47 | 30700 |
| 2024-02-13 | -34.96 | $24.38 | 14000 |
| 2024-02-12 | -4.07 | $24.76 | 20000 |
| 2024-02-09 | -2.75 | $24.64 | 21800 |
| 2024-02-08 | 0.00 | $24.45 | 16100 |
| 2024-02-07 | -12.64 | $24.34 | 16000 |
| 2024-02-06 | -17.24 | $24.30 | 17000 |
| 2024-02-05 | -28.74 | $24.20 | 51700 |
| 2024-02-02 | -20.69 | $24.27 | 10100 |
| 2024-02-01 | -1.15 | $24.44 | 14400 |
| 2024-01-31 | -5.13 | $24.26 | 13800 |
| 2024-01-30 | -11.69 | $24.20 | 13200 |
| 2024-01-29 | -23.91 | $24.22 | 13300 |
| 2024-01-26 | -40.86 | $24.07 | 17200 |
| 2024-01-25 | -24.73 | $24.22 | 28400 |
| 2024-01-24 | -48.39 | $24.00 | 6700 |
| 2024-01-23 | -41.94 | $24.06 | 10200 |
| 2024-01-22 | -44.09 | $24.04 | 19800 |
| 2024-01-19 | -65.59 | $23.84 | 19600 |
| 2024-01-18 | -87.10 | $23.64 | 10600 |
| 2024-01-17 | -79.57 | $23.71 | 14400 |
| 2024-01-16 | -80.65 | $23.70 | 19700 |
| 2024-01-12 | -39.42 | $24.04 | 6000 |
| 2024-01-11 | -28.31 | $23.98 | 8900 |
| 2024-01-10 | -24.32 | $24.00 | 15100 |
| 2024-01-09 | -26.49 | $23.96 | 11900 |
| 2024-01-08 | -29.73 | $23.90 | 23800 |
| 2024-01-05 | -37.84 | $23.75 | 12600 |
| 2024-01-04 | -46.49 | $23.59 | 18200 |
| 2024-01-03 | -37.84 | $23.75 | 19100 |
| 2024-01-02 | -36.22 | $23.78 | 15200 |
| 2023-12-29 | -26.49 | $23.96 | 53200 |
| 2023-12-28 | -4.86 | $24.36 | 8800 |
| 2023-12-27 | -2.75 | $24.37 | 22300 |
| 2023-12-26 | -9.30 | $24.16 | 21600 |
| 2023-12-22 | -4.35 | $24.14 | 13800 |
| 2023-12-21 | -11.80 | $24.02 | 16900 |
| 2023-12-20 | -9.32 | $24.06 | 35200 |
| 2023-12-19 | -6.58 | $24.02 | 18600 |
| 2023-12-18 | -6.71 | $23.99 | 31300 |
| 2023-12-15 | -2.68 | $24.05 | 27500 |
| 2023-12-14 | -7.14 | $23.90 | 23200 |
| 2023-12-13 | -47.86 | $23.33 | 29200 |
| 2023-12-12 | -75.00 | $22.95 | 22400 |
| 2023-12-11 | -79.19 | $22.82 | 11500 |
| 2023-12-08 | -71.14 | $22.94 | 14600 |
| 2023-12-07 | -53.33 | $23.20 | 21800 |
| 2023-12-06 | -56.67 | $23.15 | 35000 |
| 2023-12-05 | -46.67 | $23.30 | 15000 |
| 2023-12-04 | -32.67 | $23.51 | 32500 |
| 2023-12-01 | -7.75 | $23.81 | 34200 |
| 2023-11-30 | 0.00 | $23.86 | 82700 |
| 2023-11-29 | -6.64 | $23.41 | 26100 |
| 2023-11-28 | -1.22 | $23.53 | 16400 |
| 2023-11-27 | -5.58 | $23.35 | 11900 |
| 2023-11-24 | -11.55 | $23.20 | 1200 |
| 2023-11-22 | -12.35 | $23.18 | 18500 |
| 2023-11-21 | -7.97 | $23.29 | 10100 |
| 2023-11-20 | -9.16 | $23.25 | 11300 |
| 2023-11-17 | -6.20 | $23.32 | 5100 |
| 2023-11-16 | -6.27 | $23.27 | 18500 |
| 2023-11-15 | -7.59 | $23.23 | 22600 |
| 2023-11-14 | -3.30 | $23.36 | 28900 |
| 2023-11-13 | -14.59 | $22.83 | 15500 |
| 2023-11-10 | -21.00 | $22.65 | 16800 |
| 2023-11-09 | -23.49 | $22.58 | 13500 |
| 2023-11-08 | -16.01 | $22.79 | 14000 |
| 2023-11-07 | -14.23 | $22.84 | 21200 |
| 2023-11-06 | -13.17 | $22.87 | 10700 |
| 2023-11-03 | -11.03 | $22.93 | 17200 |
| 2023-11-02 | -6.00 | $22.70 | 29800 |
| 2023-11-01 | 0.00 | $21.93 | 29600 |
| 2023-10-31 | -4.55 | $21.40 | 43100 |
| 2023-10-30 | -52.20 | $21.11 | 21600 |
| 2023-10-27 | -62.33 | $21.19 | 14700 |
| 2023-10-26 | -67.38 | $21.26 | 23000 |
| 2023-10-25 | -70.61 | $21.17 | 17400 |
| 2023-10-24 | -67.65 | $21.34 | 23400 |
| 2023-10-23 | -83.66 | $20.85 | 13100 |
| 2023-10-20 | -82.35 | $20.89 | 18000 |
| 2023-10-19 | -87.06 | $20.75 | 18700 |
| 2023-10-18 | -88.72 | $20.73 | 33300 |
| 2023-10-17 | -83.33 | $20.95 | 26200 |
| 2023-10-16 | -74.25 | $21.30 | 16700 |
| 2023-10-13 | -76.34 | $21.23 | 21600 |
| 2023-10-12 | -82.08 | $21.04 | 19300 |
| 2023-10-11 | -78.06 | $21.21 | 16800 |
| 2023-10-10 | -79.24 | $21.17 | 33400 |
| 2023-10-09 | -83.29 | $21.01 | 29500 |
| 2023-10-06 | -88.97 | $20.79 | 98000 |
| 2023-10-05 | -91.74 | $21.19 | 41100 |
| 2023-10-04 | -96.58 | $21.02 | 41800 |
| 2023-10-03 | -97.15 | $21.00 | 46500 |
| 2023-10-02 | -100.00 | $21.66 | 21300 |
| 2023-09-29 | -100.00 | $22.54 | 148400 |
| 2023-09-28 | -93.45 | $22.88 | 33600 |
| 2023-09-27 | -93.96 | $23.05 | 32500 |
| 2023-09-26 | -97.12 | $23.10 | 11800 |
| 2023-09-25 | -89.60 | $23.33 | 17500 |
| 2023-09-22 | -83.20 | $23.41 | 7400 |
| 2023-09-21 | -84.68 | $23.40 | 19700 |
| 2023-09-20 | -100.00 | $23.75 | 23300 |
| 2023-09-19 | -93.55 | $23.87 | 14900 |
| 2023-09-18 | -94.23 | $23.96 | 50600 |
| 2023-09-15 | -75.00 | $24.06 | 128700 |
| 2023-09-14 | -48.00 | $24.21 | 19700 |
| 2023-09-13 | -60.00 | $24.15 | 20100 |
| 2023-09-12 | -60.00 | $24.15 | 21100 |
| 2023-09-11 | -54.00 | $24.18 | 14200 |
| 2023-09-08 | -38.00 | $24.26 | 18700 |
| 2023-09-07 | -37.74 | $24.28 | 6800 |
| 2023-09-06 | -28.30 | $24.33 | 15500 |
| 2023-09-05 | -33.96 | $24.30 | 29500 |
| 2023-09-01 | -20.75 | $24.37 | 23100 |
| 2023-08-31 | -16.98 | $24.39 | 96600 |
| 2023-08-30 | -54.41 | $24.11 | 7700 |
| 2023-08-29 | -23.53 | $24.32 | 16600 |
| 2023-08-28 | -37.68 | $24.23 | 13000 |
| 2023-08-25 | -33.33 | $24.30 | 19800 |
| 2023-08-24 | -26.67 | $24.35 | 11100 |
| 2023-08-23 | -36.67 | $24.37 | 23700 |
| 2023-08-22 | -60.00 | $24.16 | 33300 |
| 2023-08-21 | -67.78 | $24.09 | 35500 |
| 2023-08-18 | -48.89 | $24.26 | 13200 |
| 2023-08-17 | -56.52 | $24.20 | 59200 |
| 2023-08-16 | -56.52 | $24.20 | 14100 |
| 2023-08-15 | -48.91 | $24.27 | 18400 |
| 2023-08-14 | -55.43 | $24.21 | 8800 |
| 2023-08-11 | -47.83 | $24.28 | 7000 |
| 2023-08-10 | -39.13 | $24.36 | 11700 |
| 2023-08-09 | -41.05 | $24.36 | 9100 |
| 2023-08-08 | -39.80 | $24.39 | 20200 |
| 2023-08-07 | -52.04 | $24.27 | 10400 |
| 2023-08-04 | -74.49 | $24.05 | 16400 |
| 2023-08-03 | -91.84 | $23.88 | 11400 |
| 2023-08-02 | -87.18 | $24.10 | 20500 |
| 2023-08-01 | -70.13 | $24.26 | 14100 |
| 2023-07-31 | -42.68 | $24.50 | 27800 |
| 2023-07-28 | -76.83 | $24.22 | 15200 |
| 2023-07-27 | -53.66 | $24.41 | 26800 |
| 2023-07-26 | -37.80 | $24.54 | 25000 |
| 2023-07-25 | -51.22 | $24.43 | 19400 |
| 2023-07-24 | -42.68 | $24.50 | 12700 |
| 2023-07-21 | -35.37 | $24.56 | 7700 |
| 2023-07-20 | -37.80 | $24.54 | 26500 |
| 2023-07-19 | -28.05 | $24.62 | 12600 |
| 2023-07-18 | -31.71 | $24.59 | 7300 |
| 2023-07-17 | -45.12 | $24.48 | 15400 |
| 2023-07-14 | -31.71 | $24.59 | 12900 |
| 2023-07-13 | -19.51 | $24.69 | 35800 |
| 2023-07-12 | -18.29 | $24.70 | 25900 |
| 2023-07-11 | -24.39 | $24.65 | 10100 |
| 2023-07-10 | -40.24 | $24.52 | 5600 |
| 2023-07-07 | -54.88 | $24.40 | 9500 |
| 2023-07-06 | -73.33 | $24.27 | 32900 |
| 2023-07-05 | -50.00 | $24.59 | 19000 |
| 2023-07-03 | -23.53 | $24.77 | 20400 |
| 2023-06-30 | -13.04 | $24.85 | 80000 |
| 2023-06-29 | -79.71 | $24.39 | 16300 |
| 2023-06-28 | -74.29 | $24.42 | 17300 |
| 2023-06-27 | -85.71 | $24.34 | 16100 |
| 2023-06-26 | -88.57 | $24.32 | 13800 |
| 2023-06-23 | -90.00 | $24.31 | 11000 |
| 2023-06-22 | -88.57 | $24.32 | 13100 |
| 2023-06-21 | -85.71 | $24.34 | 11200 |
| 2023-06-20 | -94.29 | $24.28 | 21700 |
| 2023-06-16 | -82.86 | $24.36 | 10700 |
| 2023-06-15 | -78.57 | $24.39 | 35900 |
| 2023-06-14 | -80.00 | $24.38 | 26100 |
| 2023-06-13 | -64.29 | $24.49 | 24000 |
| 2023-06-12 | -52.86 | $24.57 | 17600 |
| 2023-06-09 | -34.29 | $24.70 | 17300 |
| 2023-06-08 | -51.43 | $24.58 | 17900 |
| 2023-06-07 | -52.86 | $24.57 | 18100 |
| 2023-06-06 | -21.43 | $24.79 | 19700 |
| 2023-06-05 | -21.43 | $24.79 | 33500 |
| 2023-06-02 | -8.57 | $24.88 | 27900 |
| 2023-06-01 | -20.29 | $24.72 | 24900 |
| 2023-05-31 | -24.64 | $24.69 | 107200 |
| 2023-05-30 | -72.46 | $24.36 | 17100 |
| 2023-05-26 | -39.73 | $24.61 | 8000 |
| 2023-05-25 | -56.10 | $24.53 | 16900 |
| 2023-05-24 | -46.34 | $24.61 | 13900 |
| 2023-05-23 | -46.34 | $24.61 | 30200 |
| 2023-05-22 | -37.80 | $24.68 | 23200 |
| 2023-05-19 | -30.49 | $24.74 | 37200 |
| 2023-05-18 | -24.39 | $24.79 | 15400 |
| 2023-05-17 | -36.59 | $24.69 | 38800 |
| 2023-05-16 | -47.56 | $24.60 | 28700 |
| 2023-05-15 | -35.37 | $24.70 | 18600 |
| 2023-05-12 | -31.71 | $24.73 | 18000 |
| 2023-05-11 | -34.15 | $24.71 | 12000 |
| 2023-05-10 | -34.15 | $24.71 | 23300 |
| 2023-05-09 | -53.66 | $24.55 | 46200 |
| 2023-05-08 | -63.41 | $24.47 | 23100 |
| 2023-05-05 | -71.95 | $24.40 | 28500 |
| 2023-05-04 | -75.61 | $24.37 | 17700 |
| 2023-05-03 | -100.00 | $24.32 | 25900 |
| 2023-05-02 | -58.62 | $24.65 | 25800 |
| 2023-05-01 | -44.78 | $24.69 | 97800 |
| 2023-04-28 | -4.48 | $24.96 | 79200 |
| 2023-04-27 | -26.15 | $24.80 | 51000 |
| 2023-04-26 | -42.25 | $24.67 | 16100 |
| 2023-04-25 | -33.33 | $24.70 | 14000 |
| 2023-04-24 | -20.00 | $24.79 | 18300 |
| 2023-04-21 | -25.00 | $24.68 | 15700 |
| 2023-04-20 | -27.59 | $24.65 | 19200 |
| 2023-04-19 | -23.93 | $24.69 | 21100 |
| 2023-04-18 | -14.17 | $24.79 | 15300 |
| 2023-04-17 | -19.12 | $24.71 | 28700 |
| 2023-04-14 | -5.88 | $24.89 | 16600 |
| 2023-04-13 | -3.73 | $24.90 | 16900 |
| 2023-04-12 | -8.99 | $24.77 | 22200 |
| 2023-04-11 | -7.65 | $24.72 | 38900 |
| 2023-04-10 | -3.86 | $24.74 | 29000 |
| 2023-04-06 | -2.58 | $24.77 | 23700 |
| 2023-04-05 | -5.73 | $24.64 | 20700 |
| 2023-04-04 | 0.00 | $24.67 | 20700 |
| 2023-04-03 | -4.74 | $24.51 | 28400 |
| 2023-03-31 | -9.00 | $24.42 | 36900 |
| 2023-03-30 | -8.06 | $24.44 | 42300 |
| 2023-03-29 | -10.43 | $24.39 | 31600 |
| 2023-03-28 | -3.68 | $24.33 | 27100 |
| 2023-03-27 | -9.47 | $24.22 | 13800 |
| 2023-03-24 | -17.65 | $24.04 | 19000 |
| 2023-03-23 | -22.99 | $23.94 | 17200 |
| 2023-03-22 | -21.93 | $23.96 | 48700 |
| 2023-03-21 | -24.60 | $23.91 | 18800 |
| 2023-03-20 | -38.50 | $23.65 | 21700 |
| 2023-03-17 | -26.74 | $23.87 | 20300 |
| 2023-03-16 | -8.02 | $24.22 | 24800 |
| 2023-03-15 | -50.27 | $23.42 | 28800 |
| 2023-03-14 | -53.51 | $23.36 | 16700 |
| 2023-03-13 | -65.95 | $23.13 | 35100 |
| 2023-03-10 | -89.86 | $23.11 | 9500 |
| 2023-03-09 | -97.98 | $23.38 | 35900 |
| 2023-03-08 | -59.77 | $23.83 | 17100 |
| 2023-03-07 | -64.37 | $23.79 | 17200 |
| 2023-03-06 | -49.43 | $23.92 | 23400 |
| 2023-03-03 | -67.33 | $23.81 | 20100 |
| 2023-03-02 | -89.06 | $23.62 | 15700 |
| 2023-03-01 | -75.00 | $23.83 | 49200 |
| 2023-02-28 | -65.32 | $23.95 | 68300 |
| 2023-02-27 | -81.45 | $23.75 | 17500 |
| 2023-02-24 | -62.10 | $23.99 | 27300 |
| 2023-02-23 | -51.61 | $24.12 | 28200 |
| 2023-02-22 | -74.19 | $23.84 | 49200 |
| 2023-02-21 | -95.16 | $23.58 | 29400 |
| 2023-02-17 | -72.63 | $24.07 | 13500 |
| 2023-02-16 | -63.16 | $24.16 | 20300 |
| 2023-02-15 | -43.16 | $24.35 | 23800 |
| 2023-02-14 | -56.84 | $24.22 | 30500 |
| 2023-02-13 | -56.25 | $24.13 | 35700 |
| 2023-02-10 | -53.79 | $24.05 | 25000 |
| 2023-02-09 | -47.52 | $24.09 | 13600 |
| 2023-02-08 | -43.15 | $24.13 | 26100 |
| 2023-02-07 | -47.62 | $23.96 | 35500 |
| 2023-02-06 | -40.10 | $23.97 | 22300 |
| 2023-02-03 | -25.21 | $24.15 | 32600 |
| 2023-02-02 | -5.97 | $24.60 | 33900 |
| 2023-02-01 | -5.96 | $24.54 | 37300 |
| 2023-01-31 | -2.73 | $24.61 | 119600 |
| 2023-01-30 | -7.54 | $24.37 | 54000 |
| 2023-01-27 | -7.25 | $24.38 | 27900 |
| 2023-01-26 | -0.29 | $24.57 | 44600 |
| 2023-01-25 | -1.22 | $24.41 | 53800 |
| 2023-01-24 | -2.45 | $24.37 | 26400 |
| 2023-01-23 | -1.88 | $24.32 | 34300 |
| 2023-01-20 | -2.88 | $24.21 | 24200 |
| 2023-01-19 | -7.05 | $24.08 | 21700 |
| 2023-01-18 | -8.33 | $24.04 | 55300 |
| 2023-01-17 | -2.21 | $23.84 | 17800 |
| 2023-01-13 | -5.73 | $23.65 | 25700 |
| 2023-01-12 | -4.86 | $23.53 | 24600 |
| 2023-01-11 | -0.86 | $23.48 | 20600 |
| 2023-01-10 | -8.41 | $23.25 | 18000 |
| 2023-01-09 | -10.62 | $23.20 | 36800 |
| 2023-01-06 | -3.41 | $23.16 | 21200 |
| 2023-01-05 | -35.15 | $22.49 | 32400 |
| 2023-01-04 | -53.96 | $22.11 | 27200 |
| 2023-01-03 | -81.98 | $21.58 | 38700 |
| 2022-12-30 | -100.00 | $21.18 | 71100 |
| 2022-12-29 | -96.13 | $21.69 | 28800 |
| 2022-12-28 | -97.79 | $21.66 | 34000 |
| 2022-12-27 | -93.51 | $21.99 | 43800 |
| 2022-12-23 | -91.27 | $22.31 | 49700 |
| 2022-12-22 | -93.55 | $22.30 | 67000 |
| 2022-12-21 | -98.06 | $22.45 | 44600 |
| 2022-12-20 | -90.43 | $22.61 | 21900 |
| 2022-12-19 | -79.79 | $22.71 | 33200 |
| 2022-12-16 | -64.89 | $22.85 | 47300 |
| 2022-12-15 | -64.89 | $22.85 | 41400 |
| 2022-12-14 | -43.62 | $23.05 | 34400 |
| 2022-12-13 | -29.81 | $23.15 | 28800 |
| 2022-12-12 | -64.10 | $22.71 | 38200 |
| 2022-12-09 | -56.41 | $22.80 | 31900 |
| 2022-12-08 | -31.05 | $22.87 | 43500 |
| 2022-12-07 | -15.04 | $23.09 | 26900 |
| 2022-12-06 | -19.37 | $22.97 | 19500 |
| 2022-12-05 | -16.03 | $23.04 | 39300 |
| 2022-12-02 | -4.20 | $23.35 | 59200 |
| 2022-12-01 | -6.87 | $23.28 | 37600 |
| 2022-11-30 | -17.18 | $23.01 | 58300 |
| 2022-11-29 | -29.39 | $22.69 | 45700 |
| 2022-11-28 | -4.96 | $23.33 | 30200 |
| 2022-11-25 | -2.33 | $23.35 | 9200 |
| 2022-11-23 | 0.00 | $23.35 | 25000 |
| 2022-11-22 | -1.69 | $23.16 | 20400 |
| 2022-11-21 | -3.24 | $23.08 | 30400 |
| 2022-11-18 | -6.84 | $22.97 | 28300 |
| 2022-11-17 | -8.51 | $22.91 | 55300 |
| 2022-11-16 | -5.32 | $23.00 | 48200 |
| 2022-11-15 | -0.76 | $22.93 | 21700 |
| 2022-11-14 | -16.67 | $22.33 | 30900 |
| 2022-11-11 | -3.75 | $22.64 | 23300 |
| 2022-11-10 | -4.85 | $22.29 | 26700 |
| 2022-11-09 | -26.61 | $21.24 | 35200 |
| 2022-11-08 | -24.19 | $21.27 | 29800 |
| 2022-11-07 | -45.16 | $21.01 | 18600 |
| 2022-11-04 | -55.33 | $21.00 | 25300 |
| 2022-11-03 | -51.45 | $21.17 | 41500 |
| 2022-11-02 | -46.86 | $21.43 | 33800 |
| 2022-11-01 | -54.42 | $21.36 | 45800 |
| 2022-10-31 | -56.30 | $21.37 | 40500 |
| 2022-10-28 | -57.98 | $21.33 | 29300 |
| 2022-10-27 | -69.75 | $21.05 | 17400 |
| 2022-10-26 | -71.43 | $21.01 | 26000 |
| 2022-10-25 | -77.61 | $20.91 | 40600 |
| 2022-10-24 | -87.64 | $20.65 | 27700 |
| 2022-10-21 | -92.66 | $20.52 | 32800 |
| 2022-10-20 | -95.47 | $20.61 | 32200 |
| 2022-10-19 | -95.42 | $20.72 | 39400 |
| 2022-10-18 | -92.04 | $20.83 | 37200 |
| 2022-10-17 | -95.50 | $20.73 | 52700 |
| 2022-10-14 | -95.71 | $20.73 | 39900 |
| 2022-10-13 | -93.42 | $20.80 | 93900 |
| 2022-10-12 | -99.62 | $21.13 | 30300 |
| 2022-10-11 | -96.81 | $21.35 | 32200 |
| 2022-10-10 | -98.31 | $21.46 | 30700 |
| 2022-10-07 | -98.52 | $21.81 | 33700 |
| 2022-10-06 | -100.00 | $22.06 | 39100 |
| 2022-10-05 | -82.46 | $22.40 | 102200 |
| 2022-10-04 | -80.12 | $22.44 | 38500 |
| 2022-10-03 | -85.96 | $22.34 | 139400 |
| 2022-09-30 | -80.12 | $22.44 | 163200 |
| 2022-09-29 | -79.53 | $22.45 | 48500 |
| 2022-09-28 | -79.88 | $22.58 | 53700 |
| 2022-09-27 | -94.05 | $22.35 | 60700 |
| 2022-09-26 | -96.45 | $22.35 | 33600 |
| 2022-09-23 | -95.88 | $22.72 | 38600 |
| 2022-09-22 | -100.00 | $22.95 | 35400 |
| 2022-09-21 | -81.82 | $23.27 | 36600 |
| 2022-09-20 | -88.16 | $23.21 | 31100 |
| 2022-09-19 | -75.97 | $23.40 | 26900 |
| 2022-09-16 | -67.84 | $23.58 | 26800 |
| 2022-09-15 | -68.56 | $23.64 | 39500 |
| 2022-09-14 | -68.69 | $23.65 | 30600 |
| 2022-09-13 | -74.66 | $23.59 | 52000 |
| 2022-09-12 | -70.00 | $23.72 | 15900 |
| 2022-09-09 | -76.96 | $23.56 | 23100 |
| 2022-09-08 | -90.87 | $23.24 | 30200 |
| 2022-09-07 | -94.74 | $23.17 | 19300 |
| 2022-09-06 | -100.00 | $23.10 | 15600 |
| 2022-09-02 | -88.53 | $23.44 | 9300 |
| 2022-09-01 | -92.27 | $23.37 | 28300 |
| 2022-08-31 | -100.00 | $23.48 | 50000 |
| 2022-08-30 | -88.89 | $23.75 | 24300 |
| 2022-08-29 | -70.22 | $24.17 | 18600 |
| 2022-08-26 | -68.00 | $24.22 | 24800 |
| 2022-08-25 | -73.78 | $24.09 | 16900 |
| 2022-08-24 | -83.56 | $23.87 | 26300 |
| 2022-08-23 | -90.67 | $23.71 | 62200 |
| 2022-08-22 | -90.65 | $24.49 | 25800 |
| 2022-08-19 | -78.57 | $24.65 | 20500 |
| 2022-08-18 | -60.00 | $24.88 | 15200 |
| 2022-08-17 | -61.75 | $24.83 | 16200 |
| 2022-08-16 | -39.52 | $25.09 | 10300 |
| 2022-08-15 | -29.59 | $25.25 | 13300 |
| 2022-08-12 | -31.79 | $25.20 | 10900 |
| 2022-08-11 | -40.00 | $25.05 | 15400 |
| 2022-08-10 | -31.63 | $25.07 | 17900 |
| 2022-08-09 | -40.93 | $24.87 | 17100 |
| 2022-08-08 | -32.56 | $25.05 | 41300 |
| 2022-08-05 | -23.72 | $25.24 | 39500 |
| 2022-08-04 | -2.79 | $25.69 | 43500 |
| 2022-08-03 | -0.93 | $25.73 | 46900 |
| 2022-08-02 | -8.57 | $25.52 | 63800 |
| 2022-08-01 | -9.23 | $25.34 | 35500 |
| 2022-07-29 | -1.93 | $25.48 | 112000 |
| 2022-07-28 | 0.00 | $25.08 | 23300 |
| 2022-07-27 | -0.70 | $24.72 | 31300 |
| 2022-07-26 | -0.71 | $24.58 | 12700 |
| 2022-07-25 | -4.29 | $24.48 | 10600 |
| 2022-07-22 | -2.52 | $24.47 | 12200 |
| 2022-07-21 | -6.21 | $24.36 | 10100 |
| 2022-07-20 | 0.00 | $24.24 | 12900 |
| 2022-07-19 | -4.52 | $24.10 | 18600 |
| 2022-07-18 | -6.13 | $24.06 | 17000 |
| 2022-07-15 | 0.00 | $24.19 | 7000 |
| 2022-07-14 | -9.57 | $23.96 | 20900 |
| 2022-07-13 | -11.48 | $23.92 | 15000 |
| 2022-07-12 | -10.05 | $23.95 | 19900 |
| 2022-07-11 | -4.02 | $23.98 | 26800 |
| 2022-07-08 | -9.39 | $24.00 | 20700 |
| 2022-07-07 | -25.63 | $23.84 | 26400 |
| 2022-07-06 | -25.63 | $23.84 | 22000 |
| 2022-07-05 | -24.37 | $23.87 | 12000 |
| 2022-07-01 | -28.15 | $23.78 | 7500 |
| 2022-06-30 | -39.08 | $23.52 | 14500 |
| 2022-06-29 | -33.61 | $23.65 | 27500 |
| 2022-06-28 | -47.06 | $23.33 | 27700 |
| 2022-06-27 | -48.00 | $23.37 | 19000 |
| 2022-06-24 | -61.60 | $23.03 | 38900 |
| 2022-06-23 | -58.00 | $23.12 | 33100 |
| 2022-06-22 | -69.60 | $22.83 | 36600 |
| 2022-06-21 | -78.00 | $22.62 | 114100 |
| 2022-06-17 | -98.40 | $22.11 | 87200 |
| 2022-06-16 | -99.07 | $22.43 | 91700 |
| 2022-06-15 | -66.67 | $23.11 | 19000 |
| 2022-06-14 | -89.95 | $22.60 | 49200 |
| 2022-06-13 | -84.96 | $22.65 | 48900 |
| 2022-06-10 | -42.24 | $23.59 | 38300 |
| 2022-06-09 | -19.14 | $24.08 | 40100 |
| 2022-06-08 | -14.34 | $24.18 | 29300 |
| 2022-06-07 | -6.76 | $24.38 | 26900 |
| 2022-06-06 | -15.82 | $24.10 | 37400 |
| 2022-06-03 | -15.82 | $24.10 | 46400 |
| 2022-06-02 | -12.12 | $24.21 | 30000 |
| 2022-06-01 | -12.12 | $24.21 | 66000 |
| 2022-05-31 | -6.40 | $24.38 | 68200 |
| 2022-05-27 | -4.04 | $24.45 | 50700 |
| 2022-05-26 | -4.78 | $24.19 | 68900 |
| 2022-05-25 | 0.00 | $23.84 | 69200 |
| 2022-05-24 | -10.30 | $23.08 | 49300 |
| 2022-05-23 | -46.41 | $22.72 | 73300 |
| 2022-05-20 | -57.44 | $22.63 | 34900 |
| 2022-05-19 | -56.20 | $22.66 | 44400 |
| 2022-05-18 | -55.60 | $22.75 | 41600 |
| 2022-05-17 | -57.53 | $22.70 | 66400 |
| 2022-05-16 | -56.76 | $22.72 | 42200 |
| 2022-05-13 | -72.04 | $22.38 | 47700 |
| 2022-05-12 | -78.40 | $22.22 | 36200 |
| 2022-05-11 | -83.61 | $22.10 | 59400 |
| 2022-05-10 | -90.00 | $21.93 | 84600 |
| 2022-05-09 | -97.31 | $21.69 | 64000 |
| 2022-05-06 | -93.00 | $21.88 | 80200 |
| 2022-05-05 | -93.20 | $21.88 | 79700 |
| 2022-05-04 | -90.32 | $22.09 | 291200 |
| 2022-05-03 | -99.42 | $21.83 | 61700 |
| 2022-05-02 | -99.14 | $21.91 | 66800 |
| 2022-04-29 | -89.81 | $22.46 | 200500 |
| 2022-04-28 | -93.16 | $22.95 | 143300 |
| 2022-04-27 | -93.51 | $22.95 | 142300 |
| 2022-04-26 | -98.65 | $23.20 | 137400 |
| 2022-04-25 | -97.77 | $23.65 | 68500 |
| 2022-04-22 | -90.42 | $23.89 | 38100 |
| 2022-04-21 | -92.64 | $23.89 | 37400 |
| 2022-04-20 | -82.21 | $24.06 | 22900 |
| 2022-04-19 | -95.71 | $23.84 | 34300 |
| 2022-04-18 | -98.64 | $23.95 | 39100 |
| 2022-04-14 | -94.35 | $24.23 | 30600 |
| 2022-04-13 | -95.33 | $24.38 | 65600 |
| 2022-04-12 | -91.84 | $24.50 | 54500 |
| 2022-04-11 | -95.71 | $24.73 | 121400 |
| 2022-04-08 | -77.78 | $24.91 | 23900 |
| 2022-04-07 | -57.14 | $25.04 | 19800 |
| 2022-04-06 | -71.43 | $24.95 | 33100 |
| 2022-04-05 | -63.49 | $25.00 | 34300 |
| 2022-04-04 | -41.27 | $25.14 | 33100 |
| 2022-04-01 | -26.98 | $25.23 | 13300 |
| 2022-03-31 | -14.29 | $25.31 | 36400 |
| 2022-03-30 | -22.58 | $25.25 | 47400 |
| 2022-03-29 | -8.06 | $25.34 | 28900 |
| 2022-03-28 | -61.29 | $25.01 | 14800 |
| 2022-03-25 | -72.58 | $24.94 | 26400 |
| 2022-03-24 | -43.55 | $25.12 | 8500 |
| 2022-03-23 | -48.39 | $25.09 | 30600 |
| 2022-03-22 | -58.06 | $25.03 | 14500 |
| 2022-03-21 | -56.45 | $25.04 | 14200 |
| 2022-03-18 | -22.58 | $25.25 | 9900 |
| 2022-03-17 | -43.84 | $25.18 | 21500 |
| 2022-03-16 | -64.38 | $25.03 | 35000 |
| 2022-03-15 | -87.95 | $24.87 | 30200 |
| 2022-03-14 | -87.18 | $24.92 | 43200 |
| 2022-03-11 | -38.46 | $25.30 | 31500 |
| 2022-03-10 | -65.88 | $25.11 | 24100 |
| 2022-03-09 | -66.02 | $25.17 | 25000 |
| 2022-03-08 | -77.67 | $25.05 | 29300 |
| 2022-03-07 | -77.67 | $25.05 | 69500 |
| 2022-03-04 | -78.64 | $25.04 | 32200 |
| 2022-03-03 | -80.58 | $25.02 | 13300 |
| 2022-03-02 | -80.18 | $25.04 | 41800 |
| 2022-03-01 | -92.79 | $24.90 | 27700 |
| 2022-02-28 | -99.10 | $24.83 | 45600 |
| 2022-02-25 | -81.98 | $25.02 | 21200 |
| 2022-02-24 | -68.47 | $25.17 | 29500 |
| 2022-02-23 | -84.55 | $25.02 | 30500 |
| 2022-02-22 | -83.64 | $25.03 | 29900 |
| 2022-02-18 | -72.73 | $25.15 | 31300 |
| 2022-02-17 | -72.81 | $25.16 | 18300 |
| 2022-02-16 | -55.26 | $25.36 | 19900 |
| 2022-02-15 | -58.77 | $25.32 | 19100 |
| 2022-02-14 | -89.57 | $24.97 | 45200 |
| 2022-02-11 | -88.54 | $25.23 | 55500 |
| 2022-02-10 | -53.68 | $25.57 | 33100 |
| 2022-02-09 | -32.38 | $25.84 | 38400 |
| 2022-02-08 | -45.71 | $25.70 | 24100 |
| 2022-02-07 | -42.86 | $25.73 | 23800 |
| 2022-02-04 | -46.67 | $25.69 | 25800 |
| 2022-02-03 | -40.95 | $25.75 | 30100 |
| 2022-02-02 | -31.48 | $25.87 | 34600 |
| 2022-02-01 | -32.11 | $25.87 | 32200 |
| 2022-01-31 | -39.45 | $25.79 | 55400 |
| 2022-01-28 | -61.16 | $25.60 | 25900 |
| 2022-01-27 | -100.00 | $25.45 | 46600 |
| 2022-01-26 | -98.51 | $25.68 | 32100 |
| 2022-01-25 | -75.41 | $25.88 | 24100 |
| 2022-01-24 | -88.52 | $25.80 | 37200 |
| 2022-01-21 | -74.07 | $25.94 | 13300 |
| 2022-01-20 | -87.04 | $25.87 | 9800 |
| 2022-01-19 | -94.44 | $25.83 | 18700 |
| 2022-01-18 | -90.74 | $25.85 | 24700 |
| 2022-01-14 | -57.41 | $26.03 | 16500 |
| 2022-01-13 | -59.26 | $26.02 | 8600 |
| 2022-01-12 | -81.48 | $25.90 | 11100 |
| 2022-01-11 | -64.81 | $25.99 | 19700 |
| 2022-01-10 | -79.63 | $25.91 | 18100 |
| 2022-01-07 | -72.22 | $25.95 | 9900 |
| 2022-01-06 | -74.07 | $25.94 | 14800 |
| 2022-01-05 | -90.74 | $25.85 | 22800 |
| 2022-01-04 | -79.63 | $25.91 | 25500 |
| 2022-01-03 | -22.22 | $26.22 | 14400 |
| 2021-12-31 | -22.22 | $26.22 | 35500 |
| 2021-12-30 | -4.26 | $26.25 | 24000 |
| 2021-12-29 | -9.76 | $26.17 | 27200 |
| 2021-12-28 | -5.88 | $26.11 | 22100 |
| 2021-12-27 | -34.04 | $25.94 | 19700 |
| 2021-12-23 | -38.30 | $25.92 | 15800 |
| 2021-12-22 | -4.17 | $26.09 | 15300 |
| 2021-12-21 | -33.33 | $25.95 | 14000 |
| 2021-12-20 | -52.08 | $25.86 | 25900 |
| 2021-12-17 | -42.00 | $25.92 | 19700 |
| 2021-12-16 | -51.67 | $25.92 | 21000 |
| 2021-12-15 | -68.33 | $25.82 | 15100 |
| 2021-12-14 | -65.00 | $25.84 | 10500 |
| 2021-12-13 | -61.67 | $25.86 | 6800 |
| 2021-12-10 | -68.33 | $25.82 | 13200 |
| 2021-12-09 | -68.49 | $25.86 | 17100 |
| 2021-12-08 | -72.63 | $25.89 | 11200 |
| 2021-12-07 | -67.31 | $25.97 | 16500 |
| 2021-12-06 | -75.93 | $25.89 | 20700 |
| 2021-12-03 | -76.72 | $25.90 | 24300 |
| 2021-12-02 | -74.14 | $25.93 | 17900 |
| 2021-12-01 | -77.59 | $25.89 | 44500 |
| 2021-11-30 | -65.52 | $26.03 | 82000 |
| 2021-11-29 | -96.19 | $25.78 | 34600 |
| 2021-11-26 | -88.76 | $26.00 | 20700 |
| 2021-11-24 | -91.14 | $26.07 | 21300 |
| 2021-11-23 | -96.10 | $26.05 | 21900 |
| 2021-11-22 | -96.10 | $26.05 | 23400 |
| 2021-11-19 | -94.81 | $26.06 | 15100 |
| 2021-11-18 | -92.11 | $26.09 | 28600 |
| 2021-11-17 | -85.33 | $26.15 | 14700 |
| 2021-11-16 | -86.67 | $26.14 | 17800 |
| 2021-11-15 | -86.67 | $26.14 | 16500 |
| 2021-11-12 | -89.33 | $26.12 | 14100 |
| 2021-11-11 | -94.67 | $26.08 | 27000 |
| 2021-11-10 | -75.34 | $26.24 | 19200 |
| 2021-11-09 | -28.77 | $26.58 | 17600 |
| 2021-11-08 | -15.07 | $26.68 | 13900 |
| 2021-11-05 | 0.00 | $26.79 | 18100 |
| 2021-11-04 | -6.49 | $26.65 | 17000 |
| 2021-11-03 | -22.08 | $26.53 | 15000 |
| 2021-11-02 | -14.29 | $26.59 | 12600 |
| 2021-11-01 | -25.97 | $26.50 | 16900 |
| 2021-10-29 | -45.45 | $26.35 | 77500 |
| 2021-10-28 | -12.99 | $26.60 | 15500 |
| 2021-10-27 | -1.61 | $26.54 | 17700 |
| 2021-10-26 | -8.62 | $26.46 | 9700 |
| 2021-10-25 | -25.00 | $26.35 | 16200 |
| 2021-10-22 | -20.69 | $26.39 | 8700 |
| 2021-10-21 | -26.15 | $26.41 | 14300 |
| 2021-10-20 | -46.08 | $26.48 | 33300 |
| 2021-10-19 | -68.63 | $26.25 | 27600 |
| 2021-10-18 | -76.47 | $26.17 | 6300 |
| 2021-10-15 | -74.51 | $26.19 | 16500 |
| 2021-10-14 | -70.59 | $26.23 | 55600 |
| 2021-10-13 | -69.61 | $26.24 | 15800 |
| 2021-10-12 | -66.67 | $26.27 | 15000 |
| 2021-10-11 | -82.35 | $26.11 | 13200 |
| 2021-10-08 | -84.31 | $26.09 | 15900 |
| 2021-10-07 | -85.29 | $26.08 | 18100 |
| 2021-10-06 | -85.29 | $26.08 | 37100 |
| 2021-10-05 | -92.16 | $26.01 | 13800 |
| 2021-10-04 | -90.63 | $26.08 | 27100 |
| 2021-10-01 | -73.96 | $26.24 | 6500 |
| 2021-09-30 | -78.13 | $26.20 | 77800 |
| 2021-09-29 | -72.92 | $26.25 | 17700 |
| 2021-09-28 | -95.83 | $26.03 | 25600 |
| 2021-09-27 | -81.58 | $26.33 | 27600 |
| 2021-09-24 | -80.39 | $26.54 | 5000 |
| 2021-09-23 | -74.51 | $26.57 | 14200 |
| 2021-09-22 | -55.10 | $26.66 | 32600 |
| 2021-09-21 | -89.80 | $26.49 | 8600 |
| 2021-09-20 | -71.43 | $26.60 | 11400 |
| 2021-09-17 | -67.31 | $26.65 | 8200 |
| 2021-09-16 | -63.46 | $26.67 | 18500 |
| 2021-09-15 | -71.15 | $26.63 | 17700 |
| 2021-09-14 | -98.00 | $26.51 | 4600 |
| 2021-09-13 | -82.00 | $26.59 | 8600 |
| 2021-09-10 | -87.93 | $26.57 | 11300 |
| 2021-09-09 | -89.66 | $26.56 | 13400 |
| 2021-09-08 | -84.48 | $26.59 | 14100 |
| 2021-09-07 | -67.24 | $26.69 | 16700 |
| 2021-09-03 | -56.90 | $26.75 | 15300 |
| 2021-09-02 | -46.55 | $26.81 | 15800 |
| 2021-09-01 | -51.72 | $26.78 | 21200 |
| 2021-08-31 | -93.10 | $26.54 | 58000 |
| 2021-08-30 | -82.61 | $26.70 | 13100 |
| 2021-08-27 | -32.61 | $26.93 | 13300 |
| 2021-08-26 | -78.26 | $26.72 | 12500 |
| 2021-08-25 | -45.83 | $26.86 | 15200 |
| 2021-08-24 | -35.71 | $26.88 | 11000 |
| 2021-08-23 | -30.36 | $26.91 | 8000 |
| 2021-08-20 | -26.79 | $26.93 | 12900 |
| 2021-08-19 | -41.07 | $26.85 | 10100 |
| 2021-08-18 | -41.67 | $26.83 | 13600 |
| 2021-08-17 | -39.68 | $26.83 | 9900 |
| 2021-08-16 | -42.86 | $26.81 | 12700 |
| 2021-08-13 | -41.27 | $26.82 | 17600 |
| 2021-08-12 | -19.05 | $26.96 | 10400 |
| 2021-08-11 | -36.51 | $26.85 | 7700 |
| 2021-08-10 | -41.27 | $26.82 | 15400 |
| 2021-08-09 | -28.57 | $26.90 | 9700 |
| 2021-08-06 | -15.87 | $26.98 | 16100 |
| 2021-08-05 | -1.59 | $27.07 | 17700 |
| 2021-08-04 | -15.00 | $26.96 | 38700 |
| 2021-08-03 | -53.85 | $26.75 | 30800 |
| 2021-08-02 | -21.74 | $26.99 | 25300 |
| 2021-07-30 | -30.43 | $26.93 | 17600 |
| 2021-07-29 | -59.42 | $26.73 | 15600 |
| 2021-07-28 | -63.77 | $26.70 | 15400 |
| 2021-07-27 | -57.97 | $26.74 | 15000 |
| 2021-07-26 | -59.42 | $26.73 | 10000 |
| 2021-07-23 | -69.57 | $26.66 | 12300 |
| 2021-07-22 | -84.06 | $26.56 | 14200 |
| 2021-07-21 | -76.81 | $26.61 | 225600 |
| 2021-07-20 | -95.24 | $26.54 | 16100 |
| 2021-07-19 | -95.24 | $26.54 | 9700 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
39.59
2026-07-16
Close Price
$20.43
Vol: 23721
Average Directional Index - Detailed Analysis
Minimum
6.40
Average
24.51
Maximum
72.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 39.59 | $20.43 | 23721 |
| 2026-07-15 | 39.23 | $20.46 | 24600 |
| 2026-07-14 | 38.88 | $20.40 | 18217 |
| 2026-07-13 | 38.45 | $20.30 | 33100 |
| 2026-07-10 | 37.58 | $20.39 | 27200 |
| 2026-07-09 | 36.84 | $20.43 | 33508 |
| 2026-07-08 | 36.15 | $20.38 | 42000 |
| 2026-07-07 | 35.43 | $20.52 | 45500 |
| 2026-07-06 | 35.06 | $20.57 | 21100 |
| 2026-07-02 | 34.79 | $20.50 | 51700 |
| 2026-07-01 | 34.51 | $20.50 | 60300 |
| 2026-06-30 | 34.26 | $20.42 | 314925 |
| 2026-06-29 | 33.40 | $20.48 | 40914 |
| 2026-06-26 | 32.76 | $20.42 | 45318 |
| 2026-06-25 | 32.09 | $20.53 | 24517 |
| 2026-06-24 | 31.66 | $20.62 | 30143 |
| 2026-06-23 | 31.28 | $20.61 | 31600 |
| 2026-06-22 | 30.50 | $20.66 | 41200 |
| 2026-06-18 | 29.78 | $20.93 | 17400 |
| 2026-06-17 | 29.67 | $20.94 | 17214 |
| 2026-06-16 | 29.55 | $20.97 | 20400 |
| 2026-06-15 | 29.31 | $20.93 | 14911 |
| 2026-06-12 | 29.07 | $20.90 | 16100 |
| 2026-06-11 | 28.29 | $20.92 | 20400 |
| 2026-06-10 | 27.46 | $20.78 | 21400 |
| 2026-06-09 | 26.33 | $20.80 | 17400 |
| 2026-06-08 | 25.04 | $20.82 | 24500 |
| 2026-06-05 | 23.93 | $20.81 | 15400 |
| 2026-06-04 | 22.76 | $20.91 | 19534 |
| 2026-06-03 | 21.80 | $20.94 | 28816 |
| 2026-06-02 | 20.80 | $21.14 | 23323 |
| 2026-06-01 | 20.13 | $21.22 | 27000 |
| 2026-05-29 | 19.33 | $21.10 | 59905 |
| 2026-05-28 | 18.56 | $21.60 | 15300 |
| 2026-05-27 | 18.83 | $21.58 | 36419 |
| 2026-05-26 | 19.10 | $21.42 | 17800 |
| 2026-05-22 | 18.65 | $21.39 | 13539 |
| 2026-05-21 | 18.02 | $21.33 | 39400 |
| 2026-05-20 | 17.35 | $21.48 | 35900 |
| 2026-05-19 | 16.44 | $21.33 | 34800 |
| 2026-05-18 | 15.56 | $21.58 | 28717 |
| 2026-05-15 | 15.22 | $21.62 | 46600 |
| 2026-05-14 | 15.07 | $21.76 | 21200 |
| 2026-05-13 | 15.47 | $21.79 | 16639 |
| 2026-05-12 | 15.74 | $21.77 | 28508 |
| 2026-05-11 | 16.03 | $21.86 | 26035 |
| 2026-05-08 | 16.68 | $21.87 | 16200 |
| 2026-05-07 | 17.32 | $21.74 | 18000 |
| 2026-05-06 | 17.69 | $21.77 | 8515 |
| 2026-05-05 | 17.99 | $21.69 | 11400 |
| 2026-05-04 | 18.23 | $21.65 | 20600 |
| 2026-05-01 | 18.40 | $21.72 | 9900 |
| 2026-04-30 | 18.86 | $21.76 | 27800 |
| 2026-04-29 | 19.34 | $21.63 | 21936 |
| 2026-04-28 | 20.03 | $21.80 | 13100 |
| 2026-04-27 | 21.04 | $21.82 | 15500 |
| 2026-04-24 | 21.82 | $21.80 | 12000 |
| 2026-04-23 | 22.77 | $21.78 | 21300 |
| 2026-04-22 | 23.80 | $21.72 | 17600 |
| 2026-04-21 | 24.82 | $21.65 | 14700 |
| 2026-04-20 | 25.77 | $21.61 | 13000 |
| 2026-04-17 | 26.70 | $21.67 | 9100 |
| 2026-04-16 | 27.97 | $21.58 | 13500 |
| 2026-04-15 | 29.30 | $21.68 | 11000 |
| 2026-04-14 | 30.82 | $21.69 | 14300 |
| 2026-04-13 | 32.34 | $21.50 | 18200 |
| 2026-04-10 | 33.35 | $21.48 | 21800 |
| 2026-04-09 | 34.47 | $21.56 | 21400 |
| 2026-04-08 | 35.65 | $21.54 | 23820 |
| 2026-04-07 | 36.74 | $21.16 | 21100 |
| 2026-04-06 | 36.66 | $21.19 | 38900 |
| 2026-04-02 | 36.57 | $21.09 | 33800 |
| 2026-04-01 | 36.17 | $21.00 | 64700 |
| 2026-03-31 | 35.28 | $20.76 | 213200 |
| 2026-03-30 | 33.67 | $20.79 | 24500 |
| 2026-03-27 | 32.25 | $20.88 | 22500 |
| 2026-03-26 | 30.82 | $21.00 | 26900 |
| 2026-03-25 | 29.52 | $21.15 | 22900 |
| 2026-03-24 | 28.47 | $21.14 | 18900 |
| 2026-03-23 | 26.75 | $21.17 | 28100 |
| 2026-03-20 | 25.00 | $21.17 | 23400 |
| 2026-03-19 | 23.16 | $21.51 | 33700 |
| 2026-03-18 | 21.64 | $21.50 | 15800 |
| 2026-03-17 | 20.18 | $21.68 | 11600 |
| 2026-03-16 | 19.01 | $21.71 | 23203 |
| 2026-03-13 | 17.86 | $21.89 | 35100 |
| 2026-03-12 | 17.06 | $21.98 | 54500 |
| 2026-03-11 | 16.22 | $21.95 | 12800 |
| 2026-03-10 | 15.69 | $22.03 | 9600 |
| 2026-03-09 | 15.30 | $22.00 | 26800 |
| 2026-03-06 | 14.83 | $22.14 | 19000 |
| 2026-03-05 | 14.55 | $22.23 | 18400 |
| 2026-03-04 | 14.64 | $22.27 | 8300 |
| 2026-03-03 | 15.00 | $22.26 | 23000 |
| 2026-03-02 | 15.24 | $22.32 | 55100 |
| 2026-02-27 | 15.50 | $22.14 | 147800 |
| 2026-02-26 | 15.51 | $22.54 | 25300 |
| 2026-02-25 | 14.94 | $22.58 | 28100 |
| 2026-02-24 | 14.38 | $22.50 | 23800 |
| 2026-02-23 | 13.99 | $22.51 | 31400 |
| 2026-02-20 | 13.62 | $22.50 | 25400 |
| 2026-02-19 | 13.24 | $22.46 | 42400 |
| 2026-02-18 | 12.91 | $22.47 | 36300 |
| 2026-02-17 | 12.16 | $22.45 | 28200 |
| 2026-02-13 | 11.81 | $22.29 | 13800 |
| 2026-02-12 | 11.93 | $22.23 | 30200 |
| 2026-02-11 | 12.06 | $22.33 | 20900 |
| 2026-02-10 | 12.19 | $22.23 | 16200 |
| 2026-02-09 | 12.82 | $22.22 | 10100 |
| 2026-02-06 | 13.46 | $22.21 | 21300 |
| 2026-02-05 | 14.13 | $22.17 | 20800 |
| 2026-02-04 | 14.78 | $22.17 | 9800 |
| 2026-02-03 | 15.47 | $22.20 | 15400 |
| 2026-02-02 | 16.21 | $22.25 | 19600 |
| 2026-01-30 | 16.54 | $22.21 | 22200 |
| 2026-01-29 | 17.12 | $22.19 | 18500 |
| 2026-01-28 | 17.73 | $22.22 | 15200 |
| 2026-01-27 | 18.16 | $22.26 | 21400 |
| 2026-01-26 | 18.39 | $22.25 | 18400 |
| 2026-01-23 | 18.71 | $22.23 | 13500 |
| 2026-01-22 | 19.17 | $22.14 | 15200 |
| 2026-01-21 | 19.85 | $22.06 | 30000 |
| 2026-01-20 | 20.82 | $22.04 | 30200 |
| 2026-01-16 | 21.41 | $22.16 | 36900 |
| 2026-01-15 | 21.51 | $22.26 | 23000 |
| 2026-01-14 | 21.38 | $22.18 | 34900 |
| 2026-01-13 | 21.58 | $22.11 | 31000 |
| 2026-01-12 | 21.79 | $22.03 | 16800 |
| 2026-01-09 | 22.40 | $22.00 | 20100 |
| 2026-01-08 | 23.05 | $21.95 | 30200 |
| 2026-01-07 | 23.87 | $21.94 | 19000 |
| 2026-01-06 | 24.89 | $21.88 | 26700 |
| 2026-01-05 | 26.19 | $21.93 | 50000 |
| 2026-01-02 | 27.33 | $21.86 | 25200 |
| 2025-12-31 | 28.34 | $21.61 | 77600 |
| 2025-12-30 | 28.42 | $21.62 | 56300 |
| 2025-12-29 | 28.56 | $21.63 | 41500 |
| 2025-12-26 | 28.80 | $21.69 | 20000 |
| 2025-12-24 | 29.14 | $21.65 | 14800 |
| 2025-12-23 | 29.50 | $21.64 | 27200 |
| 2025-12-22 | 29.88 | $21.70 | 33000 |
| 2025-12-19 | 30.56 | $21.78 | 33400 |
| 2025-12-18 | 31.46 | $21.83 | 33900 |
| 2025-12-17 | 32.46 | $21.77 | 30000 |
| 2025-12-16 | 33.24 | $21.83 | 43900 |
| 2025-12-15 | 33.87 | $21.74 | 44100 |
| 2025-12-12 | 34.33 | $21.67 | 31500 |
| 2025-12-11 | 34.82 | $21.86 | 41600 |
| 2025-12-10 | 35.36 | $21.72 | 20100 |
| 2025-12-09 | 35.51 | $21.67 | 54200 |
| 2025-12-08 | 35.22 | $21.56 | 29500 |
| 2025-12-05 | 34.45 | $21.57 | 30300 |
| 2025-12-04 | 33.69 | $21.57 | 28200 |
| 2025-12-03 | 32.93 | $21.70 | 34200 |
| 2025-12-02 | 32.21 | $21.65 | 42700 |
| 2025-12-01 | 31.21 | $21.60 | 53300 |
| 2025-11-28 | 30.24 | $21.68 | 53100 |
| 2025-11-26 | 29.21 | $22.10 | 29700 |
| 2025-11-25 | 28.91 | $22.06 | 22100 |
| 2025-11-24 | 28.39 | $22.01 | 17800 |
| 2025-11-21 | 27.45 | $21.96 | 15600 |
| 2025-11-20 | 26.28 | $21.83 | 26600 |
| 2025-11-19 | 25.07 | $21.96 | 16200 |
| 2025-11-18 | 23.96 | $22.00 | 18000 |
| 2025-11-17 | 22.83 | $21.96 | 26600 |
| 2025-11-14 | 21.64 | $22.31 | 20300 |
| 2025-11-13 | 21.03 | $22.31 | 22400 |
| 2025-11-12 | 20.42 | $22.63 | 23800 |
| 2025-11-11 | 20.51 | $22.85 | 26000 |
| 2025-11-10 | 20.77 | $22.72 | 10900 |
| 2025-11-07 | 20.57 | $22.56 | 16900 |
| 2025-11-06 | 20.36 | $22.64 | 21400 |
| 2025-11-05 | 20.23 | $22.67 | 25400 |
| 2025-11-04 | 20.09 | $22.60 | 25500 |
| 2025-11-03 | 19.50 | $22.63 | 19200 |
| 2025-10-31 | 19.16 | $22.64 | 46500 |
| 2025-10-30 | 18.82 | $22.74 | 25000 |
| 2025-10-29 | 18.85 | $22.93 | 7600 |
| 2025-10-28 | 19.40 | $23.01 | 15200 |
| 2025-10-27 | 20.19 | $23.05 | 14600 |
| 2025-10-24 | 21.02 | $23.04 | 16200 |
| 2025-10-23 | 21.67 | $22.94 | 12900 |
| 2025-10-22 | 22.15 | $22.93 | 23400 |
| 2025-10-21 | 22.66 | $23.07 | 15900 |
| 2025-10-20 | 23.54 | $22.99 | 27500 |
| 2025-10-17 | 24.33 | $22.85 | 14700 |
| 2025-10-16 | 24.80 | $22.79 | 26300 |
| 2025-10-15 | 25.16 | $22.78 | 22300 |
| 2025-10-14 | 25.44 | $22.70 | 18400 |
| 2025-10-13 | 25.52 | $22.69 | 13500 |
| 2025-10-10 | 25.60 | $22.51 | 18500 |
| 2025-10-09 | 25.69 | $22.77 | 21800 |
| 2025-10-08 | 26.24 | $22.95 | 14300 |
| 2025-10-07 | 27.20 | $22.93 | 13400 |
| 2025-10-06 | 27.96 | $22.93 | 13000 |
| 2025-10-03 | 28.75 | $23.02 | 16900 |
| 2025-10-02 | 29.80 | $23.07 | 23300 |
| 2025-10-01 | 30.93 | $23.13 | 19800 |
| 2025-09-30 | 31.86 | $22.72 | 70500 |
| 2025-09-29 | 32.51 | $22.91 | 21100 |
| 2025-09-26 | 33.63 | $23.01 | 26700 |
| 2025-09-25 | 35.18 | $23.22 | 26800 |
| 2025-09-24 | 36.73 | $23.50 | 18900 |
| 2025-09-23 | 37.77 | $23.65 | 25700 |
| 2025-09-22 | 38.21 | $23.77 | 9100 |
| 2025-09-19 | 38.06 | $23.86 | 17800 |
| 2025-09-18 | 37.96 | $23.90 | 11200 |
| 2025-09-17 | 37.45 | $23.99 | 19300 |
| 2025-09-16 | 36.91 | $23.89 | 39200 |
| 2025-09-15 | 36.36 | $23.95 | 28600 |
| 2025-09-12 | 35.82 | $23.79 | 21600 |
| 2025-09-11 | 35.54 | $23.64 | 14600 |
| 2025-09-10 | 35.43 | $23.49 | 7800 |
| 2025-09-09 | 35.57 | $23.40 | 11100 |
| 2025-09-08 | 35.89 | $23.43 | 23700 |
| 2025-09-05 | 36.23 | $23.27 | 64100 |
| 2025-09-04 | 36.81 | $23.03 | 24500 |
| 2025-09-03 | 37.91 | $22.97 | 11500 |
| 2025-09-02 | 39.28 | $22.81 | 24000 |
| 2025-08-29 | 40.87 | $22.80 | 106900 |
| 2025-08-28 | 42.45 | $23.52 | 14400 |
| 2025-08-27 | 41.37 | $23.50 | 22000 |
| 2025-08-26 | 40.24 | $23.48 | 16400 |
| 2025-08-25 | 39.06 | $23.47 | 11900 |
| 2025-08-22 | 37.83 | $23.43 | 17300 |
| 2025-08-21 | 36.58 | $23.32 | 29300 |
| 2025-08-20 | 35.37 | $23.34 | 14400 |
| 2025-08-19 | 34.17 | $23.22 | 29500 |
| 2025-08-18 | 33.04 | $23.01 | 5800 |
| 2025-08-15 | 32.18 | $23.00 | 12400 |
| 2025-08-14 | 31.28 | $22.99 | 8000 |
| 2025-08-13 | 30.09 | $23.02 | 12800 |
| 2025-08-12 | 28.84 | $22.85 | 11500 |
| 2025-08-11 | 27.80 | $22.71 | 11400 |
| 2025-08-08 | 26.90 | $22.71 | 9800 |
| 2025-08-07 | 25.99 | $22.68 | 16800 |
| 2025-08-06 | 24.98 | $22.90 | 34300 |
| 2025-08-05 | 23.18 | $22.99 | 16400 |
| 2025-08-04 | 21.44 | $22.91 | 30800 |
| 2025-08-01 | 19.65 | $22.57 | 8300 |
| 2025-07-31 | 18.35 | $22.51 | 71700 |
| 2025-07-30 | 17.16 | $22.21 | 11400 |
| 2025-07-29 | 16.59 | $22.23 | 11800 |
| 2025-07-28 | 15.98 | $22.11 | 30900 |
| 2025-07-25 | 15.67 | $22.10 | 20800 |
| 2025-07-24 | 15.34 | $22.01 | 18000 |
| 2025-07-23 | 15.33 | $21.91 | 12000 |
| 2025-07-22 | 15.04 | $21.97 | 10800 |
| 2025-07-21 | 14.42 | $21.95 | 13800 |
| 2025-07-18 | 13.90 | $21.99 | 16500 |
| 2025-07-17 | 13.52 | $21.98 | 15900 |
| 2025-07-16 | 13.13 | $21.80 | 22000 |
| 2025-07-15 | 12.89 | $21.90 | 33600 |
| 2025-07-14 | 12.42 | $22.02 | 23900 |
| 2025-07-11 | 11.63 | $22.11 | 16300 |
| 2025-07-10 | 10.54 | $22.21 | 21600 |
| 2025-07-09 | 9.26 | $21.98 | 10600 |
| 2025-07-08 | 8.44 | $21.94 | 22100 |
| 2025-07-07 | 7.76 | $21.78 | 29500 |
| 2025-07-03 | 7.34 | $21.74 | 29300 |
| 2025-07-02 | 6.85 | $21.84 | 25400 |
| 2025-07-01 | 6.40 | $21.52 | 31500 |
| 2025-06-30 | 6.59 | $21.31 | 109000 |
| 2025-06-27 | 6.71 | $21.43 | 49600 |
| 2025-06-26 | 6.92 | $21.59 | 57300 |
| 2025-06-25 | 6.60 | $21.51 | 14300 |
| 2025-06-24 | 6.55 | $21.49 | 26000 |
| 2025-06-23 | 6.50 | $21.38 | 10400 |
| 2025-06-20 | 6.83 | $21.32 | 14600 |
| 2025-06-18 | 7.03 | $21.30 | 21300 |
| 2025-06-17 | 7.13 | $21.25 | 17400 |
| 2025-06-16 | 7.23 | $21.28 | 15100 |
| 2025-06-13 | 7.36 | $21.36 | 22500 |
| 2025-06-12 | 7.51 | $21.40 | 19400 |
| 2025-06-11 | 7.80 | $21.43 | 32100 |
| 2025-06-10 | 7.87 | $21.49 | 35300 |
| 2025-06-09 | 8.10 | $21.50 | 32800 |
| 2025-06-06 | 8.34 | $21.41 | 26600 |
| 2025-06-05 | 8.56 | $21.52 | 29800 |
| 2025-06-04 | 8.62 | $21.42 | 18300 |
| 2025-06-03 | 9.03 | $21.29 | 29400 |
| 2025-06-02 | 9.23 | $21.20 | 43300 |
| 2025-05-30 | 9.13 | $21.20 | 98700 |
| 2025-05-29 | 9.10 | $21.48 | 41500 |
| 2025-05-28 | 9.42 | $21.29 | 41900 |
| 2025-05-27 | 9.85 | $21.44 | 45000 |
| 2025-05-23 | 10.32 | $21.25 | 15200 |
| 2025-05-22 | 10.34 | $21.26 | 21500 |
| 2025-05-21 | 10.37 | $21.21 | 35000 |
| 2025-05-20 | 10.52 | $21.65 | 41100 |
| 2025-05-19 | 10.61 | $21.59 | 16100 |
| 2025-05-16 | 11.08 | $21.54 | 25100 |
| 2025-05-15 | 11.45 | $21.50 | 14500 |
| 2025-05-14 | 11.87 | $21.45 | 15900 |
| 2025-05-13 | 12.45 | $21.54 | 7500 |
| 2025-05-12 | 12.98 | $21.52 | 29200 |
| 2025-05-09 | 13.47 | $21.51 | 15100 |
| 2025-05-08 | 13.65 | $21.48 | 17600 |
| 2025-05-07 | 13.92 | $21.49 | 7000 |
| 2025-05-06 | 14.11 | $21.47 | 16100 |
| 2025-05-05 | 13.97 | $21.42 | 18700 |
| 2025-05-02 | 14.03 | $21.56 | 8300 |
| 2025-05-01 | 14.29 | $21.57 | 25700 |
| 2025-04-30 | 14.50 | $21.57 | 20100 |
| 2025-04-29 | 14.82 | $21.72 | 10700 |
| 2025-04-28 | 15.51 | $21.74 | 24500 |
| 2025-04-25 | 16.13 | $21.69 | 20700 |
| 2025-04-24 | 16.76 | $21.71 | 29200 |
| 2025-04-23 | 17.54 | $21.65 | 21300 |
| 2025-04-22 | 18.21 | $21.37 | 14500 |
| 2025-04-21 | 18.03 | $21.22 | 16200 |
| 2025-04-17 | 17.54 | $21.31 | 23800 |
| 2025-04-16 | 17.12 | $21.27 | 11100 |
| 2025-04-15 | 16.66 | $21.34 | 25900 |
| 2025-04-14 | 16.56 | $21.29 | 35600 |
| 2025-04-11 | 16.44 | $21.25 | 27600 |
| 2025-04-10 | 16.30 | $21.52 | 42700 |
| 2025-04-09 | 16.95 | $21.85 | 48300 |
| 2025-04-08 | 17.27 | $21.62 | 55500 |
| 2025-04-07 | 17.94 | $21.59 | 34900 |
| 2025-04-04 | 18.67 | $21.76 | 105100 |
| 2025-04-03 | 18.64 | $21.55 | 53700 |
| 2025-04-02 | 17.78 | $21.61 | 28500 |
| 2025-04-01 | 17.33 | $21.54 | 38500 |
| 2025-03-31 | 16.91 | $21.53 | 185000 |
| 2025-03-28 | 16.28 | $21.63 | 35600 |
| 2025-03-27 | 15.99 | $21.73 | 37100 |
| 2025-03-26 | 15.68 | $21.84 | 28500 |
| 2025-03-25 | 15.68 | $22.02 | 15600 |
| 2025-03-24 | 16.24 | $21.98 | 33000 |
| 2025-03-21 | 16.82 | $22.04 | 28800 |
| 2025-03-20 | 17.29 | $22.13 | 11400 |
| 2025-03-19 | 17.99 | $22.13 | 29700 |
| 2025-03-18 | 18.68 | $22.06 | 20800 |
| 2025-03-17 | 19.19 | $22.13 | 20900 |
| 2025-03-14 | 19.84 | $21.93 | 21800 |
| 2025-03-13 | 20.07 | $21.84 | 24700 |
| 2025-03-12 | 19.76 | $21.82 | 25400 |
| 2025-03-11 | 19.44 | $21.79 | 36900 |
| 2025-03-10 | 18.97 | $21.80 | 37000 |
| 2025-03-07 | 18.51 | $21.88 | 22800 |
| 2025-03-06 | 18.11 | $21.90 | 35900 |
| 2025-03-05 | 17.83 | $22.00 | 33400 |
| 2025-03-04 | 17.65 | $21.99 | 31600 |
| 2025-03-03 | 17.45 | $22.08 | 35900 |
| 2025-02-28 | 17.37 | $22.06 | 38300 |
| 2025-02-27 | 17.05 | $22.34 | 37300 |
| 2025-02-26 | 17.36 | $22.43 | 16800 |
| 2025-02-25 | 17.78 | $22.44 | 40900 |
| 2025-02-24 | 18.29 | $22.32 | 19800 |
| 2025-02-21 | 18.62 | $22.25 | 9000 |
| 2025-02-20 | 18.73 | $22.20 | 16400 |
| 2025-02-19 | 18.84 | $22.22 | 22600 |
| 2025-02-18 | 19.04 | $22.28 | 13500 |
| 2025-02-14 | 19.34 | $22.33 | 27500 |
| 2025-02-13 | 19.77 | $22.25 | 33100 |
| 2025-02-12 | 19.95 | $21.99 | 48000 |
| 2025-02-11 | 19.73 | $22.24 | 20700 |
| 2025-02-10 | 20.16 | $22.29 | 12700 |
| 2025-02-07 | 20.67 | $22.30 | 11300 |
| 2025-02-06 | 21.02 | $22.39 | 18700 |
| 2025-02-05 | 21.50 | $22.43 | 27700 |
| 2025-02-04 | 22.08 | $22.22 | 26300 |
| 2025-02-03 | 22.22 | $22.11 | 28400 |
| 2025-01-31 | 22.36 | $22.26 | 73100 |
| 2025-01-30 | 22.77 | $22.72 | 17500 |
| 2025-01-29 | 23.97 | $22.63 | 22900 |
| 2025-01-28 | 25.23 | $22.89 | 25800 |
| 2025-01-27 | 26.14 | $23.06 | 40600 |
| 2025-01-24 | 27.11 | $22.75 | 20500 |
| 2025-01-23 | 28.50 | $22.66 | 20100 |
| 2025-01-22 | 29.83 | $22.78 | 16800 |
| 2025-01-21 | 31.33 | $22.86 | 25700 |
| 2025-01-17 | 32.91 | $22.55 | 33800 |
| 2025-01-16 | 34.34 | $22.60 | 33000 |
| 2025-01-15 | 35.83 | $22.50 | 23700 |
| 2025-01-14 | 37.06 | $21.95 | 48000 |
| 2025-01-13 | 37.24 | $21.77 | 32800 |
| 2025-01-10 | 37.03 | $21.86 | 100500 |
| 2025-01-08 | 36.81 | $21.95 | 48800 |
| 2025-01-07 | 36.67 | $22.15 | 23200 |
| 2025-01-06 | 36.93 | $22.46 | 32600 |
| 2025-01-03 | 37.69 | $22.52 | 28900 |
| 2025-01-02 | 38.46 | $22.35 | 18900 |
| 2024-12-31 | 38.76 | $21.97 | 185400 |
| 2024-12-30 | 38.46 | $22.00 | 67200 |
| 2024-12-27 | 37.51 | $21.75 | 42900 |
| 2024-12-26 | 36.26 | $21.95 | 58800 |
| 2024-12-24 | 35.05 | $22.12 | 17800 |
| 2024-12-23 | 33.90 | $22.18 | 55900 |
| 2024-12-20 | 32.83 | $22.27 | 44300 |
| 2024-12-19 | 31.72 | $22.15 | 78900 |
| 2024-12-18 | 30.40 | $22.44 | 56200 |
| 2024-12-17 | 29.39 | $22.78 | 55400 |
| 2024-12-16 | 28.58 | $22.62 | 24600 |
| 2024-12-13 | 27.53 | $22.65 | 40500 |
| 2024-12-12 | 26.43 | $22.80 | 47500 |
| 2024-12-11 | 25.53 | $23.03 | 43000 |
| 2024-12-10 | 24.97 | $23.04 | 42400 |
| 2024-12-09 | 24.12 | $22.93 | 40000 |
| 2024-12-06 | 23.34 | $23.07 | 26100 |
| 2024-12-05 | 22.69 | $23.10 | 33600 |
| 2024-12-04 | 21.94 | $23.08 | 40800 |
| 2024-12-03 | 20.91 | $22.98 | 75700 |
| 2024-12-02 | 19.84 | $23.01 | 118000 |
| 2024-11-29 | 18.75 | $23.18 | 244800 |
| 2024-11-27 | 17.86 | $23.61 | 36200 |
| 2024-11-26 | 17.51 | $23.73 | 33700 |
| 2024-11-25 | 17.38 | $24.09 | 22400 |
| 2024-11-22 | 17.91 | $24.02 | 19700 |
| 2024-11-21 | 17.99 | $23.90 | 15200 |
| 2024-11-20 | 18.05 | $23.85 | 25000 |
| 2024-11-19 | 17.69 | $24.00 | 45800 |
| 2024-11-18 | 17.52 | $24.15 | 16100 |
| 2024-11-15 | 17.46 | $24.16 | 24000 |
| 2024-11-14 | 17.61 | $24.16 | 14000 |
| 2024-11-13 | 17.75 | $24.14 | 34100 |
| 2024-11-12 | 17.99 | $24.26 | 30300 |
| 2024-11-11 | 18.81 | $24.38 | 51500 |
| 2024-11-08 | 19.76 | $24.60 | 13400 |
| 2024-11-07 | 20.40 | $24.25 | 32200 |
| 2024-11-06 | 20.96 | $24.04 | 16700 |
| 2024-11-05 | 21.06 | $24.30 | 18800 |
| 2024-11-04 | 21.20 | $23.99 | 25000 |
| 2024-11-01 | 20.71 | $23.87 | 19700 |
| 2024-10-31 | 20.13 | $23.97 | 38100 |
| 2024-10-30 | 19.80 | $24.20 | 21000 |
| 2024-10-29 | 19.94 | $24.16 | 23300 |
| 2024-10-28 | 19.46 | $24.24 | 10600 |
| 2024-10-25 | 19.38 | $24.24 | 14700 |
| 2024-10-24 | 19.30 | $24.19 | 11100 |
| 2024-10-23 | 19.30 | $24.30 | 18300 |
| 2024-10-22 | 19.48 | $24.57 | 10300 |
| 2024-10-21 | 20.03 | $24.42 | 16300 |
| 2024-10-18 | 20.61 | $24.82 | 10100 |
| 2024-10-17 | 21.16 | $24.82 | 11400 |
| 2024-10-16 | 21.88 | $24.88 | 18100 |
| 2024-10-15 | 22.37 | $24.69 | 22300 |
| 2024-10-14 | 23.02 | $24.63 | 15600 |
| 2024-10-11 | 24.13 | $24.49 | 25100 |
| 2024-10-10 | 24.83 | $24.37 | 16300 |
| 2024-10-09 | 25.89 | $24.41 | 19800 |
| 2024-10-08 | 27.04 | $24.46 | 49700 |
| 2024-10-07 | 28.18 | $24.42 | 16200 |
| 2024-10-04 | 29.57 | $24.71 | 8600 |
| 2024-10-03 | 30.40 | $24.85 | 13900 |
| 2024-10-02 | 30.81 | $24.78 | 29800 |
| 2024-10-01 | 31.51 | $24.84 | 36400 |
| 2024-09-30 | 32.19 | $24.99 | 163200 |
| 2024-09-27 | 32.91 | $24.93 | 14700 |
| 2024-09-26 | 32.85 | $24.94 | 19100 |
| 2024-09-25 | 32.68 | $24.89 | 18800 |
| 2024-09-24 | 32.51 | $24.97 | 25300 |
| 2024-09-23 | 32.32 | $24.88 | 17700 |
| 2024-09-20 | 32.21 | $24.92 | 28100 |
| 2024-09-19 | 31.71 | $24.96 | 24100 |
| 2024-09-18 | 31.15 | $24.91 | 18800 |
| 2024-09-17 | 30.72 | $24.92 | 27100 |
| 2024-09-16 | 29.90 | $24.90 | 18200 |
| 2024-09-13 | 29.20 | $24.82 | 32200 |
| 2024-09-12 | 28.47 | $24.83 | 16000 |
| 2024-09-11 | 27.70 | $24.81 | 9800 |
| 2024-09-10 | 26.96 | $24.76 | 18200 |
| 2024-09-09 | 26.34 | $24.70 | 14700 |
| 2024-09-06 | 25.79 | $24.58 | 15600 |
| 2024-09-05 | 25.29 | $24.60 | 35200 |
| 2024-09-04 | 24.79 | $24.41 | 17800 |
| 2024-09-03 | 24.58 | $24.17 | 34400 |
| 2024-08-30 | 24.66 | $24.16 | 22300 |
| 2024-08-29 | 24.63 | $24.57 | 25800 |
| 2024-08-28 | 23.58 | $24.55 | 17000 |
| 2024-08-27 | 22.62 | $24.50 | 14300 |
| 2024-08-26 | 21.75 | $24.48 | 18400 |
| 2024-08-23 | 20.83 | $24.50 | 29900 |
| 2024-08-22 | 20.03 | $24.41 | 20300 |
| 2024-08-21 | 19.27 | $24.45 | 18600 |
| 2024-08-20 | 18.48 | $24.27 | 22600 |
| 2024-08-19 | 17.89 | $24.23 | 17300 |
| 2024-08-16 | 17.33 | $24.14 | 27900 |
| 2024-08-15 | 16.90 | $23.88 | 12600 |
| 2024-08-14 | 16.96 | $23.92 | 19300 |
| 2024-08-13 | 17.03 | $23.75 | 24200 |
| 2024-08-12 | 17.47 | $23.61 | 14600 |
| 2024-08-09 | 18.22 | $23.62 | 18600 |
| 2024-08-08 | 19.01 | $23.61 | 19600 |
| 2024-08-07 | 19.98 | $23.50 | 23300 |
| 2024-08-06 | 20.92 | $23.38 | 37400 |
| 2024-08-05 | 21.67 | $23.25 | 24100 |
| 2024-08-02 | 21.99 | $23.46 | 26200 |
| 2024-08-01 | 23.09 | $23.27 | 39700 |
| 2024-07-31 | 23.85 | $23.09 | 138900 |
| 2024-07-30 | 24.66 | $23.30 | 34600 |
| 2024-07-29 | 25.89 | $23.41 | 23300 |
| 2024-07-26 | 26.56 | $23.55 | 15300 |
| 2024-07-25 | 27.17 | $23.40 | 20100 |
| 2024-07-24 | 27.82 | $23.20 | 23500 |
| 2024-07-23 | 28.50 | $23.52 | 8600 |
| 2024-07-22 | 28.26 | $23.77 | 8400 |
| 2024-07-19 | 27.48 | $23.68 | 7900 |
| 2024-07-18 | 26.84 | $23.75 | 17300 |
| 2024-07-17 | 26.16 | $23.76 | 9600 |
| 2024-07-16 | 25.21 | $23.81 | 16700 |
| 2024-07-15 | 24.00 | $23.76 | 17600 |
| 2024-07-12 | 22.82 | $23.75 | 16100 |
| 2024-07-11 | 21.58 | $23.69 | 20800 |
| 2024-07-10 | 20.53 | $23.41 | 22400 |
| 2024-07-09 | 19.83 | $23.33 | 14100 |
| 2024-07-08 | 19.10 | $23.43 | 21500 |
| 2024-07-05 | 17.98 | $23.43 | 16400 |
| 2024-07-03 | 16.86 | $23.40 | 29600 |
| 2024-07-02 | 15.77 | $23.26 | 9200 |
| 2024-07-01 | 14.71 | $23.25 | 37000 |
| 2024-06-28 | 13.59 | $23.37 | 31000 |
| 2024-06-27 | 13.69 | $23.44 | 18800 |
| 2024-06-26 | 14.01 | $23.37 | 17300 |
| 2024-06-25 | 14.50 | $23.47 | 21000 |
| 2024-06-24 | 15.11 | $23.33 | 12200 |
| 2024-06-21 | 15.72 | $23.39 | 10700 |
| 2024-06-20 | 16.07 | $23.33 | 17800 |
| 2024-06-18 | 16.49 | $23.42 | 7400 |
| 2024-06-17 | 16.93 | $23.32 | 11400 |
| 2024-06-14 | 17.12 | $23.30 | 14900 |
| 2024-06-13 | 17.60 | $23.29 | 8800 |
| 2024-06-12 | 18.10 | $23.24 | 20200 |
| 2024-06-11 | 18.59 | $23.05 | 7900 |
| 2024-06-10 | 18.55 | $23.17 | 11700 |
| 2024-06-07 | 18.59 | $23.33 | 10800 |
| 2024-06-06 | 18.72 | $23.36 | 14000 |
| 2024-06-05 | 18.94 | $23.24 | 11100 |
| 2024-06-04 | 19.06 | $23.28 | 38900 |
| 2024-06-03 | 19.18 | $23.32 | 31000 |
| 2024-05-31 | 19.87 | $23.41 | 86700 |
| 2024-05-30 | 20.59 | $23.22 | 10700 |
| 2024-05-29 | 20.80 | $22.86 | 58500 |
| 2024-05-28 | 20.78 | $23.04 | 16000 |
| 2024-05-24 | 21.10 | $23.08 | 12800 |
| 2024-05-23 | 21.28 | $22.94 | 55500 |
| 2024-05-22 | 21.47 | $23.06 | 17100 |
| 2024-05-21 | 22.10 | $23.12 | 22000 |
| 2024-05-20 | 22.86 | $23.11 | 14600 |
| 2024-05-17 | 23.45 | $23.12 | 20400 |
| 2024-05-16 | 23.99 | $23.14 | 28200 |
| 2024-05-15 | 24.65 | $23.22 | 40700 |
| 2024-05-14 | 25.21 | $22.95 | 30000 |
| 2024-05-13 | 25.42 | $23.03 | 14400 |
| 2024-05-10 | 25.66 | $22.99 | 12400 |
| 2024-05-09 | 25.93 | $23.04 | 18100 |
| 2024-05-08 | 26.26 | $23.13 | 27400 |
| 2024-05-07 | 26.78 | $23.45 | 16700 |
| 2024-05-06 | 27.72 | $23.41 | 25300 |
| 2024-05-03 | 28.50 | $23.27 | 31500 |
| 2024-05-02 | 28.96 | $22.93 | 22400 |
| 2024-05-01 | 28.84 | $22.77 | 77900 |
| 2024-04-30 | 28.31 | $22.55 | 138200 |
| 2024-04-29 | 27.76 | $22.99 | 30700 |
| 2024-04-26 | 27.72 | $22.96 | 18600 |
| 2024-04-25 | 27.69 | $23.18 | 12600 |
| 2024-04-24 | 27.35 | $23.46 | 17400 |
| 2024-04-23 | 27.33 | $23.45 | 31200 |
| 2024-04-22 | 27.21 | $22.90 | 16800 |
| 2024-04-19 | 26.09 | $22.92 | 10300 |
| 2024-04-18 | 24.70 | $22.88 | 37500 |
| 2024-04-17 | 23.08 | $22.94 | 16400 |
| 2024-04-16 | 21.42 | $22.80 | 15300 |
| 2024-04-15 | 19.59 | $22.83 | 23400 |
| 2024-04-12 | 17.78 | $23.45 | 6200 |
| 2024-04-11 | 16.59 | $23.58 | 14200 |
| 2024-04-10 | 15.49 | $23.93 | 19600 |
| 2024-04-09 | 14.59 | $24.44 | 13100 |
| 2024-04-08 | 14.78 | $24.38 | 6100 |
| 2024-04-05 | 14.98 | $24.39 | 9300 |
| 2024-04-04 | 15.18 | $24.35 | 10700 |
| 2024-04-03 | 15.17 | $24.15 | 16000 |
| 2024-04-02 | 14.46 | $24.16 | 13500 |
| 2024-04-01 | 14.03 | $24.47 | 23700 |
| 2024-03-28 | 13.58 | $24.39 | 73100 |
| 2024-03-27 | 13.45 | $24.77 | 22600 |
| 2024-03-26 | 13.99 | $24.80 | 18200 |
| 2024-03-25 | 14.55 | $24.73 | 9400 |
| 2024-03-22 | 14.98 | $24.90 | 8500 |
| 2024-03-21 | 15.07 | $24.88 | 21600 |
| 2024-03-20 | 15.18 | $24.76 | 17700 |
| 2024-03-19 | 15.59 | $24.83 | 24300 |
| 2024-03-18 | 16.03 | $24.59 | 13900 |
| 2024-03-15 | 16.85 | $24.62 | 11600 |
| 2024-03-14 | 17.67 | $24.63 | 13900 |
| 2024-03-13 | 18.40 | $24.86 | 14900 |
| 2024-03-12 | 18.37 | $24.88 | 8200 |
| 2024-03-11 | 18.45 | $24.88 | 18000 |
| 2024-03-08 | 18.37 | $24.93 | 14700 |
| 2024-03-07 | 18.12 | $24.93 | 28100 |
| 2024-03-06 | 17.86 | $24.87 | 39700 |
| 2024-03-05 | 17.36 | $24.78 | 16000 |
| 2024-03-04 | 17.09 | $24.71 | 20500 |
| 2024-03-01 | 16.81 | $24.74 | 37900 |
| 2024-02-29 | 16.53 | $24.85 | 145200 |
| 2024-02-28 | 16.22 | $24.53 | 18000 |
| 2024-02-27 | 16.56 | $24.78 | 14600 |
| 2024-02-26 | 15.81 | $24.81 | 17600 |
| 2024-02-23 | 15.07 | $24.85 | 28800 |
| 2024-02-22 | 14.30 | $24.54 | 8500 |
| 2024-02-21 | 13.96 | $24.50 | 18500 |
| 2024-02-20 | 13.45 | $24.61 | 5400 |
| 2024-02-16 | 13.20 | $24.48 | 9000 |
| 2024-02-15 | 13.16 | $24.53 | 15900 |
| 2024-02-14 | 13.12 | $24.47 | 30700 |
| 2024-02-13 | 13.16 | $24.38 | 14000 |
| 2024-02-12 | 13.18 | $24.76 | 20000 |
| 2024-02-09 | 12.48 | $24.64 | 21800 |
| 2024-02-08 | 12.01 | $24.45 | 16100 |
| 2024-02-07 | 11.99 | $24.34 | 16000 |
| 2024-02-06 | 12.20 | $24.30 | 17000 |
| 2024-02-05 | 12.54 | $24.20 | 51700 |
| 2024-02-02 | 13.08 | $24.27 | 10100 |
| 2024-02-01 | 13.05 | $24.44 | 14400 |
| 2024-01-31 | 13.03 | $24.26 | 13800 |
| 2024-01-30 | 13.34 | $24.20 | 13200 |
| 2024-01-29 | 13.70 | $24.22 | 13300 |
| 2024-01-26 | 13.83 | $24.07 | 17200 |
| 2024-01-25 | 13.97 | $24.22 | 28400 |
| 2024-01-24 | 14.12 | $24.00 | 6700 |
| 2024-01-23 | 14.63 | $24.06 | 10200 |
| 2024-01-22 | 15.04 | $24.04 | 19800 |
| 2024-01-19 | 15.54 | $23.84 | 19600 |
| 2024-01-18 | 16.28 | $23.64 | 10600 |
| 2024-01-17 | 17.05 | $23.71 | 14400 |
| 2024-01-16 | 17.81 | $23.70 | 19700 |
| 2024-01-12 | 18.65 | $24.04 | 6000 |
| 2024-01-11 | 18.94 | $23.98 | 8900 |
| 2024-01-10 | 19.25 | $24.00 | 15100 |
| 2024-01-09 | 19.61 | $23.96 | 11900 |
| 2024-01-08 | 20.08 | $23.90 | 23800 |
| 2024-01-05 | 20.78 | $23.75 | 12600 |
| 2024-01-04 | 21.69 | $23.59 | 18200 |
| 2024-01-03 | 22.64 | $23.75 | 19100 |
| 2024-01-02 | 23.64 | $23.78 | 15200 |
| 2023-12-29 | 24.38 | $23.96 | 53200 |
| 2023-12-28 | 24.69 | $24.36 | 8800 |
| 2023-12-27 | 24.27 | $24.37 | 22300 |
| 2023-12-26 | 23.86 | $24.16 | 21600 |
| 2023-12-22 | 23.55 | $24.14 | 13800 |
| 2023-12-21 | 23.38 | $24.02 | 16900 |
| 2023-12-20 | 23.41 | $24.06 | 35200 |
| 2023-12-19 | 23.23 | $24.02 | 18600 |
| 2023-12-18 | 23.16 | $23.99 | 31300 |
| 2023-12-15 | 23.11 | $24.05 | 27500 |
| 2023-12-14 | 23.06 | $23.90 | 23200 |
| 2023-12-13 | 23.22 | $23.33 | 29200 |
| 2023-12-12 | 23.90 | $22.95 | 22400 |
| 2023-12-11 | 24.88 | $22.82 | 11500 |
| 2023-12-08 | 26.15 | $22.94 | 14600 |
| 2023-12-07 | 27.25 | $23.20 | 21800 |
| 2023-12-06 | 28.13 | $23.15 | 35000 |
| 2023-12-05 | 28.91 | $23.30 | 15000 |
| 2023-12-04 | 29.47 | $23.51 | 32500 |
| 2023-12-01 | 30.01 | $23.81 | 34200 |
| 2023-11-30 | 29.85 | $23.86 | 82700 |
| 2023-11-29 | 29.76 | $23.41 | 26100 |
| 2023-11-28 | 30.08 | $23.53 | 16400 |
| 2023-11-27 | 30.42 | $23.35 | 11900 |
| 2023-11-24 | 31.03 | $23.20 | 1200 |
| 2023-11-22 | 31.89 | $23.18 | 18500 |
| 2023-11-21 | 32.80 | $23.29 | 10100 |
| 2023-11-20 | 33.33 | $23.25 | 11300 |
| 2023-11-17 | 33.89 | $23.32 | 5100 |
| 2023-11-16 | 34.17 | $23.27 | 18500 |
| 2023-11-15 | 34.60 | $23.23 | 22600 |
| 2023-11-14 | 35.05 | $23.36 | 28900 |
| 2023-11-13 | 35.52 | $22.83 | 15500 |
| 2023-11-10 | 36.64 | $22.65 | 16800 |
| 2023-11-09 | 38.02 | $22.58 | 13500 |
| 2023-11-08 | 39.48 | $22.79 | 14000 |
| 2023-11-07 | 40.65 | $22.84 | 21200 |
| 2023-11-06 | 41.96 | $22.87 | 10700 |
| 2023-11-03 | 43.27 | $22.93 | 17200 |
| 2023-11-02 | 44.61 | $22.70 | 29800 |
| 2023-11-01 | 46.45 | $21.93 | 29600 |
| 2023-10-31 | 48.06 | $21.40 | 43100 |
| 2023-10-30 | 48.64 | $21.11 | 21600 |
| 2023-10-27 | 48.83 | $21.19 | 14700 |
| 2023-10-26 | 49.15 | $21.26 | 23000 |
| 2023-10-25 | 49.61 | $21.17 | 17400 |
| 2023-10-24 | 49.92 | $21.34 | 23400 |
| 2023-10-23 | 50.25 | $20.85 | 13100 |
| 2023-10-20 | 49.60 | $20.89 | 18000 |
| 2023-10-19 | 48.81 | $20.75 | 18700 |
| 2023-10-18 | 48.18 | $20.73 | 33300 |
| 2023-10-17 | 47.52 | $20.95 | 26200 |
| 2023-10-16 | 46.97 | $21.30 | 16700 |
| 2023-10-13 | 46.47 | $21.23 | 21600 |
| 2023-10-12 | 45.77 | $21.04 | 19300 |
| 2023-10-11 | 45.04 | $21.21 | 16800 |
| 2023-10-10 | 44.31 | $21.17 | 33400 |
| 2023-10-09 | 43.23 | $21.01 | 29500 |
| 2023-10-06 | 41.68 | $20.79 | 98000 |
| 2023-10-05 | 39.81 | $21.19 | 41100 |
| 2023-10-04 | 38.10 | $21.02 | 41800 |
| 2023-10-03 | 35.92 | $21.00 | 46500 |
| 2023-10-02 | 33.62 | $21.66 | 21300 |
| 2023-09-29 | 31.51 | $22.54 | 148400 |
| 2023-09-28 | 29.89 | $22.88 | 33600 |
| 2023-09-27 | 28.44 | $23.05 | 32500 |
| 2023-09-26 | 27.14 | $23.10 | 11800 |
| 2023-09-25 | 25.32 | $23.33 | 17500 |
| 2023-09-22 | 23.59 | $23.41 | 7400 |
| 2023-09-21 | 21.76 | $23.40 | 19700 |
| 2023-09-20 | 19.84 | $23.75 | 23300 |
| 2023-09-19 | 18.65 | $23.87 | 14900 |
| 2023-09-18 | 17.56 | $23.96 | 50600 |
| 2023-09-15 | 16.69 | $24.06 | 128700 |
| 2023-09-14 | 15.77 | $24.21 | 19700 |
| 2023-09-13 | 15.31 | $24.15 | 20100 |
| 2023-09-12 | 14.83 | $24.15 | 21100 |
| 2023-09-11 | 14.47 | $24.18 | 14200 |
| 2023-09-08 | 14.40 | $24.26 | 18700 |
| 2023-09-07 | 14.36 | $24.28 | 6800 |
| 2023-09-06 | 14.20 | $24.33 | 15500 |
| 2023-09-05 | 13.95 | $24.30 | 29500 |
| 2023-09-01 | 13.98 | $24.37 | 23100 |
| 2023-08-31 | 14.08 | $24.39 | 96600 |
| 2023-08-30 | 14.18 | $24.11 | 7700 |
| 2023-08-29 | 13.43 | $24.32 | 16600 |
| 2023-08-28 | 13.21 | $24.23 | 13000 |
| 2023-08-25 | 12.98 | $24.30 | 19800 |
| 2023-08-24 | 12.79 | $24.35 | 11100 |
| 2023-08-23 | 12.93 | $24.37 | 23700 |
| 2023-08-22 | 12.82 | $24.16 | 33300 |
| 2023-08-21 | 12.63 | $24.09 | 35500 |
| 2023-08-18 | 12.13 | $24.26 | 13200 |
| 2023-08-17 | 11.83 | $24.20 | 59200 |
| 2023-08-16 | 11.32 | $24.20 | 14100 |
| 2023-08-15 | 11.18 | $24.27 | 18400 |
| 2023-08-14 | 11.09 | $24.21 | 8800 |
| 2023-08-11 | 11.04 | $24.28 | 7000 |
| 2023-08-10 | 11.19 | $24.36 | 11700 |
| 2023-08-09 | 11.45 | $24.36 | 9100 |
| 2023-08-08 | 11.56 | $24.39 | 20200 |
| 2023-08-07 | 11.69 | $24.27 | 10400 |
| 2023-08-04 | 11.61 | $24.05 | 16400 |
| 2023-08-03 | 11.10 | $23.88 | 11400 |
| 2023-08-02 | 10.15 | $24.10 | 20500 |
| 2023-08-01 | 9.56 | $24.26 | 14100 |
| 2023-07-31 | 9.62 | $24.50 | 27800 |
| 2023-07-28 | 9.67 | $24.22 | 15200 |
| 2023-07-27 | 9.28 | $24.41 | 26800 |
| 2023-07-26 | 9.57 | $24.54 | 25000 |
| 2023-07-25 | 9.87 | $24.43 | 19400 |
| 2023-07-24 | 9.94 | $24.50 | 12700 |
| 2023-07-21 | 10.14 | $24.56 | 7700 |
| 2023-07-20 | 10.41 | $24.54 | 26500 |
| 2023-07-19 | 10.43 | $24.62 | 12600 |
| 2023-07-18 | 10.62 | $24.59 | 7300 |
| 2023-07-17 | 10.66 | $24.48 | 15400 |
| 2023-07-14 | 10.64 | $24.59 | 12900 |
| 2023-07-13 | 10.62 | $24.69 | 35800 |
| 2023-07-12 | 11.15 | $24.70 | 25900 |
| 2023-07-11 | 11.71 | $24.65 | 10100 |
| 2023-07-10 | 12.01 | $24.52 | 5600 |
| 2023-07-07 | 11.87 | $24.40 | 9500 |
| 2023-07-06 | 11.54 | $24.27 | 32900 |
| 2023-07-05 | 11.11 | $24.59 | 19000 |
| 2023-07-03 | 11.29 | $24.77 | 20400 |
| 2023-06-30 | 10.92 | $24.85 | 80000 |
| 2023-06-29 | 10.53 | $24.39 | 16300 |
| 2023-06-28 | 11.07 | $24.42 | 17300 |
| 2023-06-27 | 11.24 | $24.34 | 16100 |
| 2023-06-26 | 11.25 | $24.32 | 13800 |
| 2023-06-23 | 11.33 | $24.31 | 11000 |
| 2023-06-22 | 11.05 | $24.32 | 13100 |
| 2023-06-21 | 10.74 | $24.34 | 11200 |
| 2023-06-20 | 10.30 | $24.28 | 21700 |
| 2023-06-16 | 9.84 | $24.36 | 10700 |
| 2023-06-15 | 9.60 | $24.39 | 35900 |
| 2023-06-14 | 9.34 | $24.38 | 26100 |
| 2023-06-13 | 8.96 | $24.49 | 24000 |
| 2023-06-12 | 9.04 | $24.57 | 17600 |
| 2023-06-09 | 9.33 | $24.70 | 17300 |
| 2023-06-08 | 9.70 | $24.58 | 17900 |
| 2023-06-07 | 10.21 | $24.57 | 18100 |
| 2023-06-06 | 10.74 | $24.79 | 19700 |
| 2023-06-05 | 10.85 | $24.79 | 33500 |
| 2023-06-02 | 10.87 | $24.88 | 27900 |
| 2023-06-01 | 10.88 | $24.72 | 24900 |
| 2023-05-31 | 11.31 | $24.69 | 107200 |
| 2023-05-30 | 11.90 | $24.36 | 17100 |
| 2023-05-26 | 12.07 | $24.61 | 8000 |
| 2023-05-25 | 12.41 | $24.53 | 16900 |
| 2023-05-24 | 12.76 | $24.61 | 13900 |
| 2023-05-23 | 13.26 | $24.61 | 30200 |
| 2023-05-22 | 13.69 | $24.68 | 23200 |
| 2023-05-19 | 14.05 | $24.74 | 37200 |
| 2023-05-18 | 14.39 | $24.79 | 15400 |
| 2023-05-17 | 14.62 | $24.69 | 38800 |
| 2023-05-16 | 15.00 | $24.60 | 28700 |
| 2023-05-15 | 15.19 | $24.70 | 18600 |
| 2023-05-12 | 15.07 | $24.73 | 18000 |
| 2023-05-11 | 14.94 | $24.71 | 12000 |
| 2023-05-10 | 14.98 | $24.71 | 23300 |
| 2023-05-09 | 15.03 | $24.55 | 46200 |
| 2023-05-08 | 15.47 | $24.47 | 23100 |
| 2023-05-05 | 16.16 | $24.40 | 28500 |
| 2023-05-04 | 16.86 | $24.37 | 17700 |
| 2023-05-03 | 17.32 | $24.32 | 25900 |
| 2023-05-02 | 18.17 | $24.65 | 25800 |
| 2023-05-01 | 18.69 | $24.69 | 97800 |
| 2023-04-28 | 18.69 | $24.96 | 79200 |
| 2023-04-27 | 18.22 | $24.80 | 51000 |
| 2023-04-26 | 18.09 | $24.67 | 16100 |
| 2023-04-25 | 17.88 | $24.70 | 14000 |
| 2023-04-24 | 17.53 | $24.79 | 18300 |
| 2023-04-21 | 17.17 | $24.68 | 15700 |
| 2023-04-20 | 16.93 | $24.65 | 19200 |
| 2023-04-19 | 16.69 | $24.69 | 21100 |
| 2023-04-18 | 16.56 | $24.79 | 15300 |
| 2023-04-17 | 16.23 | $24.71 | 28700 |
| 2023-04-14 | 15.88 | $24.89 | 16600 |
| 2023-04-13 | 15.43 | $24.90 | 16900 |
| 2023-04-12 | 14.87 | $24.77 | 22200 |
| 2023-04-11 | 14.33 | $24.72 | 38900 |
| 2023-04-10 | 13.88 | $24.74 | 29000 |
| 2023-04-06 | 13.57 | $24.77 | 23700 |
| 2023-04-05 | 13.19 | $24.64 | 20700 |
| 2023-04-04 | 12.88 | $24.67 | 20700 |
| 2023-04-03 | 12.70 | $24.51 | 28400 |
| 2023-03-31 | 12.69 | $24.42 | 36900 |
| 2023-03-30 | 12.55 | $24.44 | 42300 |
| 2023-03-29 | 12.40 | $24.39 | 31600 |
| 2023-03-28 | 12.23 | $24.33 | 27100 |
| 2023-03-27 | 12.39 | $24.22 | 13800 |
| 2023-03-24 | 12.56 | $24.04 | 19000 |
| 2023-03-23 | 12.88 | $23.94 | 17200 |
| 2023-03-22 | 13.49 | $23.96 | 48700 |
| 2023-03-21 | 14.13 | $23.91 | 18800 |
| 2023-03-20 | 14.70 | $23.65 | 21700 |
| 2023-03-17 | 15.03 | $23.87 | 20300 |
| 2023-03-16 | 15.55 | $24.22 | 24800 |
| 2023-03-15 | 16.10 | $23.42 | 28800 |
| 2023-03-14 | 15.55 | $23.36 | 16700 |
| 2023-03-13 | 15.17 | $23.13 | 35100 |
| 2023-03-10 | 14.06 | $23.11 | 9500 |
| 2023-03-09 | 13.41 | $23.38 | 35900 |
| 2023-03-08 | 13.29 | $23.83 | 17100 |
| 2023-03-07 | 13.78 | $23.79 | 17200 |
| 2023-03-06 | 14.31 | $23.92 | 23400 |
| 2023-03-03 | 15.07 | $23.81 | 20100 |
| 2023-03-02 | 15.75 | $23.62 | 15700 |
| 2023-03-01 | 16.11 | $23.83 | 49200 |
| 2023-02-28 | 16.91 | $23.95 | 68300 |
| 2023-02-27 | 17.74 | $23.75 | 17500 |
| 2023-02-24 | 18.38 | $23.99 | 27300 |
| 2023-02-23 | 19.17 | $24.12 | 28200 |
| 2023-02-22 | 20.00 | $23.84 | 49200 |
| 2023-02-21 | 20.79 | $23.58 | 29400 |
| 2023-02-17 | 21.63 | $24.07 | 13500 |
| 2023-02-16 | 22.23 | $24.16 | 20300 |
| 2023-02-15 | 22.68 | $24.35 | 23800 |
| 2023-02-14 | 22.87 | $24.22 | 30500 |
| 2023-02-13 | 23.10 | $24.13 | 35700 |
| 2023-02-10 | 23.54 | $24.05 | 25000 |
| 2023-02-09 | 24.13 | $24.09 | 13600 |
| 2023-02-08 | 24.49 | $24.13 | 26100 |
| 2023-02-07 | 25.08 | $23.96 | 35500 |
| 2023-02-06 | 25.76 | $23.97 | 22300 |
| 2023-02-03 | 26.59 | $24.15 | 32600 |
| 2023-02-02 | 26.91 | $24.60 | 33900 |
| 2023-02-01 | 26.21 | $24.54 | 37300 |
| 2023-01-31 | 25.51 | $24.61 | 119600 |
| 2023-01-30 | 24.80 | $24.37 | 54000 |
| 2023-01-27 | 24.29 | $24.38 | 27900 |
| 2023-01-26 | 23.45 | $24.57 | 44600 |
| 2023-01-25 | 22.63 | $24.41 | 53800 |
| 2023-01-24 | 21.92 | $24.37 | 26400 |
| 2023-01-23 | 21.17 | $24.32 | 34300 |
| 2023-01-20 | 20.45 | $24.21 | 24200 |
| 2023-01-19 | 19.82 | $24.08 | 21700 |
| 2023-01-18 | 19.22 | $24.04 | 55300 |
| 2023-01-17 | 18.57 | $23.84 | 17800 |
| 2023-01-13 | 18.31 | $23.65 | 25700 |
| 2023-01-12 | 18.14 | $23.53 | 24600 |
| 2023-01-11 | 18.14 | $23.48 | 20600 |
| 2023-01-10 | 18.32 | $23.25 | 18000 |
| 2023-01-09 | 18.73 | $23.20 | 36800 |
| 2023-01-06 | 19.16 | $23.16 | 21200 |
| 2023-01-05 | 19.87 | $22.49 | 32400 |
| 2023-01-04 | 20.61 | $22.11 | 27200 |
| 2023-01-03 | 20.27 | $21.58 | 38700 |
| 2022-12-30 | 19.19 | $21.18 | 71100 |
| 2022-12-29 | 18.04 | $21.69 | 28800 |
| 2022-12-28 | 17.35 | $21.66 | 34000 |
| 2022-12-27 | 16.62 | $21.99 | 43800 |
| 2022-12-23 | 16.20 | $22.31 | 49700 |
| 2022-12-22 | 16.21 | $22.30 | 67000 |
| 2022-12-21 | 16.25 | $22.45 | 44600 |
| 2022-12-20 | 16.62 | $22.61 | 21900 |
| 2022-12-19 | 17.30 | $22.71 | 33200 |
| 2022-12-16 | 18.14 | $22.85 | 47300 |
| 2022-12-15 | 18.99 | $22.85 | 41400 |
| 2022-12-14 | 19.83 | $23.05 | 34400 |
| 2022-12-13 | 20.39 | $23.15 | 28800 |
| 2022-12-12 | 21.01 | $22.71 | 38200 |
| 2022-12-09 | 22.04 | $22.80 | 31900 |
| 2022-12-08 | 23.03 | $22.87 | 43500 |
| 2022-12-07 | 23.77 | $23.09 | 26900 |
| 2022-12-06 | 24.39 | $22.97 | 19500 |
| 2022-12-05 | 25.05 | $23.04 | 39300 |
| 2022-12-02 | 25.51 | $23.35 | 59200 |
| 2022-12-01 | 26.00 | $23.28 | 37600 |
| 2022-11-30 | 26.61 | $23.01 | 58300 |
| 2022-11-29 | 27.68 | $22.69 | 45700 |
| 2022-11-28 | 28.58 | $23.33 | 30200 |
| 2022-11-25 | 28.46 | $23.35 | 9200 |
| 2022-11-23 | 28.40 | $23.35 | 25000 |
| 2022-11-22 | 28.39 | $23.16 | 20400 |
| 2022-11-21 | 28.54 | $23.08 | 30400 |
| 2022-11-18 | 28.75 | $22.97 | 28300 |
| 2022-11-17 | 29.09 | $22.91 | 55300 |
| 2022-11-16 | 29.45 | $23.00 | 48200 |
| 2022-11-15 | 29.46 | $22.93 | 21700 |
| 2022-11-14 | 29.66 | $22.33 | 30900 |
| 2022-11-11 | 30.19 | $22.64 | 23300 |
| 2022-11-10 | 30.64 | $22.29 | 26700 |
| 2022-11-09 | 31.49 | $21.24 | 35200 |
| 2022-11-08 | 32.04 | $21.27 | 29800 |
| 2022-11-07 | 32.62 | $21.01 | 18600 |
| 2022-11-04 | 32.95 | $21.00 | 25300 |
| 2022-11-03 | 33.33 | $21.17 | 41500 |
| 2022-11-02 | 34.12 | $21.43 | 33800 |
| 2022-11-01 | 35.11 | $21.36 | 45800 |
| 2022-10-31 | 36.19 | $21.37 | 40500 |
| 2022-10-28 | 37.13 | $21.33 | 29300 |
| 2022-10-27 | 38.03 | $21.05 | 17400 |
| 2022-10-26 | 38.76 | $21.01 | 26000 |
| 2022-10-25 | 39.53 | $20.91 | 40600 |
| 2022-10-24 | 39.56 | $20.65 | 27700 |
| 2022-10-21 | 38.76 | $20.52 | 32800 |
| 2022-10-20 | 37.79 | $20.61 | 32200 |
| 2022-10-19 | 36.88 | $20.72 | 39400 |
| 2022-10-18 | 36.04 | $20.83 | 37200 |
| 2022-10-17 | 35.21 | $20.73 | 52700 |
| 2022-10-14 | 34.34 | $20.73 | 39900 |
| 2022-10-13 | 33.42 | $20.80 | 93900 |
| 2022-10-12 | 32.25 | $21.13 | 30300 |
| 2022-10-11 | 31.35 | $21.35 | 32200 |
| 2022-10-10 | 30.53 | $21.46 | 30700 |
| 2022-10-07 | 29.78 | $21.81 | 33700 |
| 2022-10-06 | 29.30 | $22.06 | 39100 |
| 2022-10-05 | 29.07 | $22.40 | 102200 |
| 2022-10-04 | 29.01 | $22.44 | 38500 |
| 2022-10-03 | 29.16 | $22.34 | 139400 |
| 2022-09-30 | 29.25 | $22.44 | 163200 |
| 2022-09-29 | 29.05 | $22.45 | 48500 |
| 2022-09-28 | 28.84 | $22.58 | 53700 |
| 2022-09-27 | 28.88 | $22.35 | 60700 |
| 2022-09-26 | 28.03 | $22.35 | 33600 |
| 2022-09-23 | 27.15 | $22.72 | 38600 |
| 2022-09-22 | 26.56 | $22.95 | 35400 |
| 2022-09-21 | 26.26 | $23.27 | 36600 |
| 2022-09-20 | 26.31 | $23.21 | 31100 |
| 2022-09-19 | 26.06 | $23.40 | 26900 |
| 2022-09-16 | 26.08 | $23.58 | 26800 |
| 2022-09-15 | 26.10 | $23.64 | 39500 |
| 2022-09-14 | 26.44 | $23.65 | 30600 |
| 2022-09-13 | 26.82 | $23.59 | 52000 |
| 2022-09-12 | 26.99 | $23.72 | 15900 |
| 2022-09-09 | 27.25 | $23.56 | 23100 |
| 2022-09-08 | 27.12 | $23.24 | 30200 |
| 2022-09-07 | 26.37 | $23.17 | 19300 |
| 2022-09-06 | 25.61 | $23.10 | 15600 |
| 2022-09-02 | 24.85 | $23.44 | 9300 |
| 2022-09-01 | 24.35 | $23.37 | 28300 |
| 2022-08-31 | 23.43 | $23.48 | 50000 |
| 2022-08-30 | 22.74 | $23.75 | 24300 |
| 2022-08-29 | 22.29 | $24.17 | 18600 |
| 2022-08-26 | 22.18 | $24.22 | 24800 |
| 2022-08-25 | 22.09 | $24.09 | 16900 |
| 2022-08-24 | 22.00 | $23.87 | 26300 |
| 2022-08-23 | 21.47 | $23.71 | 62200 |
| 2022-08-22 | 20.91 | $24.49 | 25800 |
| 2022-08-19 | 21.48 | $24.65 | 20500 |
| 2022-08-18 | 22.36 | $24.88 | 15200 |
| 2022-08-17 | 23.18 | $24.83 | 16200 |
| 2022-08-16 | 24.01 | $25.09 | 10300 |
| 2022-08-15 | 24.45 | $25.25 | 13300 |
| 2022-08-12 | 24.52 | $25.20 | 10900 |
| 2022-08-11 | 24.76 | $25.05 | 15400 |
| 2022-08-10 | 25.08 | $25.07 | 17900 |
| 2022-08-09 | 25.41 | $24.87 | 17100 |
| 2022-08-08 | 25.76 | $25.05 | 41300 |
| 2022-08-05 | 25.70 | $25.24 | 39500 |
| 2022-08-04 | 25.22 | $25.69 | 43500 |
| 2022-08-03 | 23.88 | $25.73 | 46900 |
| 2022-08-02 | 22.44 | $25.52 | 63800 |
| 2022-08-01 | 20.96 | $25.34 | 35500 |
| 2022-07-29 | 19.66 | $25.48 | 112000 |
| 2022-07-28 | 18.29 | $25.08 | 23300 |
| 2022-07-27 | 17.33 | $24.72 | 31300 |
| 2022-07-26 | 16.79 | $24.58 | 12700 |
| 2022-07-25 | 16.45 | $24.48 | 10600 |
| 2022-07-22 | 16.17 | $24.47 | 12200 |
| 2022-07-21 | 15.92 | $24.36 | 10100 |
| 2022-07-20 | 15.74 | $24.24 | 12900 |
| 2022-07-19 | 15.90 | $24.10 | 18600 |
| 2022-07-18 | 16.18 | $24.06 | 17000 |
| 2022-07-15 | 16.47 | $24.19 | 7000 |
| 2022-07-14 | 16.78 | $23.96 | 20900 |
| 2022-07-13 | 17.45 | $23.92 | 15000 |
| 2022-07-12 | 17.89 | $23.95 | 19900 |
| 2022-07-11 | 18.03 | $23.98 | 26800 |
| 2022-07-08 | 18.35 | $24.00 | 20700 |
| 2022-07-07 | 18.70 | $23.84 | 26400 |
| 2022-07-06 | 19.27 | $23.84 | 22000 |
| 2022-07-05 | 19.90 | $23.87 | 12000 |
| 2022-07-01 | 20.61 | $23.78 | 7500 |
| 2022-06-30 | 21.48 | $23.52 | 14500 |
| 2022-06-29 | 22.56 | $23.65 | 27500 |
| 2022-06-28 | 23.66 | $23.33 | 27700 |
| 2022-06-27 | 24.75 | $23.37 | 19000 |
| 2022-06-24 | 25.77 | $23.03 | 38900 |
| 2022-06-23 | 26.74 | $23.12 | 33100 |
| 2022-06-22 | 27.48 | $22.83 | 36600 |
| 2022-06-21 | 27.96 | $22.62 | 114100 |
| 2022-06-17 | 28.18 | $22.11 | 87200 |
| 2022-06-16 | 28.23 | $22.43 | 91700 |
| 2022-06-15 | 28.63 | $23.11 | 19000 |
| 2022-06-14 | 29.23 | $22.60 | 49200 |
| 2022-06-13 | 29.51 | $22.65 | 48900 |
| 2022-06-10 | 30.01 | $23.59 | 38300 |
| 2022-06-09 | 31.52 | $24.08 | 40100 |
| 2022-06-08 | 32.24 | $24.18 | 29300 |
| 2022-06-07 | 32.64 | $24.38 | 26900 |
| 2022-06-06 | 33.09 | $24.10 | 37400 |
| 2022-06-03 | 33.83 | $24.10 | 46400 |
| 2022-06-02 | 34.60 | $24.21 | 30000 |
| 2022-06-01 | 35.34 | $24.21 | 66000 |
| 2022-05-31 | 35.79 | $24.38 | 68200 |
| 2022-05-27 | 36.25 | $24.45 | 50700 |
| 2022-05-26 | 36.75 | $24.19 | 68900 |
| 2022-05-25 | 37.52 | $23.84 | 69200 |
| 2022-05-24 | 38.92 | $23.08 | 49300 |
| 2022-05-23 | 40.30 | $22.72 | 73300 |
| 2022-05-20 | 41.25 | $22.63 | 34900 |
| 2022-05-19 | 42.26 | $22.66 | 44400 |
| 2022-05-18 | 43.02 | $22.75 | 41600 |
| 2022-05-17 | 43.81 | $22.70 | 66400 |
| 2022-05-16 | 45.06 | $22.72 | 42200 |
| 2022-05-13 | 45.89 | $22.38 | 47700 |
| 2022-05-12 | 46.12 | $22.22 | 36200 |
| 2022-05-11 | 45.59 | $22.10 | 59400 |
| 2022-05-10 | 45.04 | $21.93 | 84600 |
| 2022-05-09 | 43.81 | $21.69 | 64000 |
| 2022-05-06 | 42.09 | $21.88 | 80200 |
| 2022-05-05 | 40.33 | $21.88 | 79700 |
| 2022-05-04 | 38.48 | $22.09 | 291200 |
| 2022-05-03 | 36.58 | $21.83 | 61700 |
| 2022-05-02 | 34.60 | $21.91 | 66800 |
| 2022-04-29 | 32.55 | $22.46 | 200500 |
| 2022-04-28 | 30.50 | $22.95 | 143300 |
| 2022-04-27 | 28.73 | $22.95 | 142300 |
| 2022-04-26 | 26.87 | $23.20 | 137400 |
| 2022-04-25 | 25.22 | $23.65 | 68500 |
| 2022-04-22 | 23.94 | $23.89 | 38100 |
| 2022-04-21 | 22.74 | $23.89 | 37400 |
| 2022-04-20 | 21.53 | $24.06 | 22900 |
| 2022-04-19 | 20.40 | $23.84 | 34300 |
| 2022-04-18 | 18.98 | $23.95 | 39100 |
| 2022-04-14 | 17.68 | $24.23 | 30600 |
| 2022-04-13 | 16.65 | $24.38 | 65600 |
| 2022-04-12 | 15.84 | $24.50 | 54500 |
| 2022-04-11 | 15.16 | $24.73 | 121400 |
| 2022-04-08 | 15.00 | $24.91 | 23900 |
| 2022-04-07 | 15.36 | $25.04 | 19800 |
| 2022-04-06 | 15.77 | $24.95 | 33100 |
| 2022-04-05 | 15.95 | $25.00 | 34300 |
| 2022-04-04 | 16.16 | $25.14 | 33100 |
| 2022-04-01 | 16.90 | $25.23 | 13300 |
| 2022-03-31 | 17.67 | $25.31 | 36400 |
| 2022-03-30 | 18.32 | $25.25 | 47400 |
| 2022-03-29 | 19.21 | $25.34 | 28900 |
| 2022-03-28 | 20.15 | $25.01 | 14800 |
| 2022-03-25 | 20.34 | $24.94 | 26400 |
| 2022-03-24 | 20.54 | $25.12 | 8500 |
| 2022-03-23 | 21.14 | $25.09 | 30600 |
| 2022-03-22 | 21.65 | $25.03 | 14500 |
| 2022-03-21 | 22.21 | $25.04 | 14200 |
| 2022-03-18 | 22.83 | $25.25 | 9900 |
| 2022-03-17 | 24.01 | $25.18 | 21500 |
| 2022-03-16 | 25.24 | $25.03 | 35000 |
| 2022-03-15 | 26.03 | $24.87 | 30200 |
| 2022-03-14 | 26.22 | $24.92 | 43200 |
| 2022-03-11 | 26.77 | $25.30 | 31500 |
| 2022-03-10 | 27.68 | $25.11 | 24100 |
| 2022-03-09 | 27.92 | $25.17 | 25000 |
| 2022-03-08 | 28.18 | $25.05 | 29300 |
| 2022-03-07 | 27.81 | $25.05 | 69500 |
| 2022-03-04 | 27.54 | $25.04 | 32200 |
| 2022-03-03 | 27.26 | $25.02 | 13300 |
| 2022-03-02 | 27.17 | $25.04 | 41800 |
| 2022-03-01 | 26.80 | $24.90 | 27700 |
| 2022-02-28 | 26.41 | $24.83 | 45600 |
| 2022-02-25 | 25.92 | $25.02 | 21200 |
| 2022-02-24 | 25.16 | $25.17 | 29500 |
| 2022-02-23 | 24.35 | $25.02 | 30500 |
| 2022-02-22 | 23.79 | $25.03 | 29900 |
| 2022-02-18 | 23.19 | $25.15 | 31300 |
| 2022-02-17 | 22.70 | $25.16 | 18300 |
| 2022-02-16 | 22.31 | $25.36 | 19900 |
| 2022-02-15 | 21.96 | $25.32 | 19100 |
| 2022-02-14 | 21.58 | $24.97 | 45200 |
| 2022-02-11 | 19.74 | $25.23 | 55500 |
| 2022-02-10 | 18.13 | $25.57 | 33100 |
| 2022-02-09 | 17.07 | $25.84 | 38400 |
| 2022-02-08 | 16.28 | $25.70 | 24100 |
| 2022-02-07 | 15.31 | $25.73 | 23800 |
| 2022-02-04 | 14.52 | $25.69 | 25800 |
| 2022-02-03 | 13.69 | $25.75 | 30100 |
| 2022-02-02 | 12.81 | $25.87 | 34600 |
| 2022-02-01 | 12.62 | $25.87 | 32200 |
| 2022-01-31 | 12.27 | $25.79 | 55400 |
| 2022-01-28 | 11.73 | $25.60 | 25900 |
| 2022-01-27 | 10.23 | $25.45 | 46600 |
| 2022-01-26 | 9.49 | $25.68 | 32100 |
| 2022-01-25 | 9.56 | $25.88 | 24100 |
| 2022-01-24 | 10.01 | $25.80 | 37200 |
| 2022-01-21 | 10.48 | $25.94 | 13300 |
| 2022-01-20 | 10.63 | $25.87 | 9800 |
| 2022-01-19 | 10.97 | $25.83 | 18700 |
| 2022-01-18 | 11.38 | $25.85 | 24700 |
| 2022-01-14 | 11.80 | $26.03 | 16500 |
| 2022-01-13 | 11.76 | $26.02 | 8600 |
| 2022-01-12 | 11.80 | $25.90 | 11100 |
| 2022-01-11 | 11.84 | $25.99 | 19700 |
| 2022-01-10 | 11.88 | $25.91 | 18100 |
| 2022-01-07 | 12.36 | $25.95 | 9900 |
| 2022-01-06 | 12.98 | $25.94 | 14800 |
| 2022-01-05 | 13.51 | $25.85 | 22800 |
| 2022-01-04 | 14.21 | $25.91 | 25500 |
| 2022-01-03 | 14.63 | $26.22 | 14400 |
| 2021-12-31 | 13.98 | $26.22 | 35500 |
| 2021-12-30 | 13.04 | $26.25 | 24000 |
| 2021-12-29 | 12.30 | $26.17 | 27200 |
| 2021-12-28 | 11.73 | $26.11 | 22100 |
| 2021-12-27 | 11.39 | $25.94 | 19700 |
| 2021-12-23 | 11.51 | $25.92 | 15800 |
| 2021-12-22 | 11.64 | $26.09 | 15300 |
| 2021-12-21 | 11.62 | $25.95 | 14000 |
| 2021-12-20 | 12.04 | $25.86 | 25900 |
| 2021-12-17 | 12.49 | $25.92 | 19700 |
| 2021-12-16 | 12.91 | $25.92 | 21000 |
| 2021-12-15 | 13.43 | $25.82 | 15100 |
| 2021-12-14 | 14.03 | $25.84 | 10500 |
| 2021-12-13 | 14.44 | $25.86 | 6800 |
| 2021-12-10 | 14.87 | $25.82 | 13200 |
| 2021-12-09 | 15.39 | $25.86 | 17100 |
| 2021-12-08 | 16.09 | $25.89 | 11200 |
| 2021-12-07 | 16.84 | $25.97 | 16500 |
| 2021-12-06 | 17.53 | $25.89 | 20700 |
| 2021-12-03 | 18.15 | $25.90 | 24300 |
| 2021-12-02 | 18.80 | $25.93 | 17900 |
| 2021-12-01 | 19.77 | $25.89 | 44500 |
| 2021-11-30 | 20.80 | $26.03 | 82000 |
| 2021-11-29 | 21.66 | $25.78 | 34600 |
| 2021-11-26 | 22.02 | $26.00 | 20700 |
| 2021-11-24 | 22.94 | $26.07 | 21300 |
| 2021-11-23 | 24.00 | $26.05 | 21900 |
| 2021-11-22 | 24.99 | $26.05 | 23400 |
| 2021-11-19 | 26.03 | $26.06 | 15100 |
| 2021-11-18 | 27.12 | $26.09 | 28600 |
| 2021-11-17 | 28.24 | $26.15 | 14700 |
| 2021-11-16 | 29.41 | $26.14 | 17800 |
| 2021-11-15 | 30.65 | $26.14 | 16500 |
| 2021-11-12 | 32.15 | $26.12 | 14100 |
| 2021-11-11 | 33.74 | $26.08 | 27000 |
| 2021-11-10 | 35.40 | $26.24 | 19200 |
| 2021-11-09 | 36.93 | $26.58 | 17600 |
| 2021-11-08 | 37.22 | $26.68 | 13900 |
| 2021-11-05 | 37.52 | $26.79 | 18100 |
| 2021-11-04 | 37.44 | $26.65 | 17000 |
| 2021-11-03 | 37.60 | $26.53 | 15000 |
| 2021-11-02 | 37.89 | $26.59 | 12600 |
| 2021-11-01 | 38.21 | $26.50 | 16900 |
| 2021-10-29 | 38.71 | $26.35 | 77500 |
| 2021-10-28 | 39.09 | $26.60 | 15500 |
| 2021-10-27 | 39.16 | $26.54 | 17700 |
| 2021-10-26 | 39.50 | $26.46 | 9700 |
| 2021-10-25 | 39.93 | $26.35 | 16200 |
| 2021-10-22 | 40.50 | $26.39 | 8700 |
| 2021-10-21 | 40.96 | $26.41 | 14300 |
| 2021-10-20 | 41.47 | $26.48 | 33300 |
| 2021-10-19 | 42.00 | $26.25 | 27600 |
| 2021-10-18 | 42.96 | $26.17 | 6300 |
| 2021-10-15 | 44.09 | $26.19 | 16500 |
| 2021-10-14 | 45.07 | $26.23 | 55600 |
| 2021-10-13 | 45.85 | $26.24 | 15800 |
| 2021-10-12 | 46.68 | $26.27 | 15000 |
| 2021-10-11 | 47.80 | $26.11 | 13200 |
| 2021-10-08 | 49.18 | $26.09 | 15900 |
| 2021-10-07 | 50.77 | $26.08 | 18100 |
| 2021-10-06 | 52.21 | $26.08 | 37100 |
| 2021-10-05 | 53.81 | $26.01 | 13800 |
| 2021-10-04 | 55.50 | $26.08 | 27100 |
| 2021-10-01 | 56.89 | $26.24 | 6500 |
| 2021-09-30 | 58.03 | $26.20 | 77800 |
| 2021-09-29 | 59.24 | $26.25 | 17700 |
| 2021-09-28 | 60.78 | $26.03 | 25600 |
| 2021-09-27 | 62.49 | $26.33 | 27600 |
| 2021-09-24 | 63.77 | $26.54 | 5000 |
| 2021-09-23 | 64.20 | $26.57 | 14200 |
| 2021-09-22 | 64.63 | $26.66 | 32600 |
| 2021-09-21 | 65.34 | $26.49 | 8600 |
| 2021-09-20 | 66.12 | $26.60 | 11400 |
| 2021-09-17 | 66.94 | $26.65 | 8200 |
| 2021-09-16 | 67.32 | $26.67 | 18500 |
| 2021-09-15 | 67.73 | $26.63 | 17700 |
| 2021-09-14 | 68.17 | $26.51 | 4600 |
| 2021-09-13 | 68.69 | $26.59 | 8600 |
| 2021-09-10 | 69.18 | $26.57 | 11300 |
| 2021-09-09 | 69.70 | $26.56 | 13400 |
| 2021-09-08 | 70.31 | $26.59 | 14100 |
| 2021-09-07 | 70.87 | $26.69 | 16700 |
| 2021-09-03 | 71.33 | $26.75 | 15300 |
| 2021-09-02 | 71.65 | $26.81 | 15800 |
| 2021-09-01 | 71.99 | $26.78 | 21200 |
| 2021-08-31 | 72.35 | $26.54 | 58000 |
| 2021-08-30 | 72.74 | $26.70 | 13100 |
| 2021-08-27 | 72.75 | $26.93 | 13300 |
| 2021-08-26 | 72.66 | $26.72 | 12500 |
| 2021-08-25 | 72.58 | $26.86 | 15200 |
| 2021-08-24 | 72.43 | $26.88 | 11000 |
| 2021-08-23 | 72.15 | $26.91 | 8000 |
| 2021-08-20 | 71.85 | $26.93 | 12900 |
| 2021-08-19 | 71.42 | $26.85 | 10100 |
| 2021-08-18 | 70.98 | $26.83 | 13600 |
| 2021-08-17 | 70.52 | $26.83 | 9900 |
| 2021-08-16 | 69.98 | $26.81 | 12700 |
| 2021-08-13 | 69.39 | $26.82 | 17600 |
| 2021-08-12 | 68.69 | $26.96 | 10400 |
| 2021-08-11 | 67.97 | $26.85 | 7700 |
| 2021-08-10 | 67.22 | $26.82 | 15400 |
| 2021-08-09 | 66.34 | $26.90 | 9700 |
| 2021-08-06 | 65.21 | $26.98 | 16100 |
| 2021-08-05 | 63.91 | $27.07 | 17700 |
| 2021-08-04 | 62.53 | $26.96 | 38700 |
| 2021-08-03 | 61.09 | $26.75 | 30800 |
| 2021-08-02 | 59.57 | $26.99 | 25300 |
| 2021-07-30 | 57.94 | $26.93 | 17600 |
| 2021-07-29 | 56.22 | $26.73 | 15600 |
| 2021-07-28 | 54.42 | $26.70 | 15400 |
| 2021-07-27 | 52.53 | $26.74 | 15000 |
| 2021-07-26 | 50.46 | $26.73 | 10000 |
| 2021-07-23 | 48.28 | $26.66 | 12300 |
| 2021-07-22 | 45.98 | $26.56 | 14200 |
| 2021-07-21 | 43.57 | $26.61 | 225600 |
| 2021-07-20 | 41.03 | $26.54 | 16100 |
| 2021-07-19 | 38.32 | $26.54 | 9700 |
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