Is Southern Company (The) Series 2 (SOJD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Southern Company (The) Series 2 (SOJD) research center and poll results.
NYSE : SOJD
Southern Company (The) Series 2
$19.1104 USD
-$0.02 (-0.1%)
- Volume
- 39.54K
- Average Volume
- 75.73K
- Market Capitalization
- $21.39B
- P/E Ratio
- 24.23
- Dividend Yield
- 3.12%
- Price Target
- Year High
- $22.40
- Year Low
- $19.03
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.70
- Current Ratio
- $0.65
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
19.25
2026-07-17
Close Price
$19.13
Vol: 38704
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.25
Average
22.21
Maximum
26.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.25 | $19.13 | 38704 |
| 2026-07-16 | 19.28 | $19.13 | 71100 |
| 2026-07-15 | 19.30 | $19.17 | 90100 |
| 2026-07-14 | 19.32 | $19.15 | 52218 |
| 2026-07-13 | 19.35 | $19.05 | 84700 |
| 2026-07-10 | 19.37 | $19.12 | 79300 |
| 2026-07-09 | 19.38 | $19.17 | 85100 |
| 2026-07-08 | 19.39 | $19.16 | 75000 |
| 2026-07-07 | 19.40 | $19.28 | 63314 |
| 2026-07-06 | 19.40 | $19.37 | 68200 |
| 2026-07-02 | 19.40 | $19.28 | 73000 |
| 2026-07-01 | 19.41 | $19.29 | 77500 |
| 2026-06-30 | 19.42 | $19.24 | 869600 |
| 2026-06-29 | 19.43 | $19.30 | 79300 |
| 2026-06-26 | 19.45 | $19.20 | 92600 |
| 2026-06-25 | 19.47 | $19.28 | 74113 |
| 2026-06-24 | 19.49 | $19.36 | 51100 |
| 2026-06-23 | 19.50 | $19.36 | 86821 |
| 2026-06-22 | 19.50 | $19.41 | 83900 |
| 2026-06-18 | 19.51 | $19.63 | 70220 |
| 2026-06-17 | 19.50 | $19.61 | 82800 |
| 2026-06-16 | 19.50 | $19.60 | 45800 |
| 2026-06-15 | 19.50 | $19.61 | 39200 |
| 2026-06-12 | 19.51 | $19.58 | 81500 |
| 2026-06-11 | 19.52 | $19.57 | 96900 |
| 2026-06-10 | 19.54 | $19.35 | 61300 |
| 2026-06-09 | 19.58 | $19.39 | 89600 |
| 2026-06-08 | 19.62 | $19.35 | 65900 |
| 2026-06-05 | 19.66 | $19.31 | 73506 |
| 2026-06-04 | 19.70 | $19.31 | 42532 |
| 2026-06-03 | 19.73 | $19.35 | 109426 |
| 2026-06-02 | 19.77 | $19.52 | 72913 |
| 2026-06-01 | 19.80 | $19.57 | 45900 |
| 2026-05-29 | 19.82 | $19.56 | 83300 |
| 2026-05-28 | 19.84 | $19.65 | 50500 |
| 2026-05-27 | 19.85 | $19.62 | 49000 |
| 2026-05-26 | 19.90 | $19.57 | 51638 |
| 2026-05-22 | 19.94 | $19.48 | 57314 |
| 2026-05-21 | 19.99 | $19.50 | 73220 |
| 2026-05-20 | 20.04 | $19.59 | 40231 |
| 2026-05-19 | 20.09 | $19.52 | 45843 |
| 2026-05-18 | 20.13 | $19.63 | 62000 |
| 2026-05-15 | 20.17 | $19.69 | 65800 |
| 2026-05-14 | 20.20 | $19.91 | 44400 |
| 2026-05-13 | 20.23 | $19.97 | 64900 |
| 2026-05-12 | 20.25 | $20.10 | 39400 |
| 2026-05-11 | 20.26 | $20.17 | 36400 |
| 2026-05-08 | 20.26 | $20.16 | 66214 |
| 2026-05-07 | 20.26 | $20.03 | 62434 |
| 2026-05-06 | 20.27 | $20.09 | 42325 |
| 2026-05-05 | 20.27 | $20.06 | 34420 |
| 2026-05-04 | 20.26 | $20.03 | 43400 |
| 2026-05-01 | 20.25 | $20.09 | 86736 |
| 2026-04-30 | 20.22 | $19.97 | 116827 |
| 2026-04-29 | 20.20 | $19.90 | 82302 |
| 2026-04-28 | 20.17 | $20.45 | 45100 |
| 2026-04-27 | 20.11 | $20.48 | 53465 |
| 2026-04-24 | 20.07 | $20.51 | 40900 |
| 2026-04-23 | 20.02 | $20.54 | 70335 |
| 2026-04-22 | 19.98 | $20.47 | 38839 |
| 2026-04-21 | 19.94 | $20.36 | 49700 |
| 2026-04-20 | 19.90 | $20.37 | 41817 |
| 2026-04-17 | 19.87 | $20.41 | 30500 |
| 2026-04-16 | 19.84 | $20.35 | 44900 |
| 2026-04-15 | 19.83 | $20.42 | 37500 |
| 2026-04-14 | 19.82 | $20.34 | 32300 |
| 2026-04-13 | 19.81 | $20.19 | 59500 |
| 2026-04-10 | 19.82 | $20.15 | 54900 |
| 2026-04-09 | 19.84 | $20.13 | 55200 |
| 2026-04-08 | 19.87 | $20.16 | 64500 |
| 2026-04-07 | 19.90 | $19.90 | 99400 |
| 2026-04-06 | 19.94 | $19.71 | 42000 |
| 2026-04-02 | 20.00 | $19.60 | 52700 |
| 2026-04-01 | 20.07 | $19.50 | 109700 |
| 2026-03-31 | 20.15 | $19.30 | 421500 |
| 2026-03-30 | 20.23 | $19.38 | 88200 |
| 2026-03-27 | 20.32 | $19.53 | 56246 |
| 2026-03-26 | 20.39 | $19.67 | 102400 |
| 2026-03-25 | 20.45 | $19.69 | 124630 |
| 2026-03-24 | 20.51 | $19.58 | 51119 |
| 2026-03-23 | 20.57 | $19.67 | 116534 |
| 2026-03-20 | 20.63 | $19.65 | 115300 |
| 2026-03-19 | 20.68 | $19.96 | 64800 |
| 2026-03-18 | 20.72 | $20.03 | 79800 |
| 2026-03-17 | 20.76 | $20.17 | 116400 |
| 2026-03-16 | 20.79 | $20.27 | 70200 |
| 2026-03-13 | 20.80 | $20.38 | 59100 |
| 2026-03-12 | 20.81 | $20.53 | 42500 |
| 2026-03-11 | 20.81 | $20.67 | 61600 |
| 2026-03-10 | 20.79 | $20.74 | 38200 |
| 2026-03-09 | 20.78 | $20.76 | 62100 |
| 2026-03-06 | 20.76 | $20.85 | 66400 |
| 2026-03-05 | 20.73 | $21.06 | 54600 |
| 2026-03-04 | 20.70 | $21.03 | 39900 |
| 2026-03-03 | 20.67 | $21.06 | 78900 |
| 2026-03-02 | 20.64 | $21.11 | 124600 |
| 2026-02-27 | 20.62 | $20.89 | 442900 |
| 2026-02-26 | 20.60 | $20.90 | 67600 |
| 2026-02-25 | 20.60 | $20.94 | 85900 |
| 2026-02-24 | 20.59 | $20.80 | 54700 |
| 2026-02-23 | 20.60 | $20.77 | 73800 |
| 2026-02-20 | 20.60 | $20.75 | 44200 |
| 2026-02-19 | 20.61 | $20.74 | 88600 |
| 2026-02-18 | 20.61 | $20.75 | 83000 |
| 2026-02-17 | 20.61 | $20.75 | 76200 |
| 2026-02-13 | 20.61 | $20.58 | 54200 |
| 2026-02-12 | 20.62 | $20.49 | 59400 |
| 2026-02-11 | 20.64 | $20.49 | 35200 |
| 2026-02-10 | 20.64 | $20.43 | 37000 |
| 2026-02-09 | 20.66 | $20.38 | 66800 |
| 2026-02-06 | 20.67 | $20.33 | 76800 |
| 2026-02-05 | 20.68 | $20.40 | 49200 |
| 2026-02-04 | 20.69 | $20.41 | 66200 |
| 2026-02-03 | 20.70 | $20.43 | 44500 |
| 2026-02-02 | 20.71 | $20.53 | 48700 |
| 2026-01-30 | 20.71 | $20.55 | 77100 |
| 2026-01-29 | 20.69 | $20.54 | 51200 |
| 2026-01-28 | 20.68 | $20.85 | 47500 |
| 2026-01-27 | 20.65 | $20.92 | 36500 |
| 2026-01-26 | 20.61 | $20.95 | 66800 |
| 2026-01-23 | 20.58 | $20.82 | 80300 |
| 2026-01-22 | 20.55 | $20.82 | 56500 |
| 2026-01-21 | 20.53 | $20.78 | 73700 |
| 2026-01-20 | 20.50 | $20.69 | 113500 |
| 2026-01-16 | 20.48 | $20.78 | 57600 |
| 2026-01-15 | 20.46 | $20.87 | 76500 |
| 2026-01-14 | 20.43 | $20.74 | 59400 |
| 2026-01-13 | 20.41 | $20.67 | 102400 |
| 2026-01-12 | 20.39 | $20.66 | 76700 |
| 2026-01-09 | 20.38 | $20.67 | 84200 |
| 2026-01-08 | 20.36 | $20.60 | 79800 |
| 2026-01-07 | 20.33 | $20.60 | 72400 |
| 2026-01-06 | 20.30 | $20.57 | 120400 |
| 2026-01-05 | 20.28 | $20.58 | 131100 |
| 2026-01-02 | 20.25 | $20.49 | 78000 |
| 2025-12-31 | 20.23 | $20.24 | 189000 |
| 2025-12-30 | 20.23 | $20.24 | 122000 |
| 2025-12-29 | 20.21 | $20.25 | 74400 |
| 2025-12-26 | 20.21 | $20.26 | 83900 |
| 2025-12-24 | 20.21 | $20.26 | 205100 |
| 2025-12-23 | 20.20 | $20.24 | 117600 |
| 2025-12-22 | 20.19 | $20.31 | 83600 |
| 2025-12-19 | 20.18 | $20.30 | 60400 |
| 2025-12-18 | 20.16 | $20.28 | 160800 |
| 2025-12-17 | 20.15 | $20.28 | 142700 |
| 2025-12-16 | 20.14 | $20.39 | 101900 |
| 2025-12-15 | 20.13 | $20.35 | 82400 |
| 2025-12-12 | 20.12 | $20.30 | 105100 |
| 2025-12-11 | 20.12 | $20.46 | 321900 |
| 2025-12-10 | 20.13 | $20.16 | 198500 |
| 2025-12-09 | 20.16 | $20.06 | 107700 |
| 2025-12-08 | 20.19 | $20.07 | 207400 |
| 2025-12-05 | 20.22 | $20.03 | 175500 |
| 2025-12-04 | 20.26 | $20.04 | 108200 |
| 2025-12-03 | 20.29 | $20.11 | 84100 |
| 2025-12-02 | 20.31 | $20.11 | 139800 |
| 2025-12-01 | 20.34 | $20.03 | 85200 |
| 2025-11-28 | 20.38 | $20.13 | 145900 |
| 2025-11-26 | 20.41 | $20.20 | 82300 |
| 2025-11-25 | 20.45 | $20.13 | 95400 |
| 2025-11-24 | 20.50 | $20.08 | 63100 |
| 2025-11-21 | 20.56 | $20.02 | 88600 |
| 2025-11-20 | 20.62 | $19.98 | 129300 |
| 2025-11-19 | 20.68 | $20.06 | 124900 |
| 2025-11-18 | 20.73 | $20.09 | 103500 |
| 2025-11-17 | 20.79 | $20.09 | 116700 |
| 2025-11-14 | 20.85 | $20.29 | 128500 |
| 2025-11-13 | 20.89 | $20.27 | 102600 |
| 2025-11-12 | 20.92 | $20.56 | 80000 |
| 2025-11-11 | 20.94 | $20.77 | 43600 |
| 2025-11-10 | 20.95 | $20.75 | 42500 |
| 2025-11-07 | 20.96 | $20.67 | 91000 |
| 2025-11-06 | 20.96 | $20.72 | 110500 |
| 2025-11-05 | 20.98 | $20.68 | 80600 |
| 2025-11-04 | 21.00 | $20.64 | 90000 |
| 2025-11-03 | 21.02 | $20.69 | 119200 |
| 2025-10-31 | 21.05 | $20.75 | 217500 |
| 2025-10-30 | 21.07 | $20.83 | 169300 |
| 2025-10-29 | 21.10 | $20.91 | 86100 |
| 2025-10-28 | 21.12 | $21.22 | 63800 |
| 2025-10-27 | 21.11 | $21.23 | 57200 |
| 2025-10-24 | 21.10 | $21.17 | 83000 |
| 2025-10-23 | 21.10 | $21.12 | 49900 |
| 2025-10-22 | 21.11 | $21.15 | 79700 |
| 2025-10-21 | 21.14 | $21.24 | 75900 |
| 2025-10-20 | 21.17 | $21.25 | 59700 |
| 2025-10-17 | 21.21 | $21.09 | 78900 |
| 2025-10-16 | 21.27 | $20.93 | 523900 |
| 2025-10-15 | 21.34 | $21.03 | 446800 |
| 2025-10-14 | 21.40 | $20.87 | 549800 |
| 2025-10-13 | 21.47 | $20.96 | 39800 |
| 2025-10-10 | 21.54 | $20.77 | 72200 |
| 2025-10-09 | 21.61 | $20.97 | 105200 |
| 2025-10-08 | 21.67 | $21.13 | 81400 |
| 2025-10-07 | 21.72 | $21.18 | 49600 |
| 2025-10-06 | 21.76 | $21.18 | 56700 |
| 2025-10-03 | 21.80 | $21.24 | 50000 |
| 2025-10-02 | 21.84 | $21.31 | 83800 |
| 2025-10-01 | 21.86 | $21.33 | 144900 |
| 2025-09-30 | 21.88 | $20.98 | 256500 |
| 2025-09-29 | 21.90 | $21.15 | 116500 |
| 2025-09-26 | 21.92 | $21.14 | 127800 |
| 2025-09-25 | 21.94 | $21.37 | 296000 |
| 2025-09-24 | 21.95 | $21.73 | 106500 |
| 2025-09-23 | 21.94 | $21.83 | 75300 |
| 2025-09-22 | 21.93 | $22.08 | 67300 |
| 2025-09-19 | 21.91 | $22.19 | 66200 |
| 2025-09-18 | 21.87 | $22.27 | 42100 |
| 2025-09-17 | 21.82 | $22.28 | 55500 |
| 2025-09-16 | 21.77 | $22.30 | 77100 |
| 2025-09-15 | 21.70 | $22.33 | 48200 |
| 2025-09-12 | 21.63 | $22.28 | 68900 |
| 2025-09-11 | 21.56 | $22.15 | 62500 |
| 2025-09-10 | 21.50 | $22.06 | 39600 |
| 2025-09-09 | 21.44 | $22.05 | 33900 |
| 2025-09-08 | 21.37 | $21.97 | 122700 |
| 2025-09-05 | 21.30 | $22.03 | 45600 |
| 2025-09-04 | 21.22 | $21.70 | 50000 |
| 2025-09-03 | 21.17 | $21.64 | 72200 |
| 2025-09-02 | 21.12 | $21.47 | 70700 |
| 2025-08-29 | 21.09 | $21.52 | 409500 |
| 2025-08-28 | 21.04 | $21.52 | 47700 |
| 2025-08-27 | 21.00 | $21.59 | 49900 |
| 2025-08-26 | 20.94 | $21.58 | 141300 |
| 2025-08-25 | 20.87 | $21.53 | 41500 |
| 2025-08-22 | 20.82 | $21.64 | 107200 |
| 2025-08-21 | 20.76 | $21.40 | 98500 |
| 2025-08-20 | 20.71 | $21.37 | 115600 |
| 2025-08-19 | 20.65 | $21.18 | 100000 |
| 2025-08-18 | 20.60 | $20.95 | 35900 |
| 2025-08-15 | 20.56 | $20.87 | 45200 |
| 2025-08-14 | 20.53 | $20.93 | 56100 |
| 2025-08-13 | 20.49 | $20.97 | 46300 |
| 2025-08-12 | 20.45 | $20.82 | 59700 |
| 2025-08-11 | 20.41 | $20.65 | 38000 |
| 2025-08-08 | 20.40 | $20.59 | 83000 |
| 2025-08-07 | 20.39 | $20.52 | 77400 |
| 2025-08-06 | 20.39 | $20.59 | 48500 |
| 2025-08-05 | 20.39 | $20.76 | 50300 |
| 2025-08-04 | 20.37 | $20.77 | 48800 |
| 2025-08-01 | 20.34 | $20.62 | 47200 |
| 2025-07-31 | 20.33 | $20.64 | 176000 |
| 2025-07-30 | 20.32 | $20.33 | 63600 |
| 2025-07-29 | 20.31 | $20.34 | 59300 |
| 2025-07-28 | 20.29 | $20.48 | 60700 |
| 2025-07-25 | 20.26 | $20.46 | 59400 |
| 2025-07-24 | 20.24 | $20.27 | 77300 |
| 2025-07-23 | 20.22 | $20.20 | 45700 |
| 2025-07-22 | 20.20 | $20.24 | 60500 |
| 2025-07-21 | 20.18 | $20.24 | 64800 |
| 2025-07-18 | 20.16 | $20.15 | 78700 |
| 2025-07-17 | 20.14 | $20.18 | 133100 |
| 2025-07-16 | 20.11 | $20.08 | 51000 |
| 2025-07-15 | 20.09 | $20.14 | 49500 |
| 2025-07-14 | 20.07 | $20.33 | 59600 |
| 2025-07-11 | 20.04 | $20.43 | 56600 |
| 2025-07-10 | 20.01 | $20.61 | 64500 |
| 2025-07-09 | 19.97 | $20.44 | 47600 |
| 2025-07-08 | 19.93 | $20.36 | 69100 |
| 2025-07-07 | 19.90 | $20.33 | 63400 |
| 2025-07-03 | 19.88 | $20.42 | 32300 |
| 2025-07-02 | 19.85 | $20.42 | 70700 |
| 2025-07-01 | 19.82 | $20.15 | 133400 |
| 2025-06-30 | 19.80 | $19.80 | 283200 |
| 2025-06-27 | 19.80 | $19.93 | 114800 |
| 2025-06-26 | 19.79 | $20.02 | 47900 |
| 2025-06-25 | 19.77 | $19.87 | 44500 |
| 2025-06-24 | 19.77 | $19.93 | 58600 |
| 2025-06-23 | 19.76 | $19.82 | 50200 |
| 2025-06-20 | 19.75 | $19.76 | 63100 |
| 2025-06-18 | 19.74 | $19.71 | 119300 |
| 2025-06-17 | 19.76 | $19.61 | 100400 |
| 2025-06-16 | 19.79 | $19.65 | 104500 |
| 2025-06-13 | 19.81 | $19.75 | 49400 |
| 2025-06-12 | 19.82 | $19.81 | 80500 |
| 2025-06-11 | 19.83 | $19.74 | 67300 |
| 2025-06-10 | 19.84 | $19.81 | 50800 |
| 2025-06-09 | 19.85 | $19.75 | 52400 |
| 2025-06-06 | 19.86 | $19.72 | 60400 |
| 2025-06-05 | 19.87 | $19.84 | 118600 |
| 2025-06-04 | 19.88 | $19.86 | 319500 |
| 2025-06-03 | 19.89 | $19.78 | 47200 |
| 2025-06-02 | 19.89 | $19.75 | 64300 |
| 2025-05-30 | 19.91 | $19.85 | 359800 |
| 2025-05-29 | 19.92 | $19.79 | 118200 |
| 2025-05-28 | 19.93 | $19.69 | 106500 |
| 2025-05-27 | 19.96 | $19.78 | 57600 |
| 2025-05-23 | 20.00 | $19.64 | 45600 |
| 2025-05-22 | 20.05 | $19.68 | 95900 |
| 2025-05-21 | 20.09 | $19.67 | 80500 |
| 2025-05-20 | 20.14 | $20.09 | 54400 |
| 2025-05-19 | 20.15 | $20.11 | 48500 |
| 2025-05-16 | 20.15 | $20.06 | 71200 |
| 2025-05-15 | 20.16 | $20.04 | 87200 |
| 2025-05-14 | 20.17 | $19.90 | 54600 |
| 2025-05-13 | 20.19 | $19.99 | 49300 |
| 2025-05-12 | 20.20 | $19.94 | 63000 |
| 2025-05-09 | 20.21 | $20.02 | 42600 |
| 2025-05-08 | 20.23 | $20.00 | 68900 |
| 2025-05-07 | 20.27 | $20.03 | 78500 |
| 2025-05-06 | 20.30 | $19.94 | 188900 |
| 2025-05-05 | 20.33 | $19.91 | 162000 |
| 2025-05-02 | 20.38 | $19.99 | 104800 |
| 2025-05-01 | 20.41 | $20.10 | 78700 |
| 2025-04-30 | 20.44 | $20.05 | 69300 |
| 2025-04-29 | 20.45 | $20.20 | 58900 |
| 2025-04-28 | 20.46 | $20.58 | 36600 |
| 2025-04-25 | 20.46 | $20.60 | 67100 |
| 2025-04-24 | 20.46 | $20.62 | 89200 |
| 2025-04-23 | 20.46 | $20.53 | 52800 |
| 2025-04-22 | 20.48 | $20.33 | 125100 |
| 2025-04-21 | 20.50 | $20.19 | 97500 |
| 2025-04-17 | 20.54 | $20.26 | 50500 |
| 2025-04-16 | 20.57 | $20.20 | 62200 |
| 2025-04-15 | 20.61 | $20.25 | 96300 |
| 2025-04-14 | 20.64 | $20.28 | 73800 |
| 2025-04-11 | 20.68 | $20.20 | 120600 |
| 2025-04-10 | 20.71 | $20.38 | 78300 |
| 2025-04-09 | 20.72 | $20.82 | 138200 |
| 2025-04-08 | 20.72 | $20.57 | 68000 |
| 2025-04-07 | 20.72 | $20.63 | 119000 |
| 2025-04-04 | 20.72 | $20.90 | 297300 |
| 2025-04-03 | 20.71 | $20.58 | 253000 |
| 2025-04-02 | 20.72 | $20.53 | 72200 |
| 2025-04-01 | 20.74 | $20.40 | 72300 |
| 2025-03-31 | 20.76 | $20.42 | 436900 |
| 2025-03-28 | 20.79 | $20.52 | 69000 |
| 2025-03-27 | 20.81 | $20.65 | 188900 |
| 2025-03-26 | 20.82 | $20.62 | 123700 |
| 2025-03-25 | 20.83 | $20.82 | 55900 |
| 2025-03-24 | 20.83 | $20.86 | 66700 |
| 2025-03-21 | 20.83 | $20.91 | 36200 |
| 2025-03-20 | 20.82 | $20.87 | 49300 |
| 2025-03-19 | 20.81 | $20.93 | 87600 |
| 2025-03-18 | 20.79 | $20.93 | 46800 |
| 2025-03-17 | 20.78 | $20.99 | 52500 |
| 2025-03-14 | 20.77 | $20.81 | 58600 |
| 2025-03-13 | 20.77 | $20.69 | 80700 |
| 2025-03-12 | 20.76 | $20.73 | 49300 |
| 2025-03-11 | 20.77 | $20.65 | 193600 |
| 2025-03-10 | 20.78 | $20.60 | 144800 |
| 2025-03-07 | 20.78 | $20.67 | 62400 |
| 2025-03-06 | 20.79 | $20.77 | 62500 |
| 2025-03-05 | 20.79 | $20.88 | 45000 |
| 2025-03-04 | 20.78 | $20.88 | 62900 |
| 2025-03-03 | 20.77 | $21.04 | 218400 |
| 2025-02-28 | 20.75 | $20.96 | 140800 |
| 2025-02-27 | 20.76 | $20.86 | 222800 |
| 2025-02-26 | 20.77 | $20.80 | 96300 |
| 2025-02-25 | 20.81 | $20.86 | 138400 |
| 2025-02-24 | 20.86 | $20.73 | 69000 |
| 2025-02-21 | 20.90 | $20.71 | 120500 |
| 2025-02-20 | 20.93 | $20.63 | 66300 |
| 2025-02-19 | 20.97 | $20.66 | 55700 |
| 2025-02-18 | 21.02 | $20.71 | 66600 |
| 2025-02-14 | 21.05 | $20.84 | 79500 |
| 2025-02-13 | 21.08 | $20.76 | 69800 |
| 2025-02-12 | 21.10 | $20.54 | 152100 |
| 2025-02-11 | 21.11 | $20.82 | 67500 |
| 2025-02-10 | 21.10 | $20.85 | 95500 |
| 2025-02-07 | 21.08 | $20.70 | 244000 |
| 2025-02-06 | 21.09 | $20.77 | 87800 |
| 2025-02-05 | 21.10 | $20.86 | 76400 |
| 2025-02-04 | 21.13 | $20.65 | 66900 |
| 2025-02-03 | 21.17 | $20.59 | 55300 |
| 2025-01-31 | 21.20 | $20.76 | 149800 |
| 2025-01-30 | 21.20 | $21.14 | 94200 |
| 2025-01-29 | 21.18 | $21.05 | 124600 |
| 2025-01-28 | 21.15 | $21.60 | 55700 |
| 2025-01-27 | 21.11 | $21.77 | 192400 |
| 2025-01-24 | 21.07 | $21.50 | 59700 |
| 2025-01-23 | 21.04 | $21.42 | 75000 |
| 2025-01-22 | 21.03 | $21.48 | 46200 |
| 2025-01-21 | 21.02 | $21.62 | 104300 |
| 2025-01-17 | 21.00 | $21.31 | 67900 |
| 2025-01-16 | 21.03 | $21.38 | 82000 |
| 2025-01-15 | 21.04 | $21.25 | 52200 |
| 2025-01-14 | 21.05 | $20.73 | 81600 |
| 2025-01-13 | 21.10 | $20.52 | 154600 |
| 2025-01-10 | 21.17 | $20.57 | 243500 |
| 2025-01-08 | 21.23 | $20.79 | 161800 |
| 2025-01-07 | 21.26 | $21.02 | 81100 |
| 2025-01-06 | 21.30 | $21.41 | 58100 |
| 2025-01-03 | 21.31 | $21.45 | 92400 |
| 2025-01-02 | 21.31 | $21.29 | 103500 |
| 2024-12-31 | 21.33 | $20.70 | 433000 |
| 2024-12-30 | 21.38 | $20.77 | 199600 |
| 2024-12-27 | 21.44 | $20.51 | 162900 |
| 2024-12-26 | 21.50 | $20.76 | 111100 |
| 2024-12-24 | 21.55 | $20.93 | 68400 |
| 2024-12-23 | 21.61 | $20.95 | 150200 |
| 2024-12-20 | 21.66 | $21.21 | 81900 |
| 2024-12-19 | 21.70 | $21.15 | 150100 |
| 2024-12-18 | 21.73 | $21.37 | 129700 |
| 2024-12-17 | 21.75 | $21.78 | 154700 |
| 2024-12-16 | 21.76 | $21.65 | 307700 |
| 2024-12-13 | 21.78 | $21.49 | 161800 |
| 2024-12-12 | 21.81 | $21.71 | 157000 |
| 2024-12-11 | 21.83 | $21.90 | 370800 |
| 2024-12-10 | 21.85 | $21.73 | 272600 |
| 2024-12-09 | 21.89 | $21.47 | 101500 |
| 2024-12-06 | 21.96 | $21.67 | 155800 |
| 2024-12-05 | 22.00 | $21.63 | 120700 |
| 2024-12-04 | 22.04 | $21.59 | 92200 |
| 2024-12-03 | 22.10 | $21.57 | 100100 |
| 2024-12-02 | 22.15 | $21.78 | 106000 |
| 2024-11-29 | 22.17 | $21.87 | 377200 |
| 2024-11-27 | 22.20 | $21.83 | 62800 |
| 2024-11-26 | 22.23 | $21.80 | 69500 |
| 2024-11-25 | 22.26 | $22.11 | 67800 |
| 2024-11-22 | 22.30 | $21.96 | 39400 |
| 2024-11-21 | 22.35 | $21.91 | 68400 |
| 2024-11-20 | 22.39 | $21.74 | 77600 |
| 2024-11-19 | 22.45 | $21.84 | 101300 |
| 2024-11-18 | 22.53 | $22.04 | 116200 |
| 2024-11-15 | 22.60 | $22.00 | 62500 |
| 2024-11-14 | 22.69 | $22.06 | 122000 |
| 2024-11-13 | 22.78 | $22.14 | 100100 |
| 2024-11-12 | 22.87 | $22.31 | 137900 |
| 2024-11-11 | 22.94 | $22.55 | 96700 |
| 2024-11-08 | 22.99 | $22.74 | 118600 |
| 2024-11-07 | 23.03 | $22.57 | 49100 |
| 2024-11-06 | 23.07 | $22.42 | 61400 |
| 2024-11-05 | 23.13 | $22.79 | 71100 |
| 2024-11-04 | 23.17 | $22.55 | 62200 |
| 2024-11-01 | 23.22 | $22.25 | 72600 |
| 2024-10-31 | 23.29 | $22.31 | 108900 |
| 2024-10-30 | 23.37 | $22.47 | 85600 |
| 2024-10-29 | 23.44 | $22.46 | 84300 |
| 2024-10-28 | 23.51 | $22.87 | 91100 |
| 2024-10-25 | 23.56 | $22.88 | 67000 |
| 2024-10-24 | 23.62 | $22.90 | 102700 |
| 2024-10-23 | 23.68 | $22.94 | 221100 |
| 2024-10-22 | 23.75 | $23.36 | 104300 |
| 2024-10-21 | 23.80 | $23.43 | 75800 |
| 2024-10-18 | 23.84 | $23.84 | 60400 |
| 2024-10-17 | 23.87 | $23.86 | 67100 |
| 2024-10-16 | 23.90 | $23.94 | 74200 |
| 2024-10-15 | 23.92 | $23.74 | 94900 |
| 2024-10-14 | 23.95 | $23.52 | 82400 |
| 2024-10-11 | 23.98 | $23.50 | 78200 |
| 2024-10-10 | 24.01 | $23.38 | 66900 |
| 2024-10-09 | 24.05 | $23.54 | 54500 |
| 2024-10-08 | 24.07 | $23.69 | 54800 |
| 2024-10-07 | 24.09 | $23.49 | 120100 |
| 2024-10-04 | 24.10 | $23.71 | 87700 |
| 2024-10-03 | 24.10 | $23.88 | 41900 |
| 2024-10-02 | 24.09 | $23.85 | 86100 |
| 2024-10-01 | 24.07 | $23.93 | 75200 |
| 2024-09-30 | 24.03 | $23.74 | 173200 |
| 2024-09-27 | 24.00 | $24.10 | 132400 |
| 2024-09-26 | 23.96 | $24.22 | 129900 |
| 2024-09-25 | 23.92 | $24.30 | 57500 |
| 2024-09-24 | 23.87 | $24.29 | 93300 |
| 2024-09-23 | 23.83 | $24.33 | 46100 |
| 2024-09-20 | 23.78 | $24.42 | 69000 |
| 2024-09-19 | 23.71 | $24.46 | 81300 |
| 2024-09-18 | 23.65 | $24.26 | 98500 |
| 2024-09-17 | 23.58 | $24.31 | 80600 |
| 2024-09-16 | 23.51 | $24.29 | 58700 |
| 2024-09-13 | 23.43 | $24.05 | 64900 |
| 2024-09-12 | 23.35 | $24.07 | 95000 |
| 2024-09-11 | 23.28 | $24.06 | 54100 |
| 2024-09-10 | 23.20 | $23.94 | 40900 |
| 2024-09-09 | 23.11 | $23.85 | 37400 |
| 2024-09-06 | 23.03 | $23.61 | 32100 |
| 2024-09-05 | 22.97 | $23.64 | 47900 |
| 2024-09-04 | 22.89 | $23.54 | 55300 |
| 2024-09-03 | 22.82 | $23.20 | 37300 |
| 2024-08-30 | 22.75 | $23.08 | 102700 |
| 2024-08-29 | 22.70 | $23.37 | 53300 |
| 2024-08-28 | 22.62 | $23.32 | 63300 |
| 2024-08-27 | 22.55 | $23.38 | 51500 |
| 2024-08-26 | 22.48 | $23.35 | 65600 |
| 2024-08-23 | 22.41 | $23.35 | 39500 |
| 2024-08-22 | 22.38 | $23.11 | 40900 |
| 2024-08-21 | 22.35 | $23.14 | 38500 |
| 2024-08-20 | 22.31 | $22.96 | 52600 |
| 2024-08-19 | 22.29 | $22.87 | 747300 |
| 2024-08-16 | 22.28 | $22.74 | 58900 |
| 2024-08-15 | 22.27 | $22.51 | 47900 |
| 2024-08-14 | 22.28 | $22.59 | 26600 |
| 2024-08-13 | 22.28 | $22.40 | 44800 |
| 2024-08-12 | 22.30 | $22.18 | 40200 |
| 2024-08-09 | 22.32 | $22.28 | 47000 |
| 2024-08-08 | 22.34 | $22.31 | 40700 |
| 2024-08-07 | 22.36 | $22.17 | 43700 |
| 2024-08-06 | 22.37 | $22.02 | 114900 |
| 2024-08-05 | 22.37 | $21.84 | 78900 |
| 2024-08-02 | 22.40 | $22.06 | 88900 |
| 2024-08-01 | 22.41 | $21.90 | 215900 |
| 2024-07-31 | 22.43 | $21.76 | 234800 |
| 2024-07-30 | 22.45 | $22.08 | 56700 |
| 2024-07-29 | 22.45 | $21.99 | 55300 |
| 2024-07-26 | 22.45 | $22.61 | 51300 |
| 2024-07-25 | 22.44 | $22.49 | 58300 |
| 2024-07-24 | 22.43 | $22.34 | 84200 |
| 2024-07-23 | 22.44 | $22.64 | 350400 |
| 2024-07-22 | 22.41 | $22.63 | 27300 |
| 2024-07-19 | 22.40 | $22.66 | 48500 |
| 2024-07-18 | 22.37 | $22.66 | 43100 |
| 2024-07-17 | 22.35 | $22.66 | 27800 |
| 2024-07-16 | 22.31 | $22.66 | 54100 |
| 2024-07-15 | 22.28 | $22.72 | 49300 |
| 2024-07-12 | 22.25 | $22.69 | 32600 |
| 2024-07-11 | 22.21 | $22.60 | 46900 |
| 2024-07-10 | 22.17 | $22.33 | 48100 |
| 2024-07-09 | 22.15 | $22.17 | 38400 |
| 2024-07-08 | 22.14 | $22.30 | 32700 |
| 2024-07-05 | 22.13 | $22.29 | 21700 |
| 2024-07-03 | 22.12 | $22.29 | 28300 |
| 2024-07-02 | 22.10 | $22.15 | 22700 |
| 2024-07-01 | 22.10 | $22.10 | 90600 |
| 2024-06-28 | 22.10 | $22.07 | 93300 |
| 2024-06-27 | 22.09 | $22.39 | 39200 |
| 2024-06-26 | 22.04 | $22.33 | 37200 |
| 2024-06-25 | 22.01 | $22.39 | 51200 |
| 2024-06-24 | 21.98 | $22.20 | 41900 |
| 2024-06-21 | 21.95 | $22.27 | 46900 |
| 2024-06-20 | 21.93 | $22.20 | 37100 |
| 2024-06-18 | 21.91 | $22.09 | 47600 |
| 2024-06-17 | 21.90 | $22.00 | 37800 |
| 2024-06-14 | 21.90 | $21.96 | 45900 |
| 2024-06-13 | 21.89 | $22.11 | 49100 |
| 2024-06-12 | 21.88 | $22.00 | 50300 |
| 2024-06-11 | 21.87 | $21.84 | 30400 |
| 2024-06-10 | 21.86 | $21.89 | 55300 |
| 2024-06-07 | 21.85 | $22.00 | 38000 |
| 2024-06-06 | 21.83 | $22.10 | 57200 |
| 2024-06-05 | 21.81 | $21.98 | 105300 |
| 2024-06-04 | 21.81 | $21.99 | 86400 |
| 2024-06-03 | 21.82 | $22.05 | 38800 |
| 2024-05-31 | 21.82 | $22.15 | 122900 |
| 2024-05-30 | 21.80 | $21.77 | 40000 |
| 2024-05-29 | 21.79 | $21.49 | 44200 |
| 2024-05-28 | 21.78 | $21.73 | 41900 |
| 2024-05-24 | 21.78 | $21.74 | 23100 |
| 2024-05-23 | 21.77 | $21.64 | 255000 |
| 2024-05-22 | 21.80 | $21.82 | 43200 |
| 2024-05-21 | 21.83 | $21.87 | 80100 |
| 2024-05-20 | 21.86 | $21.86 | 53500 |
| 2024-05-17 | 21.86 | $21.91 | 79500 |
| 2024-05-16 | 21.86 | $21.89 | 95200 |
| 2024-05-15 | 21.85 | $21.94 | 132500 |
| 2024-05-14 | 21.86 | $21.70 | 73000 |
| 2024-05-13 | 21.85 | $21.70 | 29000 |
| 2024-05-10 | 21.85 | $21.62 | 39800 |
| 2024-05-09 | 21.89 | $21.68 | 41400 |
| 2024-05-08 | 21.93 | $21.70 | 62200 |
| 2024-05-07 | 21.99 | $22.01 | 45600 |
| 2024-05-06 | 22.07 | $22.13 | 60300 |
| 2024-05-03 | 22.13 | $21.96 | 43300 |
| 2024-05-02 | 22.21 | $21.76 | 48500 |
| 2024-05-01 | 22.30 | $21.59 | 70200 |
| 2024-04-30 | 22.37 | $21.37 | 71700 |
| 2024-04-29 | 22.45 | $21.69 | 60900 |
| 2024-04-26 | 22.52 | $21.63 | 55800 |
| 2024-04-25 | 22.59 | $22.07 | 101000 |
| 2024-04-24 | 22.66 | $22.47 | 25400 |
| 2024-04-23 | 22.72 | $22.49 | 151600 |
| 2024-04-22 | 22.77 | $21.92 | 41800 |
| 2024-04-19 | 22.88 | $21.88 | 1.2M |
| 2024-04-18 | 22.98 | $21.78 | 55400 |
| 2024-04-17 | 23.08 | $21.95 | 53300 |
| 2024-04-16 | 23.17 | $21.63 | 54400 |
| 2024-04-15 | 23.26 | $21.61 | 53700 |
| 2024-04-12 | 23.35 | $22.39 | 38700 |
| 2024-04-11 | 23.41 | $22.61 | 37800 |
| 2024-04-10 | 23.47 | $22.89 | 53200 |
| 2024-04-09 | 23.52 | $23.48 | 34000 |
| 2024-04-08 | 23.53 | $23.50 | 31000 |
| 2024-04-05 | 23.56 | $23.55 | 71600 |
| 2024-04-04 | 23.57 | $23.45 | 67700 |
| 2024-04-03 | 23.58 | $23.09 | 62900 |
| 2024-04-02 | 23.59 | $22.95 | 42800 |
| 2024-04-01 | 23.61 | $23.11 | 114500 |
| 2024-03-28 | 23.63 | $22.99 | 191900 |
| 2024-03-27 | 23.65 | $23.55 | 51600 |
| 2024-03-26 | 23.63 | $23.53 | 38800 |
| 2024-03-25 | 23.61 | $23.58 | 61500 |
| 2024-03-22 | 23.59 | $23.99 | 49200 |
| 2024-03-21 | 23.55 | $23.99 | 65600 |
| 2024-03-20 | 23.51 | $23.75 | 45500 |
| 2024-03-19 | 23.47 | $23.73 | 52200 |
| 2024-03-18 | 23.45 | $23.38 | 34800 |
| 2024-03-15 | 23.44 | $23.41 | 70300 |
| 2024-03-14 | 23.43 | $23.66 | 48400 |
| 2024-03-13 | 23.40 | $23.80 | 45700 |
| 2024-03-12 | 23.37 | $23.82 | 50400 |
| 2024-03-11 | 23.36 | $23.86 | 41500 |
| 2024-03-08 | 23.34 | $23.99 | 37600 |
| 2024-03-07 | 23.31 | $23.77 | 40900 |
| 2024-03-06 | 23.28 | $23.57 | 71800 |
| 2024-03-05 | 23.27 | $23.43 | 55800 |
| 2024-03-04 | 23.25 | $23.35 | 44100 |
| 2024-03-01 | 23.26 | $23.52 | 73800 |
| 2024-02-29 | 23.27 | $23.40 | 179700 |
| 2024-02-28 | 23.28 | $23.12 | 49900 |
| 2024-02-27 | 23.29 | $23.10 | 41000 |
| 2024-02-26 | 23.30 | $23.21 | 48200 |
| 2024-02-23 | 23.30 | $23.22 | 54900 |
| 2024-02-22 | 23.32 | $23.07 | 33000 |
| 2024-02-21 | 23.32 | $23.03 | 53800 |
| 2024-02-20 | 23.33 | $23.30 | 54700 |
| 2024-02-16 | 23.32 | $23.14 | 46900 |
| 2024-02-15 | 23.31 | $23.22 | 36700 |
| 2024-02-14 | 23.30 | $23.08 | 49200 |
| 2024-02-13 | 23.29 | $23.23 | 57200 |
| 2024-02-12 | 23.28 | $23.64 | 39300 |
| 2024-02-09 | 23.25 | $23.50 | 42600 |
| 2024-02-08 | 23.22 | $23.31 | 36800 |
| 2024-02-07 | 23.21 | $23.25 | 105700 |
| 2024-02-06 | 23.20 | $23.24 | 50100 |
| 2024-02-05 | 23.18 | $23.16 | 46700 |
| 2024-02-02 | 23.16 | $23.49 | 68300 |
| 2024-02-01 | 23.11 | $23.70 | 95000 |
| 2024-01-31 | 23.05 | $23.50 | 76100 |
| 2024-01-30 | 22.99 | $23.42 | 89300 |
| 2024-01-29 | 22.95 | $23.37 | 45400 |
| 2024-01-26 | 22.93 | $23.20 | 53600 |
| 2024-01-25 | 22.92 | $23.51 | 69900 |
| 2024-01-24 | 22.88 | $23.18 | 41800 |
| 2024-01-23 | 22.86 | $23.11 | 32300 |
| 2024-01-22 | 22.83 | $23.15 | 72900 |
| 2024-01-19 | 22.79 | $22.96 | 80100 |
| 2024-01-18 | 22.76 | $22.95 | 94600 |
| 2024-01-17 | 22.73 | $22.90 | 49800 |
| 2024-01-16 | 22.71 | $22.97 | 45200 |
| 2024-01-12 | 22.68 | $23.06 | 31800 |
| 2024-01-11 | 22.62 | $23.06 | 54900 |
| 2024-01-10 | 22.54 | $23.03 | 32900 |
| 2024-01-09 | 22.46 | $22.97 | 40600 |
| 2024-01-08 | 22.40 | $22.98 | 52100 |
| 2024-01-05 | 22.35 | $22.67 | 69300 |
| 2024-01-04 | 22.32 | $22.50 | 33800 |
| 2024-01-03 | 22.30 | $22.48 | 72200 |
| 2024-01-02 | 22.26 | $22.39 | 55900 |
| 2023-12-29 | 22.26 | $22.48 | 123400 |
| 2023-12-28 | 22.25 | $22.97 | 95900 |
| 2023-12-27 | 22.20 | $22.98 | 82400 |
| 2023-12-26 | 22.15 | $22.80 | 89600 |
| 2023-12-22 | 22.10 | $22.77 | 64200 |
| 2023-12-21 | 22.06 | $22.52 | 54300 |
| 2023-12-20 | 22.02 | $22.38 | 58300 |
| 2023-12-19 | 22.00 | $22.37 | 74600 |
| 2023-12-18 | 21.98 | $22.38 | 96800 |
| 2023-12-15 | 21.96 | $22.49 | 90900 |
| 2023-12-14 | 21.94 | $22.34 | 90300 |
| 2023-12-13 | 21.93 | $21.84 | 144200 |
| 2023-12-12 | 21.94 | $21.37 | 45600 |
| 2023-12-11 | 21.95 | $21.49 | 67800 |
| 2023-12-08 | 21.94 | $21.80 | 94400 |
| 2023-12-07 | 21.90 | $22.05 | 56400 |
| 2023-12-06 | 21.87 | $22.08 | 55000 |
| 2023-12-05 | 21.84 | $21.97 | 74100 |
| 2023-12-04 | 21.82 | $21.80 | 84700 |
| 2023-12-01 | 21.82 | $22.32 | 64700 |
| 2023-11-30 | 21.79 | $22.25 | 180200 |
| 2023-11-29 | 21.72 | $22.03 | 59200 |
| 2023-11-28 | 21.63 | $21.88 | 62100 |
| 2023-11-27 | 21.53 | $21.95 | 39600 |
| 2023-11-24 | 21.43 | $21.86 | 16600 |
| 2023-11-22 | 21.33 | $21.84 | 100200 |
| 2023-11-21 | 21.24 | $21.95 | 125100 |
| 2023-11-20 | 21.15 | $21.86 | 61800 |
| 2023-11-17 | 21.04 | $21.97 | 83400 |
| 2023-11-16 | 20.92 | $22.11 | 49500 |
| 2023-11-15 | 20.79 | $22.14 | 60600 |
| 2023-11-14 | 20.66 | $22.15 | 84600 |
| 2023-11-13 | 20.52 | $21.50 | 42700 |
| 2023-11-10 | 20.43 | $21.25 | 31500 |
| 2023-11-09 | 20.35 | $21.04 | 46400 |
| 2023-11-08 | 20.29 | $21.38 | 47900 |
| 2023-11-07 | 20.22 | $21.45 | 41400 |
| 2023-11-06 | 20.14 | $21.72 | 55600 |
| 2023-11-03 | 20.05 | $21.81 | 72700 |
| 2023-11-02 | 19.94 | $21.60 | 58100 |
| 2023-11-01 | 19.85 | $20.89 | 97900 |
| 2023-10-31 | 19.79 | $20.26 | 79800 |
| 2023-10-30 | 19.76 | $19.95 | 74700 |
| 2023-10-27 | 19.78 | $19.77 | 39500 |
| 2023-10-26 | 19.85 | $19.92 | 62500 |
| 2023-10-25 | 19.91 | $20.02 | 84500 |
| 2023-10-24 | 19.99 | $20.14 | 85500 |
| 2023-10-23 | 20.07 | $19.74 | 160600 |
| 2023-10-20 | 20.18 | $19.62 | 73000 |
| 2023-10-19 | 20.29 | $19.45 | 98100 |
| 2023-10-18 | 20.40 | $19.44 | 58800 |
| 2023-10-17 | 20.53 | $19.53 | 51600 |
| 2023-10-16 | 20.67 | $19.70 | 77300 |
| 2023-10-13 | 20.79 | $19.55 | 50700 |
| 2023-10-12 | 20.93 | $19.82 | 50700 |
| 2023-10-11 | 21.05 | $20.03 | 81900 |
| 2023-10-10 | 21.16 | $19.90 | 80700 |
| 2023-10-09 | 21.28 | $19.79 | 69300 |
| 2023-10-06 | 21.41 | $19.66 | 165200 |
| 2023-10-05 | 21.56 | $19.88 | 121100 |
| 2023-10-04 | 21.69 | $19.70 | 139500 |
| 2023-10-03 | 21.83 | $19.67 | 157200 |
| 2023-10-02 | 21.96 | $20.30 | 106900 |
| 2023-09-29 | 22.07 | $21.05 | 358900 |
| 2023-09-28 | 22.14 | $21.23 | 172300 |
| 2023-09-27 | 22.17 | $21.67 | 137300 |
| 2023-09-26 | 22.19 | $21.67 | 192300 |
| 2023-09-25 | 22.20 | $21.86 | 75600 |
| 2023-09-22 | 22.19 | $21.86 | 41500 |
| 2023-09-21 | 22.18 | $21.72 | 44800 |
| 2023-09-20 | 22.17 | $22.09 | 82600 |
| 2023-09-19 | 22.13 | $22.18 | 86300 |
| 2023-09-18 | 22.10 | $22.19 | 42200 |
| 2023-09-15 | 22.07 | $22.23 | 69900 |
| 2023-09-14 | 22.05 | $22.25 | 33300 |
| 2023-09-13 | 22.03 | $22.23 | 1.1M |
| 2023-09-12 | 22.01 | $22.27 | 64400 |
| 2023-09-11 | 22.01 | $22.43 | 43400 |
| 2023-09-08 | 21.99 | $22.63 | 42000 |
| 2023-09-07 | 21.96 | $22.59 | 64600 |
| 2023-09-06 | 21.95 | $22.44 | 58600 |
| 2023-09-05 | 21.94 | $22.34 | 42200 |
| 2023-09-01 | 21.93 | $22.41 | 49900 |
| 2023-08-31 | 21.89 | $22.41 | 209700 |
| 2023-08-30 | 21.84 | $22.00 | 31500 |
| 2023-08-29 | 21.82 | $21.92 | 47600 |
| 2023-08-28 | 21.82 | $21.88 | 41600 |
| 2023-08-25 | 21.83 | $21.80 | 34100 |
| 2023-08-24 | 21.85 | $21.59 | 57100 |
| 2023-08-23 | 21.87 | $21.59 | 49200 |
| 2023-08-22 | 21.92 | $21.26 | 83200 |
| 2023-08-21 | 21.98 | $21.45 | 52600 |
| 2023-08-18 | 22.04 | $21.70 | 45000 |
| 2023-08-17 | 22.07 | $21.77 | 51500 |
| 2023-08-16 | 22.11 | $21.85 | 41100 |
| 2023-08-15 | 22.14 | $21.92 | 46000 |
| 2023-08-14 | 22.17 | $22.16 | 28900 |
| 2023-08-11 | 22.18 | $22.05 | 38300 |
| 2023-08-10 | 22.20 | $22.11 | 50100 |
| 2023-08-09 | 22.22 | $22.28 | 61900 |
| 2023-08-08 | 22.24 | $22.28 | 47900 |
| 2023-08-07 | 22.25 | $22.17 | 278500 |
| 2023-08-04 | 22.27 | $21.59 | 40800 |
| 2023-08-03 | 22.31 | $21.37 | 61200 |
| 2023-08-02 | 22.37 | $21.61 | 75800 |
| 2023-08-01 | 22.43 | $21.95 | 55500 |
| 2023-07-31 | 22.48 | $22.15 | 138500 |
| 2023-07-28 | 22.52 | $22.07 | 61300 |
| 2023-07-27 | 22.54 | $22.13 | 69500 |
| 2023-07-26 | 22.56 | $22.53 | 90600 |
| 2023-07-25 | 22.56 | $22.51 | 41200 |
| 2023-07-24 | 22.56 | $22.51 | 36300 |
| 2023-07-21 | 22.56 | $22.48 | 41500 |
| 2023-07-20 | 22.56 | $22.48 | 50300 |
| 2023-07-19 | 22.57 | $22.49 | 38000 |
| 2023-07-18 | 22.56 | $22.45 | 51300 |
| 2023-07-17 | 22.56 | $22.37 | 36600 |
| 2023-07-14 | 22.56 | $22.41 | 58100 |
| 2023-07-13 | 22.56 | $22.60 | 58300 |
| 2023-07-12 | 22.54 | $22.60 | 36400 |
| 2023-07-11 | 22.53 | $22.55 | 44000 |
| 2023-07-10 | 22.53 | $22.50 | 25800 |
| 2023-07-07 | 22.54 | $22.52 | 35400 |
| 2023-07-06 | 22.55 | $22.50 | 67200 |
| 2023-07-05 | 22.58 | $22.76 | 352600 |
| 2023-07-03 | 22.60 | $22.99 | 21400 |
| 2023-06-30 | 22.61 | $22.97 | 232900 |
| 2023-06-29 | 22.63 | $22.43 | 34500 |
| 2023-06-28 | 22.66 | $22.57 | 42600 |
| 2023-06-27 | 22.67 | $22.44 | 47900 |
| 2023-06-26 | 22.69 | $22.50 | 31400 |
| 2023-06-23 | 22.69 | $22.61 | 31500 |
| 2023-06-22 | 22.69 | $22.54 | 41200 |
| 2023-06-21 | 22.70 | $22.50 | 54700 |
| 2023-06-20 | 22.71 | $22.30 | 45900 |
| 2023-06-16 | 22.74 | $22.47 | 48800 |
| 2023-06-15 | 22.77 | $22.46 | 101300 |
| 2023-06-14 | 22.80 | $22.29 | 87900 |
| 2023-06-13 | 22.83 | $22.32 | 106700 |
| 2023-06-12 | 22.87 | $22.39 | 81600 |
| 2023-06-09 | 22.90 | $22.54 | 87800 |
| 2023-06-08 | 22.93 | $22.64 | 77100 |
| 2023-06-07 | 22.95 | $22.71 | 135600 |
| 2023-06-06 | 22.96 | $23.12 | 83400 |
| 2023-06-05 | 22.95 | $23.20 | 63900 |
| 2023-06-02 | 22.94 | $23.20 | 405200 |
| 2023-06-01 | 22.92 | $23.29 | 86400 |
| 2023-05-31 | 22.89 | $23.19 | 273200 |
| 2023-05-30 | 22.87 | $22.78 | 28500 |
| 2023-05-26 | 22.87 | $22.66 | 44900 |
| 2023-05-25 | 22.89 | $22.51 | 56600 |
| 2023-05-24 | 22.92 | $22.64 | 79800 |
| 2023-05-23 | 22.94 | $22.77 | 50600 |
| 2023-05-22 | 22.96 | $22.81 | 50500 |
| 2023-05-19 | 22.98 | $22.88 | 56400 |
| 2023-05-18 | 23.00 | $22.96 | 49500 |
| 2023-05-17 | 23.01 | $23.06 | 62600 |
| 2023-05-16 | 23.01 | $22.86 | 56800 |
| 2023-05-15 | 23.02 | $23.11 | 36600 |
| 2023-05-12 | 23.01 | $23.12 | 44100 |
| 2023-05-11 | 23.01 | $22.99 | 33600 |
| 2023-05-10 | 23.00 | $23.11 | 55700 |
| 2023-05-09 | 22.99 | $22.91 | 58200 |
| 2023-05-08 | 22.98 | $23.02 | 55100 |
| 2023-05-05 | 22.97 | $22.89 | 63000 |
| 2023-05-04 | 22.96 | $22.75 | 80600 |
| 2023-05-03 | 22.95 | $22.76 | 79600 |
| 2023-05-02 | 22.95 | $22.82 | 65700 |
| 2023-05-01 | 22.94 | $22.74 | 70600 |
| 2023-04-28 | 22.93 | $23.09 | 159700 |
| 2023-04-27 | 22.91 | $23.08 | 125400 |
| 2023-04-26 | 22.88 | $23.15 | 75500 |
| 2023-04-25 | 22.85 | $23.15 | 86200 |
| 2023-04-24 | 22.82 | $23.21 | 36300 |
| 2023-04-21 | 22.78 | $23.15 | 55200 |
| 2023-04-20 | 22.74 | $23.13 | 54900 |
| 2023-04-19 | 22.70 | $23.14 | 79200 |
| 2023-04-18 | 22.64 | $23.11 | 62700 |
| 2023-04-17 | 22.58 | $22.94 | 111100 |
| 2023-04-14 | 22.53 | $22.97 | 92900 |
| 2023-04-13 | 22.49 | $22.90 | 66500 |
| 2023-04-12 | 22.42 | $22.85 | 100200 |
| 2023-04-11 | 22.34 | $22.75 | 439500 |
| 2023-04-10 | 22.26 | $22.75 | 62300 |
| 2023-04-06 | 22.17 | $22.74 | 71700 |
| 2023-04-05 | 22.09 | $22.66 | 66400 |
| 2023-04-04 | 22.04 | $22.62 | 50100 |
| 2023-04-03 | 21.98 | $22.57 | 89200 |
| 2023-03-31 | 21.94 | $22.60 | 311700 |
| 2023-03-30 | 21.89 | $22.65 | 148500 |
| 2023-03-29 | 21.83 | $22.61 | 125700 |
| 2023-03-28 | 21.78 | $22.55 | 114400 |
| 2023-03-27 | 21.75 | $22.56 | 104300 |
| 2023-03-24 | 21.71 | $22.43 | 44100 |
| 2023-03-23 | 21.67 | $22.17 | 89000 |
| 2023-03-22 | 21.64 | $22.35 | 140300 |
| 2023-03-21 | 21.59 | $22.10 | 80700 |
| 2023-03-20 | 21.55 | $21.82 | 67200 |
| 2023-03-17 | 21.54 | $21.99 | 48800 |
| 2023-03-16 | 21.54 | $22.22 | 100500 |
| 2023-03-15 | 21.53 | $21.41 | 115400 |
| 2023-03-14 | 21.56 | $21.32 | 73000 |
| 2023-03-13 | 21.60 | $21.01 | 88000 |
| 2023-03-10 | 21.63 | $21.07 | 40500 |
| 2023-03-09 | 21.67 | $21.15 | 56400 |
| 2023-03-08 | 21.71 | $21.50 | 39100 |
| 2023-03-07 | 21.73 | $21.59 | 35000 |
| 2023-03-06 | 21.75 | $21.62 | 48900 |
| 2023-03-03 | 21.78 | $21.58 | 64100 |
| 2023-03-02 | 21.82 | $21.50 | 68700 |
| 2023-03-01 | 21.87 | $21.70 | 36300 |
| 2023-02-28 | 21.92 | $21.86 | 107300 |
| 2023-02-27 | 21.95 | $21.78 | 57400 |
| 2023-02-24 | 21.98 | $21.57 | 53200 |
| 2023-02-23 | 22.03 | $21.67 | 55700 |
| 2023-02-22 | 22.08 | $21.39 | 73300 |
| 2023-02-21 | 22.15 | $21.19 | 49000 |
| 2023-02-17 | 22.23 | $21.77 | 47800 |
| 2023-02-16 | 22.27 | $21.91 | 54600 |
| 2023-02-15 | 22.30 | $22.03 | 79800 |
| 2023-02-14 | 22.31 | $22.03 | 66900 |
| 2023-02-13 | 22.31 | $21.98 | 57700 |
| 2023-02-10 | 22.30 | $21.78 | 30300 |
| 2023-02-09 | 22.29 | $21.88 | 70400 |
| 2023-02-08 | 22.27 | $21.88 | 66800 |
| 2023-02-07 | 22.25 | $21.87 | 71400 |
| 2023-02-06 | 22.22 | $21.96 | 66800 |
| 2023-02-03 | 22.18 | $22.18 | 84100 |
| 2023-02-02 | 22.12 | $22.56 | 79700 |
| 2023-02-01 | 22.03 | $22.50 | 91800 |
| 2023-01-31 | 21.91 | $22.56 | 215900 |
| 2023-01-30 | 21.76 | $22.50 | 118900 |
| 2023-01-27 | 21.63 | $22.41 | 93000 |
| 2023-01-26 | 21.50 | $22.55 | 45100 |
| 2023-01-25 | 21.37 | $22.74 | 72700 |
| 2023-01-24 | 21.24 | $22.75 | 53100 |
| 2023-01-23 | 21.11 | $22.77 | 77000 |
| 2023-01-20 | 20.99 | $22.58 | 147800 |
| 2023-01-19 | 20.88 | $22.44 | 85100 |
| 2023-01-18 | 20.78 | $22.23 | 126400 |
| 2023-01-17 | 20.69 | $22.06 | 87900 |
| 2023-01-13 | 20.62 | $21.86 | 55100 |
| 2023-01-12 | 20.56 | $21.61 | 61900 |
| 2023-01-11 | 20.51 | $21.42 | 107400 |
| 2023-01-10 | 20.46 | $21.37 | 64000 |
| 2023-01-09 | 20.41 | $21.29 | 97800 |
| 2023-01-06 | 20.37 | $21.27 | 69500 |
| 2023-01-05 | 20.34 | $20.90 | 111000 |
| 2023-01-04 | 20.32 | $20.71 | 48800 |
| 2023-01-03 | 20.31 | $20.12 | 132000 |
| 2022-12-30 | 20.36 | $19.64 | 188200 |
| 2022-12-29 | 20.41 | $19.91 | 160000 |
| 2022-12-28 | 20.43 | $19.79 | 161500 |
| 2022-12-27 | 20.45 | $19.96 | 123100 |
| 2022-12-23 | 20.47 | $20.07 | 90300 |
| 2022-12-22 | 20.50 | $20.13 | 95300 |
| 2022-12-21 | 20.53 | $20.35 | 98700 |
| 2022-12-20 | 20.53 | $20.39 | 117800 |
| 2022-12-19 | 20.54 | $20.55 | 111300 |
| 2022-12-16 | 20.53 | $20.48 | 126900 |
| 2022-12-15 | 20.52 | $20.53 | 138100 |
| 2022-12-14 | 20.52 | $20.61 | 124400 |
| 2022-12-13 | 20.52 | $20.70 | 123800 |
| 2022-12-12 | 20.49 | $20.36 | 128900 |
| 2022-12-09 | 20.49 | $20.48 | 128900 |
| 2022-12-08 | 20.47 | $20.53 | 322000 |
| 2022-12-07 | 20.40 | $20.60 | 133000 |
| 2022-12-06 | 20.34 | $20.44 | 105800 |
| 2022-12-05 | 20.27 | $20.61 | 131000 |
| 2022-12-02 | 20.18 | $21.00 | 98900 |
| 2022-12-01 | 20.08 | $20.69 | 165600 |
| 2022-11-30 | 19.99 | $20.39 | 266300 |
| 2022-11-29 | 19.93 | $20.13 | 251200 |
| 2022-11-28 | 19.88 | $20.45 | 85100 |
| 2022-11-25 | 19.82 | $20.60 | 25000 |
| 2022-11-23 | 19.75 | $20.65 | 53100 |
| 2022-11-22 | 19.69 | $20.46 | 89000 |
| 2022-11-21 | 19.65 | $20.47 | 92500 |
| 2022-11-18 | 19.59 | $20.33 | 77300 |
| 2022-11-17 | 19.54 | $20.41 | 88800 |
| 2022-11-16 | 19.48 | $20.56 | 77000 |
| 2022-11-15 | 19.43 | $20.63 | 256200 |
| 2022-11-14 | 19.38 | $20.01 | 84100 |
| 2022-11-11 | 19.36 | $20.31 | 81800 |
| 2022-11-10 | 19.32 | $20.18 | 102700 |
| 2022-11-09 | 19.28 | $19.09 | 99200 |
| 2022-11-08 | 19.31 | $19.39 | 119500 |
| 2022-11-07 | 19.33 | $18.98 | 100000 |
| 2022-11-04 | 19.38 | $18.89 | 137000 |
| 2022-11-03 | 19.46 | $18.91 | 94700 |
| 2022-11-02 | 19.54 | $19.04 | 127300 |
| 2022-11-01 | 19.64 | $19.02 | 98100 |
| 2022-10-31 | 19.75 | $19.12 | 136200 |
| 2022-10-28 | 19.84 | $19.30 | 50400 |
| 2022-10-27 | 19.91 | $19.23 | 100000 |
| 2022-10-26 | 19.99 | $19.51 | 137300 |
| 2022-10-25 | 20.07 | $19.61 | 114800 |
| 2022-10-24 | 20.13 | $19.31 | 162300 |
| 2022-10-21 | 20.20 | $19.22 | 162800 |
| 2022-10-20 | 20.28 | $19.38 | 100300 |
| 2022-10-19 | 20.38 | $19.48 | 118100 |
| 2022-10-18 | 20.48 | $19.63 | 101600 |
| 2022-10-17 | 20.57 | $19.54 | 159100 |
| 2022-10-14 | 20.66 | $19.48 | 420700 |
| 2022-10-13 | 20.76 | $19.46 | 276200 |
| 2022-10-12 | 20.85 | $19.72 | 112200 |
| 2022-10-11 | 20.95 | $19.85 | 421400 |
| 2022-10-10 | 21.03 | $19.98 | 171900 |
| 2022-10-07 | 21.11 | $20.33 | 187900 |
| 2022-10-06 | 21.17 | $20.67 | 143700 |
| 2022-10-05 | 21.19 | $20.98 | 58200 |
| 2022-10-04 | 21.21 | $21.22 | 86700 |
| 2022-10-03 | 21.22 | $20.88 | 66900 |
| 2022-09-30 | 21.26 | $20.64 | 374000 |
| 2022-09-29 | 21.31 | $20.86 | 143200 |
| 2022-09-28 | 21.36 | $21.08 | 82800 |
| 2022-09-27 | 21.41 | $20.80 | 80300 |
| 2022-09-26 | 21.47 | $20.74 | 74600 |
| 2022-09-23 | 21.54 | $20.95 | 76300 |
| 2022-09-22 | 21.62 | $21.32 | 54300 |
| 2022-09-21 | 21.66 | $21.54 | 120700 |
| 2022-09-20 | 21.69 | $21.30 | 70400 |
| 2022-09-19 | 21.76 | $21.34 | 65500 |
| 2022-09-16 | 21.84 | $21.44 | 53500 |
| 2022-09-15 | 21.92 | $21.40 | 55600 |
| 2022-09-14 | 22.01 | $21.60 | 58200 |
| 2022-09-13 | 22.09 | $21.54 | 55100 |
| 2022-09-12 | 22.18 | $21.61 | 91800 |
| 2022-09-09 | 22.28 | $21.50 | 59900 |
| 2022-09-08 | 22.38 | $21.12 | 71900 |
| 2022-09-07 | 22.50 | $21.37 | 60800 |
| 2022-09-06 | 22.60 | $21.38 | 60300 |
| 2022-09-02 | 22.71 | $21.60 | 86900 |
| 2022-09-01 | 22.80 | $21.68 | 51400 |
| 2022-08-31 | 22.91 | $21.84 | 81300 |
| 2022-08-30 | 23.01 | $22.04 | 56400 |
| 2022-08-29 | 23.09 | $22.05 | 61500 |
| 2022-08-26 | 23.15 | $22.25 | 50300 |
| 2022-08-25 | 23.20 | $22.47 | 126700 |
| 2022-08-24 | 23.23 | $22.20 | 74200 |
| 2022-08-23 | 23.28 | $21.98 | 160100 |
| 2022-08-22 | 23.33 | $22.73 | 60400 |
| 2022-08-19 | 23.33 | $22.96 | 69100 |
| 2022-08-18 | 23.33 | $23.14 | 49700 |
| 2022-08-17 | 23.31 | $23.08 | 165900 |
| 2022-08-16 | 23.27 | $23.30 | 44600 |
| 2022-08-15 | 23.23 | $23.34 | 163300 |
| 2022-08-12 | 23.17 | $23.53 | 132800 |
| 2022-08-11 | 23.11 | $23.46 | 78900 |
| 2022-08-10 | 23.04 | $23.63 | 77200 |
| 2022-08-09 | 22.95 | $23.36 | 79200 |
| 2022-08-08 | 22.87 | $23.52 | 79200 |
| 2022-08-05 | 22.79 | $23.43 | 154400 |
| 2022-08-04 | 22.72 | $23.86 | 89400 |
| 2022-08-03 | 22.64 | $23.86 | 102500 |
| 2022-08-02 | 22.56 | $23.60 | 244100 |
| 2022-08-01 | 22.49 | $23.21 | 121900 |
| 2022-07-29 | 22.44 | $23.38 | 114400 |
| 2022-07-28 | 22.36 | $22.97 | 131800 |
| 2022-07-27 | 22.30 | $23.17 | 66900 |
| 2022-07-26 | 22.23 | $22.98 | 69800 |
| 2022-07-25 | 22.17 | $22.89 | 54600 |
| 2022-07-22 | 22.11 | $22.85 | 37900 |
| 2022-07-21 | 22.04 | $22.68 | 53900 |
| 2022-07-20 | 21.97 | $22.36 | 91200 |
| 2022-07-19 | 21.90 | $22.43 | 63300 |
| 2022-07-18 | 21.82 | $22.31 | 54700 |
| 2022-07-15 | 21.75 | $22.18 | 47600 |
| 2022-07-14 | 21.69 | $22.04 | 82100 |
| 2022-07-13 | 21.62 | $21.89 | 88100 |
| 2022-07-12 | 21.58 | $21.86 | 82300 |
| 2022-07-11 | 21.57 | $21.88 | 72700 |
| 2022-07-08 | 21.59 | $21.99 | 99800 |
| 2022-07-07 | 21.62 | $22.28 | 57500 |
| 2022-07-06 | 21.64 | $22.15 | 60600 |
| 2022-07-05 | 21.67 | $22.26 | 50300 |
| 2022-07-01 | 21.69 | $22.26 | 49800 |
| 2022-06-30 | 21.72 | $21.85 | 42000 |
| 2022-06-29 | 21.77 | $21.72 | 75600 |
| 2022-06-28 | 21.82 | $21.76 | 82500 |
| 2022-06-27 | 21.88 | $21.78 | 46600 |
| 2022-06-24 | 21.91 | $21.67 | 53300 |
| 2022-06-23 | 21.92 | $21.43 | 133800 |
| 2022-06-22 | 21.91 | $21.21 | 90700 |
| 2022-06-21 | 21.91 | $21.05 | 134700 |
| 2022-06-17 | 21.91 | $20.89 | 116600 |
| 2022-06-16 | 21.93 | $20.89 | 140800 |
| 2022-06-15 | 21.94 | $21.02 | 181300 |
| 2022-06-14 | 21.94 | $20.62 | 189200 |
| 2022-06-13 | 21.97 | $20.95 | 150900 |
| 2022-06-10 | 21.97 | $21.83 | 119200 |
| 2022-06-09 | 21.93 | $22.26 | 106800 |
| 2022-06-08 | 21.85 | $22.60 | 104400 |
| 2022-06-07 | 21.75 | $22.69 | 204200 |
| 2022-06-06 | 21.62 | $22.61 | 156300 |
| 2022-06-03 | 21.51 | $22.71 | 279200 |
| 2022-06-02 | 21.41 | $22.83 | 169700 |
| 2022-06-01 | 21.32 | $22.81 | 269800 |
| 2022-05-31 | 21.21 | $22.84 | 219200 |
| 2022-05-27 | 21.09 | $22.92 | 144100 |
| 2022-05-26 | 21.00 | $22.44 | 161100 |
| 2022-05-25 | 20.96 | $21.89 | 175900 |
| 2022-05-24 | 20.94 | $21.21 | 238000 |
| 2022-05-23 | 20.97 | $21.15 | 132500 |
| 2022-05-20 | 21.01 | $21.05 | 126700 |
| 2022-05-19 | 21.04 | $21.19 | 162100 |
| 2022-05-18 | 21.07 | $21.10 | 139300 |
| 2022-05-17 | 21.11 | $21.17 | 220100 |
| 2022-05-16 | 21.15 | $21.17 | 118400 |
| 2022-05-13 | 21.20 | $20.97 | 98200 |
| 2022-05-12 | 21.28 | $20.91 | 144400 |
| 2022-05-11 | 21.36 | $20.69 | 151800 |
| 2022-05-10 | 21.46 | $20.55 | 151500 |
| 2022-05-09 | 21.58 | $20.24 | 182300 |
| 2022-05-06 | 21.74 | $20.31 | 404400 |
| 2022-05-05 | 21.90 | $20.66 | 191000 |
| 2022-05-04 | 22.04 | $21.05 | 285900 |
| 2022-05-03 | 22.17 | $20.60 | 293700 |
| 2022-05-02 | 22.34 | $20.53 | 204000 |
| 2022-04-29 | 22.52 | $21.12 | 374900 |
| 2022-04-28 | 22.67 | $21.69 | 198600 |
| 2022-04-27 | 22.79 | $21.53 | 175500 |
| 2022-04-26 | 22.91 | $21.81 | 241700 |
| 2022-04-25 | 23.00 | $21.81 | 116700 |
| 2022-04-22 | 23.09 | $21.63 | 123200 |
| 2022-04-21 | 23.20 | $21.80 | 154900 |
| 2022-04-20 | 23.30 | $22.04 | 206700 |
| 2022-04-19 | 23.38 | $21.98 | 328900 |
| 2022-04-18 | 23.47 | $22.17 | 256400 |
| 2022-04-14 | 23.56 | $22.39 | 141200 |
| 2022-04-13 | 23.63 | $22.56 | 132500 |
| 2022-04-12 | 23.69 | $22.77 | 338100 |
| 2022-04-11 | 23.72 | $22.94 | 174900 |
| 2022-04-08 | 23.74 | $23.39 | 98500 |
| 2022-04-07 | 23.76 | $23.54 | 129900 |
| 2022-04-06 | 23.78 | $23.38 | 140600 |
| 2022-04-05 | 23.82 | $23.66 | 102900 |
| 2022-04-04 | 23.84 | $24.07 | 82900 |
| 2022-04-01 | 23.84 | $24.13 | 57100 |
| 2022-03-31 | 23.85 | $24.13 | 202700 |
| 2022-03-30 | 23.86 | $24.09 | 75100 |
| 2022-03-29 | 23.89 | $23.92 | 152500 |
| 2022-03-28 | 23.92 | $23.68 | 60000 |
| 2022-03-25 | 23.96 | $23.60 | 140400 |
| 2022-03-24 | 24.00 | $23.76 | 131800 |
| 2022-03-23 | 24.02 | $23.70 | 133400 |
| 2022-03-22 | 24.05 | $23.75 | 90200 |
| 2022-03-21 | 24.07 | $23.78 | 99300 |
| 2022-03-18 | 24.11 | $24.02 | 159700 |
| 2022-03-17 | 24.13 | $23.81 | 164300 |
| 2022-03-16 | 24.16 | $23.66 | 166100 |
| 2022-03-15 | 24.19 | $23.38 | 143800 |
| 2022-03-14 | 24.22 | $23.31 | 118900 |
| 2022-03-11 | 24.27 | $23.86 | 78100 |
| 2022-03-10 | 24.30 | $23.95 | 109200 |
| 2022-03-09 | 24.35 | $24.14 | 119700 |
| 2022-03-08 | 24.39 | $24.03 | 150600 |
| 2022-03-07 | 24.43 | $24.11 | 171300 |
| 2022-03-04 | 24.48 | $24.36 | 128400 |
| 2022-03-03 | 24.53 | $24.38 | 92900 |
| 2022-03-02 | 24.58 | $24.55 | 125400 |
| 2022-03-01 | 24.63 | $24.54 | 80400 |
| 2022-02-28 | 24.68 | $24.45 | 158700 |
| 2022-02-25 | 24.72 | $24.48 | 121900 |
| 2022-02-24 | 24.76 | $24.19 | 171900 |
| 2022-02-23 | 24.84 | $24.15 | 93100 |
| 2022-02-22 | 24.93 | $24.26 | 212400 |
| 2022-02-18 | 25.02 | $24.48 | 102200 |
| 2022-02-17 | 25.11 | $24.44 | 94600 |
| 2022-02-16 | 25.19 | $24.52 | 174600 |
| 2022-02-15 | 25.27 | $24.25 | 80200 |
| 2022-02-14 | 25.36 | $24.00 | 161900 |
| 2022-02-11 | 25.48 | $24.24 | 188300 |
| 2022-02-10 | 25.60 | $24.46 | 277900 |
| 2022-02-09 | 25.70 | $24.93 | 115400 |
| 2022-02-08 | 25.78 | $24.91 | 172700 |
| 2022-02-07 | 25.86 | $24.95 | 170200 |
| 2022-02-04 | 25.94 | $25.05 | 227200 |
| 2022-02-03 | 26.01 | $25.34 | 108900 |
| 2022-02-02 | 26.07 | $25.44 | 69600 |
| 2022-02-01 | 26.14 | $25.49 | 44100 |
| 2022-01-31 | 26.22 | $25.52 | 93100 |
| 2022-01-28 | 26.30 | $25.31 | 101600 |
| 2022-01-27 | 26.39 | $25.20 | 155000 |
| 2022-01-26 | 26.48 | $25.83 | 48600 |
| 2022-01-25 | 26.54 | $26.02 | 48700 |
| 2022-01-24 | 26.59 | $26.05 | 58700 |
| 2022-01-21 | 26.63 | $26.17 | 33300 |
| 2022-01-20 | 26.66 | $26.14 | 45100 |
| 2022-01-19 | 26.69 | $26.05 | 37600 |
| 2022-01-18 | 26.71 | $26.00 | 101800 |
| 2022-01-14 | 26.75 | $26.46 | 31900 |
| 2022-01-13 | 26.76 | $26.61 | 36300 |
| 2022-01-12 | 26.76 | $26.50 | 33200 |
| 2022-01-11 | 26.77 | $26.59 | 41000 |
| 2022-01-10 | 26.77 | $26.44 | 34400 |
| 2022-01-07 | 26.79 | $26.52 | 53000 |
| 2022-01-06 | 26.80 | $26.53 | 70200 |
| 2022-01-05 | 26.80 | $26.62 | 39500 |
| 2022-01-04 | 26.81 | $26.79 | 59800 |
| 2022-01-03 | 26.81 | $27.05 | 43600 |
| 2021-12-31 | 26.79 | $27.11 | 75600 |
| 2021-12-30 | 26.77 | $27.16 | 25900 |
| 2021-12-29 | 26.73 | $27.02 | 30400 |
| 2021-12-28 | 26.71 | $27.00 | 25900 |
| 2021-12-27 | 26.69 | $26.95 | 48500 |
| 2021-12-23 | 26.67 | $26.81 | 18800 |
| 2021-12-22 | 26.66 | $26.89 | 38000 |
| 2021-12-21 | 26.65 | $26.63 | 49400 |
| 2021-12-20 | 26.66 | $26.61 | 36800 |
| 2021-12-17 | 26.67 | $26.69 | 43000 |
| 2021-12-16 | 26.67 | $26.73 | 61200 |
| 2021-12-15 | 26.68 | $26.62 | 50700 |
| 2021-12-14 | 26.68 | $26.56 | 42700 |
| 2021-12-13 | 26.70 | $26.69 | 15400 |
| 2021-12-10 | 26.70 | $26.72 | 33400 |
| 2021-12-09 | 26.71 | $26.76 | 24500 |
| 2021-12-08 | 26.72 | $26.66 | 48100 |
| 2021-12-07 | 26.74 | $26.71 | 74000 |
| 2021-12-06 | 26.77 | $26.75 | 25600 |
| 2021-12-03 | 26.79 | $26.64 | 25600 |
| 2021-12-02 | 26.82 | $26.74 | 49100 |
| 2021-12-01 | 26.84 | $26.44 | 85300 |
| 2021-11-30 | 26.87 | $26.53 | 156600 |
| 2021-11-29 | 26.89 | $26.61 | 56700 |
| 2021-11-26 | 26.89 | $26.58 | 28400 |
| 2021-11-24 | 26.90 | $26.72 | 48000 |
| 2021-11-23 | 26.90 | $26.68 | 39700 |
| 2021-11-22 | 26.91 | $26.72 | 86300 |
| 2021-11-19 | 26.91 | $26.78 | 95300 |
| 2021-11-18 | 26.92 | $26.75 | 50400 |
| 2021-11-17 | 26.92 | $26.84 | 44600 |
| 2021-11-16 | 26.91 | $26.73 | 123700 |
| 2021-11-15 | 26.91 | $26.86 | 131700 |
| 2021-11-12 | 26.90 | $26.86 | 26500 |
| 2021-11-11 | 26.90 | $26.80 | 24100 |
| 2021-11-10 | 26.91 | $26.95 | 133400 |
| 2021-11-09 | 26.89 | $27.06 | 72200 |
| 2021-11-08 | 26.87 | $27.29 | 24100 |
| 2021-11-05 | 26.83 | $27.27 | 116000 |
| 2021-11-04 | 26.79 | $27.18 | 54300 |
| 2021-11-03 | 26.75 | $27.13 | 65700 |
| 2021-11-02 | 26.71 | $27.05 | 79700 |
| 2021-11-01 | 26.67 | $26.94 | 65300 |
| 2021-10-29 | 26.63 | $26.59 | 132500 |
| 2021-10-28 | 26.62 | $26.71 | 62900 |
| 2021-10-27 | 26.61 | $26.83 | 90900 |
| 2021-10-26 | 26.60 | $26.80 | 84500 |
| 2021-10-25 | 26.58 | $26.86 | 132700 |
| 2021-10-22 | 26.56 | $26.81 | 78900 |
| 2021-10-21 | 26.55 | $26.75 | 64700 |
| 2021-10-20 | 26.55 | $26.75 | 155700 |
| 2021-10-19 | 26.56 | $26.70 | 99500 |
| 2021-10-18 | 26.56 | $26.73 | 71400 |
| 2021-10-15 | 26.55 | $26.79 | 44000 |
| 2021-10-14 | 26.55 | $26.91 | 58000 |
| 2021-10-13 | 26.54 | $26.73 | 81900 |
| 2021-10-12 | 26.54 | $26.64 | 47600 |
| 2021-10-11 | 26.54 | $26.45 | 25500 |
| 2021-10-08 | 26.55 | $26.46 | 75200 |
| 2021-10-07 | 26.56 | $26.40 | 130600 |
| 2021-10-06 | 26.57 | $26.35 | 80200 |
| 2021-10-05 | 26.59 | $26.11 | 101800 |
| 2021-10-04 | 26.62 | $26.24 | 41800 |
| 2021-10-01 | 26.66 | $26.47 | 26400 |
| 2021-09-30 | 26.68 | $26.45 | 162000 |
| 2021-09-29 | 26.69 | $26.63 | 40700 |
| 2021-09-28 | 26.70 | $26.32 | 102400 |
| 2021-09-27 | 26.72 | $26.53 | 85300 |
| 2021-09-24 | 26.74 | $26.66 | 40100 |
| 2021-09-23 | 26.74 | $26.71 | 88700 |
| 2021-09-22 | 26.74 | $26.82 | 108700 |
| 2021-09-21 | 26.74 | $26.70 | 47100 |
| 2021-09-20 | 26.74 | $26.69 | 36000 |
| 2021-09-17 | 26.74 | $26.70 | 140100 |
| 2021-09-16 | 26.74 | $26.77 | 84600 |
| 2021-09-15 | 26.74 | $26.74 | 80800 |
| 2021-09-14 | 26.74 | $26.60 | 29900 |
| 2021-09-13 | 26.74 | $26.63 | 45800 |
| 2021-09-10 | 26.75 | $26.64 | 74100 |
| 2021-09-09 | 26.75 | $26.64 | 51900 |
| 2021-09-08 | 26.75 | $26.68 | 77500 |
| 2021-09-07 | 26.75 | $26.81 | 60100 |
| 2021-09-03 | 26.75 | $26.99 | 144100 |
| 2021-09-02 | 26.75 | $26.80 | 254300 |
| 2021-09-01 | 26.75 | $26.83 | 81300 |
| 2021-08-31 | 26.75 | $26.73 | 164000 |
| 2021-08-30 | 26.75 | $26.75 | 70400 |
| 2021-08-27 | 26.76 | $26.82 | 49600 |
| 2021-08-26 | 26.76 | $26.66 | 41000 |
| 2021-08-25 | 26.77 | $26.75 | 98600 |
| 2021-08-24 | 26.77 | $26.77 | 46600 |
| 2021-08-23 | 26.79 | $26.77 | 36600 |
| 2021-08-20 | 26.80 | $26.75 | 36700 |
| 2021-08-19 | 26.81 | $26.70 | 43700 |
| 2021-08-18 | 26.82 | $26.67 | 51000 |
| 2021-08-17 | 26.83 | $26.71 | 34900 |
| 2021-08-16 | 26.84 | $26.70 | 58900 |
| 2021-08-13 | 26.85 | $26.75 | 144600 |
| 2021-08-12 | 26.86 | $26.70 | 54000 |
| 2021-08-11 | 26.87 | $26.73 | 39200 |
| 2021-08-10 | 26.88 | $26.69 | 47900 |
| 2021-08-09 | 26.89 | $26.80 | 65900 |
| 2021-08-06 | 26.90 | $26.88 | 94600 |
| 2021-08-05 | 26.90 | $26.82 | 119500 |
| 2021-08-04 | 26.91 | $26.82 | 215500 |
| 2021-08-03 | 26.91 | $26.82 | 98900 |
| 2021-08-02 | 26.92 | $26.82 | 83300 |
| 2021-07-30 | 26.93 | $26.82 | 184700 |
| 2021-07-29 | 26.93 | $26.85 | 37500 |
| 2021-07-28 | 26.93 | $26.83 | 96300 |
| 2021-07-27 | 26.93 | $27.08 | 30600 |
| 2021-07-26 | 26.92 | $27.00 | 47200 |
| 2021-07-23 | 26.91 | $26.99 | 38900 |
| 2021-07-22 | 26.91 | $26.92 | 56000 |
| 2021-07-21 | 26.91 | $26.92 | 51600 |
| 2021-07-20 | 26.91 | $26.90 | 57500 |
| 2021-07-19 | 26.91 | $26.84 | 70200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
19.25
2026-07-17
Close Price
$19.13
Vol: 38704
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.25
Average
22.21
Maximum
26.95
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.25 | $19.13 | 38704 |
| 2026-07-16 | 19.26 | $19.13 | 71100 |
| 2026-07-15 | 19.28 | $19.17 | 90100 |
| 2026-07-14 | 19.29 | $19.15 | 52218 |
| 2026-07-13 | 19.30 | $19.05 | 84700 |
| 2026-07-10 | 19.33 | $19.12 | 79300 |
| 2026-07-09 | 19.35 | $19.17 | 85100 |
| 2026-07-08 | 19.37 | $19.16 | 75000 |
| 2026-07-07 | 19.39 | $19.28 | 63314 |
| 2026-07-06 | 19.41 | $19.37 | 68200 |
| 2026-07-02 | 19.41 | $19.28 | 73000 |
| 2026-07-01 | 19.42 | $19.29 | 77500 |
| 2026-06-30 | 19.44 | $19.24 | 869600 |
| 2026-06-29 | 19.46 | $19.30 | 79300 |
| 2026-06-26 | 19.47 | $19.20 | 92600 |
| 2026-06-25 | 19.50 | $19.28 | 74113 |
| 2026-06-24 | 19.53 | $19.36 | 51100 |
| 2026-06-23 | 19.54 | $19.36 | 86821 |
| 2026-06-22 | 19.56 | $19.41 | 83900 |
| 2026-06-18 | 19.58 | $19.63 | 70220 |
| 2026-06-17 | 19.57 | $19.61 | 82800 |
| 2026-06-16 | 19.57 | $19.60 | 45800 |
| 2026-06-15 | 19.57 | $19.61 | 39200 |
| 2026-06-12 | 19.56 | $19.58 | 81500 |
| 2026-06-11 | 19.56 | $19.57 | 96900 |
| 2026-06-10 | 19.56 | $19.35 | 61300 |
| 2026-06-09 | 19.58 | $19.39 | 89600 |
| 2026-06-08 | 19.60 | $19.35 | 65900 |
| 2026-06-05 | 19.63 | $19.31 | 73506 |
| 2026-06-04 | 19.66 | $19.31 | 42532 |
| 2026-06-03 | 19.70 | $19.35 | 109426 |
| 2026-06-02 | 19.73 | $19.52 | 72913 |
| 2026-06-01 | 19.76 | $19.57 | 45900 |
| 2026-05-29 | 19.78 | $19.56 | 83300 |
| 2026-05-28 | 19.80 | $19.65 | 50500 |
| 2026-05-27 | 19.81 | $19.62 | 49000 |
| 2026-05-26 | 19.84 | $19.57 | 51638 |
| 2026-05-22 | 19.86 | $19.48 | 57314 |
| 2026-05-21 | 19.90 | $19.50 | 73220 |
| 2026-05-20 | 19.95 | $19.59 | 40231 |
| 2026-05-19 | 19.98 | $19.52 | 45843 |
| 2026-05-18 | 20.03 | $19.63 | 62000 |
| 2026-05-15 | 20.07 | $19.69 | 65800 |
| 2026-05-14 | 20.11 | $19.91 | 44400 |
| 2026-05-13 | 20.14 | $19.97 | 64900 |
| 2026-05-12 | 20.15 | $20.10 | 39400 |
| 2026-05-11 | 20.16 | $20.17 | 36400 |
| 2026-05-08 | 20.16 | $20.16 | 66214 |
| 2026-05-07 | 20.16 | $20.03 | 62434 |
| 2026-05-06 | 20.17 | $20.09 | 42325 |
| 2026-05-05 | 20.18 | $20.06 | 34420 |
| 2026-05-04 | 20.19 | $20.03 | 43400 |
| 2026-05-01 | 20.21 | $20.09 | 86736 |
| 2026-04-30 | 20.22 | $19.97 | 116827 |
| 2026-04-29 | 20.25 | $19.90 | 82302 |
| 2026-04-28 | 20.29 | $20.45 | 45100 |
| 2026-04-27 | 20.27 | $20.48 | 53465 |
| 2026-04-24 | 20.25 | $20.51 | 40900 |
| 2026-04-23 | 20.22 | $20.54 | 70335 |
| 2026-04-22 | 20.19 | $20.47 | 38839 |
| 2026-04-21 | 20.16 | $20.36 | 49700 |
| 2026-04-20 | 20.13 | $20.37 | 41817 |
| 2026-04-17 | 20.11 | $20.41 | 30500 |
| 2026-04-16 | 20.08 | $20.35 | 44900 |
| 2026-04-15 | 20.05 | $20.42 | 37500 |
| 2026-04-14 | 20.01 | $20.34 | 32300 |
| 2026-04-13 | 19.97 | $20.19 | 59500 |
| 2026-04-10 | 19.95 | $20.15 | 54900 |
| 2026-04-09 | 19.93 | $20.13 | 55200 |
| 2026-04-08 | 19.91 | $20.16 | 64500 |
| 2026-04-07 | 19.88 | $19.90 | 99400 |
| 2026-04-06 | 19.88 | $19.71 | 42000 |
| 2026-04-02 | 19.90 | $19.60 | 52700 |
| 2026-04-01 | 19.93 | $19.50 | 109700 |
| 2026-03-31 | 19.98 | $19.30 | 421500 |
| 2026-03-30 | 20.05 | $19.38 | 88200 |
| 2026-03-27 | 20.12 | $19.53 | 56246 |
| 2026-03-26 | 20.18 | $19.67 | 102400 |
| 2026-03-25 | 20.24 | $19.69 | 124630 |
| 2026-03-24 | 20.29 | $19.58 | 51119 |
| 2026-03-23 | 20.37 | $19.67 | 116534 |
| 2026-03-20 | 20.44 | $19.65 | 115300 |
| 2026-03-19 | 20.52 | $19.96 | 64800 |
| 2026-03-18 | 20.58 | $20.03 | 79800 |
| 2026-03-17 | 20.64 | $20.17 | 116400 |
| 2026-03-16 | 20.69 | $20.27 | 70200 |
| 2026-03-13 | 20.74 | $20.38 | 59100 |
| 2026-03-12 | 20.77 | $20.53 | 42500 |
| 2026-03-11 | 20.80 | $20.67 | 61600 |
| 2026-03-10 | 20.81 | $20.74 | 38200 |
| 2026-03-09 | 20.82 | $20.76 | 62100 |
| 2026-03-06 | 20.83 | $20.85 | 66400 |
| 2026-03-05 | 20.82 | $21.06 | 54600 |
| 2026-03-04 | 20.80 | $21.03 | 39900 |
| 2026-03-03 | 20.78 | $21.06 | 78900 |
| 2026-03-02 | 20.75 | $21.11 | 124600 |
| 2026-02-27 | 20.71 | $20.89 | 442900 |
| 2026-02-26 | 20.69 | $20.90 | 67600 |
| 2026-02-25 | 20.67 | $20.94 | 85900 |
| 2026-02-24 | 20.64 | $20.80 | 54700 |
| 2026-02-23 | 20.62 | $20.77 | 73800 |
| 2026-02-20 | 20.60 | $20.75 | 44200 |
| 2026-02-19 | 20.59 | $20.74 | 88600 |
| 2026-02-18 | 20.57 | $20.75 | 83000 |
| 2026-02-17 | 20.55 | $20.75 | 76200 |
| 2026-02-13 | 20.53 | $20.58 | 54200 |
| 2026-02-12 | 20.53 | $20.49 | 59400 |
| 2026-02-11 | 20.53 | $20.49 | 35200 |
| 2026-02-10 | 20.54 | $20.43 | 37000 |
| 2026-02-09 | 20.55 | $20.38 | 66800 |
| 2026-02-06 | 20.57 | $20.33 | 76800 |
| 2026-02-05 | 20.59 | $20.40 | 49200 |
| 2026-02-04 | 20.61 | $20.41 | 66200 |
| 2026-02-03 | 20.63 | $20.43 | 44500 |
| 2026-02-02 | 20.66 | $20.53 | 48700 |
| 2026-01-30 | 20.67 | $20.55 | 77100 |
| 2026-01-29 | 20.68 | $20.54 | 51200 |
| 2026-01-28 | 20.70 | $20.85 | 47500 |
| 2026-01-27 | 20.68 | $20.92 | 36500 |
| 2026-01-26 | 20.66 | $20.95 | 66800 |
| 2026-01-23 | 20.62 | $20.82 | 80300 |
| 2026-01-22 | 20.60 | $20.82 | 56500 |
| 2026-01-21 | 20.58 | $20.78 | 73700 |
| 2026-01-20 | 20.56 | $20.69 | 113500 |
| 2026-01-16 | 20.55 | $20.78 | 57600 |
| 2026-01-15 | 20.52 | $20.87 | 76500 |
| 2026-01-14 | 20.48 | $20.74 | 59400 |
| 2026-01-13 | 20.46 | $20.67 | 102400 |
| 2026-01-12 | 20.44 | $20.66 | 76700 |
| 2026-01-09 | 20.41 | $20.67 | 84200 |
| 2026-01-08 | 20.38 | $20.60 | 79800 |
| 2026-01-07 | 20.36 | $20.60 | 72400 |
| 2026-01-06 | 20.34 | $20.57 | 120400 |
| 2026-01-05 | 20.31 | $20.58 | 131100 |
| 2026-01-02 | 20.28 | $20.49 | 78000 |
| 2025-12-31 | 20.26 | $20.24 | 189000 |
| 2025-12-30 | 20.26 | $20.24 | 122000 |
| 2025-12-29 | 20.27 | $20.25 | 74400 |
| 2025-12-26 | 20.27 | $20.26 | 83900 |
| 2025-12-24 | 20.27 | $20.26 | 205100 |
| 2025-12-23 | 20.27 | $20.24 | 117600 |
| 2025-12-22 | 20.27 | $20.31 | 83600 |
| 2025-12-19 | 20.27 | $20.30 | 60400 |
| 2025-12-18 | 20.27 | $20.28 | 160800 |
| 2025-12-17 | 20.26 | $20.28 | 142700 |
| 2025-12-16 | 20.26 | $20.39 | 101900 |
| 2025-12-15 | 20.25 | $20.35 | 82400 |
| 2025-12-12 | 20.24 | $20.30 | 105100 |
| 2025-12-11 | 20.23 | $20.46 | 321900 |
| 2025-12-10 | 20.21 | $20.16 | 198500 |
| 2025-12-09 | 20.21 | $20.06 | 107700 |
| 2025-12-08 | 20.23 | $20.07 | 207400 |
| 2025-12-05 | 20.25 | $20.03 | 175500 |
| 2025-12-04 | 20.27 | $20.04 | 108200 |
| 2025-12-03 | 20.29 | $20.11 | 84100 |
| 2025-12-02 | 20.31 | $20.11 | 139800 |
| 2025-12-01 | 20.34 | $20.03 | 85200 |
| 2025-11-28 | 20.37 | $20.13 | 145900 |
| 2025-11-26 | 20.39 | $20.20 | 82300 |
| 2025-11-25 | 20.41 | $20.13 | 95400 |
| 2025-11-24 | 20.44 | $20.08 | 63100 |
| 2025-11-21 | 20.48 | $20.02 | 88600 |
| 2025-11-20 | 20.53 | $19.98 | 129300 |
| 2025-11-19 | 20.59 | $20.06 | 124900 |
| 2025-11-18 | 20.64 | $20.09 | 103500 |
| 2025-11-17 | 20.70 | $20.09 | 116700 |
| 2025-11-14 | 20.76 | $20.29 | 128500 |
| 2025-11-13 | 20.81 | $20.27 | 102600 |
| 2025-11-12 | 20.87 | $20.56 | 80000 |
| 2025-11-11 | 20.90 | $20.77 | 43600 |
| 2025-11-10 | 20.92 | $20.75 | 42500 |
| 2025-11-07 | 20.94 | $20.67 | 91000 |
| 2025-11-06 | 20.96 | $20.72 | 110500 |
| 2025-11-05 | 20.99 | $20.68 | 80600 |
| 2025-11-04 | 21.02 | $20.64 | 90000 |
| 2025-11-03 | 21.06 | $20.69 | 119200 |
| 2025-10-31 | 21.10 | $20.75 | 217500 |
| 2025-10-30 | 21.14 | $20.83 | 169300 |
| 2025-10-29 | 21.17 | $20.91 | 86100 |
| 2025-10-28 | 21.20 | $21.22 | 63800 |
| 2025-10-27 | 21.20 | $21.23 | 57200 |
| 2025-10-24 | 21.19 | $21.17 | 83000 |
| 2025-10-23 | 21.20 | $21.12 | 49900 |
| 2025-10-22 | 21.20 | $21.15 | 79700 |
| 2025-10-21 | 21.21 | $21.24 | 75900 |
| 2025-10-20 | 21.21 | $21.25 | 59700 |
| 2025-10-17 | 21.20 | $21.09 | 78900 |
| 2025-10-16 | 21.21 | $20.93 | 523900 |
| 2025-10-15 | 21.24 | $21.03 | 446800 |
| 2025-10-14 | 21.27 | $20.87 | 549800 |
| 2025-10-13 | 21.31 | $20.96 | 39800 |
| 2025-10-10 | 21.34 | $20.77 | 72200 |
| 2025-10-09 | 21.40 | $20.97 | 105200 |
| 2025-10-08 | 21.45 | $21.13 | 81400 |
| 2025-10-07 | 21.48 | $21.18 | 49600 |
| 2025-10-06 | 21.52 | $21.18 | 56700 |
| 2025-10-03 | 21.55 | $21.24 | 50000 |
| 2025-10-02 | 21.58 | $21.31 | 83800 |
| 2025-10-01 | 21.61 | $21.33 | 144900 |
| 2025-09-30 | 21.64 | $20.98 | 256500 |
| 2025-09-29 | 21.71 | $21.15 | 116500 |
| 2025-09-26 | 21.77 | $21.14 | 127800 |
| 2025-09-25 | 21.84 | $21.37 | 296000 |
| 2025-09-24 | 21.89 | $21.73 | 106500 |
| 2025-09-23 | 21.90 | $21.83 | 75300 |
| 2025-09-22 | 21.91 | $22.08 | 67300 |
| 2025-09-19 | 21.89 | $22.19 | 66200 |
| 2025-09-18 | 21.86 | $22.27 | 42100 |
| 2025-09-17 | 21.82 | $22.28 | 55500 |
| 2025-09-16 | 21.77 | $22.30 | 77100 |
| 2025-09-15 | 21.71 | $22.33 | 48200 |
| 2025-09-12 | 21.65 | $22.28 | 68900 |
| 2025-09-11 | 21.58 | $22.15 | 62500 |
| 2025-09-10 | 21.52 | $22.06 | 39600 |
| 2025-09-09 | 21.46 | $22.05 | 33900 |
| 2025-09-08 | 21.40 | $21.97 | 122700 |
| 2025-09-05 | 21.34 | $22.03 | 45600 |
| 2025-09-04 | 21.27 | $21.70 | 50000 |
| 2025-09-03 | 21.23 | $21.64 | 72200 |
| 2025-09-02 | 21.18 | $21.47 | 70700 |
| 2025-08-29 | 21.15 | $21.52 | 409500 |
| 2025-08-28 | 21.11 | $21.52 | 47700 |
| 2025-08-27 | 21.07 | $21.59 | 49900 |
| 2025-08-26 | 21.02 | $21.58 | 141300 |
| 2025-08-25 | 20.96 | $21.53 | 41500 |
| 2025-08-22 | 20.90 | $21.64 | 107200 |
| 2025-08-21 | 20.82 | $21.40 | 98500 |
| 2025-08-20 | 20.76 | $21.37 | 115600 |
| 2025-08-19 | 20.69 | $21.18 | 100000 |
| 2025-08-18 | 20.64 | $20.95 | 35900 |
| 2025-08-15 | 20.61 | $20.87 | 45200 |
| 2025-08-14 | 20.58 | $20.93 | 56100 |
| 2025-08-13 | 20.54 | $20.97 | 46300 |
| 2025-08-12 | 20.50 | $20.82 | 59700 |
| 2025-08-11 | 20.47 | $20.65 | 38000 |
| 2025-08-08 | 20.45 | $20.59 | 83000 |
| 2025-08-07 | 20.43 | $20.52 | 77400 |
| 2025-08-06 | 20.42 | $20.59 | 48500 |
| 2025-08-05 | 20.40 | $20.76 | 50300 |
| 2025-08-04 | 20.37 | $20.77 | 48800 |
| 2025-08-01 | 20.32 | $20.62 | 47200 |
| 2025-07-31 | 20.29 | $20.64 | 176000 |
| 2025-07-30 | 20.26 | $20.33 | 63600 |
| 2025-07-29 | 20.25 | $20.34 | 59300 |
| 2025-07-28 | 20.24 | $20.48 | 60700 |
| 2025-07-25 | 20.21 | $20.46 | 59400 |
| 2025-07-24 | 20.19 | $20.27 | 77300 |
| 2025-07-23 | 20.18 | $20.20 | 45700 |
| 2025-07-22 | 20.17 | $20.24 | 60500 |
| 2025-07-21 | 20.17 | $20.24 | 64800 |
| 2025-07-18 | 20.16 | $20.15 | 78700 |
| 2025-07-17 | 20.16 | $20.18 | 133100 |
| 2025-07-16 | 20.16 | $20.08 | 51000 |
| 2025-07-15 | 20.17 | $20.14 | 49500 |
| 2025-07-14 | 20.17 | $20.33 | 59600 |
| 2025-07-11 | 20.15 | $20.43 | 56600 |
| 2025-07-10 | 20.12 | $20.61 | 64500 |
| 2025-07-09 | 20.07 | $20.44 | 47600 |
| 2025-07-08 | 20.03 | $20.36 | 69100 |
| 2025-07-07 | 20.00 | $20.33 | 63400 |
| 2025-07-03 | 19.97 | $20.42 | 32300 |
| 2025-07-02 | 19.92 | $20.42 | 70700 |
| 2025-07-01 | 19.86 | $20.15 | 133400 |
| 2025-06-30 | 19.83 | $19.80 | 283200 |
| 2025-06-27 | 19.84 | $19.93 | 114800 |
| 2025-06-26 | 19.83 | $20.02 | 47900 |
| 2025-06-25 | 19.81 | $19.87 | 44500 |
| 2025-06-24 | 19.80 | $19.93 | 58600 |
| 2025-06-23 | 19.79 | $19.82 | 50200 |
| 2025-06-20 | 19.79 | $19.76 | 63100 |
| 2025-06-18 | 19.79 | $19.71 | 119300 |
| 2025-06-17 | 19.80 | $19.61 | 100400 |
| 2025-06-16 | 19.82 | $19.65 | 104500 |
| 2025-06-13 | 19.83 | $19.75 | 49400 |
| 2025-06-12 | 19.84 | $19.81 | 80500 |
| 2025-06-11 | 19.85 | $19.74 | 67300 |
| 2025-06-10 | 19.86 | $19.81 | 50800 |
| 2025-06-09 | 19.86 | $19.75 | 52400 |
| 2025-06-06 | 19.87 | $19.72 | 60400 |
| 2025-06-05 | 19.89 | $19.84 | 118600 |
| 2025-06-04 | 19.90 | $19.86 | 319500 |
| 2025-06-03 | 19.90 | $19.78 | 47200 |
| 2025-06-02 | 19.91 | $19.75 | 64300 |
| 2025-05-30 | 19.93 | $19.85 | 359800 |
| 2025-05-29 | 19.94 | $19.79 | 118200 |
| 2025-05-28 | 19.95 | $19.69 | 106500 |
| 2025-05-27 | 19.98 | $19.78 | 57600 |
| 2025-05-23 | 20.00 | $19.64 | 45600 |
| 2025-05-22 | 20.04 | $19.68 | 95900 |
| 2025-05-21 | 20.08 | $19.67 | 80500 |
| 2025-05-20 | 20.12 | $20.09 | 54400 |
| 2025-05-19 | 20.12 | $20.11 | 48500 |
| 2025-05-16 | 20.13 | $20.06 | 71200 |
| 2025-05-15 | 20.13 | $20.04 | 87200 |
| 2025-05-14 | 20.14 | $19.90 | 54600 |
| 2025-05-13 | 20.17 | $19.99 | 49300 |
| 2025-05-12 | 20.19 | $19.94 | 63000 |
| 2025-05-09 | 20.21 | $20.02 | 42600 |
| 2025-05-08 | 20.23 | $20.00 | 68900 |
| 2025-05-07 | 20.26 | $20.03 | 78500 |
| 2025-05-06 | 20.28 | $19.94 | 188900 |
| 2025-05-05 | 20.32 | $19.91 | 162000 |
| 2025-05-02 | 20.36 | $19.99 | 104800 |
| 2025-05-01 | 20.40 | $20.10 | 78700 |
| 2025-04-30 | 20.43 | $20.05 | 69300 |
| 2025-04-29 | 20.47 | $20.20 | 58900 |
| 2025-04-28 | 20.50 | $20.58 | 36600 |
| 2025-04-25 | 20.49 | $20.60 | 67100 |
| 2025-04-24 | 20.48 | $20.62 | 89200 |
| 2025-04-23 | 20.46 | $20.53 | 52800 |
| 2025-04-22 | 20.46 | $20.33 | 125100 |
| 2025-04-21 | 20.47 | $20.19 | 97500 |
| 2025-04-17 | 20.50 | $20.26 | 50500 |
| 2025-04-16 | 20.52 | $20.20 | 62200 |
| 2025-04-15 | 20.56 | $20.25 | 96300 |
| 2025-04-14 | 20.59 | $20.28 | 73800 |
| 2025-04-11 | 20.62 | $20.20 | 120600 |
| 2025-04-10 | 20.67 | $20.38 | 78300 |
| 2025-04-09 | 20.70 | $20.82 | 138200 |
| 2025-04-08 | 20.68 | $20.57 | 68000 |
| 2025-04-07 | 20.70 | $20.63 | 119000 |
| 2025-04-04 | 20.70 | $20.90 | 297300 |
| 2025-04-03 | 20.68 | $20.58 | 253000 |
| 2025-04-02 | 20.69 | $20.53 | 72200 |
| 2025-04-01 | 20.71 | $20.40 | 72300 |
| 2025-03-31 | 20.74 | $20.42 | 436900 |
| 2025-03-28 | 20.78 | $20.52 | 69000 |
| 2025-03-27 | 20.80 | $20.65 | 188900 |
| 2025-03-26 | 20.82 | $20.62 | 123700 |
| 2025-03-25 | 20.84 | $20.82 | 55900 |
| 2025-03-24 | 20.84 | $20.86 | 66700 |
| 2025-03-21 | 20.84 | $20.91 | 36200 |
| 2025-03-20 | 20.83 | $20.87 | 49300 |
| 2025-03-19 | 20.83 | $20.93 | 87600 |
| 2025-03-18 | 20.82 | $20.93 | 46800 |
| 2025-03-17 | 20.81 | $20.99 | 52500 |
| 2025-03-14 | 20.79 | $20.81 | 58600 |
| 2025-03-13 | 20.78 | $20.69 | 80700 |
| 2025-03-12 | 20.79 | $20.73 | 49300 |
| 2025-03-11 | 20.80 | $20.65 | 193600 |
| 2025-03-10 | 20.82 | $20.60 | 144800 |
| 2025-03-07 | 20.84 | $20.67 | 62400 |
| 2025-03-06 | 20.86 | $20.77 | 62500 |
| 2025-03-05 | 20.87 | $20.88 | 45000 |
| 2025-03-04 | 20.87 | $20.88 | 62900 |
| 2025-03-03 | 20.87 | $21.04 | 218400 |
| 2025-02-28 | 20.85 | $20.96 | 140800 |
| 2025-02-27 | 20.84 | $20.86 | 222800 |
| 2025-02-26 | 20.83 | $20.80 | 96300 |
| 2025-02-25 | 20.84 | $20.86 | 138400 |
| 2025-02-24 | 20.83 | $20.73 | 69000 |
| 2025-02-21 | 20.84 | $20.71 | 120500 |
| 2025-02-20 | 20.86 | $20.63 | 66300 |
| 2025-02-19 | 20.88 | $20.66 | 55700 |
| 2025-02-18 | 20.91 | $20.71 | 66600 |
| 2025-02-14 | 20.93 | $20.84 | 79500 |
| 2025-02-13 | 20.94 | $20.76 | 69800 |
| 2025-02-12 | 20.95 | $20.54 | 152100 |
| 2025-02-11 | 21.00 | $20.82 | 67500 |
| 2025-02-10 | 21.02 | $20.85 | 95500 |
| 2025-02-07 | 21.03 | $20.70 | 244000 |
| 2025-02-06 | 21.07 | $20.77 | 87800 |
| 2025-02-05 | 21.10 | $20.86 | 76400 |
| 2025-02-04 | 21.13 | $20.65 | 66900 |
| 2025-02-03 | 21.18 | $20.59 | 55300 |
| 2025-01-31 | 21.24 | $20.76 | 149800 |
| 2025-01-30 | 21.29 | $21.14 | 94200 |
| 2025-01-29 | 21.30 | $21.05 | 124600 |
| 2025-01-28 | 21.33 | $21.60 | 55700 |
| 2025-01-27 | 21.30 | $21.77 | 192400 |
| 2025-01-24 | 21.25 | $21.50 | 59700 |
| 2025-01-23 | 21.22 | $21.42 | 75000 |
| 2025-01-22 | 21.20 | $21.48 | 46200 |
| 2025-01-21 | 21.18 | $21.62 | 104300 |
| 2025-01-17 | 21.13 | $21.31 | 67900 |
| 2025-01-16 | 21.11 | $21.38 | 82000 |
| 2025-01-15 | 21.08 | $21.25 | 52200 |
| 2025-01-14 | 21.06 | $20.73 | 81600 |
| 2025-01-13 | 21.10 | $20.52 | 154600 |
| 2025-01-10 | 21.16 | $20.57 | 243500 |
| 2025-01-08 | 21.22 | $20.79 | 161800 |
| 2025-01-07 | 21.27 | $21.02 | 81100 |
| 2025-01-06 | 21.29 | $21.41 | 58100 |
| 2025-01-03 | 21.28 | $21.45 | 92400 |
| 2025-01-02 | 21.26 | $21.29 | 103500 |
| 2024-12-31 | 21.26 | $20.70 | 433000 |
| 2024-12-30 | 21.32 | $20.77 | 199600 |
| 2024-12-27 | 21.38 | $20.51 | 162900 |
| 2024-12-26 | 21.47 | $20.76 | 111100 |
| 2024-12-24 | 21.54 | $20.93 | 68400 |
| 2024-12-23 | 21.61 | $20.95 | 150200 |
| 2024-12-20 | 21.67 | $21.21 | 81900 |
| 2024-12-19 | 21.72 | $21.15 | 150100 |
| 2024-12-18 | 21.78 | $21.37 | 129700 |
| 2024-12-17 | 21.83 | $21.78 | 154700 |
| 2024-12-16 | 21.83 | $21.65 | 307700 |
| 2024-12-13 | 21.85 | $21.49 | 161800 |
| 2024-12-12 | 21.89 | $21.71 | 157000 |
| 2024-12-11 | 21.91 | $21.90 | 370800 |
| 2024-12-10 | 21.91 | $21.73 | 272600 |
| 2024-12-09 | 21.93 | $21.47 | 101500 |
| 2024-12-06 | 21.98 | $21.67 | 155800 |
| 2024-12-05 | 22.01 | $21.63 | 120700 |
| 2024-12-04 | 22.05 | $21.59 | 92200 |
| 2024-12-03 | 22.09 | $21.57 | 100100 |
| 2024-12-02 | 22.15 | $21.78 | 106000 |
| 2024-11-29 | 22.19 | $21.87 | 377200 |
| 2024-11-27 | 22.22 | $21.83 | 62800 |
| 2024-11-26 | 22.26 | $21.80 | 69500 |
| 2024-11-25 | 22.31 | $22.11 | 67800 |
| 2024-11-22 | 22.33 | $21.96 | 39400 |
| 2024-11-21 | 22.37 | $21.91 | 68400 |
| 2024-11-20 | 22.42 | $21.74 | 77600 |
| 2024-11-19 | 22.49 | $21.84 | 101300 |
| 2024-11-18 | 22.56 | $22.04 | 116200 |
| 2024-11-15 | 22.62 | $22.00 | 62500 |
| 2024-11-14 | 22.68 | $22.06 | 122000 |
| 2024-11-13 | 22.75 | $22.14 | 100100 |
| 2024-11-12 | 22.81 | $22.31 | 137900 |
| 2024-11-11 | 22.87 | $22.55 | 96700 |
| 2024-11-08 | 22.90 | $22.74 | 118600 |
| 2024-11-07 | 22.92 | $22.57 | 49100 |
| 2024-11-06 | 22.95 | $22.42 | 61400 |
| 2024-11-05 | 23.01 | $22.79 | 71100 |
| 2024-11-04 | 23.03 | $22.55 | 62200 |
| 2024-11-01 | 23.08 | $22.25 | 72600 |
| 2024-10-31 | 23.17 | $22.31 | 108900 |
| 2024-10-30 | 23.26 | $22.47 | 85600 |
| 2024-10-29 | 23.34 | $22.46 | 84300 |
| 2024-10-28 | 23.44 | $22.87 | 91100 |
| 2024-10-25 | 23.50 | $22.88 | 67000 |
| 2024-10-24 | 23.56 | $22.90 | 102700 |
| 2024-10-23 | 23.63 | $22.94 | 221100 |
| 2024-10-22 | 23.70 | $23.36 | 104300 |
| 2024-10-21 | 23.74 | $23.43 | 75800 |
| 2024-10-18 | 23.77 | $23.84 | 60400 |
| 2024-10-17 | 23.76 | $23.86 | 67100 |
| 2024-10-16 | 23.75 | $23.94 | 74200 |
| 2024-10-15 | 23.74 | $23.74 | 94900 |
| 2024-10-14 | 23.73 | $23.52 | 82400 |
| 2024-10-11 | 23.76 | $23.50 | 78200 |
| 2024-10-10 | 23.78 | $23.38 | 66900 |
| 2024-10-09 | 23.83 | $23.54 | 54500 |
| 2024-10-08 | 23.86 | $23.69 | 54800 |
| 2024-10-07 | 23.88 | $23.49 | 120100 |
| 2024-10-04 | 23.92 | $23.71 | 87700 |
| 2024-10-03 | 23.94 | $23.88 | 41900 |
| 2024-10-02 | 23.94 | $23.85 | 86100 |
| 2024-10-01 | 23.95 | $23.93 | 75200 |
| 2024-09-30 | 23.96 | $23.74 | 173200 |
| 2024-09-27 | 23.98 | $24.10 | 132400 |
| 2024-09-26 | 23.97 | $24.22 | 129900 |
| 2024-09-25 | 23.94 | $24.30 | 57500 |
| 2024-09-24 | 23.90 | $24.29 | 93300 |
| 2024-09-23 | 23.86 | $24.33 | 46100 |
| 2024-09-20 | 23.81 | $24.42 | 69000 |
| 2024-09-19 | 23.75 | $24.46 | 81300 |
| 2024-09-18 | 23.67 | $24.26 | 98500 |
| 2024-09-17 | 23.61 | $24.31 | 80600 |
| 2024-09-16 | 23.53 | $24.29 | 58700 |
| 2024-09-13 | 23.46 | $24.05 | 64900 |
| 2024-09-12 | 23.39 | $24.07 | 95000 |
| 2024-09-11 | 23.32 | $24.06 | 54100 |
| 2024-09-10 | 23.24 | $23.94 | 40900 |
| 2024-09-09 | 23.17 | $23.85 | 37400 |
| 2024-09-06 | 23.10 | $23.61 | 32100 |
| 2024-09-05 | 23.04 | $23.64 | 47900 |
| 2024-09-04 | 22.98 | $23.54 | 55300 |
| 2024-09-03 | 22.92 | $23.20 | 37300 |
| 2024-08-30 | 22.89 | $23.08 | 102700 |
| 2024-08-29 | 22.87 | $23.37 | 53300 |
| 2024-08-28 | 22.82 | $23.32 | 63300 |
| 2024-08-27 | 22.77 | $23.38 | 51500 |
| 2024-08-26 | 22.71 | $23.35 | 65600 |
| 2024-08-23 | 22.64 | $23.35 | 39500 |
| 2024-08-22 | 22.56 | $23.11 | 40900 |
| 2024-08-21 | 22.51 | $23.14 | 38500 |
| 2024-08-20 | 22.44 | $22.96 | 52600 |
| 2024-08-19 | 22.38 | $22.87 | 747300 |
| 2024-08-16 | 22.33 | $22.74 | 58900 |
| 2024-08-15 | 22.29 | $22.51 | 47900 |
| 2024-08-14 | 22.27 | $22.59 | 26600 |
| 2024-08-13 | 22.23 | $22.40 | 44800 |
| 2024-08-12 | 22.22 | $22.18 | 40200 |
| 2024-08-09 | 22.22 | $22.28 | 47000 |
| 2024-08-08 | 22.21 | $22.31 | 40700 |
| 2024-08-07 | 22.20 | $22.17 | 43700 |
| 2024-08-06 | 22.21 | $22.02 | 114900 |
| 2024-08-05 | 22.23 | $21.84 | 78900 |
| 2024-08-02 | 22.27 | $22.06 | 88900 |
| 2024-08-01 | 22.29 | $21.90 | 215900 |
| 2024-07-31 | 22.33 | $21.76 | 234800 |
| 2024-07-30 | 22.39 | $22.08 | 56700 |
| 2024-07-29 | 22.42 | $21.99 | 55300 |
| 2024-07-26 | 22.47 | $22.61 | 51300 |
| 2024-07-25 | 22.45 | $22.49 | 58300 |
| 2024-07-24 | 22.45 | $22.34 | 84200 |
| 2024-07-23 | 22.46 | $22.64 | 350400 |
| 2024-07-22 | 22.44 | $22.63 | 27300 |
| 2024-07-19 | 22.42 | $22.66 | 48500 |
| 2024-07-18 | 22.40 | $22.66 | 43100 |
| 2024-07-17 | 22.37 | $22.66 | 27800 |
| 2024-07-16 | 22.34 | $22.66 | 54100 |
| 2024-07-15 | 22.31 | $22.72 | 49300 |
| 2024-07-12 | 22.26 | $22.69 | 32600 |
| 2024-07-11 | 22.22 | $22.60 | 46900 |
| 2024-07-10 | 22.18 | $22.33 | 48100 |
| 2024-07-09 | 22.16 | $22.17 | 38400 |
| 2024-07-08 | 22.16 | $22.30 | 32700 |
| 2024-07-05 | 22.15 | $22.29 | 21700 |
| 2024-07-03 | 22.13 | $22.29 | 28300 |
| 2024-07-02 | 22.11 | $22.15 | 22700 |
| 2024-07-01 | 22.11 | $22.10 | 90600 |
| 2024-06-28 | 22.11 | $22.07 | 93300 |
| 2024-06-27 | 22.12 | $22.39 | 39200 |
| 2024-06-26 | 22.09 | $22.33 | 37200 |
| 2024-06-25 | 22.06 | $22.39 | 51200 |
| 2024-06-24 | 22.03 | $22.20 | 41900 |
| 2024-06-21 | 22.01 | $22.27 | 46900 |
| 2024-06-20 | 21.98 | $22.20 | 37100 |
| 2024-06-18 | 21.96 | $22.09 | 47600 |
| 2024-06-17 | 21.95 | $22.00 | 37800 |
| 2024-06-14 | 21.94 | $21.96 | 45900 |
| 2024-06-13 | 21.94 | $22.11 | 49100 |
| 2024-06-12 | 21.92 | $22.00 | 50300 |
| 2024-06-11 | 21.91 | $21.84 | 30400 |
| 2024-06-10 | 21.92 | $21.89 | 55300 |
| 2024-06-07 | 21.92 | $22.00 | 38000 |
| 2024-06-06 | 21.91 | $22.10 | 57200 |
| 2024-06-05 | 21.89 | $21.98 | 105300 |
| 2024-06-04 | 21.88 | $21.99 | 86400 |
| 2024-06-03 | 21.87 | $22.05 | 38800 |
| 2024-05-31 | 21.85 | $22.15 | 122900 |
| 2024-05-30 | 21.82 | $21.77 | 40000 |
| 2024-05-29 | 21.83 | $21.49 | 44200 |
| 2024-05-28 | 21.86 | $21.73 | 41900 |
| 2024-05-24 | 21.88 | $21.74 | 23100 |
| 2024-05-23 | 21.89 | $21.64 | 255000 |
| 2024-05-22 | 21.92 | $21.82 | 43200 |
| 2024-05-21 | 21.93 | $21.87 | 80100 |
| 2024-05-20 | 21.93 | $21.86 | 53500 |
| 2024-05-17 | 21.94 | $21.91 | 79500 |
| 2024-05-16 | 21.95 | $21.89 | 95200 |
| 2024-05-15 | 21.95 | $21.94 | 132500 |
| 2024-05-14 | 21.95 | $21.70 | 73000 |
| 2024-05-13 | 21.98 | $21.70 | 29000 |
| 2024-05-10 | 22.01 | $21.62 | 39800 |
| 2024-05-09 | 22.05 | $21.68 | 41400 |
| 2024-05-08 | 22.09 | $21.70 | 62200 |
| 2024-05-07 | 22.13 | $22.01 | 45600 |
| 2024-05-06 | 22.14 | $22.13 | 60300 |
| 2024-05-03 | 22.14 | $21.96 | 43300 |
| 2024-05-02 | 22.16 | $21.76 | 48500 |
| 2024-05-01 | 22.21 | $21.59 | 70200 |
| 2024-04-30 | 22.27 | $21.37 | 71700 |
| 2024-04-29 | 22.37 | $21.69 | 60900 |
| 2024-04-26 | 22.44 | $21.63 | 55800 |
| 2024-04-25 | 22.52 | $22.07 | 101000 |
| 2024-04-24 | 22.57 | $22.47 | 25400 |
| 2024-04-23 | 22.58 | $22.49 | 151600 |
| 2024-04-22 | 22.59 | $21.92 | 41800 |
| 2024-04-19 | 22.66 | $21.88 | 1.2M |
| 2024-04-18 | 22.74 | $21.78 | 55400 |
| 2024-04-17 | 22.84 | $21.95 | 53300 |
| 2024-04-16 | 22.94 | $21.63 | 54400 |
| 2024-04-15 | 23.07 | $21.61 | 53700 |
| 2024-04-12 | 23.23 | $22.39 | 38700 |
| 2024-04-11 | 23.32 | $22.61 | 37800 |
| 2024-04-10 | 23.39 | $22.89 | 53200 |
| 2024-04-09 | 23.44 | $23.48 | 34000 |
| 2024-04-08 | 23.44 | $23.50 | 31000 |
| 2024-04-05 | 23.43 | $23.55 | 71600 |
| 2024-04-04 | 23.42 | $23.45 | 67700 |
| 2024-04-03 | 23.42 | $23.09 | 62900 |
| 2024-04-02 | 23.45 | $22.95 | 42800 |
| 2024-04-01 | 23.51 | $23.11 | 114500 |
| 2024-03-28 | 23.55 | $22.99 | 191900 |
| 2024-03-27 | 23.61 | $23.55 | 51600 |
| 2024-03-26 | 23.61 | $23.53 | 38800 |
| 2024-03-25 | 23.62 | $23.58 | 61500 |
| 2024-03-22 | 23.63 | $23.99 | 49200 |
| 2024-03-21 | 23.59 | $23.99 | 65600 |
| 2024-03-20 | 23.55 | $23.75 | 45500 |
| 2024-03-19 | 23.52 | $23.73 | 52200 |
| 2024-03-18 | 23.50 | $23.38 | 34800 |
| 2024-03-15 | 23.51 | $23.41 | 70300 |
| 2024-03-14 | 23.53 | $23.66 | 48400 |
| 2024-03-13 | 23.51 | $23.80 | 45700 |
| 2024-03-12 | 23.48 | $23.82 | 50400 |
| 2024-03-11 | 23.45 | $23.86 | 41500 |
| 2024-03-08 | 23.40 | $23.99 | 37600 |
| 2024-03-07 | 23.34 | $23.77 | 40900 |
| 2024-03-06 | 23.29 | $23.57 | 71800 |
| 2024-03-05 | 23.27 | $23.43 | 55800 |
| 2024-03-04 | 23.25 | $23.35 | 44100 |
| 2024-03-01 | 23.24 | $23.52 | 73800 |
| 2024-02-29 | 23.21 | $23.40 | 179700 |
| 2024-02-28 | 23.19 | $23.12 | 49900 |
| 2024-02-27 | 23.19 | $23.10 | 41000 |
| 2024-02-26 | 23.20 | $23.21 | 48200 |
| 2024-02-23 | 23.20 | $23.22 | 54900 |
| 2024-02-22 | 23.20 | $23.07 | 33000 |
| 2024-02-21 | 23.22 | $23.03 | 53800 |
| 2024-02-20 | 23.24 | $23.30 | 54700 |
| 2024-02-16 | 23.23 | $23.14 | 46900 |
| 2024-02-15 | 23.24 | $23.22 | 36700 |
| 2024-02-14 | 23.24 | $23.08 | 49200 |
| 2024-02-13 | 23.26 | $23.23 | 57200 |
| 2024-02-12 | 23.26 | $23.64 | 39300 |
| 2024-02-09 | 23.22 | $23.50 | 42600 |
| 2024-02-08 | 23.19 | $23.31 | 36800 |
| 2024-02-07 | 23.18 | $23.25 | 105700 |
| 2024-02-06 | 23.17 | $23.24 | 50100 |
| 2024-02-05 | 23.16 | $23.16 | 46700 |
| 2024-02-02 | 23.16 | $23.49 | 68300 |
| 2024-02-01 | 23.13 | $23.70 | 95000 |
| 2024-01-31 | 23.07 | $23.50 | 76100 |
| 2024-01-30 | 23.02 | $23.42 | 89300 |
| 2024-01-29 | 22.98 | $23.37 | 45400 |
| 2024-01-26 | 22.94 | $23.20 | 53600 |
| 2024-01-25 | 22.91 | $23.51 | 69900 |
| 2024-01-24 | 22.85 | $23.18 | 41800 |
| 2024-01-23 | 22.81 | $23.11 | 32300 |
| 2024-01-22 | 22.78 | $23.15 | 72900 |
| 2024-01-19 | 22.75 | $22.96 | 80100 |
| 2024-01-18 | 22.72 | $22.95 | 94600 |
| 2024-01-17 | 22.70 | $22.90 | 49800 |
| 2024-01-16 | 22.68 | $22.97 | 45200 |
| 2024-01-12 | 22.65 | $23.06 | 31800 |
| 2024-01-11 | 22.60 | $23.06 | 54900 |
| 2024-01-10 | 22.55 | $23.03 | 32900 |
| 2024-01-09 | 22.50 | $22.97 | 40600 |
| 2024-01-08 | 22.46 | $22.98 | 52100 |
| 2024-01-05 | 22.40 | $22.67 | 69300 |
| 2024-01-04 | 22.37 | $22.50 | 33800 |
| 2024-01-03 | 22.36 | $22.48 | 72200 |
| 2024-01-02 | 22.35 | $22.39 | 55900 |
| 2023-12-29 | 22.34 | $22.48 | 123400 |
| 2023-12-28 | 22.33 | $22.97 | 95900 |
| 2023-12-27 | 22.26 | $22.98 | 82400 |
| 2023-12-26 | 22.18 | $22.80 | 89600 |
| 2023-12-22 | 22.12 | $22.77 | 64200 |
| 2023-12-21 | 22.05 | $22.52 | 54300 |
| 2023-12-20 | 22.00 | $22.38 | 58300 |
| 2023-12-19 | 21.96 | $22.37 | 74600 |
| 2023-12-18 | 21.92 | $22.38 | 96800 |
| 2023-12-15 | 21.87 | $22.49 | 90900 |
| 2023-12-14 | 21.80 | $22.34 | 90300 |
| 2023-12-13 | 21.75 | $21.84 | 144200 |
| 2023-12-12 | 21.74 | $21.37 | 45600 |
| 2023-12-11 | 21.78 | $21.49 | 67800 |
| 2023-12-08 | 21.81 | $21.80 | 94400 |
| 2023-12-07 | 21.81 | $22.05 | 56400 |
| 2023-12-06 | 21.78 | $22.08 | 55000 |
| 2023-12-05 | 21.75 | $21.97 | 74100 |
| 2023-12-04 | 21.73 | $21.80 | 84700 |
| 2023-12-01 | 21.72 | $22.32 | 64700 |
| 2023-11-30 | 21.66 | $22.25 | 180200 |
| 2023-11-29 | 21.59 | $22.03 | 59200 |
| 2023-11-28 | 21.55 | $21.88 | 62100 |
| 2023-11-27 | 21.51 | $21.95 | 39600 |
| 2023-11-24 | 21.47 | $21.86 | 16600 |
| 2023-11-22 | 21.42 | $21.84 | 100200 |
| 2023-11-21 | 21.38 | $21.95 | 125100 |
| 2023-11-20 | 21.32 | $21.86 | 61800 |
| 2023-11-17 | 21.26 | $21.97 | 83400 |
| 2023-11-16 | 21.19 | $22.11 | 49500 |
| 2023-11-15 | 21.09 | $22.14 | 60600 |
| 2023-11-14 | 20.98 | $22.15 | 84600 |
| 2023-11-13 | 20.86 | $21.50 | 42700 |
| 2023-11-10 | 20.79 | $21.25 | 31500 |
| 2023-11-09 | 20.74 | $21.04 | 46400 |
| 2023-11-08 | 20.71 | $21.38 | 47900 |
| 2023-11-07 | 20.64 | $21.45 | 41400 |
| 2023-11-06 | 20.56 | $21.72 | 55600 |
| 2023-11-03 | 20.43 | $21.81 | 72700 |
| 2023-11-02 | 20.29 | $21.60 | 58100 |
| 2023-11-01 | 20.15 | $20.89 | 97900 |
| 2023-10-31 | 20.07 | $20.26 | 79800 |
| 2023-10-30 | 20.05 | $19.95 | 74700 |
| 2023-10-27 | 20.06 | $19.77 | 39500 |
| 2023-10-26 | 20.10 | $19.92 | 62500 |
| 2023-10-25 | 20.11 | $20.02 | 84500 |
| 2023-10-24 | 20.12 | $20.14 | 85500 |
| 2023-10-23 | 20.12 | $19.74 | 160600 |
| 2023-10-20 | 20.16 | $19.62 | 73000 |
| 2023-10-19 | 20.22 | $19.45 | 98100 |
| 2023-10-18 | 20.30 | $19.44 | 58800 |
| 2023-10-17 | 20.39 | $19.53 | 51600 |
| 2023-10-16 | 20.48 | $19.70 | 77300 |
| 2023-10-13 | 20.56 | $19.55 | 50700 |
| 2023-10-12 | 20.67 | $19.82 | 50700 |
| 2023-10-11 | 20.76 | $20.03 | 81900 |
| 2023-10-10 | 20.84 | $19.90 | 80700 |
| 2023-10-09 | 20.93 | $19.79 | 69300 |
| 2023-10-06 | 21.05 | $19.66 | 165200 |
| 2023-10-05 | 21.20 | $19.88 | 121100 |
| 2023-10-04 | 21.34 | $19.70 | 139500 |
| 2023-10-03 | 21.51 | $19.67 | 157200 |
| 2023-10-02 | 21.71 | $20.30 | 106900 |
| 2023-09-29 | 21.85 | $21.05 | 358900 |
| 2023-09-28 | 21.94 | $21.23 | 172300 |
| 2023-09-27 | 22.01 | $21.67 | 137300 |
| 2023-09-26 | 22.05 | $21.67 | 192300 |
| 2023-09-25 | 22.09 | $21.86 | 75600 |
| 2023-09-22 | 22.12 | $21.86 | 41500 |
| 2023-09-21 | 22.14 | $21.72 | 44800 |
| 2023-09-20 | 22.19 | $22.09 | 82600 |
| 2023-09-19 | 22.20 | $22.18 | 86300 |
| 2023-09-18 | 22.20 | $22.19 | 42200 |
| 2023-09-15 | 22.20 | $22.23 | 69900 |
| 2023-09-14 | 22.20 | $22.25 | 33300 |
| 2023-09-13 | 22.19 | $22.23 | 1.1M |
| 2023-09-12 | 22.19 | $22.27 | 64400 |
| 2023-09-11 | 22.18 | $22.43 | 43400 |
| 2023-09-08 | 22.15 | $22.63 | 42000 |
| 2023-09-07 | 22.10 | $22.59 | 64600 |
| 2023-09-06 | 22.05 | $22.44 | 58600 |
| 2023-09-05 | 22.01 | $22.34 | 42200 |
| 2023-09-01 | 21.97 | $22.41 | 49900 |
| 2023-08-31 | 21.93 | $22.41 | 209700 |
| 2023-08-30 | 21.87 | $22.00 | 31500 |
| 2023-08-29 | 21.86 | $21.92 | 47600 |
| 2023-08-28 | 21.86 | $21.88 | 41600 |
| 2023-08-25 | 21.85 | $21.80 | 34100 |
| 2023-08-24 | 21.86 | $21.59 | 57100 |
| 2023-08-23 | 21.89 | $21.59 | 49200 |
| 2023-08-22 | 21.92 | $21.26 | 83200 |
| 2023-08-21 | 21.99 | $21.45 | 52600 |
| 2023-08-18 | 22.04 | $21.70 | 45000 |
| 2023-08-17 | 22.08 | $21.77 | 51500 |
| 2023-08-16 | 22.11 | $21.85 | 41100 |
| 2023-08-15 | 22.14 | $21.92 | 46000 |
| 2023-08-14 | 22.16 | $22.16 | 28900 |
| 2023-08-11 | 22.16 | $22.05 | 38300 |
| 2023-08-10 | 22.17 | $22.11 | 50100 |
| 2023-08-09 | 22.18 | $22.28 | 61900 |
| 2023-08-08 | 22.17 | $22.28 | 47900 |
| 2023-08-07 | 22.16 | $22.17 | 278500 |
| 2023-08-04 | 22.16 | $21.59 | 40800 |
| 2023-08-03 | 22.22 | $21.37 | 61200 |
| 2023-08-02 | 22.31 | $21.61 | 75800 |
| 2023-08-01 | 22.38 | $21.95 | 55500 |
| 2023-07-31 | 22.43 | $22.15 | 138500 |
| 2023-07-28 | 22.46 | $22.07 | 61300 |
| 2023-07-27 | 22.50 | $22.13 | 69500 |
| 2023-07-26 | 22.53 | $22.53 | 90600 |
| 2023-07-25 | 22.53 | $22.51 | 41200 |
| 2023-07-24 | 22.54 | $22.51 | 36300 |
| 2023-07-21 | 22.54 | $22.48 | 41500 |
| 2023-07-20 | 22.55 | $22.48 | 50300 |
| 2023-07-19 | 22.55 | $22.49 | 38000 |
| 2023-07-18 | 22.56 | $22.45 | 51300 |
| 2023-07-17 | 22.57 | $22.37 | 36600 |
| 2023-07-14 | 22.59 | $22.41 | 58100 |
| 2023-07-13 | 22.61 | $22.60 | 58300 |
| 2023-07-12 | 22.61 | $22.60 | 36400 |
| 2023-07-11 | 22.62 | $22.55 | 44000 |
| 2023-07-10 | 22.62 | $22.50 | 25800 |
| 2023-07-07 | 22.64 | $22.52 | 35400 |
| 2023-07-06 | 22.65 | $22.50 | 67200 |
| 2023-07-05 | 22.66 | $22.76 | 352600 |
| 2023-07-03 | 22.65 | $22.99 | 21400 |
| 2023-06-30 | 22.62 | $22.97 | 232900 |
| 2023-06-29 | 22.58 | $22.43 | 34500 |
| 2023-06-28 | 22.60 | $22.57 | 42600 |
| 2023-06-27 | 22.60 | $22.44 | 47900 |
| 2023-06-26 | 22.61 | $22.50 | 31400 |
| 2023-06-23 | 22.63 | $22.61 | 31500 |
| 2023-06-22 | 22.63 | $22.54 | 41200 |
| 2023-06-21 | 22.64 | $22.50 | 54700 |
| 2023-06-20 | 22.65 | $22.30 | 45900 |
| 2023-06-16 | 22.69 | $22.47 | 48800 |
| 2023-06-15 | 22.71 | $22.46 | 101300 |
| 2023-06-14 | 22.74 | $22.29 | 87900 |
| 2023-06-13 | 22.79 | $22.32 | 106700 |
| 2023-06-12 | 22.84 | $22.39 | 81600 |
| 2023-06-09 | 22.88 | $22.54 | 87800 |
| 2023-06-08 | 22.92 | $22.64 | 77100 |
| 2023-06-07 | 22.95 | $22.71 | 135600 |
| 2023-06-06 | 22.97 | $23.12 | 83400 |
| 2023-06-05 | 22.96 | $23.20 | 63900 |
| 2023-06-02 | 22.93 | $23.20 | 405200 |
| 2023-06-01 | 22.90 | $23.29 | 86400 |
| 2023-05-31 | 22.86 | $23.19 | 273200 |
| 2023-05-30 | 22.83 | $22.78 | 28500 |
| 2023-05-26 | 22.84 | $22.66 | 44900 |
| 2023-05-25 | 22.85 | $22.51 | 56600 |
| 2023-05-24 | 22.89 | $22.64 | 79800 |
| 2023-05-23 | 22.92 | $22.77 | 50600 |
| 2023-05-22 | 22.93 | $22.81 | 50500 |
| 2023-05-19 | 22.94 | $22.88 | 56400 |
| 2023-05-18 | 22.95 | $22.96 | 49500 |
| 2023-05-17 | 22.95 | $23.06 | 62600 |
| 2023-05-16 | 22.94 | $22.86 | 56800 |
| 2023-05-15 | 22.95 | $23.11 | 36600 |
| 2023-05-12 | 22.93 | $23.12 | 44100 |
| 2023-05-11 | 22.91 | $22.99 | 33600 |
| 2023-05-10 | 22.90 | $23.11 | 55700 |
| 2023-05-09 | 22.88 | $22.91 | 58200 |
| 2023-05-08 | 22.88 | $23.02 | 55100 |
| 2023-05-05 | 22.86 | $22.89 | 63000 |
| 2023-05-04 | 22.86 | $22.75 | 80600 |
| 2023-05-03 | 22.87 | $22.76 | 79600 |
| 2023-05-02 | 22.88 | $22.82 | 65700 |
| 2023-05-01 | 22.89 | $22.74 | 70600 |
| 2023-04-28 | 22.90 | $23.09 | 159700 |
| 2023-04-27 | 22.88 | $23.08 | 125400 |
| 2023-04-26 | 22.86 | $23.15 | 75500 |
| 2023-04-25 | 22.83 | $23.15 | 86200 |
| 2023-04-24 | 22.80 | $23.21 | 36300 |
| 2023-04-21 | 22.75 | $23.15 | 55200 |
| 2023-04-20 | 22.71 | $23.13 | 54900 |
| 2023-04-19 | 22.67 | $23.14 | 79200 |
| 2023-04-18 | 22.62 | $23.11 | 62700 |
| 2023-04-17 | 22.56 | $22.94 | 111100 |
| 2023-04-14 | 22.53 | $22.97 | 92900 |
| 2023-04-13 | 22.48 | $22.90 | 66500 |
| 2023-04-12 | 22.43 | $22.85 | 100200 |
| 2023-04-11 | 22.39 | $22.75 | 439500 |
| 2023-04-10 | 22.35 | $22.75 | 62300 |
| 2023-04-06 | 22.31 | $22.74 | 71700 |
| 2023-04-05 | 22.27 | $22.66 | 66400 |
| 2023-04-04 | 22.22 | $22.62 | 50100 |
| 2023-04-03 | 22.18 | $22.57 | 89200 |
| 2023-03-31 | 22.14 | $22.60 | 311700 |
| 2023-03-30 | 22.09 | $22.65 | 148500 |
| 2023-03-29 | 22.03 | $22.61 | 125700 |
| 2023-03-28 | 21.97 | $22.55 | 114400 |
| 2023-03-27 | 21.91 | $22.56 | 104300 |
| 2023-03-24 | 21.85 | $22.43 | 44100 |
| 2023-03-23 | 21.78 | $22.17 | 89000 |
| 2023-03-22 | 21.74 | $22.35 | 140300 |
| 2023-03-21 | 21.68 | $22.10 | 80700 |
| 2023-03-20 | 21.64 | $21.82 | 67200 |
| 2023-03-17 | 21.62 | $21.99 | 48800 |
| 2023-03-16 | 21.58 | $22.22 | 100500 |
| 2023-03-15 | 21.51 | $21.41 | 115400 |
| 2023-03-14 | 21.52 | $21.32 | 73000 |
| 2023-03-13 | 21.54 | $21.01 | 88000 |
| 2023-03-10 | 21.60 | $21.07 | 40500 |
| 2023-03-09 | 21.65 | $21.15 | 56400 |
| 2023-03-08 | 21.70 | $21.50 | 39100 |
| 2023-03-07 | 21.73 | $21.59 | 35000 |
| 2023-03-06 | 21.74 | $21.62 | 48900 |
| 2023-03-03 | 21.75 | $21.58 | 64100 |
| 2023-03-02 | 21.77 | $21.50 | 68700 |
| 2023-03-01 | 21.80 | $21.70 | 36300 |
| 2023-02-28 | 21.81 | $21.86 | 107300 |
| 2023-02-27 | 21.80 | $21.78 | 57400 |
| 2023-02-24 | 21.81 | $21.57 | 53200 |
| 2023-02-23 | 21.83 | $21.67 | 55700 |
| 2023-02-22 | 21.85 | $21.39 | 73300 |
| 2023-02-21 | 21.90 | $21.19 | 49000 |
| 2023-02-17 | 21.97 | $21.77 | 47800 |
| 2023-02-16 | 21.99 | $21.91 | 54600 |
| 2023-02-15 | 22.00 | $22.03 | 79800 |
| 2023-02-14 | 22.00 | $22.03 | 66900 |
| 2023-02-13 | 22.00 | $21.98 | 57700 |
| 2023-02-10 | 22.00 | $21.78 | 30300 |
| 2023-02-09 | 22.02 | $21.88 | 70400 |
| 2023-02-08 | 22.04 | $21.88 | 66800 |
| 2023-02-07 | 22.05 | $21.87 | 71400 |
| 2023-02-06 | 22.07 | $21.96 | 66800 |
| 2023-02-03 | 22.08 | $22.18 | 84100 |
| 2023-02-02 | 22.07 | $22.56 | 79700 |
| 2023-02-01 | 22.02 | $22.50 | 91800 |
| 2023-01-31 | 21.97 | $22.56 | 215900 |
| 2023-01-30 | 21.91 | $22.50 | 118900 |
| 2023-01-27 | 21.85 | $22.41 | 93000 |
| 2023-01-26 | 21.79 | $22.55 | 45100 |
| 2023-01-25 | 21.71 | $22.74 | 72700 |
| 2023-01-24 | 21.60 | $22.75 | 53100 |
| 2023-01-23 | 21.48 | $22.77 | 77000 |
| 2023-01-20 | 21.34 | $22.58 | 147800 |
| 2023-01-19 | 21.21 | $22.44 | 85100 |
| 2023-01-18 | 21.08 | $22.23 | 126400 |
| 2023-01-17 | 20.96 | $22.06 | 87900 |
| 2023-01-13 | 20.84 | $21.86 | 55100 |
| 2023-01-12 | 20.74 | $21.61 | 61900 |
| 2023-01-11 | 20.64 | $21.42 | 107400 |
| 2023-01-10 | 20.56 | $21.37 | 64000 |
| 2023-01-09 | 20.48 | $21.29 | 97800 |
| 2023-01-06 | 20.39 | $21.27 | 69500 |
| 2023-01-05 | 20.30 | $20.90 | 111000 |
| 2023-01-04 | 20.23 | $20.71 | 48800 |
| 2023-01-03 | 20.18 | $20.12 | 132000 |
| 2022-12-30 | 20.19 | $19.64 | 188200 |
| 2022-12-29 | 20.25 | $19.91 | 160000 |
| 2022-12-28 | 20.28 | $19.79 | 161500 |
| 2022-12-27 | 20.34 | $19.96 | 123100 |
| 2022-12-23 | 20.38 | $20.07 | 90300 |
| 2022-12-22 | 20.41 | $20.13 | 95300 |
| 2022-12-21 | 20.44 | $20.35 | 98700 |
| 2022-12-20 | 20.45 | $20.39 | 117800 |
| 2022-12-19 | 20.45 | $20.55 | 111300 |
| 2022-12-16 | 20.44 | $20.48 | 126900 |
| 2022-12-15 | 20.44 | $20.53 | 138100 |
| 2022-12-14 | 20.43 | $20.61 | 124400 |
| 2022-12-13 | 20.41 | $20.70 | 123800 |
| 2022-12-12 | 20.38 | $20.36 | 128900 |
| 2022-12-09 | 20.38 | $20.48 | 128900 |
| 2022-12-08 | 20.37 | $20.53 | 322000 |
| 2022-12-07 | 20.36 | $20.60 | 133000 |
| 2022-12-06 | 20.33 | $20.44 | 105800 |
| 2022-12-05 | 20.32 | $20.61 | 131000 |
| 2022-12-02 | 20.29 | $21.00 | 98900 |
| 2022-12-01 | 20.21 | $20.69 | 165600 |
| 2022-11-30 | 20.16 | $20.39 | 266300 |
| 2022-11-29 | 20.14 | $20.13 | 251200 |
| 2022-11-28 | 20.14 | $20.45 | 85100 |
| 2022-11-25 | 20.11 | $20.60 | 25000 |
| 2022-11-23 | 20.05 | $20.65 | 53100 |
| 2022-11-22 | 19.99 | $20.46 | 89000 |
| 2022-11-21 | 19.94 | $20.47 | 92500 |
| 2022-11-18 | 19.89 | $20.33 | 77300 |
| 2022-11-17 | 19.84 | $20.41 | 88800 |
| 2022-11-16 | 19.78 | $20.56 | 77000 |
| 2022-11-15 | 19.70 | $20.63 | 256200 |
| 2022-11-14 | 19.60 | $20.01 | 84100 |
| 2022-11-11 | 19.56 | $20.31 | 81800 |
| 2022-11-10 | 19.48 | $20.18 | 102700 |
| 2022-11-09 | 19.40 | $19.09 | 99200 |
| 2022-11-08 | 19.44 | $19.39 | 119500 |
| 2022-11-07 | 19.44 | $18.98 | 100000 |
| 2022-11-04 | 19.49 | $18.89 | 137000 |
| 2022-11-03 | 19.55 | $18.91 | 94700 |
| 2022-11-02 | 19.62 | $19.04 | 127300 |
| 2022-11-01 | 19.68 | $19.02 | 98100 |
| 2022-10-31 | 19.75 | $19.12 | 136200 |
| 2022-10-28 | 19.82 | $19.30 | 50400 |
| 2022-10-27 | 19.87 | $19.23 | 100000 |
| 2022-10-26 | 19.94 | $19.51 | 137300 |
| 2022-10-25 | 19.99 | $19.61 | 114800 |
| 2022-10-24 | 20.03 | $19.31 | 162300 |
| 2022-10-21 | 20.10 | $19.22 | 162800 |
| 2022-10-20 | 20.19 | $19.38 | 100300 |
| 2022-10-19 | 20.28 | $19.48 | 118100 |
| 2022-10-18 | 20.36 | $19.63 | 101600 |
| 2022-10-17 | 20.44 | $19.54 | 159100 |
| 2022-10-14 | 20.54 | $19.48 | 420700 |
| 2022-10-13 | 20.65 | $19.46 | 276200 |
| 2022-10-12 | 20.77 | $19.72 | 112200 |
| 2022-10-11 | 20.88 | $19.85 | 421400 |
| 2022-10-10 | 20.99 | $19.98 | 171900 |
| 2022-10-07 | 21.10 | $20.33 | 187900 |
| 2022-10-06 | 21.18 | $20.67 | 143700 |
| 2022-10-05 | 21.24 | $20.98 | 58200 |
| 2022-10-04 | 21.26 | $21.22 | 86700 |
| 2022-10-03 | 21.27 | $20.88 | 66900 |
| 2022-09-30 | 21.31 | $20.64 | 374000 |
| 2022-09-29 | 21.38 | $20.86 | 143200 |
| 2022-09-28 | 21.43 | $21.08 | 82800 |
| 2022-09-27 | 21.47 | $20.80 | 80300 |
| 2022-09-26 | 21.54 | $20.74 | 74600 |
| 2022-09-23 | 21.62 | $20.95 | 76300 |
| 2022-09-22 | 21.69 | $21.32 | 54300 |
| 2022-09-21 | 21.73 | $21.54 | 120700 |
| 2022-09-20 | 21.75 | $21.30 | 70400 |
| 2022-09-19 | 21.80 | $21.34 | 65500 |
| 2022-09-16 | 21.85 | $21.44 | 53500 |
| 2022-09-15 | 21.89 | $21.40 | 55600 |
| 2022-09-14 | 21.95 | $21.60 | 58200 |
| 2022-09-13 | 21.98 | $21.54 | 55100 |
| 2022-09-12 | 22.03 | $21.61 | 91800 |
| 2022-09-09 | 22.07 | $21.50 | 59900 |
| 2022-09-08 | 22.13 | $21.12 | 71900 |
| 2022-09-07 | 22.24 | $21.37 | 60800 |
| 2022-09-06 | 22.33 | $21.38 | 60300 |
| 2022-09-02 | 22.43 | $21.60 | 86900 |
| 2022-09-01 | 22.52 | $21.68 | 51400 |
| 2022-08-31 | 22.61 | $21.84 | 81300 |
| 2022-08-30 | 22.69 | $22.04 | 56400 |
| 2022-08-29 | 22.75 | $22.05 | 61500 |
| 2022-08-26 | 22.83 | $22.25 | 50300 |
| 2022-08-25 | 22.89 | $22.47 | 126700 |
| 2022-08-24 | 22.93 | $22.20 | 74200 |
| 2022-08-23 | 23.01 | $21.98 | 160100 |
| 2022-08-22 | 23.12 | $22.73 | 60400 |
| 2022-08-19 | 23.16 | $22.96 | 69100 |
| 2022-08-18 | 23.18 | $23.14 | 49700 |
| 2022-08-17 | 23.18 | $23.08 | 165900 |
| 2022-08-16 | 23.20 | $23.30 | 44600 |
| 2022-08-15 | 23.18 | $23.34 | 163300 |
| 2022-08-12 | 23.17 | $23.53 | 132800 |
| 2022-08-11 | 23.13 | $23.46 | 78900 |
| 2022-08-10 | 23.09 | $23.63 | 77200 |
| 2022-08-09 | 23.04 | $23.36 | 79200 |
| 2022-08-08 | 23.00 | $23.52 | 79200 |
| 2022-08-05 | 22.95 | $23.43 | 154400 |
| 2022-08-04 | 22.90 | $23.86 | 89400 |
| 2022-08-03 | 22.80 | $23.86 | 102500 |
| 2022-08-02 | 22.69 | $23.60 | 244100 |
| 2022-08-01 | 22.59 | $23.21 | 121900 |
| 2022-07-29 | 22.53 | $23.38 | 114400 |
| 2022-07-28 | 22.44 | $22.97 | 131800 |
| 2022-07-27 | 22.38 | $23.17 | 66900 |
| 2022-07-26 | 22.30 | $22.98 | 69800 |
| 2022-07-25 | 22.23 | $22.89 | 54600 |
| 2022-07-22 | 22.16 | $22.85 | 37900 |
| 2022-07-21 | 22.08 | $22.68 | 53900 |
| 2022-07-20 | 22.02 | $22.36 | 91200 |
| 2022-07-19 | 21.98 | $22.43 | 63300 |
| 2022-07-18 | 21.94 | $22.31 | 54700 |
| 2022-07-15 | 21.90 | $22.18 | 47600 |
| 2022-07-14 | 21.87 | $22.04 | 82100 |
| 2022-07-13 | 21.85 | $21.89 | 88100 |
| 2022-07-12 | 21.84 | $21.86 | 82300 |
| 2022-07-11 | 21.84 | $21.88 | 72700 |
| 2022-07-08 | 21.84 | $21.99 | 99800 |
| 2022-07-07 | 21.82 | $22.28 | 57500 |
| 2022-07-06 | 21.77 | $22.15 | 60600 |
| 2022-07-05 | 21.74 | $22.26 | 50300 |
| 2022-07-01 | 21.68 | $22.26 | 49800 |
| 2022-06-30 | 21.62 | $21.85 | 42000 |
| 2022-06-29 | 21.59 | $21.72 | 75600 |
| 2022-06-28 | 21.58 | $21.76 | 82500 |
| 2022-06-27 | 21.56 | $21.78 | 46600 |
| 2022-06-24 | 21.54 | $21.67 | 53300 |
| 2022-06-23 | 21.53 | $21.43 | 133800 |
| 2022-06-22 | 21.54 | $21.21 | 90700 |
| 2022-06-21 | 21.57 | $21.05 | 134700 |
| 2022-06-17 | 21.63 | $20.89 | 116600 |
| 2022-06-16 | 21.70 | $20.89 | 140800 |
| 2022-06-15 | 21.79 | $21.02 | 181300 |
| 2022-06-14 | 21.87 | $20.62 | 189200 |
| 2022-06-13 | 22.00 | $20.95 | 150900 |
| 2022-06-10 | 22.11 | $21.83 | 119200 |
| 2022-06-09 | 22.14 | $22.26 | 106800 |
| 2022-06-08 | 22.13 | $22.60 | 104400 |
| 2022-06-07 | 22.08 | $22.69 | 204200 |
| 2022-06-06 | 22.01 | $22.61 | 156300 |
| 2022-06-03 | 21.95 | $22.71 | 279200 |
| 2022-06-02 | 21.87 | $22.83 | 169700 |
| 2022-06-01 | 21.77 | $22.81 | 269800 |
| 2022-05-31 | 21.66 | $22.84 | 219200 |
| 2022-05-27 | 21.54 | $22.92 | 144100 |
| 2022-05-26 | 21.39 | $22.44 | 161100 |
| 2022-05-25 | 21.28 | $21.89 | 175900 |
| 2022-05-24 | 21.22 | $21.21 | 238000 |
| 2022-05-23 | 21.22 | $21.15 | 132500 |
| 2022-05-20 | 21.22 | $21.05 | 126700 |
| 2022-05-19 | 21.24 | $21.19 | 162100 |
| 2022-05-18 | 21.25 | $21.10 | 139300 |
| 2022-05-17 | 21.26 | $21.17 | 220100 |
| 2022-05-16 | 21.27 | $21.17 | 118400 |
| 2022-05-13 | 21.28 | $20.97 | 98200 |
| 2022-05-12 | 21.32 | $20.91 | 144400 |
| 2022-05-11 | 21.36 | $20.69 | 151800 |
| 2022-05-10 | 21.43 | $20.55 | 151500 |
| 2022-05-09 | 21.52 | $20.24 | 182300 |
| 2022-05-06 | 21.66 | $20.31 | 404400 |
| 2022-05-05 | 21.80 | $20.66 | 191000 |
| 2022-05-04 | 21.92 | $21.05 | 285900 |
| 2022-05-03 | 22.01 | $20.60 | 293700 |
| 2022-05-02 | 22.16 | $20.53 | 204000 |
| 2022-04-29 | 22.33 | $21.12 | 374900 |
| 2022-04-28 | 22.46 | $21.69 | 198600 |
| 2022-04-27 | 22.54 | $21.53 | 175500 |
| 2022-04-26 | 22.64 | $21.81 | 241700 |
| 2022-04-25 | 22.73 | $21.81 | 116700 |
| 2022-04-22 | 22.83 | $21.63 | 123200 |
| 2022-04-21 | 22.95 | $21.80 | 154900 |
| 2022-04-20 | 23.07 | $22.04 | 206700 |
| 2022-04-19 | 23.18 | $21.98 | 328900 |
| 2022-04-18 | 23.31 | $22.17 | 256400 |
| 2022-04-14 | 23.43 | $22.39 | 141200 |
| 2022-04-13 | 23.54 | $22.56 | 132500 |
| 2022-04-12 | 23.64 | $22.77 | 338100 |
| 2022-04-11 | 23.73 | $22.94 | 174900 |
| 2022-04-08 | 23.82 | $23.39 | 98500 |
| 2022-04-07 | 23.86 | $23.54 | 129900 |
| 2022-04-06 | 23.90 | $23.38 | 140600 |
| 2022-04-05 | 23.95 | $23.66 | 102900 |
| 2022-04-04 | 23.98 | $24.07 | 82900 |
| 2022-04-01 | 23.97 | $24.13 | 57100 |
| 2022-03-31 | 23.96 | $24.13 | 202700 |
| 2022-03-30 | 23.94 | $24.09 | 75100 |
| 2022-03-29 | 23.92 | $23.92 | 152500 |
| 2022-03-28 | 23.92 | $23.68 | 60000 |
| 2022-03-25 | 23.95 | $23.60 | 140400 |
| 2022-03-24 | 23.99 | $23.76 | 131800 |
| 2022-03-23 | 24.01 | $23.70 | 133400 |
| 2022-03-22 | 24.04 | $23.75 | 90200 |
| 2022-03-21 | 24.07 | $23.78 | 99300 |
| 2022-03-18 | 24.10 | $24.02 | 159700 |
| 2022-03-17 | 24.11 | $23.81 | 164300 |
| 2022-03-16 | 24.14 | $23.66 | 166100 |
| 2022-03-15 | 24.20 | $23.38 | 143800 |
| 2022-03-14 | 24.28 | $23.31 | 118900 |
| 2022-03-11 | 24.38 | $23.86 | 78100 |
| 2022-03-10 | 24.44 | $23.95 | 109200 |
| 2022-03-09 | 24.49 | $24.14 | 119700 |
| 2022-03-08 | 24.53 | $24.03 | 150600 |
| 2022-03-07 | 24.58 | $24.11 | 171300 |
| 2022-03-04 | 24.63 | $24.36 | 128400 |
| 2022-03-03 | 24.66 | $24.38 | 92900 |
| 2022-03-02 | 24.69 | $24.55 | 125400 |
| 2022-03-01 | 24.70 | $24.54 | 80400 |
| 2022-02-28 | 24.72 | $24.45 | 158700 |
| 2022-02-25 | 24.74 | $24.48 | 121900 |
| 2022-02-24 | 24.77 | $24.19 | 171900 |
| 2022-02-23 | 24.83 | $24.15 | 93100 |
| 2022-02-22 | 24.91 | $24.26 | 212400 |
| 2022-02-18 | 24.97 | $24.48 | 102200 |
| 2022-02-17 | 25.03 | $24.44 | 94600 |
| 2022-02-16 | 25.09 | $24.52 | 174600 |
| 2022-02-15 | 25.15 | $24.25 | 80200 |
| 2022-02-14 | 25.24 | $24.00 | 161900 |
| 2022-02-11 | 25.37 | $24.24 | 188300 |
| 2022-02-10 | 25.49 | $24.46 | 277900 |
| 2022-02-09 | 25.60 | $24.93 | 115400 |
| 2022-02-08 | 25.67 | $24.91 | 172700 |
| 2022-02-07 | 25.75 | $24.95 | 170200 |
| 2022-02-04 | 25.83 | $25.05 | 227200 |
| 2022-02-03 | 25.92 | $25.34 | 108900 |
| 2022-02-02 | 25.98 | $25.44 | 69600 |
| 2022-02-01 | 26.03 | $25.49 | 44100 |
| 2022-01-31 | 26.09 | $25.52 | 93100 |
| 2022-01-28 | 26.15 | $25.31 | 101600 |
| 2022-01-27 | 26.24 | $25.20 | 155000 |
| 2022-01-26 | 26.35 | $25.83 | 48600 |
| 2022-01-25 | 26.40 | $26.02 | 48700 |
| 2022-01-24 | 26.45 | $26.05 | 58700 |
| 2022-01-21 | 26.49 | $26.17 | 33300 |
| 2022-01-20 | 26.52 | $26.14 | 45100 |
| 2022-01-19 | 26.56 | $26.05 | 37600 |
| 2022-01-18 | 26.61 | $26.00 | 101800 |
| 2022-01-14 | 26.68 | $26.46 | 31900 |
| 2022-01-13 | 26.70 | $26.61 | 36300 |
| 2022-01-12 | 26.71 | $26.50 | 33200 |
| 2022-01-11 | 26.73 | $26.59 | 41000 |
| 2022-01-10 | 26.75 | $26.44 | 34400 |
| 2022-01-07 | 26.78 | $26.52 | 53000 |
| 2022-01-06 | 26.81 | $26.53 | 70200 |
| 2022-01-05 | 26.84 | $26.62 | 39500 |
| 2022-01-04 | 26.86 | $26.79 | 59800 |
| 2022-01-03 | 26.87 | $27.05 | 43600 |
| 2021-12-31 | 26.85 | $27.11 | 75600 |
| 2021-12-30 | 26.82 | $27.16 | 25900 |
| 2021-12-29 | 26.79 | $27.02 | 30400 |
| 2021-12-28 | 26.76 | $27.00 | 25900 |
| 2021-12-27 | 26.74 | $26.95 | 48500 |
| 2021-12-23 | 26.71 | $26.81 | 18800 |
| 2021-12-22 | 26.70 | $26.89 | 38000 |
| 2021-12-21 | 26.68 | $26.63 | 49400 |
| 2021-12-20 | 26.69 | $26.61 | 36800 |
| 2021-12-17 | 26.70 | $26.69 | 43000 |
| 2021-12-16 | 26.70 | $26.73 | 61200 |
| 2021-12-15 | 26.69 | $26.62 | 50700 |
| 2021-12-14 | 26.70 | $26.56 | 42700 |
| 2021-12-13 | 26.72 | $26.69 | 15400 |
| 2021-12-10 | 26.72 | $26.72 | 33400 |
| 2021-12-09 | 26.72 | $26.76 | 24500 |
| 2021-12-08 | 26.71 | $26.66 | 48100 |
| 2021-12-07 | 26.72 | $26.71 | 74000 |
| 2021-12-06 | 26.72 | $26.75 | 25600 |
| 2021-12-03 | 26.72 | $26.64 | 25600 |
| 2021-12-02 | 26.73 | $26.74 | 49100 |
| 2021-12-01 | 26.73 | $26.44 | 85300 |
| 2021-11-30 | 26.76 | $26.53 | 156600 |
| 2021-11-29 | 26.78 | $26.61 | 56700 |
| 2021-11-26 | 26.80 | $26.58 | 28400 |
| 2021-11-24 | 26.82 | $26.72 | 48000 |
| 2021-11-23 | 26.83 | $26.68 | 39700 |
| 2021-11-22 | 26.85 | $26.72 | 86300 |
| 2021-11-19 | 26.86 | $26.78 | 95300 |
| 2021-11-18 | 26.87 | $26.75 | 50400 |
| 2021-11-17 | 26.88 | $26.84 | 44600 |
| 2021-11-16 | 26.89 | $26.73 | 123700 |
| 2021-11-15 | 26.90 | $26.86 | 131700 |
| 2021-11-12 | 26.91 | $26.86 | 26500 |
| 2021-11-11 | 26.91 | $26.80 | 24100 |
| 2021-11-10 | 26.92 | $26.95 | 133400 |
| 2021-11-09 | 26.92 | $27.06 | 72200 |
| 2021-11-08 | 26.90 | $27.29 | 24100 |
| 2021-11-05 | 26.86 | $27.27 | 116000 |
| 2021-11-04 | 26.82 | $27.18 | 54300 |
| 2021-11-03 | 26.78 | $27.13 | 65700 |
| 2021-11-02 | 26.75 | $27.05 | 79700 |
| 2021-11-01 | 26.71 | $26.94 | 65300 |
| 2021-10-29 | 26.69 | $26.59 | 132500 |
| 2021-10-28 | 26.70 | $26.71 | 62900 |
| 2021-10-27 | 26.70 | $26.83 | 90900 |
| 2021-10-26 | 26.69 | $26.80 | 84500 |
| 2021-10-25 | 26.68 | $26.86 | 132700 |
| 2021-10-22 | 26.66 | $26.81 | 78900 |
| 2021-10-21 | 26.64 | $26.75 | 64700 |
| 2021-10-20 | 26.63 | $26.75 | 155700 |
| 2021-10-19 | 26.62 | $26.70 | 99500 |
| 2021-10-18 | 26.61 | $26.73 | 71400 |
| 2021-10-15 | 26.59 | $26.79 | 44000 |
| 2021-10-14 | 26.57 | $26.91 | 58000 |
| 2021-10-13 | 26.54 | $26.73 | 81900 |
| 2021-10-12 | 26.52 | $26.64 | 47600 |
| 2021-10-11 | 26.50 | $26.45 | 25500 |
| 2021-10-08 | 26.51 | $26.46 | 75200 |
| 2021-10-07 | 26.52 | $26.40 | 130600 |
| 2021-10-06 | 26.53 | $26.35 | 80200 |
| 2021-10-05 | 26.55 | $26.11 | 101800 |
| 2021-10-04 | 26.59 | $26.24 | 41800 |
| 2021-10-01 | 26.63 | $26.47 | 26400 |
| 2021-09-30 | 26.65 | $26.45 | 162000 |
| 2021-09-29 | 26.67 | $26.63 | 40700 |
| 2021-09-28 | 26.67 | $26.32 | 102400 |
| 2021-09-27 | 26.71 | $26.53 | 85300 |
| 2021-09-24 | 26.73 | $26.66 | 40100 |
| 2021-09-23 | 26.73 | $26.71 | 88700 |
| 2021-09-22 | 26.74 | $26.82 | 108700 |
| 2021-09-21 | 26.73 | $26.70 | 47100 |
| 2021-09-20 | 26.73 | $26.69 | 36000 |
| 2021-09-17 | 26.73 | $26.70 | 140100 |
| 2021-09-16 | 26.74 | $26.77 | 84600 |
| 2021-09-15 | 26.73 | $26.74 | 80800 |
| 2021-09-14 | 26.73 | $26.60 | 29900 |
| 2021-09-13 | 26.75 | $26.63 | 45800 |
| 2021-09-10 | 26.76 | $26.64 | 74100 |
| 2021-09-09 | 26.77 | $26.64 | 51900 |
| 2021-09-08 | 26.78 | $26.68 | 77500 |
| 2021-09-07 | 26.80 | $26.81 | 60100 |
| 2021-09-03 | 26.79 | $26.99 | 144100 |
| 2021-09-02 | 26.77 | $26.80 | 254300 |
| 2021-09-01 | 26.77 | $26.83 | 81300 |
| 2021-08-31 | 26.76 | $26.73 | 164000 |
| 2021-08-30 | 26.77 | $26.75 | 70400 |
| 2021-08-27 | 26.77 | $26.82 | 49600 |
| 2021-08-26 | 26.76 | $26.66 | 41000 |
| 2021-08-25 | 26.77 | $26.75 | 98600 |
| 2021-08-24 | 26.78 | $26.77 | 46600 |
| 2021-08-23 | 26.78 | $26.77 | 36600 |
| 2021-08-20 | 26.78 | $26.75 | 36700 |
| 2021-08-19 | 26.78 | $26.70 | 43700 |
| 2021-08-18 | 26.79 | $26.67 | 51000 |
| 2021-08-17 | 26.80 | $26.71 | 34900 |
| 2021-08-16 | 26.81 | $26.70 | 58900 |
| 2021-08-13 | 26.83 | $26.75 | 144600 |
| 2021-08-12 | 26.83 | $26.70 | 54000 |
| 2021-08-11 | 26.85 | $26.73 | 39200 |
| 2021-08-10 | 26.86 | $26.69 | 47900 |
| 2021-08-09 | 26.88 | $26.80 | 65900 |
| 2021-08-06 | 26.89 | $26.88 | 94600 |
| 2021-08-05 | 26.89 | $26.82 | 119500 |
| 2021-08-04 | 26.89 | $26.82 | 215500 |
| 2021-08-03 | 26.90 | $26.82 | 98900 |
| 2021-08-02 | 26.91 | $26.82 | 83300 |
| 2021-07-30 | 26.92 | $26.82 | 184700 |
| 2021-07-29 | 26.93 | $26.85 | 37500 |
| 2021-07-28 | 26.94 | $26.83 | 96300 |
| 2021-07-27 | 26.95 | $27.08 | 30600 |
| 2021-07-26 | 26.94 | $27.00 | 47200 |
| 2021-07-23 | 26.93 | $26.99 | 38900 |
| 2021-07-22 | 26.92 | $26.92 | 56000 |
| 2021-07-21 | 26.92 | $26.92 | 51600 |
| 2021-07-20 | 26.92 | $26.90 | 57500 |
| 2021-07-19 | 26.92 | $26.84 | 70200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
19.20
2026-07-17
Close Price
$19.13
Vol: 38704
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.19
Average
22.19
Maximum
26.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.20 | $19.13 | 38704 |
| 2026-07-16 | 19.21 | $19.13 | 71100 |
| 2026-07-15 | 19.23 | $19.17 | 90100 |
| 2026-07-14 | 19.24 | $19.15 | 52218 |
| 2026-07-13 | 19.26 | $19.05 | 84700 |
| 2026-07-10 | 19.29 | $19.12 | 79300 |
| 2026-07-09 | 19.32 | $19.17 | 85100 |
| 2026-07-08 | 19.34 | $19.16 | 75000 |
| 2026-07-07 | 19.36 | $19.28 | 63314 |
| 2026-07-06 | 19.37 | $19.37 | 68200 |
| 2026-07-02 | 19.37 | $19.28 | 73000 |
| 2026-07-01 | 19.39 | $19.29 | 77500 |
| 2026-06-30 | 19.40 | $19.24 | 869600 |
| 2026-06-29 | 19.42 | $19.30 | 79300 |
| 2026-06-26 | 19.43 | $19.20 | 92600 |
| 2026-06-25 | 19.46 | $19.28 | 74113 |
| 2026-06-24 | 19.48 | $19.36 | 51100 |
| 2026-06-23 | 19.49 | $19.36 | 86821 |
| 2026-06-22 | 19.50 | $19.41 | 83900 |
| 2026-06-18 | 19.51 | $19.63 | 70220 |
| 2026-06-17 | 19.50 | $19.61 | 82800 |
| 2026-06-16 | 19.49 | $19.60 | 45800 |
| 2026-06-15 | 19.48 | $19.61 | 39200 |
| 2026-06-12 | 19.47 | $19.58 | 81500 |
| 2026-06-11 | 19.46 | $19.57 | 96900 |
| 2026-06-10 | 19.46 | $19.35 | 61300 |
| 2026-06-09 | 19.48 | $19.39 | 89600 |
| 2026-06-08 | 19.51 | $19.35 | 65900 |
| 2026-06-05 | 19.53 | $19.31 | 73506 |
| 2026-06-04 | 19.57 | $19.31 | 42532 |
| 2026-06-03 | 19.61 | $19.35 | 109426 |
| 2026-06-02 | 19.65 | $19.52 | 72913 |
| 2026-06-01 | 19.68 | $19.57 | 45900 |
| 2026-05-29 | 19.70 | $19.56 | 83300 |
| 2026-05-28 | 19.73 | $19.65 | 50500 |
| 2026-05-27 | 19.75 | $19.62 | 49000 |
| 2026-05-26 | 19.77 | $19.57 | 51638 |
| 2026-05-22 | 19.81 | $19.48 | 57314 |
| 2026-05-21 | 19.86 | $19.50 | 73220 |
| 2026-05-20 | 19.91 | $19.59 | 40231 |
| 2026-05-19 | 19.96 | $19.52 | 45843 |
| 2026-05-18 | 20.02 | $19.63 | 62000 |
| 2026-05-15 | 20.07 | $19.69 | 65800 |
| 2026-05-14 | 20.12 | $19.91 | 44400 |
| 2026-05-13 | 20.15 | $19.97 | 64900 |
| 2026-05-12 | 20.17 | $20.10 | 39400 |
| 2026-05-11 | 20.19 | $20.17 | 36400 |
| 2026-05-08 | 20.20 | $20.16 | 66214 |
| 2026-05-07 | 20.21 | $20.03 | 62434 |
| 2026-05-06 | 20.23 | $20.09 | 42325 |
| 2026-05-05 | 20.25 | $20.06 | 34420 |
| 2026-05-04 | 20.26 | $20.03 | 43400 |
| 2026-05-01 | 20.29 | $20.09 | 86736 |
| 2026-04-30 | 20.30 | $19.97 | 116827 |
| 2026-04-29 | 20.32 | $19.90 | 82302 |
| 2026-04-28 | 20.34 | $20.45 | 45100 |
| 2026-04-27 | 20.31 | $20.48 | 53465 |
| 2026-04-24 | 20.27 | $20.51 | 40900 |
| 2026-04-23 | 20.23 | $20.54 | 70335 |
| 2026-04-22 | 20.17 | $20.47 | 38839 |
| 2026-04-21 | 20.12 | $20.36 | 49700 |
| 2026-04-20 | 20.08 | $20.37 | 41817 |
| 2026-04-17 | 20.03 | $20.41 | 30500 |
| 2026-04-16 | 19.98 | $20.35 | 44900 |
| 2026-04-15 | 19.93 | $20.42 | 37500 |
| 2026-04-14 | 19.87 | $20.34 | 32300 |
| 2026-04-13 | 19.82 | $20.19 | 59500 |
| 2026-04-10 | 19.78 | $20.15 | 54900 |
| 2026-04-09 | 19.76 | $20.13 | 55200 |
| 2026-04-08 | 19.73 | $20.16 | 64500 |
| 2026-04-07 | 19.71 | $19.90 | 99400 |
| 2026-04-06 | 19.71 | $19.71 | 42000 |
| 2026-04-02 | 19.74 | $19.60 | 52700 |
| 2026-04-01 | 19.78 | $19.50 | 109700 |
| 2026-03-31 | 19.84 | $19.30 | 421500 |
| 2026-03-30 | 19.93 | $19.38 | 88200 |
| 2026-03-27 | 20.02 | $19.53 | 56246 |
| 2026-03-26 | 20.10 | $19.67 | 102400 |
| 2026-03-25 | 20.18 | $19.69 | 124630 |
| 2026-03-24 | 20.26 | $19.58 | 51119 |
| 2026-03-23 | 20.35 | $19.67 | 116534 |
| 2026-03-20 | 20.44 | $19.65 | 115300 |
| 2026-03-19 | 20.54 | $19.96 | 64800 |
| 2026-03-18 | 20.61 | $20.03 | 79800 |
| 2026-03-17 | 20.68 | $20.17 | 116400 |
| 2026-03-16 | 20.74 | $20.27 | 70200 |
| 2026-03-13 | 20.79 | $20.38 | 59100 |
| 2026-03-12 | 20.83 | $20.53 | 42500 |
| 2026-03-11 | 20.86 | $20.67 | 61600 |
| 2026-03-10 | 20.87 | $20.74 | 38200 |
| 2026-03-09 | 20.87 | $20.76 | 62100 |
| 2026-03-06 | 20.87 | $20.85 | 66400 |
| 2026-03-05 | 20.86 | $21.06 | 54600 |
| 2026-03-04 | 20.83 | $21.03 | 39900 |
| 2026-03-03 | 20.79 | $21.06 | 78900 |
| 2026-03-02 | 20.75 | $21.11 | 124600 |
| 2026-02-27 | 20.71 | $20.89 | 442900 |
| 2026-02-26 | 20.68 | $20.90 | 67600 |
| 2026-02-25 | 20.65 | $20.94 | 85900 |
| 2026-02-24 | 20.62 | $20.80 | 54700 |
| 2026-02-23 | 20.60 | $20.77 | 73800 |
| 2026-02-20 | 20.58 | $20.75 | 44200 |
| 2026-02-19 | 20.57 | $20.74 | 88600 |
| 2026-02-18 | 20.56 | $20.75 | 83000 |
| 2026-02-17 | 20.54 | $20.75 | 76200 |
| 2026-02-13 | 20.53 | $20.58 | 54200 |
| 2026-02-12 | 20.53 | $20.49 | 59400 |
| 2026-02-11 | 20.55 | $20.49 | 35200 |
| 2026-02-10 | 20.56 | $20.43 | 37000 |
| 2026-02-09 | 20.58 | $20.38 | 66800 |
| 2026-02-06 | 20.61 | $20.33 | 76800 |
| 2026-02-05 | 20.65 | $20.40 | 49200 |
| 2026-02-04 | 20.67 | $20.41 | 66200 |
| 2026-02-03 | 20.70 | $20.43 | 44500 |
| 2026-02-02 | 20.73 | $20.53 | 48700 |
| 2026-01-30 | 20.74 | $20.55 | 77100 |
| 2026-01-29 | 20.76 | $20.54 | 51200 |
| 2026-01-28 | 20.77 | $20.85 | 47500 |
| 2026-01-27 | 20.75 | $20.92 | 36500 |
| 2026-01-26 | 20.72 | $20.95 | 66800 |
| 2026-01-23 | 20.69 | $20.82 | 80300 |
| 2026-01-22 | 20.66 | $20.82 | 56500 |
| 2026-01-21 | 20.63 | $20.78 | 73700 |
| 2026-01-20 | 20.61 | $20.69 | 113500 |
| 2026-01-16 | 20.59 | $20.78 | 57600 |
| 2026-01-15 | 20.56 | $20.87 | 76500 |
| 2026-01-14 | 20.51 | $20.74 | 59400 |
| 2026-01-13 | 20.48 | $20.67 | 102400 |
| 2026-01-12 | 20.46 | $20.66 | 76700 |
| 2026-01-09 | 20.43 | $20.67 | 84200 |
| 2026-01-08 | 20.40 | $20.60 | 79800 |
| 2026-01-07 | 20.37 | $20.60 | 72400 |
| 2026-01-06 | 20.35 | $20.57 | 120400 |
| 2026-01-05 | 20.32 | $20.58 | 131100 |
| 2026-01-02 | 20.29 | $20.49 | 78000 |
| 2025-12-31 | 20.26 | $20.24 | 189000 |
| 2025-12-30 | 20.26 | $20.24 | 122000 |
| 2025-12-29 | 20.26 | $20.25 | 74400 |
| 2025-12-26 | 20.26 | $20.26 | 83900 |
| 2025-12-24 | 20.25 | $20.26 | 205100 |
| 2025-12-23 | 20.24 | $20.24 | 117600 |
| 2025-12-22 | 20.24 | $20.31 | 83600 |
| 2025-12-19 | 20.23 | $20.30 | 60400 |
| 2025-12-18 | 20.21 | $20.28 | 160800 |
| 2025-12-17 | 20.20 | $20.28 | 142700 |
| 2025-12-16 | 20.19 | $20.39 | 101900 |
| 2025-12-15 | 20.16 | $20.35 | 82400 |
| 2025-12-12 | 20.14 | $20.30 | 105100 |
| 2025-12-11 | 20.12 | $20.46 | 321900 |
| 2025-12-10 | 20.09 | $20.16 | 198500 |
| 2025-12-09 | 20.09 | $20.06 | 107700 |
| 2025-12-08 | 20.10 | $20.07 | 207400 |
| 2025-12-05 | 20.12 | $20.03 | 175500 |
| 2025-12-04 | 20.14 | $20.04 | 108200 |
| 2025-12-03 | 20.16 | $20.11 | 84100 |
| 2025-12-02 | 20.18 | $20.11 | 139800 |
| 2025-12-01 | 20.20 | $20.03 | 85200 |
| 2025-11-28 | 20.24 | $20.13 | 145900 |
| 2025-11-26 | 20.26 | $20.20 | 82300 |
| 2025-11-25 | 20.29 | $20.13 | 95400 |
| 2025-11-24 | 20.32 | $20.08 | 63100 |
| 2025-11-21 | 20.37 | $20.02 | 88600 |
| 2025-11-20 | 20.43 | $19.98 | 129300 |
| 2025-11-19 | 20.49 | $20.06 | 124900 |
| 2025-11-18 | 20.56 | $20.09 | 103500 |
| 2025-11-17 | 20.62 | $20.09 | 116700 |
| 2025-11-14 | 20.70 | $20.29 | 128500 |
| 2025-11-13 | 20.75 | $20.27 | 102600 |
| 2025-11-12 | 20.81 | $20.56 | 80000 |
| 2025-11-11 | 20.85 | $20.77 | 43600 |
| 2025-11-10 | 20.87 | $20.75 | 42500 |
| 2025-11-07 | 20.89 | $20.67 | 91000 |
| 2025-11-06 | 20.91 | $20.72 | 110500 |
| 2025-11-05 | 20.94 | $20.68 | 80600 |
| 2025-11-04 | 20.97 | $20.64 | 90000 |
| 2025-11-03 | 21.01 | $20.69 | 119200 |
| 2025-10-31 | 21.04 | $20.75 | 217500 |
| 2025-10-30 | 21.07 | $20.83 | 169300 |
| 2025-10-29 | 21.10 | $20.91 | 86100 |
| 2025-10-28 | 21.12 | $21.22 | 63800 |
| 2025-10-27 | 21.11 | $21.23 | 57200 |
| 2025-10-24 | 21.09 | $21.17 | 83000 |
| 2025-10-23 | 21.09 | $21.12 | 49900 |
| 2025-10-22 | 21.09 | $21.15 | 79700 |
| 2025-10-21 | 21.09 | $21.24 | 75900 |
| 2025-10-20 | 21.08 | $21.25 | 59700 |
| 2025-10-17 | 21.08 | $21.09 | 78900 |
| 2025-10-16 | 21.09 | $20.93 | 523900 |
| 2025-10-15 | 21.13 | $21.03 | 446800 |
| 2025-10-14 | 21.17 | $20.87 | 549800 |
| 2025-10-13 | 21.22 | $20.96 | 39800 |
| 2025-10-10 | 21.28 | $20.77 | 72200 |
| 2025-10-09 | 21.36 | $20.97 | 105200 |
| 2025-10-08 | 21.43 | $21.13 | 81400 |
| 2025-10-07 | 21.48 | $21.18 | 49600 |
| 2025-10-06 | 21.54 | $21.18 | 56700 |
| 2025-10-03 | 21.60 | $21.24 | 50000 |
| 2025-10-02 | 21.65 | $21.31 | 83800 |
| 2025-10-01 | 21.71 | $21.33 | 144900 |
| 2025-09-30 | 21.76 | $20.98 | 256500 |
| 2025-09-29 | 21.85 | $21.15 | 116500 |
| 2025-09-26 | 21.92 | $21.14 | 127800 |
| 2025-09-25 | 22.00 | $21.37 | 296000 |
| 2025-09-24 | 22.05 | $21.73 | 106500 |
| 2025-09-23 | 22.07 | $21.83 | 75300 |
| 2025-09-22 | 22.08 | $22.08 | 67300 |
| 2025-09-19 | 22.06 | $22.19 | 66200 |
| 2025-09-18 | 22.03 | $22.27 | 42100 |
| 2025-09-17 | 21.99 | $22.28 | 55500 |
| 2025-09-16 | 21.94 | $22.30 | 77100 |
| 2025-09-15 | 21.88 | $22.33 | 48200 |
| 2025-09-12 | 21.82 | $22.28 | 68900 |
| 2025-09-11 | 21.75 | $22.15 | 62500 |
| 2025-09-10 | 21.69 | $22.06 | 39600 |
| 2025-09-09 | 21.63 | $22.05 | 33900 |
| 2025-09-08 | 21.56 | $21.97 | 122700 |
| 2025-09-05 | 21.50 | $22.03 | 45600 |
| 2025-09-04 | 21.42 | $21.70 | 50000 |
| 2025-09-03 | 21.37 | $21.64 | 72200 |
| 2025-09-02 | 21.32 | $21.47 | 70700 |
| 2025-08-29 | 21.28 | $21.52 | 409500 |
| 2025-08-28 | 21.24 | $21.52 | 47700 |
| 2025-08-27 | 21.19 | $21.59 | 49900 |
| 2025-08-26 | 21.13 | $21.58 | 141300 |
| 2025-08-25 | 21.06 | $21.53 | 41500 |
| 2025-08-22 | 20.99 | $21.64 | 107200 |
| 2025-08-21 | 20.91 | $21.40 | 98500 |
| 2025-08-20 | 20.84 | $21.37 | 115600 |
| 2025-08-19 | 20.77 | $21.18 | 100000 |
| 2025-08-18 | 20.72 | $20.95 | 35900 |
| 2025-08-15 | 20.68 | $20.87 | 45200 |
| 2025-08-14 | 20.65 | $20.93 | 56100 |
| 2025-08-13 | 20.61 | $20.97 | 46300 |
| 2025-08-12 | 20.56 | $20.82 | 59700 |
| 2025-08-11 | 20.52 | $20.65 | 38000 |
| 2025-08-08 | 20.49 | $20.59 | 83000 |
| 2025-08-07 | 20.47 | $20.52 | 77400 |
| 2025-08-06 | 20.46 | $20.59 | 48500 |
| 2025-08-05 | 20.44 | $20.76 | 50300 |
| 2025-08-04 | 20.40 | $20.77 | 48800 |
| 2025-08-01 | 20.36 | $20.62 | 47200 |
| 2025-07-31 | 20.34 | $20.64 | 176000 |
| 2025-07-30 | 20.31 | $20.33 | 63600 |
| 2025-07-29 | 20.30 | $20.34 | 59300 |
| 2025-07-28 | 20.30 | $20.48 | 60700 |
| 2025-07-25 | 20.28 | $20.46 | 59400 |
| 2025-07-24 | 20.26 | $20.27 | 77300 |
| 2025-07-23 | 20.25 | $20.20 | 45700 |
| 2025-07-22 | 20.25 | $20.24 | 60500 |
| 2025-07-21 | 20.25 | $20.24 | 64800 |
| 2025-07-18 | 20.24 | $20.15 | 78700 |
| 2025-07-17 | 20.24 | $20.18 | 133100 |
| 2025-07-16 | 20.23 | $20.08 | 51000 |
| 2025-07-15 | 20.23 | $20.14 | 49500 |
| 2025-07-14 | 20.23 | $20.33 | 59600 |
| 2025-07-11 | 20.20 | $20.43 | 56600 |
| 2025-07-10 | 20.16 | $20.61 | 64500 |
| 2025-07-09 | 20.10 | $20.44 | 47600 |
| 2025-07-08 | 20.05 | $20.36 | 69100 |
| 2025-07-07 | 20.00 | $20.33 | 63400 |
| 2025-07-03 | 19.96 | $20.42 | 32300 |
| 2025-07-02 | 19.91 | $20.42 | 70700 |
| 2025-07-01 | 19.85 | $20.15 | 133400 |
| 2025-06-30 | 19.81 | $19.80 | 283200 |
| 2025-06-27 | 19.81 | $19.93 | 114800 |
| 2025-06-26 | 19.80 | $20.02 | 47900 |
| 2025-06-25 | 19.78 | $19.87 | 44500 |
| 2025-06-24 | 19.77 | $19.93 | 58600 |
| 2025-06-23 | 19.75 | $19.82 | 50200 |
| 2025-06-20 | 19.74 | $19.76 | 63100 |
| 2025-06-18 | 19.74 | $19.71 | 119300 |
| 2025-06-17 | 19.75 | $19.61 | 100400 |
| 2025-06-16 | 19.77 | $19.65 | 104500 |
| 2025-06-13 | 19.78 | $19.75 | 49400 |
| 2025-06-12 | 19.79 | $19.81 | 80500 |
| 2025-06-11 | 19.79 | $19.74 | 67300 |
| 2025-06-10 | 19.80 | $19.81 | 50800 |
| 2025-06-09 | 19.80 | $19.75 | 52400 |
| 2025-06-06 | 19.81 | $19.72 | 60400 |
| 2025-06-05 | 19.83 | $19.84 | 118600 |
| 2025-06-04 | 19.83 | $19.86 | 319500 |
| 2025-06-03 | 19.83 | $19.78 | 47200 |
| 2025-06-02 | 19.84 | $19.75 | 64300 |
| 2025-05-30 | 19.86 | $19.85 | 359800 |
| 2025-05-29 | 19.87 | $19.79 | 118200 |
| 2025-05-28 | 19.88 | $19.69 | 106500 |
| 2025-05-27 | 19.91 | $19.78 | 57600 |
| 2025-05-23 | 19.93 | $19.64 | 45600 |
| 2025-05-22 | 19.96 | $19.68 | 95900 |
| 2025-05-21 | 20.00 | $19.67 | 80500 |
| 2025-05-20 | 20.05 | $20.09 | 54400 |
| 2025-05-19 | 20.05 | $20.11 | 48500 |
| 2025-05-16 | 20.06 | $20.06 | 71200 |
| 2025-05-15 | 20.07 | $20.04 | 87200 |
| 2025-05-14 | 20.08 | $19.90 | 54600 |
| 2025-05-13 | 20.11 | $19.99 | 49300 |
| 2025-05-12 | 20.13 | $19.94 | 63000 |
| 2025-05-09 | 20.15 | $20.02 | 42600 |
| 2025-05-08 | 20.17 | $20.00 | 68900 |
| 2025-05-07 | 20.20 | $20.03 | 78500 |
| 2025-05-06 | 20.22 | $19.94 | 188900 |
| 2025-05-05 | 20.26 | $19.91 | 162000 |
| 2025-05-02 | 20.31 | $19.99 | 104800 |
| 2025-05-01 | 20.35 | $20.10 | 78700 |
| 2025-04-30 | 20.38 | $20.05 | 69300 |
| 2025-04-29 | 20.42 | $20.20 | 58900 |
| 2025-04-28 | 20.44 | $20.58 | 36600 |
| 2025-04-25 | 20.43 | $20.60 | 67100 |
| 2025-04-24 | 20.42 | $20.62 | 89200 |
| 2025-04-23 | 20.40 | $20.53 | 52800 |
| 2025-04-22 | 20.40 | $20.33 | 125100 |
| 2025-04-21 | 20.42 | $20.19 | 97500 |
| 2025-04-17 | 20.45 | $20.26 | 50500 |
| 2025-04-16 | 20.48 | $20.20 | 62200 |
| 2025-04-15 | 20.52 | $20.25 | 96300 |
| 2025-04-14 | 20.55 | $20.28 | 73800 |
| 2025-04-11 | 20.59 | $20.20 | 120600 |
| 2025-04-10 | 20.64 | $20.38 | 78300 |
| 2025-04-09 | 20.67 | $20.82 | 138200 |
| 2025-04-08 | 20.66 | $20.57 | 68000 |
| 2025-04-07 | 20.68 | $20.63 | 119000 |
| 2025-04-04 | 20.69 | $20.90 | 297300 |
| 2025-04-03 | 20.67 | $20.58 | 253000 |
| 2025-04-02 | 20.68 | $20.53 | 72200 |
| 2025-04-01 | 20.70 | $20.40 | 72300 |
| 2025-03-31 | 20.73 | $20.42 | 436900 |
| 2025-03-28 | 20.77 | $20.52 | 69000 |
| 2025-03-27 | 20.80 | $20.65 | 188900 |
| 2025-03-26 | 20.81 | $20.62 | 123700 |
| 2025-03-25 | 20.83 | $20.82 | 55900 |
| 2025-03-24 | 20.84 | $20.86 | 66700 |
| 2025-03-21 | 20.83 | $20.91 | 36200 |
| 2025-03-20 | 20.82 | $20.87 | 49300 |
| 2025-03-19 | 20.82 | $20.93 | 87600 |
| 2025-03-18 | 20.81 | $20.93 | 46800 |
| 2025-03-17 | 20.79 | $20.99 | 52500 |
| 2025-03-14 | 20.77 | $20.81 | 58600 |
| 2025-03-13 | 20.77 | $20.69 | 80700 |
| 2025-03-12 | 20.77 | $20.73 | 49300 |
| 2025-03-11 | 20.78 | $20.65 | 193600 |
| 2025-03-10 | 20.79 | $20.60 | 144800 |
| 2025-03-07 | 20.81 | $20.67 | 62400 |
| 2025-03-06 | 20.82 | $20.77 | 62500 |
| 2025-03-05 | 20.82 | $20.88 | 45000 |
| 2025-03-04 | 20.81 | $20.88 | 62900 |
| 2025-03-03 | 20.80 | $21.04 | 218400 |
| 2025-02-28 | 20.77 | $20.96 | 140800 |
| 2025-02-27 | 20.75 | $20.86 | 222800 |
| 2025-02-26 | 20.75 | $20.80 | 96300 |
| 2025-02-25 | 20.75 | $20.86 | 138400 |
| 2025-02-24 | 20.75 | $20.73 | 69000 |
| 2025-02-21 | 20.76 | $20.71 | 120500 |
| 2025-02-20 | 20.78 | $20.63 | 66300 |
| 2025-02-19 | 20.82 | $20.66 | 55700 |
| 2025-02-18 | 20.85 | $20.71 | 66600 |
| 2025-02-14 | 20.88 | $20.84 | 79500 |
| 2025-02-13 | 20.91 | $20.76 | 69800 |
| 2025-02-12 | 20.94 | $20.54 | 152100 |
| 2025-02-11 | 20.99 | $20.82 | 67500 |
| 2025-02-10 | 21.02 | $20.85 | 95500 |
| 2025-02-07 | 21.04 | $20.70 | 244000 |
| 2025-02-06 | 21.08 | $20.77 | 87800 |
| 2025-02-05 | 21.11 | $20.86 | 76400 |
| 2025-02-04 | 21.14 | $20.65 | 66900 |
| 2025-02-03 | 21.19 | $20.59 | 55300 |
| 2025-01-31 | 21.24 | $20.76 | 149800 |
| 2025-01-30 | 21.29 | $21.14 | 94200 |
| 2025-01-29 | 21.29 | $21.05 | 124600 |
| 2025-01-28 | 21.30 | $21.60 | 55700 |
| 2025-01-27 | 21.25 | $21.77 | 192400 |
| 2025-01-24 | 21.19 | $21.50 | 59700 |
| 2025-01-23 | 21.14 | $21.42 | 75000 |
| 2025-01-22 | 21.11 | $21.48 | 46200 |
| 2025-01-21 | 21.06 | $21.62 | 104300 |
| 2025-01-17 | 21.00 | $21.31 | 67900 |
| 2025-01-16 | 20.98 | $21.38 | 82000 |
| 2025-01-15 | 20.94 | $21.25 | 52200 |
| 2025-01-14 | 20.92 | $20.73 | 81600 |
| 2025-01-13 | 20.96 | $20.52 | 154600 |
| 2025-01-10 | 21.02 | $20.57 | 243500 |
| 2025-01-08 | 21.09 | $20.79 | 161800 |
| 2025-01-07 | 21.13 | $21.02 | 81100 |
| 2025-01-06 | 21.16 | $21.41 | 58100 |
| 2025-01-03 | 21.15 | $21.45 | 92400 |
| 2025-01-02 | 21.13 | $21.29 | 103500 |
| 2024-12-31 | 21.14 | $20.70 | 433000 |
| 2024-12-30 | 21.20 | $20.77 | 199600 |
| 2024-12-27 | 21.27 | $20.51 | 162900 |
| 2024-12-26 | 21.36 | $20.76 | 111100 |
| 2024-12-24 | 21.44 | $20.93 | 68400 |
| 2024-12-23 | 21.50 | $20.95 | 150200 |
| 2024-12-20 | 21.57 | $21.21 | 81900 |
| 2024-12-19 | 21.61 | $21.15 | 150100 |
| 2024-12-18 | 21.67 | $21.37 | 129700 |
| 2024-12-17 | 21.71 | $21.78 | 154700 |
| 2024-12-16 | 21.70 | $21.65 | 307700 |
| 2024-12-13 | 21.72 | $21.49 | 161800 |
| 2024-12-12 | 21.75 | $21.71 | 157000 |
| 2024-12-11 | 21.76 | $21.90 | 370800 |
| 2024-12-10 | 21.75 | $21.73 | 272600 |
| 2024-12-09 | 21.77 | $21.47 | 101500 |
| 2024-12-06 | 21.82 | $21.67 | 155800 |
| 2024-12-05 | 21.85 | $21.63 | 120700 |
| 2024-12-04 | 21.89 | $21.59 | 92200 |
| 2024-12-03 | 21.94 | $21.57 | 100100 |
| 2024-12-02 | 21.99 | $21.78 | 106000 |
| 2024-11-29 | 22.03 | $21.87 | 377200 |
| 2024-11-27 | 22.06 | $21.83 | 62800 |
| 2024-11-26 | 22.10 | $21.80 | 69500 |
| 2024-11-25 | 22.14 | $22.11 | 67800 |
| 2024-11-22 | 22.16 | $21.96 | 39400 |
| 2024-11-21 | 22.20 | $21.91 | 68400 |
| 2024-11-20 | 22.24 | $21.74 | 77600 |
| 2024-11-19 | 22.31 | $21.84 | 101300 |
| 2024-11-18 | 22.38 | $22.04 | 116200 |
| 2024-11-15 | 22.43 | $22.00 | 62500 |
| 2024-11-14 | 22.50 | $22.06 | 122000 |
| 2024-11-13 | 22.56 | $22.14 | 100100 |
| 2024-11-12 | 22.63 | $22.31 | 137900 |
| 2024-11-11 | 22.69 | $22.55 | 96700 |
| 2024-11-08 | 22.74 | $22.74 | 118600 |
| 2024-11-07 | 22.76 | $22.57 | 49100 |
| 2024-11-06 | 22.81 | $22.42 | 61400 |
| 2024-11-05 | 22.88 | $22.79 | 71100 |
| 2024-11-04 | 22.92 | $22.55 | 62200 |
| 2024-11-01 | 22.98 | $22.25 | 72600 |
| 2024-10-31 | 23.08 | $22.31 | 108900 |
| 2024-10-30 | 23.18 | $22.47 | 85600 |
| 2024-10-29 | 23.27 | $22.46 | 84300 |
| 2024-10-28 | 23.37 | $22.87 | 91100 |
| 2024-10-25 | 23.44 | $22.88 | 67000 |
| 2024-10-24 | 23.51 | $22.90 | 102700 |
| 2024-10-23 | 23.58 | $22.94 | 221100 |
| 2024-10-22 | 23.66 | $23.36 | 104300 |
| 2024-10-21 | 23.70 | $23.43 | 75800 |
| 2024-10-18 | 23.74 | $23.84 | 60400 |
| 2024-10-17 | 23.74 | $23.86 | 67100 |
| 2024-10-16 | 23.75 | $23.94 | 74200 |
| 2024-10-15 | 23.75 | $23.74 | 94900 |
| 2024-10-14 | 23.76 | $23.52 | 82400 |
| 2024-10-11 | 23.81 | $23.50 | 78200 |
| 2024-10-10 | 23.86 | $23.38 | 66900 |
| 2024-10-09 | 23.92 | $23.54 | 54500 |
| 2024-10-08 | 23.97 | $23.69 | 54800 |
| 2024-10-07 | 24.01 | $23.49 | 120100 |
| 2024-10-04 | 24.07 | $23.71 | 87700 |
| 2024-10-03 | 24.10 | $23.88 | 41900 |
| 2024-10-02 | 24.12 | $23.85 | 86100 |
| 2024-10-01 | 24.15 | $23.93 | 75200 |
| 2024-09-30 | 24.16 | $23.74 | 173200 |
| 2024-09-27 | 24.18 | $24.10 | 132400 |
| 2024-09-26 | 24.17 | $24.22 | 129900 |
| 2024-09-25 | 24.14 | $24.30 | 57500 |
| 2024-09-24 | 24.10 | $24.29 | 93300 |
| 2024-09-23 | 24.05 | $24.33 | 46100 |
| 2024-09-20 | 24.00 | $24.42 | 69000 |
| 2024-09-19 | 23.93 | $24.46 | 81300 |
| 2024-09-18 | 23.86 | $24.26 | 98500 |
| 2024-09-17 | 23.79 | $24.31 | 80600 |
| 2024-09-16 | 23.72 | $24.29 | 58700 |
| 2024-09-13 | 23.63 | $24.05 | 64900 |
| 2024-09-12 | 23.57 | $24.07 | 95000 |
| 2024-09-11 | 23.49 | $24.06 | 54100 |
| 2024-09-10 | 23.41 | $23.94 | 40900 |
| 2024-09-09 | 23.33 | $23.85 | 37400 |
| 2024-09-06 | 23.25 | $23.61 | 32100 |
| 2024-09-05 | 23.19 | $23.64 | 47900 |
| 2024-09-04 | 23.12 | $23.54 | 55300 |
| 2024-09-03 | 23.05 | $23.20 | 37300 |
| 2024-08-30 | 23.01 | $23.08 | 102700 |
| 2024-08-29 | 22.97 | $23.37 | 53300 |
| 2024-08-28 | 22.90 | $23.32 | 63300 |
| 2024-08-27 | 22.83 | $23.38 | 51500 |
| 2024-08-26 | 22.74 | $23.35 | 65600 |
| 2024-08-23 | 22.65 | $23.35 | 39500 |
| 2024-08-22 | 22.56 | $23.11 | 40900 |
| 2024-08-21 | 22.49 | $23.14 | 38500 |
| 2024-08-20 | 22.41 | $22.96 | 52600 |
| 2024-08-19 | 22.34 | $22.87 | 747300 |
| 2024-08-16 | 22.29 | $22.74 | 58900 |
| 2024-08-15 | 22.24 | $22.51 | 47900 |
| 2024-08-14 | 22.22 | $22.59 | 26600 |
| 2024-08-13 | 22.19 | $22.40 | 44800 |
| 2024-08-12 | 22.18 | $22.18 | 40200 |
| 2024-08-09 | 22.20 | $22.28 | 47000 |
| 2024-08-08 | 22.20 | $22.31 | 40700 |
| 2024-08-07 | 22.21 | $22.17 | 43700 |
| 2024-08-06 | 22.22 | $22.02 | 114900 |
| 2024-08-05 | 22.26 | $21.84 | 78900 |
| 2024-08-02 | 22.31 | $22.06 | 88900 |
| 2024-08-01 | 22.35 | $21.90 | 215900 |
| 2024-07-31 | 22.40 | $21.76 | 234800 |
| 2024-07-30 | 22.46 | $22.08 | 56700 |
| 2024-07-29 | 22.50 | $21.99 | 55300 |
| 2024-07-26 | 22.54 | $22.61 | 51300 |
| 2024-07-25 | 22.52 | $22.49 | 58300 |
| 2024-07-24 | 22.52 | $22.34 | 84200 |
| 2024-07-23 | 22.53 | $22.64 | 350400 |
| 2024-07-22 | 22.51 | $22.63 | 27300 |
| 2024-07-19 | 22.48 | $22.66 | 48500 |
| 2024-07-18 | 22.46 | $22.66 | 43100 |
| 2024-07-17 | 22.43 | $22.66 | 27800 |
| 2024-07-16 | 22.39 | $22.66 | 54100 |
| 2024-07-15 | 22.36 | $22.72 | 49300 |
| 2024-07-12 | 22.31 | $22.69 | 32600 |
| 2024-07-11 | 22.27 | $22.60 | 46900 |
| 2024-07-10 | 22.23 | $22.33 | 48100 |
| 2024-07-09 | 22.21 | $22.17 | 38400 |
| 2024-07-08 | 22.21 | $22.30 | 32700 |
| 2024-07-05 | 22.19 | $22.29 | 21700 |
| 2024-07-03 | 22.17 | $22.29 | 28300 |
| 2024-07-02 | 22.16 | $22.15 | 22700 |
| 2024-07-01 | 22.15 | $22.10 | 90600 |
| 2024-06-28 | 22.15 | $22.07 | 93300 |
| 2024-06-27 | 22.15 | $22.39 | 39200 |
| 2024-06-26 | 22.12 | $22.33 | 37200 |
| 2024-06-25 | 22.09 | $22.39 | 51200 |
| 2024-06-24 | 22.05 | $22.20 | 41900 |
| 2024-06-21 | 22.03 | $22.27 | 46900 |
| 2024-06-20 | 21.99 | $22.20 | 37100 |
| 2024-06-18 | 21.97 | $22.09 | 47600 |
| 2024-06-17 | 21.95 | $22.00 | 37800 |
| 2024-06-14 | 21.94 | $21.96 | 45900 |
| 2024-06-13 | 21.93 | $22.11 | 49100 |
| 2024-06-12 | 21.91 | $22.00 | 50300 |
| 2024-06-11 | 21.90 | $21.84 | 30400 |
| 2024-06-10 | 21.90 | $21.89 | 55300 |
| 2024-06-07 | 21.90 | $22.00 | 38000 |
| 2024-06-06 | 21.88 | $22.10 | 57200 |
| 2024-06-05 | 21.85 | $21.98 | 105300 |
| 2024-06-04 | 21.84 | $21.99 | 86400 |
| 2024-06-03 | 21.82 | $22.05 | 38800 |
| 2024-05-31 | 21.80 | $22.15 | 122900 |
| 2024-05-30 | 21.76 | $21.77 | 40000 |
| 2024-05-29 | 21.77 | $21.49 | 44200 |
| 2024-05-28 | 21.79 | $21.73 | 41900 |
| 2024-05-24 | 21.80 | $21.74 | 23100 |
| 2024-05-23 | 21.80 | $21.64 | 255000 |
| 2024-05-22 | 21.82 | $21.82 | 43200 |
| 2024-05-21 | 21.82 | $21.87 | 80100 |
| 2024-05-20 | 21.82 | $21.86 | 53500 |
| 2024-05-17 | 21.82 | $21.91 | 79500 |
| 2024-05-16 | 21.81 | $21.89 | 95200 |
| 2024-05-15 | 21.81 | $21.94 | 132500 |
| 2024-05-14 | 21.80 | $21.70 | 73000 |
| 2024-05-13 | 21.81 | $21.70 | 29000 |
| 2024-05-10 | 21.83 | $21.62 | 39800 |
| 2024-05-09 | 21.85 | $21.68 | 41400 |
| 2024-05-08 | 21.88 | $21.70 | 62200 |
| 2024-05-07 | 21.90 | $22.01 | 45600 |
| 2024-05-06 | 21.91 | $22.13 | 60300 |
| 2024-05-03 | 21.91 | $21.96 | 43300 |
| 2024-05-02 | 21.93 | $21.76 | 48500 |
| 2024-05-01 | 21.99 | $21.59 | 70200 |
| 2024-04-30 | 22.06 | $21.37 | 71700 |
| 2024-04-29 | 22.16 | $21.69 | 60900 |
| 2024-04-26 | 22.24 | $21.63 | 55800 |
| 2024-04-25 | 22.33 | $22.07 | 101000 |
| 2024-04-24 | 22.39 | $22.47 | 25400 |
| 2024-04-23 | 22.41 | $22.49 | 151600 |
| 2024-04-22 | 22.44 | $21.92 | 41800 |
| 2024-04-19 | 22.53 | $21.88 | 1.2M |
| 2024-04-18 | 22.64 | $21.78 | 55400 |
| 2024-04-17 | 22.76 | $21.95 | 53300 |
| 2024-04-16 | 22.88 | $21.63 | 54400 |
| 2024-04-15 | 23.03 | $21.61 | 53700 |
| 2024-04-12 | 23.20 | $22.39 | 38700 |
| 2024-04-11 | 23.29 | $22.61 | 37800 |
| 2024-04-10 | 23.38 | $22.89 | 53200 |
| 2024-04-09 | 23.44 | $23.48 | 34000 |
| 2024-04-08 | 23.44 | $23.50 | 31000 |
| 2024-04-05 | 23.45 | $23.55 | 71600 |
| 2024-04-04 | 23.45 | $23.45 | 67700 |
| 2024-04-03 | 23.46 | $23.09 | 62900 |
| 2024-04-02 | 23.51 | $22.95 | 42800 |
| 2024-04-01 | 23.57 | $23.11 | 114500 |
| 2024-03-28 | 23.62 | $22.99 | 191900 |
| 2024-03-27 | 23.68 | $23.55 | 51600 |
| 2024-03-26 | 23.69 | $23.53 | 38800 |
| 2024-03-25 | 23.70 | $23.58 | 61500 |
| 2024-03-22 | 23.70 | $23.99 | 49200 |
| 2024-03-21 | 23.66 | $23.99 | 65600 |
| 2024-03-20 | 23.61 | $23.75 | 45500 |
| 2024-03-19 | 23.59 | $23.73 | 52200 |
| 2024-03-18 | 23.56 | $23.38 | 34800 |
| 2024-03-15 | 23.57 | $23.41 | 70300 |
| 2024-03-14 | 23.57 | $23.66 | 48400 |
| 2024-03-13 | 23.54 | $23.80 | 45700 |
| 2024-03-12 | 23.50 | $23.82 | 50400 |
| 2024-03-11 | 23.46 | $23.86 | 41500 |
| 2024-03-08 | 23.41 | $23.99 | 37600 |
| 2024-03-07 | 23.34 | $23.77 | 40900 |
| 2024-03-06 | 23.30 | $23.57 | 71800 |
| 2024-03-05 | 23.27 | $23.43 | 55800 |
| 2024-03-04 | 23.25 | $23.35 | 44100 |
| 2024-03-01 | 23.24 | $23.52 | 73800 |
| 2024-02-29 | 23.22 | $23.40 | 179700 |
| 2024-02-28 | 23.21 | $23.12 | 49900 |
| 2024-02-27 | 23.23 | $23.10 | 41000 |
| 2024-02-26 | 23.24 | $23.21 | 48200 |
| 2024-02-23 | 23.25 | $23.22 | 54900 |
| 2024-02-22 | 23.26 | $23.07 | 33000 |
| 2024-02-21 | 23.29 | $23.03 | 53800 |
| 2024-02-20 | 23.32 | $23.30 | 54700 |
| 2024-02-16 | 23.32 | $23.14 | 46900 |
| 2024-02-15 | 23.33 | $23.22 | 36700 |
| 2024-02-14 | 23.34 | $23.08 | 49200 |
| 2024-02-13 | 23.36 | $23.23 | 57200 |
| 2024-02-12 | 23.37 | $23.64 | 39300 |
| 2024-02-09 | 23.33 | $23.50 | 42600 |
| 2024-02-08 | 23.30 | $23.31 | 36800 |
| 2024-02-07 | 23.29 | $23.25 | 105700 |
| 2024-02-06 | 23.29 | $23.24 | 50100 |
| 2024-02-05 | 23.28 | $23.16 | 46700 |
| 2024-02-02 | 23.28 | $23.49 | 68300 |
| 2024-02-01 | 23.25 | $23.70 | 95000 |
| 2024-01-31 | 23.18 | $23.50 | 76100 |
| 2024-01-30 | 23.13 | $23.42 | 89300 |
| 2024-01-29 | 23.09 | $23.37 | 45400 |
| 2024-01-26 | 23.05 | $23.20 | 53600 |
| 2024-01-25 | 23.02 | $23.51 | 69900 |
| 2024-01-24 | 22.96 | $23.18 | 41800 |
| 2024-01-23 | 22.93 | $23.11 | 32300 |
| 2024-01-22 | 22.90 | $23.15 | 72900 |
| 2024-01-19 | 22.87 | $22.96 | 80100 |
| 2024-01-18 | 22.85 | $22.95 | 94600 |
| 2024-01-17 | 22.83 | $22.90 | 49800 |
| 2024-01-16 | 22.81 | $22.97 | 45200 |
| 2024-01-12 | 22.78 | $23.06 | 31800 |
| 2024-01-11 | 22.74 | $23.06 | 54900 |
| 2024-01-10 | 22.69 | $23.03 | 32900 |
| 2024-01-09 | 22.64 | $22.97 | 40600 |
| 2024-01-08 | 22.58 | $22.98 | 52100 |
| 2024-01-05 | 22.52 | $22.67 | 69300 |
| 2024-01-04 | 22.49 | $22.50 | 33800 |
| 2024-01-03 | 22.47 | $22.48 | 72200 |
| 2024-01-02 | 22.45 | $22.39 | 55900 |
| 2023-12-29 | 22.44 | $22.48 | 123400 |
| 2023-12-28 | 22.42 | $22.97 | 95900 |
| 2023-12-27 | 22.34 | $22.98 | 82400 |
| 2023-12-26 | 22.26 | $22.80 | 89600 |
| 2023-12-22 | 22.20 | $22.77 | 64200 |
| 2023-12-21 | 22.13 | $22.52 | 54300 |
| 2023-12-20 | 22.08 | $22.38 | 58300 |
| 2023-12-19 | 22.05 | $22.37 | 74600 |
| 2023-12-18 | 22.01 | $22.38 | 96800 |
| 2023-12-15 | 21.97 | $22.49 | 90900 |
| 2023-12-14 | 21.92 | $22.34 | 90300 |
| 2023-12-13 | 21.88 | $21.84 | 144200 |
| 2023-12-12 | 21.89 | $21.37 | 45600 |
| 2023-12-11 | 21.94 | $21.49 | 67800 |
| 2023-12-08 | 21.98 | $21.80 | 94400 |
| 2023-12-07 | 21.99 | $22.05 | 56400 |
| 2023-12-06 | 21.98 | $22.08 | 55000 |
| 2023-12-05 | 21.95 | $21.97 | 74100 |
| 2023-12-04 | 21.94 | $21.80 | 84700 |
| 2023-12-01 | 21.94 | $22.32 | 64700 |
| 2023-11-30 | 21.89 | $22.25 | 180200 |
| 2023-11-29 | 21.84 | $22.03 | 59200 |
| 2023-11-28 | 21.80 | $21.88 | 62100 |
| 2023-11-27 | 21.77 | $21.95 | 39600 |
| 2023-11-24 | 21.72 | $21.86 | 16600 |
| 2023-11-22 | 21.67 | $21.84 | 100200 |
| 2023-11-21 | 21.61 | $21.95 | 125100 |
| 2023-11-20 | 21.53 | $21.86 | 61800 |
| 2023-11-17 | 21.46 | $21.97 | 83400 |
| 2023-11-16 | 21.36 | $22.11 | 49500 |
| 2023-11-15 | 21.23 | $22.14 | 60600 |
| 2023-11-14 | 21.09 | $22.15 | 84600 |
| 2023-11-13 | 20.93 | $21.50 | 42700 |
| 2023-11-10 | 20.83 | $21.25 | 31500 |
| 2023-11-09 | 20.75 | $21.04 | 46400 |
| 2023-11-08 | 20.68 | $21.38 | 47900 |
| 2023-11-07 | 20.57 | $21.45 | 41400 |
| 2023-11-06 | 20.44 | $21.72 | 55600 |
| 2023-11-03 | 20.28 | $21.81 | 72700 |
| 2023-11-02 | 20.10 | $21.60 | 58100 |
| 2023-11-01 | 19.94 | $20.89 | 97900 |
| 2023-10-31 | 19.83 | $20.26 | 79800 |
| 2023-10-30 | 19.79 | $19.95 | 74700 |
| 2023-10-27 | 19.77 | $19.77 | 39500 |
| 2023-10-26 | 19.78 | $19.92 | 62500 |
| 2023-10-25 | 19.78 | $20.02 | 84500 |
| 2023-10-24 | 19.77 | $20.14 | 85500 |
| 2023-10-23 | 19.77 | $19.74 | 160600 |
| 2023-10-20 | 19.81 | $19.62 | 73000 |
| 2023-10-19 | 19.87 | $19.45 | 98100 |
| 2023-10-18 | 19.96 | $19.44 | 58800 |
| 2023-10-17 | 20.07 | $19.53 | 51600 |
| 2023-10-16 | 20.17 | $19.70 | 77300 |
| 2023-10-13 | 20.28 | $19.55 | 50700 |
| 2023-10-12 | 20.41 | $19.82 | 50700 |
| 2023-10-11 | 20.53 | $20.03 | 81900 |
| 2023-10-10 | 20.63 | $19.90 | 80700 |
| 2023-10-09 | 20.76 | $19.79 | 69300 |
| 2023-10-06 | 20.92 | $19.66 | 165200 |
| 2023-10-05 | 21.10 | $19.88 | 121100 |
| 2023-10-04 | 21.27 | $19.70 | 139500 |
| 2023-10-03 | 21.47 | $19.67 | 157200 |
| 2023-10-02 | 21.69 | $20.30 | 106900 |
| 2023-09-29 | 21.86 | $21.05 | 358900 |
| 2023-09-28 | 21.96 | $21.23 | 172300 |
| 2023-09-27 | 22.05 | $21.67 | 137300 |
| 2023-09-26 | 22.10 | $21.67 | 192300 |
| 2023-09-25 | 22.15 | $21.86 | 75600 |
| 2023-09-22 | 22.19 | $21.86 | 41500 |
| 2023-09-21 | 22.22 | $21.72 | 44800 |
| 2023-09-20 | 22.26 | $22.09 | 82600 |
| 2023-09-19 | 22.26 | $22.18 | 86300 |
| 2023-09-18 | 22.25 | $22.19 | 42200 |
| 2023-09-15 | 22.24 | $22.23 | 69900 |
| 2023-09-14 | 22.23 | $22.25 | 33300 |
| 2023-09-13 | 22.20 | $22.23 | 1.1M |
| 2023-09-12 | 22.18 | $22.27 | 64400 |
| 2023-09-11 | 22.16 | $22.43 | 43400 |
| 2023-09-08 | 22.12 | $22.63 | 42000 |
| 2023-09-07 | 22.05 | $22.59 | 64600 |
| 2023-09-06 | 21.99 | $22.44 | 58600 |
| 2023-09-05 | 21.94 | $22.34 | 42200 |
| 2023-09-01 | 21.91 | $22.41 | 49900 |
| 2023-08-31 | 21.86 | $22.41 | 209700 |
| 2023-08-30 | 21.80 | $22.00 | 31500 |
| 2023-08-29 | 21.78 | $21.92 | 47600 |
| 2023-08-28 | 21.77 | $21.88 | 41600 |
| 2023-08-25 | 21.77 | $21.80 | 34100 |
| 2023-08-24 | 21.77 | $21.59 | 57100 |
| 2023-08-23 | 21.80 | $21.59 | 49200 |
| 2023-08-22 | 21.83 | $21.26 | 83200 |
| 2023-08-21 | 21.90 | $21.45 | 52600 |
| 2023-08-18 | 21.96 | $21.70 | 45000 |
| 2023-08-17 | 21.99 | $21.77 | 51500 |
| 2023-08-16 | 22.02 | $21.85 | 41100 |
| 2023-08-15 | 22.05 | $21.92 | 46000 |
| 2023-08-14 | 22.08 | $22.16 | 28900 |
| 2023-08-11 | 22.08 | $22.05 | 38300 |
| 2023-08-10 | 22.09 | $22.11 | 50100 |
| 2023-08-09 | 22.10 | $22.28 | 61900 |
| 2023-08-08 | 22.10 | $22.28 | 47900 |
| 2023-08-07 | 22.10 | $22.17 | 278500 |
| 2023-08-04 | 22.11 | $21.59 | 40800 |
| 2023-08-03 | 22.17 | $21.37 | 61200 |
| 2023-08-02 | 22.27 | $21.61 | 75800 |
| 2023-08-01 | 22.35 | $21.95 | 55500 |
| 2023-07-31 | 22.40 | $22.15 | 138500 |
| 2023-07-28 | 22.43 | $22.07 | 61300 |
| 2023-07-27 | 22.48 | $22.13 | 69500 |
| 2023-07-26 | 22.52 | $22.53 | 90600 |
| 2023-07-25 | 22.52 | $22.51 | 41200 |
| 2023-07-24 | 22.53 | $22.51 | 36300 |
| 2023-07-21 | 22.53 | $22.48 | 41500 |
| 2023-07-20 | 22.54 | $22.48 | 50300 |
| 2023-07-19 | 22.55 | $22.49 | 38000 |
| 2023-07-18 | 22.55 | $22.45 | 51300 |
| 2023-07-17 | 22.56 | $22.37 | 36600 |
| 2023-07-14 | 22.58 | $22.41 | 58100 |
| 2023-07-13 | 22.60 | $22.60 | 58300 |
| 2023-07-12 | 22.59 | $22.60 | 36400 |
| 2023-07-11 | 22.58 | $22.55 | 44000 |
| 2023-07-10 | 22.58 | $22.50 | 25800 |
| 2023-07-07 | 22.58 | $22.52 | 35400 |
| 2023-07-06 | 22.59 | $22.50 | 67200 |
| 2023-07-05 | 22.59 | $22.76 | 352600 |
| 2023-07-03 | 22.58 | $22.99 | 21400 |
| 2023-06-30 | 22.54 | $22.97 | 232900 |
| 2023-06-29 | 22.51 | $22.43 | 34500 |
| 2023-06-28 | 22.53 | $22.57 | 42600 |
| 2023-06-27 | 22.54 | $22.44 | 47900 |
| 2023-06-26 | 22.57 | $22.50 | 31400 |
| 2023-06-23 | 22.58 | $22.61 | 31500 |
| 2023-06-22 | 22.59 | $22.54 | 41200 |
| 2023-06-21 | 22.61 | $22.50 | 54700 |
| 2023-06-20 | 22.63 | $22.30 | 45900 |
| 2023-06-16 | 22.67 | $22.47 | 48800 |
| 2023-06-15 | 22.70 | $22.46 | 101300 |
| 2023-06-14 | 22.73 | $22.29 | 87900 |
| 2023-06-13 | 22.78 | $22.32 | 106700 |
| 2023-06-12 | 22.83 | $22.39 | 81600 |
| 2023-06-09 | 22.88 | $22.54 | 87800 |
| 2023-06-08 | 22.92 | $22.64 | 77100 |
| 2023-06-07 | 22.95 | $22.71 | 135600 |
| 2023-06-06 | 22.97 | $23.12 | 83400 |
| 2023-06-05 | 22.96 | $23.20 | 63900 |
| 2023-06-02 | 22.93 | $23.20 | 405200 |
| 2023-06-01 | 22.90 | $23.29 | 86400 |
| 2023-05-31 | 22.86 | $23.19 | 273200 |
| 2023-05-30 | 22.83 | $22.78 | 28500 |
| 2023-05-26 | 22.84 | $22.66 | 44900 |
| 2023-05-25 | 22.86 | $22.51 | 56600 |
| 2023-05-24 | 22.90 | $22.64 | 79800 |
| 2023-05-23 | 22.93 | $22.77 | 50600 |
| 2023-05-22 | 22.95 | $22.81 | 50500 |
| 2023-05-19 | 22.97 | $22.88 | 56400 |
| 2023-05-18 | 22.98 | $22.96 | 49500 |
| 2023-05-17 | 22.98 | $23.06 | 62600 |
| 2023-05-16 | 22.98 | $22.86 | 56800 |
| 2023-05-15 | 22.99 | $23.11 | 36600 |
| 2023-05-12 | 22.98 | $23.12 | 44100 |
| 2023-05-11 | 22.97 | $22.99 | 33600 |
| 2023-05-10 | 22.97 | $23.11 | 55700 |
| 2023-05-09 | 22.96 | $22.91 | 58200 |
| 2023-05-08 | 22.97 | $23.02 | 55100 |
| 2023-05-05 | 22.96 | $22.89 | 63000 |
| 2023-05-04 | 22.97 | $22.75 | 80600 |
| 2023-05-03 | 22.99 | $22.76 | 79600 |
| 2023-05-02 | 23.01 | $22.82 | 65700 |
| 2023-05-01 | 23.02 | $22.74 | 70600 |
| 2023-04-28 | 23.04 | $23.09 | 159700 |
| 2023-04-27 | 23.02 | $23.08 | 125400 |
| 2023-04-26 | 23.00 | $23.15 | 75500 |
| 2023-04-25 | 22.97 | $23.15 | 86200 |
| 2023-04-24 | 22.94 | $23.21 | 36300 |
| 2023-04-21 | 22.90 | $23.15 | 55200 |
| 2023-04-20 | 22.86 | $23.13 | 54900 |
| 2023-04-19 | 22.82 | $23.14 | 79200 |
| 2023-04-18 | 22.77 | $23.11 | 62700 |
| 2023-04-17 | 22.72 | $22.94 | 111100 |
| 2023-04-14 | 22.68 | $22.97 | 92900 |
| 2023-04-13 | 22.64 | $22.90 | 66500 |
| 2023-04-12 | 22.59 | $22.85 | 100200 |
| 2023-04-11 | 22.54 | $22.75 | 439500 |
| 2023-04-10 | 22.50 | $22.75 | 62300 |
| 2023-04-06 | 22.44 | $22.74 | 71700 |
| 2023-04-05 | 22.38 | $22.66 | 66400 |
| 2023-04-04 | 22.32 | $22.62 | 50100 |
| 2023-04-03 | 22.26 | $22.57 | 89200 |
| 2023-03-31 | 22.20 | $22.60 | 311700 |
| 2023-03-30 | 22.13 | $22.65 | 148500 |
| 2023-03-29 | 22.05 | $22.61 | 125700 |
| 2023-03-28 | 21.97 | $22.55 | 114400 |
| 2023-03-27 | 21.90 | $22.56 | 104300 |
| 2023-03-24 | 21.82 | $22.43 | 44100 |
| 2023-03-23 | 21.74 | $22.17 | 89000 |
| 2023-03-22 | 21.69 | $22.35 | 140300 |
| 2023-03-21 | 21.62 | $22.10 | 80700 |
| 2023-03-20 | 21.57 | $21.82 | 67200 |
| 2023-03-17 | 21.54 | $21.99 | 48800 |
| 2023-03-16 | 21.50 | $22.22 | 100500 |
| 2023-03-15 | 21.43 | $21.41 | 115400 |
| 2023-03-14 | 21.45 | $21.32 | 73000 |
| 2023-03-13 | 21.47 | $21.01 | 88000 |
| 2023-03-10 | 21.53 | $21.07 | 40500 |
| 2023-03-09 | 21.59 | $21.15 | 56400 |
| 2023-03-08 | 21.65 | $21.50 | 39100 |
| 2023-03-07 | 21.67 | $21.59 | 35000 |
| 2023-03-06 | 21.68 | $21.62 | 48900 |
| 2023-03-03 | 21.70 | $21.58 | 64100 |
| 2023-03-02 | 21.72 | $21.50 | 68700 |
| 2023-03-01 | 21.76 | $21.70 | 36300 |
| 2023-02-28 | 21.78 | $21.86 | 107300 |
| 2023-02-27 | 21.79 | $21.78 | 57400 |
| 2023-02-24 | 21.80 | $21.57 | 53200 |
| 2023-02-23 | 21.85 | $21.67 | 55700 |
| 2023-02-22 | 21.89 | $21.39 | 73300 |
| 2023-02-21 | 21.96 | $21.19 | 49000 |
| 2023-02-17 | 22.06 | $21.77 | 47800 |
| 2023-02-16 | 22.11 | $21.91 | 54600 |
| 2023-02-15 | 22.14 | $22.03 | 79800 |
| 2023-02-14 | 22.17 | $22.03 | 66900 |
| 2023-02-13 | 22.20 | $21.98 | 57700 |
| 2023-02-10 | 22.23 | $21.78 | 30300 |
| 2023-02-09 | 22.28 | $21.88 | 70400 |
| 2023-02-08 | 22.31 | $21.88 | 66800 |
| 2023-02-07 | 22.35 | $21.87 | 71400 |
| 2023-02-06 | 22.38 | $21.96 | 66800 |
| 2023-02-03 | 22.40 | $22.18 | 84100 |
| 2023-02-02 | 22.40 | $22.56 | 79700 |
| 2023-02-01 | 22.35 | $22.50 | 91800 |
| 2023-01-31 | 22.29 | $22.56 | 215900 |
| 2023-01-30 | 22.21 | $22.50 | 118900 |
| 2023-01-27 | 22.13 | $22.41 | 93000 |
| 2023-01-26 | 22.04 | $22.55 | 45100 |
| 2023-01-25 | 21.93 | $22.74 | 72700 |
| 2023-01-24 | 21.79 | $22.75 | 53100 |
| 2023-01-23 | 21.63 | $22.77 | 77000 |
| 2023-01-20 | 21.46 | $22.58 | 147800 |
| 2023-01-19 | 21.30 | $22.44 | 85100 |
| 2023-01-18 | 21.14 | $22.23 | 126400 |
| 2023-01-17 | 21.00 | $22.06 | 87900 |
| 2023-01-13 | 20.86 | $21.86 | 55100 |
| 2023-01-12 | 20.73 | $21.61 | 61900 |
| 2023-01-11 | 20.63 | $21.42 | 107400 |
| 2023-01-10 | 20.54 | $21.37 | 64000 |
| 2023-01-09 | 20.45 | $21.29 | 97800 |
| 2023-01-06 | 20.36 | $21.27 | 69500 |
| 2023-01-05 | 20.27 | $20.90 | 111000 |
| 2023-01-04 | 20.22 | $20.71 | 48800 |
| 2023-01-03 | 20.18 | $20.12 | 132000 |
| 2022-12-30 | 20.20 | $19.64 | 188200 |
| 2022-12-29 | 20.27 | $19.91 | 160000 |
| 2022-12-28 | 20.32 | $19.79 | 161500 |
| 2022-12-27 | 20.39 | $19.96 | 123100 |
| 2022-12-23 | 20.43 | $20.07 | 90300 |
| 2022-12-22 | 20.48 | $20.13 | 95300 |
| 2022-12-21 | 20.51 | $20.35 | 98700 |
| 2022-12-20 | 20.53 | $20.39 | 117800 |
| 2022-12-19 | 20.54 | $20.55 | 111300 |
| 2022-12-16 | 20.54 | $20.48 | 126900 |
| 2022-12-15 | 20.55 | $20.53 | 138100 |
| 2022-12-14 | 20.55 | $20.61 | 124400 |
| 2022-12-13 | 20.54 | $20.70 | 123800 |
| 2022-12-12 | 20.52 | $20.36 | 128900 |
| 2022-12-09 | 20.53 | $20.48 | 128900 |
| 2022-12-08 | 20.53 | $20.53 | 322000 |
| 2022-12-07 | 20.52 | $20.60 | 133000 |
| 2022-12-06 | 20.49 | $20.44 | 105800 |
| 2022-12-05 | 20.48 | $20.61 | 131000 |
| 2022-12-02 | 20.43 | $21.00 | 98900 |
| 2022-12-01 | 20.35 | $20.69 | 165600 |
| 2022-11-30 | 20.28 | $20.39 | 266300 |
| 2022-11-29 | 20.24 | $20.13 | 251200 |
| 2022-11-28 | 20.21 | $20.45 | 85100 |
| 2022-11-25 | 20.15 | $20.60 | 25000 |
| 2022-11-23 | 20.07 | $20.65 | 53100 |
| 2022-11-22 | 19.98 | $20.46 | 89000 |
| 2022-11-21 | 19.90 | $20.47 | 92500 |
| 2022-11-18 | 19.82 | $20.33 | 77300 |
| 2022-11-17 | 19.74 | $20.41 | 88800 |
| 2022-11-16 | 19.65 | $20.56 | 77000 |
| 2022-11-15 | 19.55 | $20.63 | 256200 |
| 2022-11-14 | 19.43 | $20.01 | 84100 |
| 2022-11-11 | 19.37 | $20.31 | 81800 |
| 2022-11-10 | 19.27 | $20.18 | 102700 |
| 2022-11-09 | 19.19 | $19.09 | 99200 |
| 2022-11-08 | 19.21 | $19.39 | 119500 |
| 2022-11-07 | 19.20 | $18.98 | 100000 |
| 2022-11-04 | 19.24 | $18.89 | 137000 |
| 2022-11-03 | 19.29 | $18.91 | 94700 |
| 2022-11-02 | 19.35 | $19.04 | 127300 |
| 2022-11-01 | 19.41 | $19.02 | 98100 |
| 2022-10-31 | 19.48 | $19.12 | 136200 |
| 2022-10-28 | 19.55 | $19.30 | 50400 |
| 2022-10-27 | 19.61 | $19.23 | 100000 |
| 2022-10-26 | 19.68 | $19.51 | 137300 |
| 2022-10-25 | 19.73 | $19.61 | 114800 |
| 2022-10-24 | 19.78 | $19.31 | 162300 |
| 2022-10-21 | 19.87 | $19.22 | 162800 |
| 2022-10-20 | 19.97 | $19.38 | 100300 |
| 2022-10-19 | 20.06 | $19.48 | 118100 |
| 2022-10-18 | 20.16 | $19.63 | 101600 |
| 2022-10-17 | 20.25 | $19.54 | 159100 |
| 2022-10-14 | 20.35 | $19.48 | 420700 |
| 2022-10-13 | 20.47 | $19.46 | 276200 |
| 2022-10-12 | 20.61 | $19.72 | 112200 |
| 2022-10-11 | 20.72 | $19.85 | 421400 |
| 2022-10-10 | 20.84 | $19.98 | 171900 |
| 2022-10-07 | 20.94 | $20.33 | 187900 |
| 2022-10-06 | 21.02 | $20.67 | 143700 |
| 2022-10-05 | 21.07 | $20.98 | 58200 |
| 2022-10-04 | 21.10 | $21.22 | 86700 |
| 2022-10-03 | 21.10 | $20.88 | 66900 |
| 2022-09-30 | 21.13 | $20.64 | 374000 |
| 2022-09-29 | 21.20 | $20.86 | 143200 |
| 2022-09-28 | 21.24 | $21.08 | 82800 |
| 2022-09-27 | 21.27 | $20.80 | 80300 |
| 2022-09-26 | 21.34 | $20.74 | 74600 |
| 2022-09-23 | 21.41 | $20.95 | 76300 |
| 2022-09-22 | 21.48 | $21.32 | 54300 |
| 2022-09-21 | 21.51 | $21.54 | 120700 |
| 2022-09-20 | 21.52 | $21.30 | 70400 |
| 2022-09-19 | 21.57 | $21.34 | 65500 |
| 2022-09-16 | 21.62 | $21.44 | 53500 |
| 2022-09-15 | 21.66 | $21.40 | 55600 |
| 2022-09-14 | 21.72 | $21.60 | 58200 |
| 2022-09-13 | 21.77 | $21.54 | 55100 |
| 2022-09-12 | 21.83 | $21.61 | 91800 |
| 2022-09-09 | 21.89 | $21.50 | 59900 |
| 2022-09-08 | 21.97 | $21.12 | 71900 |
| 2022-09-07 | 22.11 | $21.37 | 60800 |
| 2022-09-06 | 22.22 | $21.38 | 60300 |
| 2022-09-02 | 22.35 | $21.60 | 86900 |
| 2022-09-01 | 22.46 | $21.68 | 51400 |
| 2022-08-31 | 22.58 | $21.84 | 81300 |
| 2022-08-30 | 22.69 | $22.04 | 56400 |
| 2022-08-29 | 22.79 | $22.05 | 61500 |
| 2022-08-26 | 22.90 | $22.25 | 50300 |
| 2022-08-25 | 22.99 | $22.47 | 126700 |
| 2022-08-24 | 23.06 | $22.20 | 74200 |
| 2022-08-23 | 23.16 | $21.98 | 160100 |
| 2022-08-22 | 23.29 | $22.73 | 60400 |
| 2022-08-19 | 23.35 | $22.96 | 69100 |
| 2022-08-18 | 23.38 | $23.14 | 49700 |
| 2022-08-17 | 23.40 | $23.08 | 165900 |
| 2022-08-16 | 23.42 | $23.30 | 44600 |
| 2022-08-15 | 23.41 | $23.34 | 163300 |
| 2022-08-12 | 23.39 | $23.53 | 132800 |
| 2022-08-11 | 23.35 | $23.46 | 78900 |
| 2022-08-10 | 23.31 | $23.63 | 77200 |
| 2022-08-09 | 23.25 | $23.36 | 79200 |
| 2022-08-08 | 23.20 | $23.52 | 79200 |
| 2022-08-05 | 23.13 | $23.43 | 154400 |
| 2022-08-04 | 23.06 | $23.86 | 89400 |
| 2022-08-03 | 22.95 | $23.86 | 102500 |
| 2022-08-02 | 22.82 | $23.60 | 244100 |
| 2022-08-01 | 22.72 | $23.21 | 121900 |
| 2022-07-29 | 22.64 | $23.38 | 114400 |
| 2022-07-28 | 22.55 | $22.97 | 131800 |
| 2022-07-27 | 22.48 | $23.17 | 66900 |
| 2022-07-26 | 22.39 | $22.98 | 69800 |
| 2022-07-25 | 22.32 | $22.89 | 54600 |
| 2022-07-22 | 22.24 | $22.85 | 37900 |
| 2022-07-21 | 22.17 | $22.68 | 53900 |
| 2022-07-20 | 22.10 | $22.36 | 91200 |
| 2022-07-19 | 22.05 | $22.43 | 63300 |
| 2022-07-18 | 22.00 | $22.31 | 54700 |
| 2022-07-15 | 21.94 | $22.18 | 47600 |
| 2022-07-14 | 21.90 | $22.04 | 82100 |
| 2022-07-13 | 21.86 | $21.89 | 88100 |
| 2022-07-12 | 21.83 | $21.86 | 82300 |
| 2022-07-11 | 21.80 | $21.88 | 72700 |
| 2022-07-08 | 21.77 | $21.99 | 99800 |
| 2022-07-07 | 21.74 | $22.28 | 57500 |
| 2022-07-06 | 21.68 | $22.15 | 60600 |
| 2022-07-05 | 21.63 | $22.26 | 50300 |
| 2022-07-01 | 21.58 | $22.26 | 49800 |
| 2022-06-30 | 21.53 | $21.85 | 42000 |
| 2022-06-29 | 21.52 | $21.72 | 75600 |
| 2022-06-28 | 21.53 | $21.76 | 82500 |
| 2022-06-27 | 21.54 | $21.78 | 46600 |
| 2022-06-24 | 21.55 | $21.67 | 53300 |
| 2022-06-23 | 21.58 | $21.43 | 133800 |
| 2022-06-22 | 21.62 | $21.21 | 90700 |
| 2022-06-21 | 21.69 | $21.05 | 134700 |
| 2022-06-17 | 21.77 | $20.89 | 116600 |
| 2022-06-16 | 21.87 | $20.89 | 140800 |
| 2022-06-15 | 21.97 | $21.02 | 181300 |
| 2022-06-14 | 22.06 | $20.62 | 189200 |
| 2022-06-13 | 22.19 | $20.95 | 150900 |
| 2022-06-10 | 22.28 | $21.83 | 119200 |
| 2022-06-09 | 22.29 | $22.26 | 106800 |
| 2022-06-08 | 22.25 | $22.60 | 104400 |
| 2022-06-07 | 22.17 | $22.69 | 204200 |
| 2022-06-06 | 22.07 | $22.61 | 156300 |
| 2022-06-03 | 21.96 | $22.71 | 279200 |
| 2022-06-02 | 21.84 | $22.83 | 169700 |
| 2022-06-01 | 21.70 | $22.81 | 269800 |
| 2022-05-31 | 21.54 | $22.84 | 219200 |
| 2022-05-27 | 21.38 | $22.92 | 144100 |
| 2022-05-26 | 21.19 | $22.44 | 161100 |
| 2022-05-25 | 21.05 | $21.89 | 175900 |
| 2022-05-24 | 20.96 | $21.21 | 238000 |
| 2022-05-23 | 20.94 | $21.15 | 132500 |
| 2022-05-20 | 20.93 | $21.05 | 126700 |
| 2022-05-19 | 20.93 | $21.19 | 162100 |
| 2022-05-18 | 20.91 | $21.10 | 139300 |
| 2022-05-17 | 20.92 | $21.17 | 220100 |
| 2022-05-16 | 20.91 | $21.17 | 118400 |
| 2022-05-13 | 20.92 | $20.97 | 98200 |
| 2022-05-12 | 20.95 | $20.91 | 144400 |
| 2022-05-11 | 20.99 | $20.69 | 151800 |
| 2022-05-10 | 21.06 | $20.55 | 151500 |
| 2022-05-09 | 21.16 | $20.24 | 182300 |
| 2022-05-06 | 21.30 | $20.31 | 404400 |
| 2022-05-05 | 21.46 | $20.66 | 191000 |
| 2022-05-04 | 21.59 | $21.05 | 285900 |
| 2022-05-03 | 21.69 | $20.60 | 293700 |
| 2022-05-02 | 21.86 | $20.53 | 204000 |
| 2022-04-29 | 22.05 | $21.12 | 374900 |
| 2022-04-28 | 22.20 | $21.69 | 198600 |
| 2022-04-27 | 22.30 | $21.53 | 175500 |
| 2022-04-26 | 22.43 | $21.81 | 241700 |
| 2022-04-25 | 22.55 | $21.81 | 116700 |
| 2022-04-22 | 22.67 | $21.63 | 123200 |
| 2022-04-21 | 22.82 | $21.80 | 154900 |
| 2022-04-20 | 22.96 | $22.04 | 206700 |
| 2022-04-19 | 23.09 | $21.98 | 328900 |
| 2022-04-18 | 23.23 | $22.17 | 256400 |
| 2022-04-14 | 23.36 | $22.39 | 141200 |
| 2022-04-13 | 23.48 | $22.56 | 132500 |
| 2022-04-12 | 23.59 | $22.77 | 338100 |
| 2022-04-11 | 23.68 | $22.94 | 174900 |
| 2022-04-08 | 23.75 | $23.39 | 98500 |
| 2022-04-07 | 23.79 | $23.54 | 129900 |
| 2022-04-06 | 23.81 | $23.38 | 140600 |
| 2022-04-05 | 23.85 | $23.66 | 102900 |
| 2022-04-04 | 23.87 | $24.07 | 82900 |
| 2022-04-01 | 23.85 | $24.13 | 57100 |
| 2022-03-31 | 23.82 | $24.13 | 202700 |
| 2022-03-30 | 23.80 | $24.09 | 75100 |
| 2022-03-29 | 23.78 | $23.92 | 152500 |
| 2022-03-28 | 23.78 | $23.68 | 60000 |
| 2022-03-25 | 23.81 | $23.60 | 140400 |
| 2022-03-24 | 23.84 | $23.76 | 131800 |
| 2022-03-23 | 23.87 | $23.70 | 133400 |
| 2022-03-22 | 23.90 | $23.75 | 90200 |
| 2022-03-21 | 23.93 | $23.78 | 99300 |
| 2022-03-18 | 23.96 | $24.02 | 159700 |
| 2022-03-17 | 23.97 | $23.81 | 164300 |
| 2022-03-16 | 24.01 | $23.66 | 166100 |
| 2022-03-15 | 24.06 | $23.38 | 143800 |
| 2022-03-14 | 24.14 | $23.31 | 118900 |
| 2022-03-11 | 24.23 | $23.86 | 78100 |
| 2022-03-10 | 24.27 | $23.95 | 109200 |
| 2022-03-09 | 24.31 | $24.14 | 119700 |
| 2022-03-08 | 24.33 | $24.03 | 150600 |
| 2022-03-07 | 24.37 | $24.11 | 171300 |
| 2022-03-04 | 24.41 | $24.36 | 128400 |
| 2022-03-03 | 24.42 | $24.38 | 92900 |
| 2022-03-02 | 24.44 | $24.55 | 125400 |
| 2022-03-01 | 24.45 | $24.54 | 80400 |
| 2022-02-28 | 24.46 | $24.45 | 158700 |
| 2022-02-25 | 24.49 | $24.48 | 121900 |
| 2022-02-24 | 24.51 | $24.19 | 171900 |
| 2022-02-23 | 24.58 | $24.15 | 93100 |
| 2022-02-22 | 24.65 | $24.26 | 212400 |
| 2022-02-18 | 24.72 | $24.48 | 102200 |
| 2022-02-17 | 24.78 | $24.44 | 94600 |
| 2022-02-16 | 24.85 | $24.52 | 174600 |
| 2022-02-15 | 24.92 | $24.25 | 80200 |
| 2022-02-14 | 25.03 | $24.00 | 161900 |
| 2022-02-11 | 25.17 | $24.24 | 188300 |
| 2022-02-10 | 25.30 | $24.46 | 277900 |
| 2022-02-09 | 25.42 | $24.93 | 115400 |
| 2022-02-08 | 25.50 | $24.91 | 172700 |
| 2022-02-07 | 25.59 | $24.95 | 170200 |
| 2022-02-04 | 25.68 | $25.05 | 227200 |
| 2022-02-03 | 25.77 | $25.34 | 108900 |
| 2022-02-02 | 25.84 | $25.44 | 69600 |
| 2022-02-01 | 25.91 | $25.49 | 44100 |
| 2022-01-31 | 25.98 | $25.52 | 93100 |
| 2022-01-28 | 26.05 | $25.31 | 101600 |
| 2022-01-27 | 26.16 | $25.20 | 155000 |
| 2022-01-26 | 26.28 | $25.83 | 48600 |
| 2022-01-25 | 26.35 | $26.02 | 48700 |
| 2022-01-24 | 26.40 | $26.05 | 58700 |
| 2022-01-21 | 26.46 | $26.17 | 33300 |
| 2022-01-20 | 26.50 | $26.14 | 45100 |
| 2022-01-19 | 26.56 | $26.05 | 37600 |
| 2022-01-18 | 26.62 | $26.00 | 101800 |
| 2022-01-14 | 26.69 | $26.46 | 31900 |
| 2022-01-13 | 26.72 | $26.61 | 36300 |
| 2022-01-12 | 26.73 | $26.50 | 33200 |
| 2022-01-11 | 26.76 | $26.59 | 41000 |
| 2022-01-10 | 26.78 | $26.44 | 34400 |
| 2022-01-07 | 26.81 | $26.52 | 53000 |
| 2022-01-06 | 26.84 | $26.53 | 70200 |
| 2022-01-05 | 26.86 | $26.62 | 39500 |
| 2022-01-04 | 26.88 | $26.79 | 59800 |
| 2022-01-03 | 26.88 | $27.05 | 43600 |
| 2021-12-31 | 26.86 | $27.11 | 75600 |
| 2021-12-30 | 26.82 | $27.16 | 25900 |
| 2021-12-29 | 26.78 | $27.02 | 30400 |
| 2021-12-28 | 26.75 | $27.00 | 25900 |
| 2021-12-27 | 26.72 | $26.95 | 48500 |
| 2021-12-23 | 26.70 | $26.81 | 18800 |
| 2021-12-22 | 26.68 | $26.89 | 38000 |
| 2021-12-21 | 26.66 | $26.63 | 49400 |
| 2021-12-20 | 26.66 | $26.61 | 36800 |
| 2021-12-17 | 26.67 | $26.69 | 43000 |
| 2021-12-16 | 26.67 | $26.73 | 61200 |
| 2021-12-15 | 26.66 | $26.62 | 50700 |
| 2021-12-14 | 26.67 | $26.56 | 42700 |
| 2021-12-13 | 26.68 | $26.69 | 15400 |
| 2021-12-10 | 26.68 | $26.72 | 33400 |
| 2021-12-09 | 26.68 | $26.76 | 24500 |
| 2021-12-08 | 26.68 | $26.66 | 48100 |
| 2021-12-07 | 26.68 | $26.71 | 74000 |
| 2021-12-06 | 26.69 | $26.75 | 25600 |
| 2021-12-03 | 26.69 | $26.64 | 25600 |
| 2021-12-02 | 26.71 | $26.74 | 49100 |
| 2021-12-01 | 26.72 | $26.44 | 85300 |
| 2021-11-30 | 26.76 | $26.53 | 156600 |
| 2021-11-29 | 26.79 | $26.61 | 56700 |
| 2021-11-26 | 26.82 | $26.58 | 28400 |
| 2021-11-24 | 26.85 | $26.72 | 48000 |
| 2021-11-23 | 26.87 | $26.68 | 39700 |
| 2021-11-22 | 26.89 | $26.72 | 86300 |
| 2021-11-19 | 26.91 | $26.78 | 95300 |
| 2021-11-18 | 26.92 | $26.75 | 50400 |
| 2021-11-17 | 26.94 | $26.84 | 44600 |
| 2021-11-16 | 26.94 | $26.73 | 123700 |
| 2021-11-15 | 26.96 | $26.86 | 131700 |
| 2021-11-12 | 26.96 | $26.86 | 26500 |
| 2021-11-11 | 26.97 | $26.80 | 24100 |
| 2021-11-10 | 26.98 | $26.95 | 133400 |
| 2021-11-09 | 26.97 | $27.06 | 72200 |
| 2021-11-08 | 26.95 | $27.29 | 24100 |
| 2021-11-05 | 26.91 | $27.27 | 116000 |
| 2021-11-04 | 26.87 | $27.18 | 54300 |
| 2021-11-03 | 26.82 | $27.13 | 65700 |
| 2021-11-02 | 26.78 | $27.05 | 79700 |
| 2021-11-01 | 26.75 | $26.94 | 65300 |
| 2021-10-29 | 26.72 | $26.59 | 132500 |
| 2021-10-28 | 26.72 | $26.71 | 62900 |
| 2021-10-27 | 26.71 | $26.83 | 90900 |
| 2021-10-26 | 26.69 | $26.80 | 84500 |
| 2021-10-25 | 26.67 | $26.86 | 132700 |
| 2021-10-22 | 26.64 | $26.81 | 78900 |
| 2021-10-21 | 26.62 | $26.75 | 64700 |
| 2021-10-20 | 26.60 | $26.75 | 155700 |
| 2021-10-19 | 26.58 | $26.70 | 99500 |
| 2021-10-18 | 26.57 | $26.73 | 71400 |
| 2021-10-15 | 26.55 | $26.79 | 44000 |
| 2021-10-14 | 26.53 | $26.91 | 58000 |
| 2021-10-13 | 26.49 | $26.73 | 81900 |
| 2021-10-12 | 26.47 | $26.64 | 47600 |
| 2021-10-11 | 26.46 | $26.45 | 25500 |
| 2021-10-08 | 26.47 | $26.46 | 75200 |
| 2021-10-07 | 26.48 | $26.40 | 130600 |
| 2021-10-06 | 26.50 | $26.35 | 80200 |
| 2021-10-05 | 26.52 | $26.11 | 101800 |
| 2021-10-04 | 26.57 | $26.24 | 41800 |
| 2021-10-01 | 26.61 | $26.47 | 26400 |
| 2021-09-30 | 26.63 | $26.45 | 162000 |
| 2021-09-29 | 26.65 | $26.63 | 40700 |
| 2021-09-28 | 26.66 | $26.32 | 102400 |
| 2021-09-27 | 26.70 | $26.53 | 85300 |
| 2021-09-24 | 26.72 | $26.66 | 40100 |
| 2021-09-23 | 26.72 | $26.71 | 88700 |
| 2021-09-22 | 26.73 | $26.82 | 108700 |
| 2021-09-21 | 26.72 | $26.70 | 47100 |
| 2021-09-20 | 26.72 | $26.69 | 36000 |
| 2021-09-17 | 26.73 | $26.70 | 140100 |
| 2021-09-16 | 26.73 | $26.77 | 84600 |
| 2021-09-15 | 26.73 | $26.74 | 80800 |
| 2021-09-14 | 26.73 | $26.60 | 29900 |
| 2021-09-13 | 26.74 | $26.63 | 45800 |
| 2021-09-10 | 26.75 | $26.64 | 74100 |
| 2021-09-09 | 26.76 | $26.64 | 51900 |
| 2021-09-08 | 26.77 | $26.68 | 77500 |
| 2021-09-07 | 26.78 | $26.81 | 60100 |
| 2021-09-03 | 26.77 | $26.99 | 144100 |
| 2021-09-02 | 26.75 | $26.80 | 254300 |
| 2021-09-01 | 26.75 | $26.83 | 81300 |
| 2021-08-31 | 26.74 | $26.73 | 164000 |
| 2021-08-30 | 26.74 | $26.75 | 70400 |
| 2021-08-27 | 26.74 | $26.82 | 49600 |
| 2021-08-26 | 26.74 | $26.66 | 41000 |
| 2021-08-25 | 26.75 | $26.75 | 98600 |
| 2021-08-24 | 26.75 | $26.77 | 46600 |
| 2021-08-23 | 26.75 | $26.77 | 36600 |
| 2021-08-20 | 26.75 | $26.75 | 36700 |
| 2021-08-19 | 26.76 | $26.70 | 43700 |
| 2021-08-18 | 26.77 | $26.67 | 51000 |
| 2021-08-17 | 26.78 | $26.71 | 34900 |
| 2021-08-16 | 26.80 | $26.70 | 58900 |
| 2021-08-13 | 26.81 | $26.75 | 144600 |
| 2021-08-12 | 26.82 | $26.70 | 54000 |
| 2021-08-11 | 26.84 | $26.73 | 39200 |
| 2021-08-10 | 26.85 | $26.69 | 47900 |
| 2021-08-09 | 26.87 | $26.80 | 65900 |
| 2021-08-06 | 26.88 | $26.88 | 94600 |
| 2021-08-05 | 26.88 | $26.82 | 119500 |
| 2021-08-04 | 26.89 | $26.82 | 215500 |
| 2021-08-03 | 26.90 | $26.82 | 98900 |
| 2021-08-02 | 26.91 | $26.82 | 83300 |
| 2021-07-30 | 26.92 | $26.82 | 184700 |
| 2021-07-29 | 26.93 | $26.85 | 37500 |
| 2021-07-28 | 26.94 | $26.83 | 96300 |
| 2021-07-27 | 26.94 | $27.08 | 30600 |
| 2021-07-26 | 26.93 | $27.00 | 47200 |
| 2021-07-23 | 26.92 | $26.99 | 38900 |
| 2021-07-22 | 26.91 | $26.92 | 56000 |
| 2021-07-21 | 26.91 | $26.92 | 51600 |
| 2021-07-20 | 26.91 | $26.90 | 57500 |
| 2021-07-19 | 26.91 | $26.84 | 70200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.10
2026-07-17
Close Price
$19.13
Vol: 38704
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.81
Average
22.16
Maximum
27.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.10 | $19.13 | 38704 |
| 2026-07-16 | 19.11 | $19.13 | 71100 |
| 2026-07-15 | 19.12 | $19.17 | 90100 |
| 2026-07-14 | 19.13 | $19.15 | 52218 |
| 2026-07-13 | 19.14 | $19.05 | 84700 |
| 2026-07-10 | 19.18 | $19.12 | 79300 |
| 2026-07-09 | 19.20 | $19.17 | 85100 |
| 2026-07-08 | 19.23 | $19.16 | 75000 |
| 2026-07-07 | 19.26 | $19.28 | 63314 |
| 2026-07-06 | 19.27 | $19.37 | 68200 |
| 2026-07-02 | 19.26 | $19.28 | 73000 |
| 2026-07-01 | 19.27 | $19.29 | 77500 |
| 2026-06-30 | 19.28 | $19.24 | 869600 |
| 2026-06-29 | 19.31 | $19.30 | 79300 |
| 2026-06-26 | 19.32 | $19.20 | 92600 |
| 2026-06-25 | 19.37 | $19.28 | 74113 |
| 2026-06-24 | 19.40 | $19.36 | 51100 |
| 2026-06-23 | 19.42 | $19.36 | 86821 |
| 2026-06-22 | 19.45 | $19.41 | 83900 |
| 2026-06-18 | 19.47 | $19.63 | 70220 |
| 2026-06-17 | 19.44 | $19.61 | 82800 |
| 2026-06-16 | 19.42 | $19.60 | 45800 |
| 2026-06-15 | 19.40 | $19.61 | 39200 |
| 2026-06-12 | 19.37 | $19.58 | 81500 |
| 2026-06-11 | 19.35 | $19.57 | 96900 |
| 2026-06-10 | 19.33 | $19.35 | 61300 |
| 2026-06-09 | 19.34 | $19.39 | 89600 |
| 2026-06-08 | 19.36 | $19.35 | 65900 |
| 2026-06-05 | 19.39 | $19.31 | 73506 |
| 2026-06-04 | 19.43 | $19.31 | 42532 |
| 2026-06-03 | 19.48 | $19.35 | 109426 |
| 2026-06-02 | 19.53 | $19.52 | 72913 |
| 2026-06-01 | 19.55 | $19.57 | 45900 |
| 2026-05-29 | 19.57 | $19.56 | 83300 |
| 2026-05-28 | 19.59 | $19.65 | 50500 |
| 2026-05-27 | 19.60 | $19.62 | 49000 |
| 2026-05-26 | 19.62 | $19.57 | 51638 |
| 2026-05-22 | 19.66 | $19.48 | 57314 |
| 2026-05-21 | 19.71 | $19.50 | 73220 |
| 2026-05-20 | 19.78 | $19.59 | 40231 |
| 2026-05-19 | 19.84 | $19.52 | 45843 |
| 2026-05-18 | 19.92 | $19.63 | 62000 |
| 2026-05-15 | 19.99 | $19.69 | 65800 |
| 2026-05-14 | 20.06 | $19.91 | 44400 |
| 2026-05-13 | 20.10 | $19.97 | 64900 |
| 2026-05-12 | 20.13 | $20.10 | 39400 |
| 2026-05-11 | 20.14 | $20.17 | 36400 |
| 2026-05-08 | 20.14 | $20.16 | 66214 |
| 2026-05-07 | 20.14 | $20.03 | 62434 |
| 2026-05-06 | 20.16 | $20.09 | 42325 |
| 2026-05-05 | 20.18 | $20.06 | 34420 |
| 2026-05-04 | 20.20 | $20.03 | 43400 |
| 2026-05-01 | 20.24 | $20.09 | 86736 |
| 2026-04-30 | 20.26 | $19.97 | 116827 |
| 2026-04-29 | 20.32 | $19.90 | 82302 |
| 2026-04-28 | 20.40 | $20.45 | 45100 |
| 2026-04-27 | 20.38 | $20.48 | 53465 |
| 2026-04-24 | 20.35 | $20.51 | 40900 |
| 2026-04-23 | 20.30 | $20.54 | 70335 |
| 2026-04-22 | 20.24 | $20.47 | 38839 |
| 2026-04-21 | 20.19 | $20.36 | 49700 |
| 2026-04-20 | 20.15 | $20.37 | 41817 |
| 2026-04-17 | 20.10 | $20.41 | 30500 |
| 2026-04-16 | 20.04 | $20.35 | 44900 |
| 2026-04-15 | 19.98 | $20.42 | 37500 |
| 2026-04-14 | 19.89 | $20.34 | 32300 |
| 2026-04-13 | 19.81 | $20.19 | 59500 |
| 2026-04-10 | 19.75 | $20.15 | 54900 |
| 2026-04-09 | 19.68 | $20.13 | 55200 |
| 2026-04-08 | 19.62 | $20.16 | 64500 |
| 2026-04-07 | 19.53 | $19.90 | 99400 |
| 2026-04-06 | 19.49 | $19.71 | 42000 |
| 2026-04-02 | 19.49 | $19.60 | 52700 |
| 2026-04-01 | 19.51 | $19.50 | 109700 |
| 2026-03-31 | 19.55 | $19.30 | 421500 |
| 2026-03-30 | 19.65 | $19.38 | 88200 |
| 2026-03-27 | 19.75 | $19.53 | 56246 |
| 2026-03-26 | 19.83 | $19.67 | 102400 |
| 2026-03-25 | 19.91 | $19.69 | 124630 |
| 2026-03-24 | 19.99 | $19.58 | 51119 |
| 2026-03-23 | 20.10 | $19.67 | 116534 |
| 2026-03-20 | 20.22 | $19.65 | 115300 |
| 2026-03-19 | 20.37 | $19.96 | 64800 |
| 2026-03-18 | 20.47 | $20.03 | 79800 |
| 2026-03-17 | 20.57 | $20.17 | 116400 |
| 2026-03-16 | 20.66 | $20.27 | 70200 |
| 2026-03-13 | 20.75 | $20.38 | 59100 |
| 2026-03-12 | 20.83 | $20.53 | 42500 |
| 2026-03-11 | 20.88 | $20.67 | 61600 |
| 2026-03-10 | 20.92 | $20.74 | 38200 |
| 2026-03-09 | 20.95 | $20.76 | 62100 |
| 2026-03-06 | 20.97 | $20.85 | 66400 |
| 2026-03-05 | 20.98 | $21.06 | 54600 |
| 2026-03-04 | 20.95 | $21.03 | 39900 |
| 2026-03-03 | 20.92 | $21.06 | 78900 |
| 2026-03-02 | 20.87 | $21.11 | 124600 |
| 2026-02-27 | 20.81 | $20.89 | 442900 |
| 2026-02-26 | 20.78 | $20.90 | 67600 |
| 2026-02-25 | 20.75 | $20.94 | 85900 |
| 2026-02-24 | 20.70 | $20.80 | 54700 |
| 2026-02-23 | 20.67 | $20.77 | 73800 |
| 2026-02-20 | 20.64 | $20.75 | 44200 |
| 2026-02-19 | 20.62 | $20.74 | 88600 |
| 2026-02-18 | 20.59 | $20.75 | 83000 |
| 2026-02-17 | 20.55 | $20.75 | 76200 |
| 2026-02-13 | 20.51 | $20.58 | 54200 |
| 2026-02-12 | 20.50 | $20.49 | 59400 |
| 2026-02-11 | 20.50 | $20.49 | 35200 |
| 2026-02-10 | 20.51 | $20.43 | 37000 |
| 2026-02-09 | 20.53 | $20.38 | 66800 |
| 2026-02-06 | 20.56 | $20.33 | 76800 |
| 2026-02-05 | 20.61 | $20.40 | 49200 |
| 2026-02-04 | 20.66 | $20.41 | 66200 |
| 2026-02-03 | 20.70 | $20.43 | 44500 |
| 2026-02-02 | 20.76 | $20.53 | 48700 |
| 2026-01-30 | 20.79 | $20.55 | 77100 |
| 2026-01-29 | 20.83 | $20.54 | 51200 |
| 2026-01-28 | 20.88 | $20.85 | 47500 |
| 2026-01-27 | 20.86 | $20.92 | 36500 |
| 2026-01-26 | 20.83 | $20.95 | 66800 |
| 2026-01-23 | 20.79 | $20.82 | 80300 |
| 2026-01-22 | 20.76 | $20.82 | 56500 |
| 2026-01-21 | 20.73 | $20.78 | 73700 |
| 2026-01-20 | 20.71 | $20.69 | 113500 |
| 2026-01-16 | 20.70 | $20.78 | 57600 |
| 2026-01-15 | 20.66 | $20.87 | 76500 |
| 2026-01-14 | 20.60 | $20.74 | 59400 |
| 2026-01-13 | 20.56 | $20.67 | 102400 |
| 2026-01-12 | 20.53 | $20.66 | 76700 |
| 2026-01-09 | 20.49 | $20.67 | 84200 |
| 2026-01-08 | 20.45 | $20.60 | 79800 |
| 2026-01-07 | 20.41 | $20.60 | 72400 |
| 2026-01-06 | 20.36 | $20.57 | 120400 |
| 2026-01-05 | 20.31 | $20.58 | 131100 |
| 2026-01-02 | 20.26 | $20.49 | 78000 |
| 2025-12-31 | 20.21 | $20.24 | 189000 |
| 2025-12-30 | 20.21 | $20.24 | 122000 |
| 2025-12-29 | 20.21 | $20.25 | 74400 |
| 2025-12-26 | 20.21 | $20.26 | 83900 |
| 2025-12-24 | 20.20 | $20.26 | 205100 |
| 2025-12-23 | 20.20 | $20.24 | 117600 |
| 2025-12-22 | 20.20 | $20.31 | 83600 |
| 2025-12-19 | 20.18 | $20.30 | 60400 |
| 2025-12-18 | 20.17 | $20.28 | 160800 |
| 2025-12-17 | 20.15 | $20.28 | 142700 |
| 2025-12-16 | 20.14 | $20.39 | 101900 |
| 2025-12-15 | 20.10 | $20.35 | 82400 |
| 2025-12-12 | 20.06 | $20.30 | 105100 |
| 2025-12-11 | 20.03 | $20.46 | 321900 |
| 2025-12-10 | 19.96 | $20.16 | 198500 |
| 2025-12-09 | 19.95 | $20.06 | 107700 |
| 2025-12-08 | 19.95 | $20.07 | 207400 |
| 2025-12-05 | 19.95 | $20.03 | 175500 |
| 2025-12-04 | 19.97 | $20.04 | 108200 |
| 2025-12-03 | 19.99 | $20.11 | 84100 |
| 2025-12-02 | 19.99 | $20.11 | 139800 |
| 2025-12-01 | 20.00 | $20.03 | 85200 |
| 2025-11-28 | 20.03 | $20.13 | 145900 |
| 2025-11-26 | 20.04 | $20.20 | 82300 |
| 2025-11-25 | 20.05 | $20.13 | 95400 |
| 2025-11-24 | 20.07 | $20.08 | 63100 |
| 2025-11-21 | 20.11 | $20.02 | 88600 |
| 2025-11-20 | 20.16 | $19.98 | 129300 |
| 2025-11-19 | 20.24 | $20.06 | 124900 |
| 2025-11-18 | 20.32 | $20.09 | 103500 |
| 2025-11-17 | 20.40 | $20.09 | 116700 |
| 2025-11-14 | 20.49 | $20.29 | 128500 |
| 2025-11-13 | 20.57 | $20.27 | 102600 |
| 2025-11-12 | 20.65 | $20.56 | 80000 |
| 2025-11-11 | 20.70 | $20.77 | 43600 |
| 2025-11-10 | 20.70 | $20.75 | 42500 |
| 2025-11-07 | 20.72 | $20.67 | 91000 |
| 2025-11-06 | 20.75 | $20.72 | 110500 |
| 2025-11-05 | 20.78 | $20.68 | 80600 |
| 2025-11-04 | 20.82 | $20.64 | 90000 |
| 2025-11-03 | 20.88 | $20.69 | 119200 |
| 2025-10-31 | 20.94 | $20.75 | 217500 |
| 2025-10-30 | 21.00 | $20.83 | 169300 |
| 2025-10-29 | 21.05 | $20.91 | 86100 |
| 2025-10-28 | 21.09 | $21.22 | 63800 |
| 2025-10-27 | 21.07 | $21.23 | 57200 |
| 2025-10-24 | 21.05 | $21.17 | 83000 |
| 2025-10-23 | 21.04 | $21.12 | 49900 |
| 2025-10-22 | 21.04 | $21.15 | 79700 |
| 2025-10-21 | 21.04 | $21.24 | 75900 |
| 2025-10-20 | 21.01 | $21.25 | 59700 |
| 2025-10-17 | 20.99 | $21.09 | 78900 |
| 2025-10-16 | 20.99 | $20.93 | 523900 |
| 2025-10-15 | 21.02 | $21.03 | 446800 |
| 2025-10-14 | 21.04 | $20.87 | 549800 |
| 2025-10-13 | 21.10 | $20.96 | 39800 |
| 2025-10-10 | 21.15 | $20.77 | 72200 |
| 2025-10-09 | 21.26 | $20.97 | 105200 |
| 2025-10-08 | 21.33 | $21.13 | 81400 |
| 2025-10-07 | 21.39 | $21.18 | 49600 |
| 2025-10-06 | 21.44 | $21.18 | 56700 |
| 2025-10-03 | 21.50 | $21.24 | 50000 |
| 2025-10-02 | 21.56 | $21.31 | 83800 |
| 2025-10-01 | 21.62 | $21.33 | 144900 |
| 2025-09-30 | 21.68 | $20.98 | 256500 |
| 2025-09-29 | 21.82 | $21.15 | 116500 |
| 2025-09-26 | 21.95 | $21.14 | 127800 |
| 2025-09-25 | 22.10 | $21.37 | 296000 |
| 2025-09-24 | 22.23 | $21.73 | 106500 |
| 2025-09-23 | 22.30 | $21.83 | 75300 |
| 2025-09-22 | 22.35 | $22.08 | 67300 |
| 2025-09-19 | 22.36 | $22.19 | 66200 |
| 2025-09-18 | 22.35 | $22.27 | 42100 |
| 2025-09-17 | 22.32 | $22.28 | 55500 |
| 2025-09-16 | 22.27 | $22.30 | 77100 |
| 2025-09-15 | 22.21 | $22.33 | 48200 |
| 2025-09-12 | 22.14 | $22.28 | 68900 |
| 2025-09-11 | 22.05 | $22.15 | 62500 |
| 2025-09-10 | 21.98 | $22.06 | 39600 |
| 2025-09-09 | 21.92 | $22.05 | 33900 |
| 2025-09-08 | 21.84 | $21.97 | 122700 |
| 2025-09-05 | 21.77 | $22.03 | 45600 |
| 2025-09-04 | 21.67 | $21.70 | 50000 |
| 2025-09-03 | 21.62 | $21.64 | 72200 |
| 2025-09-02 | 21.58 | $21.47 | 70700 |
| 2025-08-29 | 21.56 | $21.52 | 409500 |
| 2025-08-28 | 21.52 | $21.52 | 47700 |
| 2025-08-27 | 21.48 | $21.59 | 49900 |
| 2025-08-26 | 21.42 | $21.58 | 141300 |
| 2025-08-25 | 21.34 | $21.53 | 41500 |
| 2025-08-22 | 21.26 | $21.64 | 107200 |
| 2025-08-21 | 21.14 | $21.40 | 98500 |
| 2025-08-20 | 21.05 | $21.37 | 115600 |
| 2025-08-19 | 20.95 | $21.18 | 100000 |
| 2025-08-18 | 20.88 | $20.95 | 35900 |
| 2025-08-15 | 20.84 | $20.87 | 45200 |
| 2025-08-14 | 20.81 | $20.93 | 56100 |
| 2025-08-13 | 20.76 | $20.97 | 46300 |
| 2025-08-12 | 20.69 | $20.82 | 59700 |
| 2025-08-11 | 20.65 | $20.65 | 38000 |
| 2025-08-08 | 20.63 | $20.59 | 83000 |
| 2025-08-07 | 20.61 | $20.52 | 77400 |
| 2025-08-06 | 20.61 | $20.59 | 48500 |
| 2025-08-05 | 20.60 | $20.76 | 50300 |
| 2025-08-04 | 20.54 | $20.77 | 48800 |
| 2025-08-01 | 20.48 | $20.62 | 47200 |
| 2025-07-31 | 20.43 | $20.64 | 176000 |
| 2025-07-30 | 20.37 | $20.33 | 63600 |
| 2025-07-29 | 20.37 | $20.34 | 59300 |
| 2025-07-28 | 20.36 | $20.48 | 60700 |
| 2025-07-25 | 20.33 | $20.46 | 59400 |
| 2025-07-24 | 20.29 | $20.27 | 77300 |
| 2025-07-23 | 20.28 | $20.20 | 45700 |
| 2025-07-22 | 20.28 | $20.24 | 60500 |
| 2025-07-21 | 20.28 | $20.24 | 64800 |
| 2025-07-18 | 20.28 | $20.15 | 78700 |
| 2025-07-17 | 20.29 | $20.18 | 133100 |
| 2025-07-16 | 20.30 | $20.08 | 51000 |
| 2025-07-15 | 20.34 | $20.14 | 49500 |
| 2025-07-14 | 20.36 | $20.33 | 59600 |
| 2025-07-11 | 20.35 | $20.43 | 56600 |
| 2025-07-10 | 20.31 | $20.61 | 64500 |
| 2025-07-09 | 20.22 | $20.44 | 47600 |
| 2025-07-08 | 20.16 | $20.36 | 69100 |
| 2025-07-07 | 20.11 | $20.33 | 63400 |
| 2025-07-03 | 20.05 | $20.42 | 32300 |
| 2025-07-02 | 19.96 | $20.42 | 70700 |
| 2025-07-01 | 19.86 | $20.15 | 133400 |
| 2025-06-30 | 19.80 | $19.80 | 283200 |
| 2025-06-27 | 19.81 | $19.93 | 114800 |
| 2025-06-26 | 19.78 | $20.02 | 47900 |
| 2025-06-25 | 19.74 | $19.87 | 44500 |
| 2025-06-24 | 19.72 | $19.93 | 58600 |
| 2025-06-23 | 19.68 | $19.82 | 50200 |
| 2025-06-20 | 19.67 | $19.76 | 63100 |
| 2025-06-18 | 19.66 | $19.71 | 119300 |
| 2025-06-17 | 19.66 | $19.61 | 100400 |
| 2025-06-16 | 19.69 | $19.65 | 104500 |
| 2025-06-13 | 19.71 | $19.75 | 49400 |
| 2025-06-12 | 19.71 | $19.81 | 80500 |
| 2025-06-11 | 19.70 | $19.74 | 67300 |
| 2025-06-10 | 19.71 | $19.81 | 50800 |
| 2025-06-09 | 19.71 | $19.75 | 52400 |
| 2025-06-06 | 19.71 | $19.72 | 60400 |
| 2025-06-05 | 19.73 | $19.84 | 118600 |
| 2025-06-04 | 19.72 | $19.86 | 319500 |
| 2025-06-03 | 19.71 | $19.78 | 47200 |
| 2025-06-02 | 19.72 | $19.75 | 64300 |
| 2025-05-30 | 19.73 | $19.85 | 359800 |
| 2025-05-29 | 19.73 | $19.79 | 118200 |
| 2025-05-28 | 19.74 | $19.69 | 106500 |
| 2025-05-27 | 19.77 | $19.78 | 57600 |
| 2025-05-23 | 19.79 | $19.64 | 45600 |
| 2025-05-22 | 19.84 | $19.68 | 95900 |
| 2025-05-21 | 19.90 | $19.67 | 80500 |
| 2025-05-20 | 19.96 | $20.09 | 54400 |
| 2025-05-19 | 19.95 | $20.11 | 48500 |
| 2025-05-16 | 19.94 | $20.06 | 71200 |
| 2025-05-15 | 19.93 | $20.04 | 87200 |
| 2025-05-14 | 19.93 | $19.90 | 54600 |
| 2025-05-13 | 19.96 | $19.99 | 49300 |
| 2025-05-12 | 19.97 | $19.94 | 63000 |
| 2025-05-09 | 20.00 | $20.02 | 42600 |
| 2025-05-08 | 20.02 | $20.00 | 68900 |
| 2025-05-07 | 20.05 | $20.03 | 78500 |
| 2025-05-06 | 20.08 | $19.94 | 188900 |
| 2025-05-05 | 20.13 | $19.91 | 162000 |
| 2025-05-02 | 20.19 | $19.99 | 104800 |
| 2025-05-01 | 20.25 | $20.10 | 78700 |
| 2025-04-30 | 20.30 | $20.05 | 69300 |
| 2025-04-29 | 20.37 | $20.20 | 58900 |
| 2025-04-28 | 20.41 | $20.58 | 36600 |
| 2025-04-25 | 20.38 | $20.60 | 67100 |
| 2025-04-24 | 20.35 | $20.62 | 89200 |
| 2025-04-23 | 20.31 | $20.53 | 52800 |
| 2025-04-22 | 20.28 | $20.33 | 125100 |
| 2025-04-21 | 20.28 | $20.19 | 97500 |
| 2025-04-17 | 20.32 | $20.26 | 50500 |
| 2025-04-16 | 20.35 | $20.20 | 62200 |
| 2025-04-15 | 20.41 | $20.25 | 96300 |
| 2025-04-14 | 20.45 | $20.28 | 73800 |
| 2025-04-11 | 20.50 | $20.20 | 120600 |
| 2025-04-10 | 20.58 | $20.38 | 78300 |
| 2025-04-09 | 20.63 | $20.82 | 138200 |
| 2025-04-08 | 20.60 | $20.57 | 68000 |
| 2025-04-07 | 20.62 | $20.63 | 119000 |
| 2025-04-04 | 20.62 | $20.90 | 297300 |
| 2025-04-03 | 20.57 | $20.58 | 253000 |
| 2025-04-02 | 20.58 | $20.53 | 72200 |
| 2025-04-01 | 20.60 | $20.40 | 72300 |
| 2025-03-31 | 20.66 | $20.42 | 436900 |
| 2025-03-28 | 20.71 | $20.52 | 69000 |
| 2025-03-27 | 20.76 | $20.65 | 188900 |
| 2025-03-26 | 20.79 | $20.62 | 123700 |
| 2025-03-25 | 20.83 | $20.82 | 55900 |
| 2025-03-24 | 20.83 | $20.86 | 66700 |
| 2025-03-21 | 20.83 | $20.91 | 36200 |
| 2025-03-20 | 20.81 | $20.87 | 49300 |
| 2025-03-19 | 20.80 | $20.93 | 87600 |
| 2025-03-18 | 20.78 | $20.93 | 46800 |
| 2025-03-17 | 20.75 | $20.99 | 52500 |
| 2025-03-14 | 20.70 | $20.81 | 58600 |
| 2025-03-13 | 20.69 | $20.69 | 80700 |
| 2025-03-12 | 20.70 | $20.73 | 49300 |
| 2025-03-11 | 20.70 | $20.65 | 193600 |
| 2025-03-10 | 20.73 | $20.60 | 144800 |
| 2025-03-07 | 20.76 | $20.67 | 62400 |
| 2025-03-06 | 20.79 | $20.77 | 62500 |
| 2025-03-05 | 20.80 | $20.88 | 45000 |
| 2025-03-04 | 20.79 | $20.88 | 62900 |
| 2025-03-03 | 20.78 | $21.04 | 218400 |
| 2025-02-28 | 20.74 | $20.96 | 140800 |
| 2025-02-27 | 20.70 | $20.86 | 222800 |
| 2025-02-26 | 20.68 | $20.80 | 96300 |
| 2025-02-25 | 20.67 | $20.86 | 138400 |
| 2025-02-24 | 20.65 | $20.73 | 69000 |
| 2025-02-21 | 20.65 | $20.71 | 120500 |
| 2025-02-20 | 20.66 | $20.63 | 66300 |
| 2025-02-19 | 20.69 | $20.66 | 55700 |
| 2025-02-18 | 20.71 | $20.71 | 66600 |
| 2025-02-14 | 20.74 | $20.84 | 79500 |
| 2025-02-13 | 20.73 | $20.76 | 69800 |
| 2025-02-12 | 20.75 | $20.54 | 152100 |
| 2025-02-11 | 20.81 | $20.82 | 67500 |
| 2025-02-10 | 20.83 | $20.85 | 95500 |
| 2025-02-07 | 20.85 | $20.70 | 244000 |
| 2025-02-06 | 20.90 | $20.77 | 87800 |
| 2025-02-05 | 20.94 | $20.86 | 76400 |
| 2025-02-04 | 20.98 | $20.65 | 66900 |
| 2025-02-03 | 21.06 | $20.59 | 55300 |
| 2025-01-31 | 21.17 | $20.76 | 149800 |
| 2025-01-30 | 21.27 | $21.14 | 94200 |
| 2025-01-29 | 21.30 | $21.05 | 124600 |
| 2025-01-28 | 21.35 | $21.60 | 55700 |
| 2025-01-27 | 21.29 | $21.77 | 192400 |
| 2025-01-24 | 21.19 | $21.50 | 59700 |
| 2025-01-23 | 21.14 | $21.42 | 75000 |
| 2025-01-22 | 21.09 | $21.48 | 46200 |
| 2025-01-21 | 21.01 | $21.62 | 104300 |
| 2025-01-17 | 20.90 | $21.31 | 67900 |
| 2025-01-16 | 20.84 | $21.38 | 82000 |
| 2025-01-15 | 20.76 | $21.25 | 52200 |
| 2025-01-14 | 20.69 | $20.73 | 81600 |
| 2025-01-13 | 20.72 | $20.52 | 154600 |
| 2025-01-10 | 20.80 | $20.57 | 243500 |
| 2025-01-08 | 20.89 | $20.79 | 161800 |
| 2025-01-07 | 20.94 | $21.02 | 81100 |
| 2025-01-06 | 20.96 | $21.41 | 58100 |
| 2025-01-03 | 20.90 | $21.45 | 92400 |
| 2025-01-02 | 20.82 | $21.29 | 103500 |
| 2024-12-31 | 20.77 | $20.70 | 433000 |
| 2024-12-30 | 20.84 | $20.77 | 199600 |
| 2024-12-27 | 20.90 | $20.51 | 162900 |
| 2024-12-26 | 21.03 | $20.76 | 111100 |
| 2024-12-24 | 21.14 | $20.93 | 68400 |
| 2024-12-23 | 21.22 | $20.95 | 150200 |
| 2024-12-20 | 21.32 | $21.21 | 81900 |
| 2024-12-19 | 21.38 | $21.15 | 150100 |
| 2024-12-18 | 21.47 | $21.37 | 129700 |
| 2024-12-17 | 21.52 | $21.78 | 154700 |
| 2024-12-16 | 21.50 | $21.65 | 307700 |
| 2024-12-13 | 21.50 | $21.49 | 161800 |
| 2024-12-12 | 21.54 | $21.71 | 157000 |
| 2024-12-11 | 21.54 | $21.90 | 370800 |
| 2024-12-10 | 21.50 | $21.73 | 272600 |
| 2024-12-09 | 21.50 | $21.47 | 101500 |
| 2024-12-06 | 21.55 | $21.67 | 155800 |
| 2024-12-05 | 21.57 | $21.63 | 120700 |
| 2024-12-04 | 21.60 | $21.59 | 92200 |
| 2024-12-03 | 21.65 | $21.57 | 100100 |
| 2024-12-02 | 21.72 | $21.78 | 106000 |
| 2024-11-29 | 21.75 | $21.87 | 377200 |
| 2024-11-27 | 21.77 | $21.83 | 62800 |
| 2024-11-26 | 21.81 | $21.80 | 69500 |
| 2024-11-25 | 21.86 | $22.11 | 67800 |
| 2024-11-22 | 21.85 | $21.96 | 39400 |
| 2024-11-21 | 21.88 | $21.91 | 68400 |
| 2024-11-20 | 21.92 | $21.74 | 77600 |
| 2024-11-19 | 22.01 | $21.84 | 101300 |
| 2024-11-18 | 22.10 | $22.04 | 116200 |
| 2024-11-15 | 22.16 | $22.00 | 62500 |
| 2024-11-14 | 22.25 | $22.06 | 122000 |
| 2024-11-13 | 22.33 | $22.14 | 100100 |
| 2024-11-12 | 22.42 | $22.31 | 137900 |
| 2024-11-11 | 22.48 | $22.55 | 96700 |
| 2024-11-08 | 22.50 | $22.74 | 118600 |
| 2024-11-07 | 22.50 | $22.57 | 49100 |
| 2024-11-06 | 22.53 | $22.42 | 61400 |
| 2024-11-05 | 22.59 | $22.79 | 71100 |
| 2024-11-04 | 22.60 | $22.55 | 62200 |
| 2024-11-01 | 22.65 | $22.25 | 72600 |
| 2024-10-31 | 22.78 | $22.31 | 108900 |
| 2024-10-30 | 22.92 | $22.47 | 85600 |
| 2024-10-29 | 23.05 | $22.46 | 84300 |
| 2024-10-28 | 23.21 | $22.87 | 91100 |
| 2024-10-25 | 23.30 | $22.88 | 67000 |
| 2024-10-24 | 23.41 | $22.90 | 102700 |
| 2024-10-23 | 23.53 | $22.94 | 221100 |
| 2024-10-22 | 23.67 | $23.36 | 104300 |
| 2024-10-21 | 23.74 | $23.43 | 75800 |
| 2024-10-18 | 23.80 | $23.84 | 60400 |
| 2024-10-17 | 23.79 | $23.86 | 67100 |
| 2024-10-16 | 23.77 | $23.94 | 74200 |
| 2024-10-15 | 23.74 | $23.74 | 94900 |
| 2024-10-14 | 23.74 | $23.52 | 82400 |
| 2024-10-11 | 23.78 | $23.50 | 78200 |
| 2024-10-10 | 23.84 | $23.38 | 66900 |
| 2024-10-09 | 23.93 | $23.54 | 54500 |
| 2024-10-08 | 24.00 | $23.69 | 54800 |
| 2024-10-07 | 24.05 | $23.49 | 120100 |
| 2024-10-04 | 24.15 | $23.71 | 87700 |
| 2024-10-03 | 24.22 | $23.88 | 41900 |
| 2024-10-02 | 24.26 | $23.85 | 86100 |
| 2024-10-01 | 24.31 | $23.93 | 75200 |
| 2024-09-30 | 24.35 | $23.74 | 173200 |
| 2024-09-27 | 24.44 | $24.10 | 132400 |
| 2024-09-26 | 24.47 | $24.22 | 129900 |
| 2024-09-25 | 24.46 | $24.30 | 57500 |
| 2024-09-24 | 24.44 | $24.29 | 93300 |
| 2024-09-23 | 24.42 | $24.33 | 46100 |
| 2024-09-20 | 24.38 | $24.42 | 69000 |
| 2024-09-19 | 24.31 | $24.46 | 81300 |
| 2024-09-18 | 24.22 | $24.26 | 98500 |
| 2024-09-17 | 24.15 | $24.31 | 80600 |
| 2024-09-16 | 24.06 | $24.29 | 58700 |
| 2024-09-13 | 23.96 | $24.05 | 64900 |
| 2024-09-12 | 23.89 | $24.07 | 95000 |
| 2024-09-11 | 23.80 | $24.06 | 54100 |
| 2024-09-10 | 23.69 | $23.94 | 40900 |
| 2024-09-09 | 23.59 | $23.85 | 37400 |
| 2024-09-06 | 23.49 | $23.61 | 32100 |
| 2024-09-05 | 23.43 | $23.64 | 47900 |
| 2024-09-04 | 23.34 | $23.54 | 55300 |
| 2024-09-03 | 23.26 | $23.20 | 37300 |
| 2024-08-30 | 23.24 | $23.08 | 102700 |
| 2024-08-29 | 23.24 | $23.37 | 53300 |
| 2024-08-28 | 23.17 | $23.32 | 63300 |
| 2024-08-27 | 23.10 | $23.38 | 51500 |
| 2024-08-26 | 23.01 | $23.35 | 65600 |
| 2024-08-23 | 22.91 | $23.35 | 39500 |
| 2024-08-22 | 22.78 | $23.11 | 40900 |
| 2024-08-21 | 22.69 | $23.14 | 38500 |
| 2024-08-20 | 22.58 | $22.96 | 52600 |
| 2024-08-19 | 22.48 | $22.87 | 747300 |
| 2024-08-16 | 22.39 | $22.74 | 58900 |
| 2024-08-15 | 22.31 | $22.51 | 47900 |
| 2024-08-14 | 22.27 | $22.59 | 26600 |
| 2024-08-13 | 22.20 | $22.40 | 44800 |
| 2024-08-12 | 22.16 | $22.18 | 40200 |
| 2024-08-09 | 22.16 | $22.28 | 47000 |
| 2024-08-08 | 22.14 | $22.31 | 40700 |
| 2024-08-07 | 22.12 | $22.17 | 43700 |
| 2024-08-06 | 22.11 | $22.02 | 114900 |
| 2024-08-05 | 22.14 | $21.84 | 78900 |
| 2024-08-02 | 22.22 | $22.06 | 88900 |
| 2024-08-01 | 22.26 | $21.90 | 215900 |
| 2024-07-31 | 22.33 | $21.76 | 234800 |
| 2024-07-30 | 22.45 | $22.08 | 56700 |
| 2024-07-29 | 22.53 | $21.99 | 55300 |
| 2024-07-26 | 22.63 | $22.61 | 51300 |
| 2024-07-25 | 22.62 | $22.49 | 58300 |
| 2024-07-24 | 22.63 | $22.34 | 84200 |
| 2024-07-23 | 22.67 | $22.64 | 350400 |
| 2024-07-22 | 22.65 | $22.63 | 27300 |
| 2024-07-19 | 22.63 | $22.66 | 48500 |
| 2024-07-18 | 22.61 | $22.66 | 43100 |
| 2024-07-17 | 22.57 | $22.66 | 27800 |
| 2024-07-16 | 22.53 | $22.66 | 54100 |
| 2024-07-15 | 22.49 | $22.72 | 49300 |
| 2024-07-12 | 22.42 | $22.69 | 32600 |
| 2024-07-11 | 22.34 | $22.60 | 46900 |
| 2024-07-10 | 22.28 | $22.33 | 48100 |
| 2024-07-09 | 22.25 | $22.17 | 38400 |
| 2024-07-08 | 22.26 | $22.30 | 32700 |
| 2024-07-05 | 22.24 | $22.29 | 21700 |
| 2024-07-03 | 22.22 | $22.29 | 28300 |
| 2024-07-02 | 22.20 | $22.15 | 22700 |
| 2024-07-01 | 22.20 | $22.10 | 90600 |
| 2024-06-28 | 22.21 | $22.07 | 93300 |
| 2024-06-27 | 22.23 | $22.39 | 39200 |
| 2024-06-26 | 22.19 | $22.33 | 37200 |
| 2024-06-25 | 22.15 | $22.39 | 51200 |
| 2024-06-24 | 22.09 | $22.20 | 41900 |
| 2024-06-21 | 22.06 | $22.27 | 46900 |
| 2024-06-20 | 22.01 | $22.20 | 37100 |
| 2024-06-18 | 21.96 | $22.09 | 47600 |
| 2024-06-17 | 21.94 | $22.00 | 37800 |
| 2024-06-14 | 21.92 | $21.96 | 45900 |
| 2024-06-13 | 21.92 | $22.11 | 49100 |
| 2024-06-12 | 21.88 | $22.00 | 50300 |
| 2024-06-11 | 21.86 | $21.84 | 30400 |
| 2024-06-10 | 21.87 | $21.89 | 55300 |
| 2024-06-07 | 21.87 | $22.00 | 38000 |
| 2024-06-06 | 21.85 | $22.10 | 57200 |
| 2024-06-05 | 21.80 | $21.98 | 105300 |
| 2024-06-04 | 21.77 | $21.99 | 86400 |
| 2024-06-03 | 21.74 | $22.05 | 38800 |
| 2024-05-31 | 21.69 | $22.15 | 122900 |
| 2024-05-30 | 21.61 | $21.77 | 40000 |
| 2024-05-29 | 21.60 | $21.49 | 44200 |
| 2024-05-28 | 21.64 | $21.73 | 41900 |
| 2024-05-24 | 21.65 | $21.74 | 23100 |
| 2024-05-23 | 21.65 | $21.64 | 255000 |
| 2024-05-22 | 21.68 | $21.82 | 43200 |
| 2024-05-21 | 21.67 | $21.87 | 80100 |
| 2024-05-20 | 21.66 | $21.86 | 53500 |
| 2024-05-17 | 21.65 | $21.91 | 79500 |
| 2024-05-16 | 21.62 | $21.89 | 95200 |
| 2024-05-15 | 21.60 | $21.94 | 132500 |
| 2024-05-14 | 21.56 | $21.70 | 73000 |
| 2024-05-13 | 21.58 | $21.70 | 29000 |
| 2024-05-10 | 21.59 | $21.62 | 39800 |
| 2024-05-09 | 21.63 | $21.68 | 41400 |
| 2024-05-08 | 21.67 | $21.70 | 62200 |
| 2024-05-07 | 21.70 | $22.01 | 45600 |
| 2024-05-06 | 21.68 | $22.13 | 60300 |
| 2024-05-03 | 21.64 | $21.96 | 43300 |
| 2024-05-02 | 21.62 | $21.76 | 48500 |
| 2024-05-01 | 21.65 | $21.59 | 70200 |
| 2024-04-30 | 21.72 | $21.37 | 71700 |
| 2024-04-29 | 21.86 | $21.69 | 60900 |
| 2024-04-26 | 21.94 | $21.63 | 55800 |
| 2024-04-25 | 22.06 | $22.07 | 101000 |
| 2024-04-24 | 22.11 | $22.47 | 25400 |
| 2024-04-23 | 22.08 | $22.49 | 151600 |
| 2024-04-22 | 22.05 | $21.92 | 41800 |
| 2024-04-19 | 22.13 | $21.88 | 1.2M |
| 2024-04-18 | 22.24 | $21.78 | 55400 |
| 2024-04-17 | 22.39 | $21.95 | 53300 |
| 2024-04-16 | 22.53 | $21.63 | 54400 |
| 2024-04-15 | 22.76 | $21.61 | 53700 |
| 2024-04-12 | 23.04 | $22.39 | 38700 |
| 2024-04-11 | 23.19 | $22.61 | 37800 |
| 2024-04-10 | 23.33 | $22.89 | 53200 |
| 2024-04-09 | 23.43 | $23.48 | 34000 |
| 2024-04-08 | 23.42 | $23.50 | 31000 |
| 2024-04-05 | 23.40 | $23.55 | 71600 |
| 2024-04-04 | 23.38 | $23.45 | 67700 |
| 2024-04-03 | 23.37 | $23.09 | 62900 |
| 2024-04-02 | 23.43 | $22.95 | 42800 |
| 2024-04-01 | 23.53 | $23.11 | 114500 |
| 2024-03-28 | 23.62 | $22.99 | 191900 |
| 2024-03-27 | 23.74 | $23.55 | 51600 |
| 2024-03-26 | 23.77 | $23.53 | 38800 |
| 2024-03-25 | 23.80 | $23.58 | 61500 |
| 2024-03-22 | 23.83 | $23.99 | 49200 |
| 2024-03-21 | 23.78 | $23.99 | 65600 |
| 2024-03-20 | 23.71 | $23.75 | 45500 |
| 2024-03-19 | 23.69 | $23.73 | 52200 |
| 2024-03-18 | 23.66 | $23.38 | 34800 |
| 2024-03-15 | 23.70 | $23.41 | 70300 |
| 2024-03-14 | 23.74 | $23.66 | 48400 |
| 2024-03-13 | 23.74 | $23.80 | 45700 |
| 2024-03-12 | 23.70 | $23.82 | 50400 |
| 2024-03-11 | 23.65 | $23.86 | 41500 |
| 2024-03-08 | 23.59 | $23.99 | 37600 |
| 2024-03-07 | 23.48 | $23.77 | 40900 |
| 2024-03-06 | 23.41 | $23.57 | 71800 |
| 2024-03-05 | 23.36 | $23.43 | 55800 |
| 2024-03-04 | 23.34 | $23.35 | 44100 |
| 2024-03-01 | 23.33 | $23.52 | 73800 |
| 2024-02-29 | 23.28 | $23.40 | 179700 |
| 2024-02-28 | 23.24 | $23.12 | 49900 |
| 2024-02-27 | 23.26 | $23.10 | 41000 |
| 2024-02-26 | 23.29 | $23.21 | 48200 |
| 2024-02-23 | 23.30 | $23.22 | 54900 |
| 2024-02-22 | 23.30 | $23.07 | 33000 |
| 2024-02-21 | 23.34 | $23.03 | 53800 |
| 2024-02-20 | 23.39 | $23.30 | 54700 |
| 2024-02-16 | 23.40 | $23.14 | 46900 |
| 2024-02-15 | 23.43 | $23.22 | 36700 |
| 2024-02-14 | 23.46 | $23.08 | 49200 |
| 2024-02-13 | 23.51 | $23.23 | 57200 |
| 2024-02-12 | 23.55 | $23.64 | 39300 |
| 2024-02-09 | 23.50 | $23.50 | 42600 |
| 2024-02-08 | 23.47 | $23.31 | 36800 |
| 2024-02-07 | 23.47 | $23.25 | 105700 |
| 2024-02-06 | 23.49 | $23.24 | 50100 |
| 2024-02-05 | 23.50 | $23.16 | 46700 |
| 2024-02-02 | 23.54 | $23.49 | 68300 |
| 2024-02-01 | 23.51 | $23.70 | 95000 |
| 2024-01-31 | 23.43 | $23.50 | 76100 |
| 2024-01-30 | 23.38 | $23.42 | 89300 |
| 2024-01-29 | 23.33 | $23.37 | 45400 |
| 2024-01-26 | 23.29 | $23.20 | 53600 |
| 2024-01-25 | 23.27 | $23.51 | 69900 |
| 2024-01-24 | 23.18 | $23.18 | 41800 |
| 2024-01-23 | 23.15 | $23.11 | 32300 |
| 2024-01-22 | 23.12 | $23.15 | 72900 |
| 2024-01-19 | 23.08 | $22.96 | 80100 |
| 2024-01-18 | 23.07 | $22.95 | 94600 |
| 2024-01-17 | 23.05 | $22.90 | 49800 |
| 2024-01-16 | 23.05 | $22.97 | 45200 |
| 2024-01-12 | 23.03 | $23.06 | 31800 |
| 2024-01-11 | 22.98 | $23.06 | 54900 |
| 2024-01-10 | 22.92 | $23.03 | 32900 |
| 2024-01-09 | 22.86 | $22.97 | 40600 |
| 2024-01-08 | 22.80 | $22.98 | 52100 |
| 2024-01-05 | 22.73 | $22.67 | 69300 |
| 2024-01-04 | 22.70 | $22.50 | 33800 |
| 2024-01-03 | 22.71 | $22.48 | 72200 |
| 2024-01-02 | 22.72 | $22.39 | 55900 |
| 2023-12-29 | 22.75 | $22.48 | 123400 |
| 2023-12-28 | 22.77 | $22.97 | 95900 |
| 2023-12-27 | 22.68 | $22.98 | 82400 |
| 2023-12-26 | 22.57 | $22.80 | 89600 |
| 2023-12-22 | 22.48 | $22.77 | 64200 |
| 2023-12-21 | 22.38 | $22.52 | 54300 |
| 2023-12-20 | 22.32 | $22.38 | 58300 |
| 2023-12-19 | 22.27 | $22.37 | 74600 |
| 2023-12-18 | 22.22 | $22.38 | 96800 |
| 2023-12-15 | 22.16 | $22.49 | 90900 |
| 2023-12-14 | 22.06 | $22.34 | 90300 |
| 2023-12-13 | 21.97 | $21.84 | 144200 |
| 2023-12-12 | 21.97 | $21.37 | 45600 |
| 2023-12-11 | 22.08 | $21.49 | 67800 |
| 2023-12-08 | 22.17 | $21.80 | 94400 |
| 2023-12-07 | 22.21 | $22.05 | 56400 |
| 2023-12-06 | 22.20 | $22.08 | 55000 |
| 2023-12-05 | 22.18 | $21.97 | 74100 |
| 2023-12-04 | 22.18 | $21.80 | 84700 |
| 2023-12-01 | 22.21 | $22.32 | 64700 |
| 2023-11-30 | 22.13 | $22.25 | 180200 |
| 2023-11-29 | 22.06 | $22.03 | 59200 |
| 2023-11-28 | 22.02 | $21.88 | 62100 |
| 2023-11-27 | 22.00 | $21.95 | 39600 |
| 2023-11-24 | 21.95 | $21.86 | 16600 |
| 2023-11-22 | 21.92 | $21.84 | 100200 |
| 2023-11-21 | 21.89 | $21.95 | 125100 |
| 2023-11-20 | 21.82 | $21.86 | 61800 |
| 2023-11-17 | 21.76 | $21.97 | 83400 |
| 2023-11-16 | 21.66 | $22.11 | 49500 |
| 2023-11-15 | 21.52 | $22.14 | 60600 |
| 2023-11-14 | 21.34 | $22.15 | 84600 |
| 2023-11-13 | 21.14 | $21.50 | 42700 |
| 2023-11-10 | 21.03 | $21.25 | 31500 |
| 2023-11-09 | 20.96 | $21.04 | 46400 |
| 2023-11-08 | 20.92 | $21.38 | 47900 |
| 2023-11-07 | 20.80 | $21.45 | 41400 |
| 2023-11-06 | 20.65 | $21.72 | 55600 |
| 2023-11-03 | 20.41 | $21.81 | 72700 |
| 2023-11-02 | 20.12 | $21.60 | 58100 |
| 2023-11-01 | 19.82 | $20.89 | 97900 |
| 2023-10-31 | 19.63 | $20.26 | 79800 |
| 2023-10-30 | 19.55 | $19.95 | 74700 |
| 2023-10-27 | 19.52 | $19.77 | 39500 |
| 2023-10-26 | 19.52 | $19.92 | 62500 |
| 2023-10-25 | 19.50 | $20.02 | 84500 |
| 2023-10-24 | 19.45 | $20.14 | 85500 |
| 2023-10-23 | 19.38 | $19.74 | 160600 |
| 2023-10-20 | 19.38 | $19.62 | 73000 |
| 2023-10-19 | 19.41 | $19.45 | 98100 |
| 2023-10-18 | 19.49 | $19.44 | 58800 |
| 2023-10-17 | 19.58 | $19.53 | 51600 |
| 2023-10-16 | 19.68 | $19.70 | 77300 |
| 2023-10-13 | 19.76 | $19.55 | 50700 |
| 2023-10-12 | 19.89 | $19.82 | 50700 |
| 2023-10-11 | 19.98 | $20.03 | 81900 |
| 2023-10-10 | 20.06 | $19.90 | 80700 |
| 2023-10-09 | 20.17 | $19.79 | 69300 |
| 2023-10-06 | 20.33 | $19.66 | 165200 |
| 2023-10-05 | 20.55 | $19.88 | 121100 |
| 2023-10-04 | 20.76 | $19.70 | 139500 |
| 2023-10-03 | 21.04 | $19.67 | 157200 |
| 2023-10-02 | 21.38 | $20.30 | 106900 |
| 2023-09-29 | 21.64 | $21.05 | 358900 |
| 2023-09-28 | 21.79 | $21.23 | 172300 |
| 2023-09-27 | 21.92 | $21.67 | 137300 |
| 2023-09-26 | 21.99 | $21.67 | 192300 |
| 2023-09-25 | 22.06 | $21.86 | 75600 |
| 2023-09-22 | 22.10 | $21.86 | 41500 |
| 2023-09-21 | 22.16 | $21.72 | 44800 |
| 2023-09-20 | 22.25 | $22.09 | 82600 |
| 2023-09-19 | 22.27 | $22.18 | 86300 |
| 2023-09-18 | 22.28 | $22.19 | 42200 |
| 2023-09-15 | 22.29 | $22.23 | 69900 |
| 2023-09-14 | 22.30 | $22.25 | 33300 |
| 2023-09-13 | 22.30 | $22.23 | 1.1M |
| 2023-09-12 | 22.30 | $22.27 | 64400 |
| 2023-09-11 | 22.30 | $22.43 | 43400 |
| 2023-09-08 | 22.25 | $22.63 | 42000 |
| 2023-09-07 | 22.16 | $22.59 | 64600 |
| 2023-09-06 | 22.07 | $22.44 | 58600 |
| 2023-09-05 | 21.99 | $22.34 | 42200 |
| 2023-09-01 | 21.92 | $22.41 | 49900 |
| 2023-08-31 | 21.82 | $22.41 | 209700 |
| 2023-08-30 | 21.70 | $22.00 | 31500 |
| 2023-08-29 | 21.66 | $21.92 | 47600 |
| 2023-08-28 | 21.63 | $21.88 | 41600 |
| 2023-08-25 | 21.60 | $21.80 | 34100 |
| 2023-08-24 | 21.58 | $21.59 | 57100 |
| 2023-08-23 | 21.61 | $21.59 | 49200 |
| 2023-08-22 | 21.64 | $21.26 | 83200 |
| 2023-08-21 | 21.75 | $21.45 | 52600 |
| 2023-08-18 | 21.84 | $21.70 | 45000 |
| 2023-08-17 | 21.89 | $21.77 | 51500 |
| 2023-08-16 | 21.93 | $21.85 | 41100 |
| 2023-08-15 | 21.97 | $21.92 | 46000 |
| 2023-08-14 | 22.00 | $22.16 | 28900 |
| 2023-08-11 | 21.98 | $22.05 | 38300 |
| 2023-08-10 | 21.98 | $22.11 | 50100 |
| 2023-08-09 | 21.98 | $22.28 | 61900 |
| 2023-08-08 | 21.94 | $22.28 | 47900 |
| 2023-08-07 | 21.89 | $22.17 | 278500 |
| 2023-08-04 | 21.86 | $21.59 | 40800 |
| 2023-08-03 | 21.95 | $21.37 | 61200 |
| 2023-08-02 | 22.10 | $21.61 | 75800 |
| 2023-08-01 | 22.22 | $21.95 | 55500 |
| 2023-07-31 | 22.29 | $22.15 | 138500 |
| 2023-07-28 | 22.34 | $22.07 | 61300 |
| 2023-07-27 | 22.41 | $22.13 | 69500 |
| 2023-07-26 | 22.47 | $22.53 | 90600 |
| 2023-07-25 | 22.47 | $22.51 | 41200 |
| 2023-07-24 | 22.47 | $22.51 | 36300 |
| 2023-07-21 | 22.47 | $22.48 | 41500 |
| 2023-07-20 | 22.47 | $22.48 | 50300 |
| 2023-07-19 | 22.48 | $22.49 | 38000 |
| 2023-07-18 | 22.48 | $22.45 | 51300 |
| 2023-07-17 | 22.50 | $22.37 | 36600 |
| 2023-07-14 | 22.53 | $22.41 | 58100 |
| 2023-07-13 | 22.56 | $22.60 | 58300 |
| 2023-07-12 | 22.56 | $22.60 | 36400 |
| 2023-07-11 | 22.56 | $22.55 | 44000 |
| 2023-07-10 | 22.57 | $22.50 | 25800 |
| 2023-07-07 | 22.59 | $22.52 | 35400 |
| 2023-07-06 | 22.60 | $22.50 | 67200 |
| 2023-07-05 | 22.63 | $22.76 | 352600 |
| 2023-07-03 | 22.61 | $22.99 | 21400 |
| 2023-06-30 | 22.53 | $22.97 | 232900 |
| 2023-06-29 | 22.45 | $22.43 | 34500 |
| 2023-06-28 | 22.47 | $22.57 | 42600 |
| 2023-06-27 | 22.46 | $22.44 | 47900 |
| 2023-06-26 | 22.48 | $22.50 | 31400 |
| 2023-06-23 | 22.49 | $22.61 | 31500 |
| 2023-06-22 | 22.47 | $22.54 | 41200 |
| 2023-06-21 | 22.48 | $22.50 | 54700 |
| 2023-06-20 | 22.49 | $22.30 | 45900 |
| 2023-06-16 | 22.55 | $22.47 | 48800 |
| 2023-06-15 | 22.58 | $22.46 | 101300 |
| 2023-06-14 | 22.62 | $22.29 | 87900 |
| 2023-06-13 | 22.70 | $22.32 | 106700 |
| 2023-06-12 | 22.79 | $22.39 | 81600 |
| 2023-06-09 | 22.87 | $22.54 | 87800 |
| 2023-06-08 | 22.95 | $22.64 | 77100 |
| 2023-06-07 | 23.01 | $22.71 | 135600 |
| 2023-06-06 | 23.06 | $23.12 | 83400 |
| 2023-06-05 | 23.04 | $23.20 | 63900 |
| 2023-06-02 | 23.00 | $23.20 | 405200 |
| 2023-06-01 | 22.95 | $23.29 | 86400 |
| 2023-05-31 | 22.88 | $23.19 | 273200 |
| 2023-05-30 | 22.81 | $22.78 | 28500 |
| 2023-05-26 | 22.82 | $22.66 | 44900 |
| 2023-05-25 | 22.85 | $22.51 | 56600 |
| 2023-05-24 | 22.92 | $22.64 | 79800 |
| 2023-05-23 | 22.98 | $22.77 | 50600 |
| 2023-05-22 | 23.02 | $22.81 | 50500 |
| 2023-05-19 | 23.05 | $22.88 | 56400 |
| 2023-05-18 | 23.08 | $22.96 | 49500 |
| 2023-05-17 | 23.09 | $23.06 | 62600 |
| 2023-05-16 | 23.08 | $22.86 | 56800 |
| 2023-05-15 | 23.11 | $23.11 | 36600 |
| 2023-05-12 | 23.09 | $23.12 | 44100 |
| 2023-05-11 | 23.07 | $22.99 | 33600 |
| 2023-05-10 | 23.07 | $23.11 | 55700 |
| 2023-05-09 | 23.04 | $22.91 | 58200 |
| 2023-05-08 | 23.05 | $23.02 | 55100 |
| 2023-05-05 | 23.04 | $22.89 | 63000 |
| 2023-05-04 | 23.05 | $22.75 | 80600 |
| 2023-05-03 | 23.10 | $22.76 | 79600 |
| 2023-05-02 | 23.14 | $22.82 | 65700 |
| 2023-05-01 | 23.18 | $22.74 | 70600 |
| 2023-04-28 | 23.25 | $23.09 | 159700 |
| 2023-04-27 | 23.24 | $23.08 | 125400 |
| 2023-04-26 | 23.24 | $23.15 | 75500 |
| 2023-04-25 | 23.22 | $23.15 | 86200 |
| 2023-04-24 | 23.19 | $23.21 | 36300 |
| 2023-04-21 | 23.14 | $23.15 | 55200 |
| 2023-04-20 | 23.10 | $23.13 | 54900 |
| 2023-04-19 | 23.05 | $23.14 | 79200 |
| 2023-04-18 | 23.00 | $23.11 | 62700 |
| 2023-04-17 | 22.93 | $22.94 | 111100 |
| 2023-04-14 | 22.89 | $22.97 | 92900 |
| 2023-04-13 | 22.84 | $22.90 | 66500 |
| 2023-04-12 | 22.79 | $22.85 | 100200 |
| 2023-04-11 | 22.73 | $22.75 | 439500 |
| 2023-04-10 | 22.70 | $22.75 | 62300 |
| 2023-04-06 | 22.65 | $22.74 | 71700 |
| 2023-04-05 | 22.59 | $22.66 | 66400 |
| 2023-04-04 | 22.54 | $22.62 | 50100 |
| 2023-04-03 | 22.49 | $22.57 | 89200 |
| 2023-03-31 | 22.45 | $22.60 | 311700 |
| 2023-03-30 | 22.38 | $22.65 | 148500 |
| 2023-03-29 | 22.29 | $22.61 | 125700 |
| 2023-03-28 | 22.20 | $22.55 | 114400 |
| 2023-03-27 | 22.10 | $22.56 | 104300 |
| 2023-03-24 | 21.99 | $22.43 | 44100 |
| 2023-03-23 | 21.88 | $22.17 | 89000 |
| 2023-03-22 | 21.81 | $22.35 | 140300 |
| 2023-03-21 | 21.69 | $22.10 | 80700 |
| 2023-03-20 | 21.60 | $21.82 | 67200 |
| 2023-03-17 | 21.56 | $21.99 | 48800 |
| 2023-03-16 | 21.47 | $22.22 | 100500 |
| 2023-03-15 | 21.32 | $21.41 | 115400 |
| 2023-03-14 | 21.33 | $21.32 | 73000 |
| 2023-03-13 | 21.35 | $21.01 | 88000 |
| 2023-03-10 | 21.44 | $21.07 | 40500 |
| 2023-03-09 | 21.53 | $21.15 | 56400 |
| 2023-03-08 | 21.63 | $21.50 | 39100 |
| 2023-03-07 | 21.66 | $21.59 | 35000 |
| 2023-03-06 | 21.68 | $21.62 | 48900 |
| 2023-03-03 | 21.70 | $21.58 | 64100 |
| 2023-03-02 | 21.73 | $21.50 | 68700 |
| 2023-03-01 | 21.79 | $21.70 | 36300 |
| 2023-02-28 | 21.81 | $21.86 | 107300 |
| 2023-02-27 | 21.79 | $21.78 | 57400 |
| 2023-02-24 | 21.80 | $21.57 | 53200 |
| 2023-02-23 | 21.85 | $21.67 | 55700 |
| 2023-02-22 | 21.88 | $21.39 | 73300 |
| 2023-02-21 | 21.98 | $21.19 | 49000 |
| 2023-02-17 | 22.14 | $21.77 | 47800 |
| 2023-02-16 | 22.20 | $21.91 | 54600 |
| 2023-02-15 | 22.24 | $22.03 | 79800 |
| 2023-02-14 | 22.26 | $22.03 | 66900 |
| 2023-02-13 | 22.28 | $21.98 | 57700 |
| 2023-02-10 | 22.32 | $21.78 | 30300 |
| 2023-02-09 | 22.39 | $21.88 | 70400 |
| 2023-02-08 | 22.46 | $21.88 | 66800 |
| 2023-02-07 | 22.54 | $21.87 | 71400 |
| 2023-02-06 | 22.63 | $21.96 | 66800 |
| 2023-02-03 | 22.71 | $22.18 | 84100 |
| 2023-02-02 | 22.76 | $22.56 | 79700 |
| 2023-02-01 | 22.73 | $22.50 | 91800 |
| 2023-01-31 | 22.70 | $22.56 | 215900 |
| 2023-01-30 | 22.66 | $22.50 | 118900 |
| 2023-01-27 | 22.61 | $22.41 | 93000 |
| 2023-01-26 | 22.57 | $22.55 | 45100 |
| 2023-01-25 | 22.49 | $22.74 | 72700 |
| 2023-01-24 | 22.36 | $22.75 | 53100 |
| 2023-01-23 | 22.20 | $22.77 | 77000 |
| 2023-01-20 | 22.00 | $22.58 | 147800 |
| 2023-01-19 | 21.81 | $22.44 | 85100 |
| 2023-01-18 | 21.61 | $22.23 | 126400 |
| 2023-01-17 | 21.42 | $22.06 | 87900 |
| 2023-01-13 | 21.24 | $21.86 | 55100 |
| 2023-01-12 | 21.07 | $21.61 | 61900 |
| 2023-01-11 | 20.92 | $21.42 | 107400 |
| 2023-01-10 | 20.79 | $21.37 | 64000 |
| 2023-01-09 | 20.64 | $21.29 | 97800 |
| 2023-01-06 | 20.48 | $21.27 | 69500 |
| 2023-01-05 | 20.31 | $20.90 | 111000 |
| 2023-01-04 | 20.18 | $20.71 | 48800 |
| 2023-01-03 | 20.08 | $20.12 | 132000 |
| 2022-12-30 | 20.08 | $19.64 | 188200 |
| 2022-12-29 | 20.19 | $19.91 | 160000 |
| 2022-12-28 | 20.25 | $19.79 | 161500 |
| 2022-12-27 | 20.35 | $19.96 | 123100 |
| 2022-12-23 | 20.43 | $20.07 | 90300 |
| 2022-12-22 | 20.50 | $20.13 | 95300 |
| 2022-12-21 | 20.57 | $20.35 | 98700 |
| 2022-12-20 | 20.60 | $20.39 | 117800 |
| 2022-12-19 | 20.63 | $20.55 | 111300 |
| 2022-12-16 | 20.63 | $20.48 | 126900 |
| 2022-12-15 | 20.64 | $20.53 | 138100 |
| 2022-12-14 | 20.64 | $20.61 | 124400 |
| 2022-12-13 | 20.63 | $20.70 | 123800 |
| 2022-12-12 | 20.59 | $20.36 | 128900 |
| 2022-12-09 | 20.61 | $20.48 | 128900 |
| 2022-12-08 | 20.62 | $20.53 | 322000 |
| 2022-12-07 | 20.61 | $20.60 | 133000 |
| 2022-12-06 | 20.59 | $20.44 | 105800 |
| 2022-12-05 | 20.59 | $20.61 | 131000 |
| 2022-12-02 | 20.56 | $21.00 | 98900 |
| 2022-12-01 | 20.44 | $20.69 | 165600 |
| 2022-11-30 | 20.36 | $20.39 | 266300 |
| 2022-11-29 | 20.33 | $20.13 | 251200 |
| 2022-11-28 | 20.35 | $20.45 | 85100 |
| 2022-11-25 | 20.31 | $20.60 | 25000 |
| 2022-11-23 | 20.23 | $20.65 | 53100 |
| 2022-11-22 | 20.12 | $20.46 | 89000 |
| 2022-11-21 | 20.04 | $20.47 | 92500 |
| 2022-11-18 | 19.94 | $20.33 | 77300 |
| 2022-11-17 | 19.85 | $20.41 | 88800 |
| 2022-11-16 | 19.73 | $20.56 | 77000 |
| 2022-11-15 | 19.56 | $20.63 | 256200 |
| 2022-11-14 | 19.35 | $20.01 | 84100 |
| 2022-11-11 | 19.24 | $20.31 | 81800 |
| 2022-11-10 | 19.05 | $20.18 | 102700 |
| 2022-11-09 | 18.85 | $19.09 | 99200 |
| 2022-11-08 | 18.86 | $19.39 | 119500 |
| 2022-11-07 | 18.81 | $18.98 | 100000 |
| 2022-11-04 | 18.84 | $18.89 | 137000 |
| 2022-11-03 | 18.90 | $18.91 | 94700 |
| 2022-11-02 | 18.96 | $19.04 | 127300 |
| 2022-11-01 | 19.02 | $19.02 | 98100 |
| 2022-10-31 | 19.09 | $19.12 | 136200 |
| 2022-10-28 | 19.15 | $19.30 | 50400 |
| 2022-10-27 | 19.19 | $19.23 | 100000 |
| 2022-10-26 | 19.25 | $19.51 | 137300 |
| 2022-10-25 | 19.27 | $19.61 | 114800 |
| 2022-10-24 | 19.27 | $19.31 | 162300 |
| 2022-10-21 | 19.34 | $19.22 | 162800 |
| 2022-10-20 | 19.45 | $19.38 | 100300 |
| 2022-10-19 | 19.54 | $19.48 | 118100 |
| 2022-10-18 | 19.64 | $19.63 | 101600 |
| 2022-10-17 | 19.71 | $19.54 | 159100 |
| 2022-10-14 | 19.83 | $19.48 | 420700 |
| 2022-10-13 | 19.97 | $19.46 | 276200 |
| 2022-10-12 | 20.15 | $19.72 | 112200 |
| 2022-10-11 | 20.31 | $19.85 | 421400 |
| 2022-10-10 | 20.47 | $19.98 | 171900 |
| 2022-10-07 | 20.62 | $20.33 | 187900 |
| 2022-10-06 | 20.74 | $20.67 | 143700 |
| 2022-10-05 | 20.80 | $20.98 | 58200 |
| 2022-10-04 | 20.81 | $21.22 | 86700 |
| 2022-10-03 | 20.77 | $20.88 | 66900 |
| 2022-09-30 | 20.80 | $20.64 | 374000 |
| 2022-09-29 | 20.88 | $20.86 | 143200 |
| 2022-09-28 | 20.94 | $21.08 | 82800 |
| 2022-09-27 | 20.96 | $20.80 | 80300 |
| 2022-09-26 | 21.05 | $20.74 | 74600 |
| 2022-09-23 | 21.16 | $20.95 | 76300 |
| 2022-09-22 | 21.26 | $21.32 | 54300 |
| 2022-09-21 | 21.29 | $21.54 | 120700 |
| 2022-09-20 | 21.28 | $21.30 | 70400 |
| 2022-09-19 | 21.33 | $21.34 | 65500 |
| 2022-09-16 | 21.38 | $21.44 | 53500 |
| 2022-09-15 | 21.41 | $21.40 | 55600 |
| 2022-09-14 | 21.47 | $21.60 | 58200 |
| 2022-09-13 | 21.49 | $21.54 | 55100 |
| 2022-09-12 | 21.53 | $21.61 | 91800 |
| 2022-09-09 | 21.57 | $21.50 | 59900 |
| 2022-09-08 | 21.63 | $21.12 | 71900 |
| 2022-09-07 | 21.80 | $21.37 | 60800 |
| 2022-09-06 | 21.93 | $21.38 | 60300 |
| 2022-09-02 | 22.09 | $21.60 | 86900 |
| 2022-09-01 | 22.23 | $21.68 | 51400 |
| 2022-08-31 | 22.37 | $21.84 | 81300 |
| 2022-08-30 | 22.51 | $22.04 | 56400 |
| 2022-08-29 | 22.63 | $22.05 | 61500 |
| 2022-08-26 | 22.76 | $22.25 | 50300 |
| 2022-08-25 | 22.88 | $22.47 | 126700 |
| 2022-08-24 | 22.97 | $22.20 | 74200 |
| 2022-08-23 | 23.12 | $21.98 | 160100 |
| 2022-08-22 | 23.35 | $22.73 | 60400 |
| 2022-08-19 | 23.46 | $22.96 | 69100 |
| 2022-08-18 | 23.53 | $23.14 | 49700 |
| 2022-08-17 | 23.58 | $23.08 | 165900 |
| 2022-08-16 | 23.64 | $23.30 | 44600 |
| 2022-08-15 | 23.66 | $23.34 | 163300 |
| 2022-08-12 | 23.68 | $23.53 | 132800 |
| 2022-08-11 | 23.66 | $23.46 | 78900 |
| 2022-08-10 | 23.65 | $23.63 | 77200 |
| 2022-08-09 | 23.59 | $23.36 | 79200 |
| 2022-08-08 | 23.58 | $23.52 | 79200 |
| 2022-08-05 | 23.54 | $23.43 | 154400 |
| 2022-08-04 | 23.50 | $23.86 | 89400 |
| 2022-08-03 | 23.36 | $23.86 | 102500 |
| 2022-08-02 | 23.19 | $23.60 | 244100 |
| 2022-08-01 | 23.05 | $23.21 | 121900 |
| 2022-07-29 | 22.97 | $23.38 | 114400 |
| 2022-07-28 | 22.84 | $22.97 | 131800 |
| 2022-07-27 | 22.77 | $23.17 | 66900 |
| 2022-07-26 | 22.64 | $22.98 | 69800 |
| 2022-07-25 | 22.54 | $22.89 | 54600 |
| 2022-07-22 | 22.43 | $22.85 | 37900 |
| 2022-07-21 | 22.31 | $22.68 | 53900 |
| 2022-07-20 | 22.21 | $22.36 | 91200 |
| 2022-07-19 | 22.16 | $22.43 | 63300 |
| 2022-07-18 | 22.08 | $22.31 | 54700 |
| 2022-07-15 | 22.02 | $22.18 | 47600 |
| 2022-07-14 | 21.97 | $22.04 | 82100 |
| 2022-07-13 | 21.94 | $21.89 | 88100 |
| 2022-07-12 | 21.95 | $21.86 | 82300 |
| 2022-07-11 | 21.95 | $21.88 | 72700 |
| 2022-07-08 | 21.96 | $21.99 | 99800 |
| 2022-07-07 | 21.94 | $22.28 | 57500 |
| 2022-07-06 | 21.85 | $22.15 | 60600 |
| 2022-07-05 | 21.78 | $22.26 | 50300 |
| 2022-07-01 | 21.68 | $22.26 | 49800 |
| 2022-06-30 | 21.55 | $21.85 | 42000 |
| 2022-06-29 | 21.50 | $21.72 | 75600 |
| 2022-06-28 | 21.46 | $21.76 | 82500 |
| 2022-06-27 | 21.41 | $21.78 | 46600 |
| 2022-06-24 | 21.35 | $21.67 | 53300 |
| 2022-06-23 | 21.30 | $21.43 | 133800 |
| 2022-06-22 | 21.30 | $21.21 | 90700 |
| 2022-06-21 | 21.34 | $21.05 | 134700 |
| 2022-06-17 | 21.43 | $20.89 | 116600 |
| 2022-06-16 | 21.56 | $20.89 | 140800 |
| 2022-06-15 | 21.72 | $21.02 | 181300 |
| 2022-06-14 | 21.87 | $20.62 | 189200 |
| 2022-06-13 | 22.14 | $20.95 | 150900 |
| 2022-06-10 | 22.37 | $21.83 | 119200 |
| 2022-06-09 | 22.46 | $22.26 | 106800 |
| 2022-06-08 | 22.47 | $22.60 | 104400 |
| 2022-06-07 | 22.40 | $22.69 | 204200 |
| 2022-06-06 | 22.31 | $22.61 | 156300 |
| 2022-06-03 | 22.22 | $22.71 | 279200 |
| 2022-06-02 | 22.08 | $22.83 | 169700 |
| 2022-06-01 | 21.90 | $22.81 | 269800 |
| 2022-05-31 | 21.70 | $22.84 | 219200 |
| 2022-05-27 | 21.46 | $22.92 | 144100 |
| 2022-05-26 | 21.16 | $22.44 | 161100 |
| 2022-05-25 | 20.91 | $21.89 | 175900 |
| 2022-05-24 | 20.74 | $21.21 | 238000 |
| 2022-05-23 | 20.69 | $21.15 | 132500 |
| 2022-05-20 | 20.65 | $21.05 | 126700 |
| 2022-05-19 | 20.63 | $21.19 | 162100 |
| 2022-05-18 | 20.58 | $21.10 | 139300 |
| 2022-05-17 | 20.54 | $21.17 | 220100 |
| 2022-05-16 | 20.48 | $21.17 | 118400 |
| 2022-05-13 | 20.42 | $20.97 | 98200 |
| 2022-05-12 | 20.39 | $20.91 | 144400 |
| 2022-05-11 | 20.38 | $20.69 | 151800 |
| 2022-05-10 | 20.42 | $20.55 | 151500 |
| 2022-05-09 | 20.50 | $20.24 | 182300 |
| 2022-05-06 | 20.66 | $20.31 | 404400 |
| 2022-05-05 | 20.84 | $20.66 | 191000 |
| 2022-05-04 | 20.97 | $21.05 | 285900 |
| 2022-05-03 | 21.06 | $20.60 | 293700 |
| 2022-05-02 | 21.25 | $20.53 | 204000 |
| 2022-04-29 | 21.50 | $21.12 | 374900 |
| 2022-04-28 | 21.67 | $21.69 | 198600 |
| 2022-04-27 | 21.75 | $21.53 | 175500 |
| 2022-04-26 | 21.88 | $21.81 | 241700 |
| 2022-04-25 | 21.97 | $21.81 | 116700 |
| 2022-04-22 | 22.08 | $21.63 | 123200 |
| 2022-04-21 | 22.26 | $21.80 | 154900 |
| 2022-04-20 | 22.43 | $22.04 | 206700 |
| 2022-04-19 | 22.58 | $21.98 | 328900 |
| 2022-04-18 | 22.77 | $22.17 | 256400 |
| 2022-04-14 | 22.95 | $22.39 | 141200 |
| 2022-04-13 | 23.12 | $22.56 | 132500 |
| 2022-04-12 | 23.28 | $22.77 | 338100 |
| 2022-04-11 | 23.43 | $22.94 | 174900 |
| 2022-04-08 | 23.56 | $23.39 | 98500 |
| 2022-04-07 | 23.62 | $23.54 | 129900 |
| 2022-04-06 | 23.67 | $23.38 | 140600 |
| 2022-04-05 | 23.75 | $23.66 | 102900 |
| 2022-04-04 | 23.79 | $24.07 | 82900 |
| 2022-04-01 | 23.75 | $24.13 | 57100 |
| 2022-03-31 | 23.70 | $24.13 | 202700 |
| 2022-03-30 | 23.64 | $24.09 | 75100 |
| 2022-03-29 | 23.57 | $23.92 | 152500 |
| 2022-03-28 | 23.53 | $23.68 | 60000 |
| 2022-03-25 | 23.55 | $23.60 | 140400 |
| 2022-03-24 | 23.58 | $23.76 | 131800 |
| 2022-03-23 | 23.58 | $23.70 | 133400 |
| 2022-03-22 | 23.60 | $23.75 | 90200 |
| 2022-03-21 | 23.62 | $23.78 | 99300 |
| 2022-03-18 | 23.63 | $24.02 | 159700 |
| 2022-03-17 | 23.60 | $23.81 | 164300 |
| 2022-03-16 | 23.61 | $23.66 | 166100 |
| 2022-03-15 | 23.65 | $23.38 | 143800 |
| 2022-03-14 | 23.77 | $23.31 | 118900 |
| 2022-03-11 | 23.92 | $23.86 | 78100 |
| 2022-03-10 | 23.98 | $23.95 | 109200 |
| 2022-03-09 | 24.03 | $24.14 | 119700 |
| 2022-03-08 | 24.06 | $24.03 | 150600 |
| 2022-03-07 | 24.11 | $24.11 | 171300 |
| 2022-03-04 | 24.16 | $24.36 | 128400 |
| 2022-03-03 | 24.17 | $24.38 | 92900 |
| 2022-03-02 | 24.18 | $24.55 | 125400 |
| 2022-03-01 | 24.15 | $24.54 | 80400 |
| 2022-02-28 | 24.13 | $24.45 | 158700 |
| 2022-02-25 | 24.12 | $24.48 | 121900 |
| 2022-02-24 | 24.11 | $24.19 | 171900 |
| 2022-02-23 | 24.16 | $24.15 | 93100 |
| 2022-02-22 | 24.24 | $24.26 | 212400 |
| 2022-02-18 | 24.30 | $24.48 | 102200 |
| 2022-02-17 | 24.33 | $24.44 | 94600 |
| 2022-02-16 | 24.39 | $24.52 | 174600 |
| 2022-02-15 | 24.43 | $24.25 | 80200 |
| 2022-02-14 | 24.54 | $24.00 | 161900 |
| 2022-02-11 | 24.73 | $24.24 | 188300 |
| 2022-02-10 | 24.90 | $24.46 | 277900 |
| 2022-02-09 | 25.06 | $24.93 | 115400 |
| 2022-02-08 | 25.14 | $24.91 | 172700 |
| 2022-02-07 | 25.25 | $24.95 | 170200 |
| 2022-02-04 | 25.36 | $25.05 | 227200 |
| 2022-02-03 | 25.48 | $25.34 | 108900 |
| 2022-02-02 | 25.55 | $25.44 | 69600 |
| 2022-02-01 | 25.62 | $25.49 | 44100 |
| 2022-01-31 | 25.69 | $25.52 | 93100 |
| 2022-01-28 | 25.77 | $25.31 | 101600 |
| 2022-01-27 | 25.91 | $25.20 | 155000 |
| 2022-01-26 | 26.09 | $25.83 | 48600 |
| 2022-01-25 | 26.17 | $26.02 | 48700 |
| 2022-01-24 | 26.23 | $26.05 | 58700 |
| 2022-01-21 | 26.29 | $26.17 | 33300 |
| 2022-01-20 | 26.34 | $26.14 | 45100 |
| 2022-01-19 | 26.40 | $26.05 | 37600 |
| 2022-01-18 | 26.49 | $26.00 | 101800 |
| 2022-01-14 | 26.60 | $26.46 | 31900 |
| 2022-01-13 | 26.64 | $26.61 | 36300 |
| 2022-01-12 | 26.65 | $26.50 | 33200 |
| 2022-01-11 | 26.69 | $26.59 | 41000 |
| 2022-01-10 | 26.72 | $26.44 | 34400 |
| 2022-01-07 | 26.78 | $26.52 | 53000 |
| 2022-01-06 | 26.83 | $26.53 | 70200 |
| 2022-01-05 | 26.90 | $26.62 | 39500 |
| 2022-01-04 | 26.95 | $26.79 | 59800 |
| 2022-01-03 | 26.97 | $27.05 | 43600 |
| 2021-12-31 | 26.94 | $27.11 | 75600 |
| 2021-12-30 | 26.90 | $27.16 | 25900 |
| 2021-12-29 | 26.84 | $27.02 | 30400 |
| 2021-12-28 | 26.79 | $27.00 | 25900 |
| 2021-12-27 | 26.75 | $26.95 | 48500 |
| 2021-12-23 | 26.70 | $26.81 | 18800 |
| 2021-12-22 | 26.68 | $26.89 | 38000 |
| 2021-12-21 | 26.64 | $26.63 | 49400 |
| 2021-12-20 | 26.64 | $26.61 | 36800 |
| 2021-12-17 | 26.66 | $26.69 | 43000 |
| 2021-12-16 | 26.65 | $26.73 | 61200 |
| 2021-12-15 | 26.64 | $26.62 | 50700 |
| 2021-12-14 | 26.65 | $26.56 | 42700 |
| 2021-12-13 | 26.68 | $26.69 | 15400 |
| 2021-12-10 | 26.68 | $26.72 | 33400 |
| 2021-12-09 | 26.67 | $26.76 | 24500 |
| 2021-12-08 | 26.66 | $26.66 | 48100 |
| 2021-12-07 | 26.66 | $26.71 | 74000 |
| 2021-12-06 | 26.66 | $26.75 | 25600 |
| 2021-12-03 | 26.65 | $26.64 | 25600 |
| 2021-12-02 | 26.66 | $26.74 | 49100 |
| 2021-12-01 | 26.65 | $26.44 | 85300 |
| 2021-11-30 | 26.70 | $26.53 | 156600 |
| 2021-11-29 | 26.74 | $26.61 | 56700 |
| 2021-11-26 | 26.77 | $26.58 | 28400 |
| 2021-11-24 | 26.82 | $26.72 | 48000 |
| 2021-11-23 | 26.84 | $26.68 | 39700 |
| 2021-11-22 | 26.87 | $26.72 | 86300 |
| 2021-11-19 | 26.90 | $26.78 | 95300 |
| 2021-11-18 | 26.92 | $26.75 | 50400 |
| 2021-11-17 | 26.95 | $26.84 | 44600 |
| 2021-11-16 | 26.96 | $26.73 | 123700 |
| 2021-11-15 | 27.01 | $26.86 | 131700 |
| 2021-11-12 | 27.03 | $26.86 | 26500 |
| 2021-11-11 | 27.05 | $26.80 | 24100 |
| 2021-11-10 | 27.09 | $26.95 | 133400 |
| 2021-11-09 | 27.10 | $27.06 | 72200 |
| 2021-11-08 | 27.09 | $27.29 | 24100 |
| 2021-11-05 | 27.02 | $27.27 | 116000 |
| 2021-11-04 | 26.95 | $27.18 | 54300 |
| 2021-11-03 | 26.89 | $27.13 | 65700 |
| 2021-11-02 | 26.83 | $27.05 | 79700 |
| 2021-11-01 | 26.78 | $26.94 | 65300 |
| 2021-10-29 | 26.74 | $26.59 | 132500 |
| 2021-10-28 | 26.76 | $26.71 | 62900 |
| 2021-10-27 | 26.77 | $26.83 | 90900 |
| 2021-10-26 | 26.75 | $26.80 | 84500 |
| 2021-10-25 | 26.73 | $26.86 | 132700 |
| 2021-10-22 | 26.70 | $26.81 | 78900 |
| 2021-10-21 | 26.67 | $26.75 | 64700 |
| 2021-10-20 | 26.65 | $26.75 | 155700 |
| 2021-10-19 | 26.62 | $26.70 | 99500 |
| 2021-10-18 | 26.61 | $26.73 | 71400 |
| 2021-10-15 | 26.58 | $26.79 | 44000 |
| 2021-10-14 | 26.54 | $26.91 | 58000 |
| 2021-10-13 | 26.46 | $26.73 | 81900 |
| 2021-10-12 | 26.41 | $26.64 | 47600 |
| 2021-10-11 | 26.38 | $26.45 | 25500 |
| 2021-10-08 | 26.37 | $26.46 | 75200 |
| 2021-10-07 | 26.37 | $26.40 | 130600 |
| 2021-10-06 | 26.38 | $26.35 | 80200 |
| 2021-10-05 | 26.40 | $26.11 | 101800 |
| 2021-10-04 | 26.48 | $26.24 | 41800 |
| 2021-10-01 | 26.54 | $26.47 | 26400 |
| 2021-09-30 | 26.56 | $26.45 | 162000 |
| 2021-09-29 | 26.60 | $26.63 | 40700 |
| 2021-09-28 | 26.60 | $26.32 | 102400 |
| 2021-09-27 | 26.66 | $26.53 | 85300 |
| 2021-09-24 | 26.70 | $26.66 | 40100 |
| 2021-09-23 | 26.71 | $26.71 | 88700 |
| 2021-09-22 | 26.71 | $26.82 | 108700 |
| 2021-09-21 | 26.69 | $26.70 | 47100 |
| 2021-09-20 | 26.69 | $26.69 | 36000 |
| 2021-09-17 | 26.69 | $26.70 | 140100 |
| 2021-09-16 | 26.70 | $26.77 | 84600 |
| 2021-09-15 | 26.69 | $26.74 | 80800 |
| 2021-09-14 | 26.68 | $26.60 | 29900 |
| 2021-09-13 | 26.70 | $26.63 | 45800 |
| 2021-09-10 | 26.72 | $26.64 | 74100 |
| 2021-09-09 | 26.74 | $26.64 | 51900 |
| 2021-09-08 | 26.77 | $26.68 | 77500 |
| 2021-09-07 | 26.79 | $26.81 | 60100 |
| 2021-09-03 | 26.78 | $26.99 | 144100 |
| 2021-09-02 | 26.74 | $26.80 | 254300 |
| 2021-09-01 | 26.73 | $26.83 | 81300 |
| 2021-08-31 | 26.72 | $26.73 | 164000 |
| 2021-08-30 | 26.72 | $26.75 | 70400 |
| 2021-08-27 | 26.72 | $26.82 | 49600 |
| 2021-08-26 | 26.70 | $26.66 | 41000 |
| 2021-08-25 | 26.72 | $26.75 | 98600 |
| 2021-08-24 | 26.72 | $26.77 | 46600 |
| 2021-08-23 | 26.71 | $26.77 | 36600 |
| 2021-08-20 | 26.71 | $26.75 | 36700 |
| 2021-08-19 | 26.70 | $26.70 | 43700 |
| 2021-08-18 | 26.71 | $26.67 | 51000 |
| 2021-08-17 | 26.73 | $26.71 | 34900 |
| 2021-08-16 | 26.74 | $26.70 | 58900 |
| 2021-08-13 | 26.76 | $26.75 | 144600 |
| 2021-08-12 | 26.77 | $26.70 | 54000 |
| 2021-08-11 | 26.79 | $26.73 | 39200 |
| 2021-08-10 | 26.81 | $26.69 | 47900 |
| 2021-08-09 | 26.84 | $26.80 | 65900 |
| 2021-08-06 | 26.85 | $26.88 | 94600 |
| 2021-08-05 | 26.85 | $26.82 | 119500 |
| 2021-08-04 | 26.86 | $26.82 | 215500 |
| 2021-08-03 | 26.87 | $26.82 | 98900 |
| 2021-08-02 | 26.88 | $26.82 | 83300 |
| 2021-07-30 | 26.90 | $26.82 | 184700 |
| 2021-07-29 | 26.92 | $26.85 | 37500 |
| 2021-07-28 | 26.93 | $26.83 | 96300 |
| 2021-07-27 | 26.95 | $27.08 | 30600 |
| 2021-07-26 | 26.93 | $27.00 | 47200 |
| 2021-07-23 | 26.91 | $26.99 | 38900 |
| 2021-07-22 | 26.90 | $26.92 | 56000 |
| 2021-07-21 | 26.90 | $26.92 | 51600 |
| 2021-07-20 | 26.89 | $26.90 | 57500 |
| 2021-07-19 | 26.90 | $26.84 | 70200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.10
2026-07-17
Close Price
$19.13
Vol: 38704
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.82
Average
22.16
Maximum
27.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.10 | $19.13 | 38704 |
| 2026-07-16 | 19.11 | $19.13 | 71100 |
| 2026-07-15 | 19.12 | $19.17 | 90100 |
| 2026-07-14 | 19.12 | $19.15 | 52218 |
| 2026-07-13 | 19.13 | $19.05 | 84700 |
| 2026-07-10 | 19.17 | $19.12 | 79300 |
| 2026-07-09 | 19.21 | $19.17 | 85100 |
| 2026-07-08 | 19.23 | $19.16 | 75000 |
| 2026-07-07 | 19.27 | $19.28 | 63314 |
| 2026-07-06 | 19.28 | $19.37 | 68200 |
| 2026-07-02 | 19.26 | $19.28 | 73000 |
| 2026-07-01 | 19.27 | $19.29 | 77500 |
| 2026-06-30 | 19.28 | $19.24 | 869600 |
| 2026-06-29 | 19.31 | $19.30 | 79300 |
| 2026-06-26 | 19.33 | $19.20 | 92600 |
| 2026-06-25 | 19.39 | $19.28 | 74113 |
| 2026-06-24 | 19.43 | $19.36 | 51100 |
| 2026-06-23 | 19.46 | $19.36 | 86821 |
| 2026-06-22 | 19.49 | $19.41 | 83900 |
| 2026-06-18 | 19.52 | $19.63 | 70220 |
| 2026-06-17 | 19.49 | $19.61 | 82800 |
| 2026-06-16 | 19.45 | $19.60 | 45800 |
| 2026-06-15 | 19.42 | $19.61 | 39200 |
| 2026-06-12 | 19.37 | $19.58 | 81500 |
| 2026-06-11 | 19.32 | $19.57 | 96900 |
| 2026-06-10 | 19.27 | $19.35 | 61300 |
| 2026-06-09 | 19.29 | $19.39 | 89600 |
| 2026-06-08 | 19.29 | $19.35 | 65900 |
| 2026-06-05 | 19.31 | $19.31 | 73506 |
| 2026-06-04 | 19.35 | $19.31 | 42532 |
| 2026-06-03 | 19.41 | $19.35 | 109426 |
| 2026-06-02 | 19.46 | $19.52 | 72913 |
| 2026-06-01 | 19.48 | $19.57 | 45900 |
| 2026-05-29 | 19.49 | $19.56 | 83300 |
| 2026-05-28 | 19.51 | $19.65 | 50500 |
| 2026-05-27 | 19.50 | $19.62 | 49000 |
| 2026-05-26 | 19.51 | $19.57 | 51638 |
| 2026-05-22 | 19.53 | $19.48 | 57314 |
| 2026-05-21 | 19.60 | $19.50 | 73220 |
| 2026-05-20 | 19.67 | $19.59 | 40231 |
| 2026-05-19 | 19.74 | $19.52 | 45843 |
| 2026-05-18 | 19.84 | $19.63 | 62000 |
| 2026-05-15 | 19.94 | $19.69 | 65800 |
| 2026-05-14 | 20.04 | $19.91 | 44400 |
| 2026-05-13 | 20.09 | $19.97 | 64900 |
| 2026-05-12 | 20.13 | $20.10 | 39400 |
| 2026-05-11 | 20.14 | $20.17 | 36400 |
| 2026-05-08 | 20.14 | $20.16 | 66214 |
| 2026-05-07 | 20.13 | $20.03 | 62434 |
| 2026-05-06 | 20.17 | $20.09 | 42325 |
| 2026-05-05 | 20.19 | $20.06 | 34420 |
| 2026-05-04 | 20.23 | $20.03 | 43400 |
| 2026-05-01 | 20.29 | $20.09 | 86736 |
| 2026-04-30 | 20.33 | $19.97 | 116827 |
| 2026-04-29 | 20.43 | $19.90 | 82302 |
| 2026-04-28 | 20.57 | $20.45 | 45100 |
| 2026-04-27 | 20.56 | $20.48 | 53465 |
| 2026-04-24 | 20.53 | $20.51 | 40900 |
| 2026-04-23 | 20.49 | $20.54 | 70335 |
| 2026-04-22 | 20.43 | $20.47 | 38839 |
| 2026-04-21 | 20.37 | $20.36 | 49700 |
| 2026-04-20 | 20.33 | $20.37 | 41817 |
| 2026-04-17 | 20.28 | $20.41 | 30500 |
| 2026-04-16 | 20.20 | $20.35 | 44900 |
| 2026-04-15 | 20.12 | $20.42 | 37500 |
| 2026-04-14 | 20.00 | $20.34 | 32300 |
| 2026-04-13 | 19.89 | $20.19 | 59500 |
| 2026-04-10 | 19.79 | $20.15 | 54900 |
| 2026-04-09 | 19.69 | $20.13 | 55200 |
| 2026-04-08 | 19.58 | $20.16 | 64500 |
| 2026-04-07 | 19.43 | $19.90 | 99400 |
| 2026-04-06 | 19.34 | $19.71 | 42000 |
| 2026-04-02 | 19.30 | $19.60 | 52700 |
| 2026-04-01 | 19.28 | $19.50 | 109700 |
| 2026-03-31 | 19.31 | $19.30 | 421500 |
| 2026-03-30 | 19.41 | $19.38 | 88200 |
| 2026-03-27 | 19.51 | $19.53 | 56246 |
| 2026-03-26 | 19.59 | $19.67 | 102400 |
| 2026-03-25 | 19.65 | $19.69 | 124630 |
| 2026-03-24 | 19.73 | $19.58 | 51119 |
| 2026-03-23 | 19.86 | $19.67 | 116534 |
| 2026-03-20 | 20.00 | $19.65 | 115300 |
| 2026-03-19 | 20.19 | $19.96 | 64800 |
| 2026-03-18 | 20.31 | $20.03 | 79800 |
| 2026-03-17 | 20.44 | $20.17 | 116400 |
| 2026-03-16 | 20.57 | $20.27 | 70200 |
| 2026-03-13 | 20.68 | $20.38 | 59100 |
| 2026-03-12 | 20.79 | $20.53 | 42500 |
| 2026-03-11 | 20.88 | $20.67 | 61600 |
| 2026-03-10 | 20.93 | $20.74 | 38200 |
| 2026-03-09 | 20.98 | $20.76 | 62100 |
| 2026-03-06 | 21.03 | $20.85 | 66400 |
| 2026-03-05 | 21.06 | $21.06 | 54600 |
| 2026-03-04 | 21.03 | $21.03 | 39900 |
| 2026-03-03 | 20.99 | $21.06 | 78900 |
| 2026-03-02 | 20.94 | $21.11 | 124600 |
| 2026-02-27 | 20.86 | $20.89 | 442900 |
| 2026-02-26 | 20.83 | $20.90 | 67600 |
| 2026-02-25 | 20.79 | $20.94 | 85900 |
| 2026-02-24 | 20.72 | $20.80 | 54700 |
| 2026-02-23 | 20.69 | $20.77 | 73800 |
| 2026-02-20 | 20.65 | $20.75 | 44200 |
| 2026-02-19 | 20.61 | $20.74 | 88600 |
| 2026-02-18 | 20.57 | $20.75 | 83000 |
| 2026-02-17 | 20.52 | $20.75 | 76200 |
| 2026-02-13 | 20.45 | $20.58 | 54200 |
| 2026-02-12 | 20.43 | $20.49 | 59400 |
| 2026-02-11 | 20.43 | $20.49 | 35200 |
| 2026-02-10 | 20.42 | $20.43 | 37000 |
| 2026-02-09 | 20.44 | $20.38 | 66800 |
| 2026-02-06 | 20.48 | $20.33 | 76800 |
| 2026-02-05 | 20.55 | $20.40 | 49200 |
| 2026-02-04 | 20.61 | $20.41 | 66200 |
| 2026-02-03 | 20.68 | $20.43 | 44500 |
| 2026-02-02 | 20.75 | $20.53 | 48700 |
| 2026-01-30 | 20.81 | $20.55 | 77100 |
| 2026-01-29 | 20.88 | $20.54 | 51200 |
| 2026-01-28 | 20.96 | $20.85 | 47500 |
| 2026-01-27 | 20.96 | $20.92 | 36500 |
| 2026-01-26 | 20.93 | $20.95 | 66800 |
| 2026-01-23 | 20.89 | $20.82 | 80300 |
| 2026-01-22 | 20.87 | $20.82 | 56500 |
| 2026-01-21 | 20.85 | $20.78 | 73700 |
| 2026-01-20 | 20.83 | $20.69 | 113500 |
| 2026-01-16 | 20.83 | $20.78 | 57600 |
| 2026-01-15 | 20.80 | $20.87 | 76500 |
| 2026-01-14 | 20.74 | $20.74 | 59400 |
| 2026-01-13 | 20.70 | $20.67 | 102400 |
| 2026-01-12 | 20.66 | $20.66 | 76700 |
| 2026-01-09 | 20.63 | $20.67 | 84200 |
| 2026-01-08 | 20.58 | $20.60 | 79800 |
| 2026-01-07 | 20.54 | $20.60 | 72400 |
| 2026-01-06 | 20.48 | $20.57 | 120400 |
| 2026-01-05 | 20.43 | $20.58 | 131100 |
| 2026-01-02 | 20.36 | $20.49 | 78000 |
| 2025-12-31 | 20.29 | $20.24 | 189000 |
| 2025-12-30 | 20.30 | $20.24 | 122000 |
| 2025-12-29 | 20.31 | $20.25 | 74400 |
| 2025-12-26 | 20.31 | $20.26 | 83900 |
| 2025-12-24 | 20.31 | $20.26 | 205100 |
| 2025-12-23 | 20.31 | $20.24 | 117600 |
| 2025-12-22 | 20.32 | $20.31 | 83600 |
| 2025-12-19 | 20.30 | $20.30 | 60400 |
| 2025-12-18 | 20.29 | $20.28 | 160800 |
| 2025-12-17 | 20.27 | $20.28 | 142700 |
| 2025-12-16 | 20.26 | $20.39 | 101900 |
| 2025-12-15 | 20.20 | $20.35 | 82400 |
| 2025-12-12 | 20.15 | $20.30 | 105100 |
| 2025-12-11 | 20.11 | $20.46 | 321900 |
| 2025-12-10 | 20.00 | $20.16 | 198500 |
| 2025-12-09 | 19.97 | $20.06 | 107700 |
| 2025-12-08 | 19.96 | $20.07 | 207400 |
| 2025-12-05 | 19.95 | $20.03 | 175500 |
| 2025-12-04 | 19.96 | $20.04 | 108200 |
| 2025-12-03 | 19.97 | $20.11 | 84100 |
| 2025-12-02 | 19.96 | $20.11 | 139800 |
| 2025-12-01 | 19.95 | $20.03 | 85200 |
| 2025-11-28 | 19.97 | $20.13 | 145900 |
| 2025-11-26 | 19.97 | $20.20 | 82300 |
| 2025-11-25 | 19.95 | $20.13 | 95400 |
| 2025-11-24 | 19.95 | $20.08 | 63100 |
| 2025-11-21 | 19.98 | $20.02 | 88600 |
| 2025-11-20 | 20.03 | $19.98 | 129300 |
| 2025-11-19 | 20.11 | $20.06 | 124900 |
| 2025-11-18 | 20.19 | $20.09 | 103500 |
| 2025-11-17 | 20.29 | $20.09 | 116700 |
| 2025-11-14 | 20.40 | $20.29 | 128500 |
| 2025-11-13 | 20.49 | $20.27 | 102600 |
| 2025-11-12 | 20.60 | $20.56 | 80000 |
| 2025-11-11 | 20.65 | $20.77 | 43600 |
| 2025-11-10 | 20.64 | $20.75 | 42500 |
| 2025-11-07 | 20.64 | $20.67 | 91000 |
| 2025-11-06 | 20.67 | $20.72 | 110500 |
| 2025-11-05 | 20.70 | $20.68 | 80600 |
| 2025-11-04 | 20.74 | $20.64 | 90000 |
| 2025-11-03 | 20.81 | $20.69 | 119200 |
| 2025-10-31 | 20.88 | $20.75 | 217500 |
| 2025-10-30 | 20.95 | $20.83 | 169300 |
| 2025-10-29 | 21.02 | $20.91 | 86100 |
| 2025-10-28 | 21.07 | $21.22 | 63800 |
| 2025-10-27 | 21.04 | $21.23 | 57200 |
| 2025-10-24 | 21.00 | $21.17 | 83000 |
| 2025-10-23 | 20.97 | $21.12 | 49900 |
| 2025-10-22 | 20.95 | $21.15 | 79700 |
| 2025-10-21 | 20.93 | $21.24 | 75900 |
| 2025-10-20 | 20.87 | $21.25 | 59700 |
| 2025-10-17 | 20.80 | $21.09 | 78900 |
| 2025-10-16 | 20.77 | $20.93 | 523900 |
| 2025-10-15 | 20.79 | $21.03 | 446800 |
| 2025-10-14 | 20.79 | $20.87 | 549800 |
| 2025-10-13 | 20.84 | $20.96 | 39800 |
| 2025-10-10 | 20.87 | $20.77 | 72200 |
| 2025-10-09 | 20.99 | $20.97 | 105200 |
| 2025-10-08 | 21.06 | $21.13 | 81400 |
| 2025-10-07 | 21.11 | $21.18 | 49600 |
| 2025-10-06 | 21.16 | $21.18 | 56700 |
| 2025-10-03 | 21.22 | $21.24 | 50000 |
| 2025-10-02 | 21.28 | $21.31 | 83800 |
| 2025-10-01 | 21.33 | $21.33 | 144900 |
| 2025-09-30 | 21.39 | $20.98 | 256500 |
| 2025-09-29 | 21.57 | $21.15 | 116500 |
| 2025-09-26 | 21.75 | $21.14 | 127800 |
| 2025-09-25 | 21.96 | $21.37 | 296000 |
| 2025-09-24 | 22.15 | $21.73 | 106500 |
| 2025-09-23 | 22.27 | $21.83 | 75300 |
| 2025-09-22 | 22.37 | $22.08 | 67300 |
| 2025-09-19 | 22.41 | $22.19 | 66200 |
| 2025-09-18 | 22.42 | $22.27 | 42100 |
| 2025-09-17 | 22.40 | $22.28 | 55500 |
| 2025-09-16 | 22.37 | $22.30 | 77100 |
| 2025-09-15 | 22.32 | $22.33 | 48200 |
| 2025-09-12 | 22.24 | $22.28 | 68900 |
| 2025-09-11 | 22.15 | $22.15 | 62500 |
| 2025-09-10 | 22.08 | $22.06 | 39600 |
| 2025-09-09 | 22.02 | $22.05 | 33900 |
| 2025-09-08 | 21.94 | $21.97 | 122700 |
| 2025-09-05 | 21.87 | $22.03 | 45600 |
| 2025-09-04 | 21.75 | $21.70 | 50000 |
| 2025-09-03 | 21.71 | $21.64 | 72200 |
| 2025-09-02 | 21.67 | $21.47 | 70700 |
| 2025-08-29 | 21.67 | $21.52 | 409500 |
| 2025-08-28 | 21.66 | $21.52 | 47700 |
| 2025-08-27 | 21.63 | $21.59 | 49900 |
| 2025-08-26 | 21.57 | $21.58 | 141300 |
| 2025-08-25 | 21.49 | $21.53 | 41500 |
| 2025-08-22 | 21.40 | $21.64 | 107200 |
| 2025-08-21 | 21.26 | $21.40 | 98500 |
| 2025-08-20 | 21.16 | $21.37 | 115600 |
| 2025-08-19 | 21.04 | $21.18 | 100000 |
| 2025-08-18 | 20.95 | $20.95 | 35900 |
| 2025-08-15 | 20.91 | $20.87 | 45200 |
| 2025-08-14 | 20.88 | $20.93 | 56100 |
| 2025-08-13 | 20.82 | $20.97 | 46300 |
| 2025-08-12 | 20.74 | $20.82 | 59700 |
| 2025-08-11 | 20.69 | $20.65 | 38000 |
| 2025-08-08 | 20.67 | $20.59 | 83000 |
| 2025-08-07 | 20.67 | $20.52 | 77400 |
| 2025-08-06 | 20.68 | $20.59 | 48500 |
| 2025-08-05 | 20.68 | $20.76 | 50300 |
| 2025-08-04 | 20.61 | $20.77 | 48800 |
| 2025-08-01 | 20.53 | $20.62 | 47200 |
| 2025-07-31 | 20.47 | $20.64 | 176000 |
| 2025-07-30 | 20.40 | $20.33 | 63600 |
| 2025-07-29 | 20.40 | $20.34 | 59300 |
| 2025-07-28 | 20.40 | $20.48 | 60700 |
| 2025-07-25 | 20.36 | $20.46 | 59400 |
| 2025-07-24 | 20.30 | $20.27 | 77300 |
| 2025-07-23 | 20.30 | $20.20 | 45700 |
| 2025-07-22 | 20.32 | $20.24 | 60500 |
| 2025-07-21 | 20.32 | $20.24 | 64800 |
| 2025-07-18 | 20.33 | $20.15 | 78700 |
| 2025-07-17 | 20.36 | $20.18 | 133100 |
| 2025-07-16 | 20.39 | $20.08 | 51000 |
| 2025-07-15 | 20.46 | $20.14 | 49500 |
| 2025-07-14 | 20.51 | $20.33 | 59600 |
| 2025-07-11 | 20.52 | $20.43 | 56600 |
| 2025-07-10 | 20.49 | $20.61 | 64500 |
| 2025-07-09 | 20.39 | $20.44 | 47600 |
| 2025-07-08 | 20.33 | $20.36 | 69100 |
| 2025-07-07 | 20.27 | $20.33 | 63400 |
| 2025-07-03 | 20.20 | $20.42 | 32300 |
| 2025-07-02 | 20.10 | $20.42 | 70700 |
| 2025-07-01 | 19.96 | $20.15 | 133400 |
| 2025-06-30 | 19.88 | $19.80 | 283200 |
| 2025-06-27 | 19.89 | $19.93 | 114800 |
| 2025-06-26 | 19.87 | $20.02 | 47900 |
| 2025-06-25 | 19.80 | $19.87 | 44500 |
| 2025-06-24 | 19.78 | $19.93 | 58600 |
| 2025-06-23 | 19.73 | $19.82 | 50200 |
| 2025-06-20 | 19.70 | $19.76 | 63100 |
| 2025-06-18 | 19.68 | $19.71 | 119300 |
| 2025-06-17 | 19.68 | $19.61 | 100400 |
| 2025-06-16 | 19.72 | $19.65 | 104500 |
| 2025-06-13 | 19.75 | $19.75 | 49400 |
| 2025-06-12 | 19.75 | $19.81 | 80500 |
| 2025-06-11 | 19.74 | $19.74 | 67300 |
| 2025-06-10 | 19.74 | $19.81 | 50800 |
| 2025-06-09 | 19.73 | $19.75 | 52400 |
| 2025-06-06 | 19.74 | $19.72 | 60400 |
| 2025-06-05 | 19.75 | $19.84 | 118600 |
| 2025-06-04 | 19.74 | $19.86 | 319500 |
| 2025-06-03 | 19.71 | $19.78 | 47200 |
| 2025-06-02 | 19.71 | $19.75 | 64300 |
| 2025-05-30 | 19.72 | $19.85 | 359800 |
| 2025-05-29 | 19.70 | $19.79 | 118200 |
| 2025-05-28 | 19.70 | $19.69 | 106500 |
| 2025-05-27 | 19.74 | $19.78 | 57600 |
| 2025-05-23 | 19.75 | $19.64 | 45600 |
| 2025-05-22 | 19.82 | $19.68 | 95900 |
| 2025-05-21 | 19.89 | $19.67 | 80500 |
| 2025-05-20 | 19.98 | $20.09 | 54400 |
| 2025-05-19 | 19.96 | $20.11 | 48500 |
| 2025-05-16 | 19.93 | $20.06 | 71200 |
| 2025-05-15 | 19.91 | $20.04 | 87200 |
| 2025-05-14 | 19.89 | $19.90 | 54600 |
| 2025-05-13 | 19.92 | $19.99 | 49300 |
| 2025-05-12 | 19.93 | $19.94 | 63000 |
| 2025-05-09 | 19.95 | $20.02 | 42600 |
| 2025-05-08 | 19.97 | $20.00 | 68900 |
| 2025-05-07 | 19.99 | $20.03 | 78500 |
| 2025-05-06 | 20.01 | $19.94 | 188900 |
| 2025-05-05 | 20.07 | $19.91 | 162000 |
| 2025-05-02 | 20.15 | $19.99 | 104800 |
| 2025-05-01 | 20.23 | $20.10 | 78700 |
| 2025-04-30 | 20.29 | $20.05 | 69300 |
| 2025-04-29 | 20.38 | $20.20 | 58900 |
| 2025-04-28 | 20.44 | $20.58 | 36600 |
| 2025-04-25 | 20.40 | $20.60 | 67100 |
| 2025-04-24 | 20.35 | $20.62 | 89200 |
| 2025-04-23 | 20.28 | $20.53 | 52800 |
| 2025-04-22 | 20.22 | $20.33 | 125100 |
| 2025-04-21 | 20.21 | $20.19 | 97500 |
| 2025-04-17 | 20.26 | $20.26 | 50500 |
| 2025-04-16 | 20.29 | $20.20 | 62200 |
| 2025-04-15 | 20.35 | $20.25 | 96300 |
| 2025-04-14 | 20.40 | $20.28 | 73800 |
| 2025-04-11 | 20.47 | $20.20 | 120600 |
| 2025-04-10 | 20.57 | $20.38 | 78300 |
| 2025-04-09 | 20.65 | $20.82 | 138200 |
| 2025-04-08 | 20.59 | $20.57 | 68000 |
| 2025-04-07 | 20.61 | $20.63 | 119000 |
| 2025-04-04 | 20.62 | $20.90 | 297300 |
| 2025-04-03 | 20.54 | $20.58 | 253000 |
| 2025-04-02 | 20.54 | $20.53 | 72200 |
| 2025-04-01 | 20.56 | $20.40 | 72300 |
| 2025-03-31 | 20.63 | $20.42 | 436900 |
| 2025-03-28 | 20.72 | $20.52 | 69000 |
| 2025-03-27 | 20.78 | $20.65 | 188900 |
| 2025-03-26 | 20.83 | $20.62 | 123700 |
| 2025-03-25 | 20.89 | $20.82 | 55900 |
| 2025-03-24 | 20.90 | $20.86 | 66700 |
| 2025-03-21 | 20.90 | $20.91 | 36200 |
| 2025-03-20 | 20.88 | $20.87 | 49300 |
| 2025-03-19 | 20.87 | $20.93 | 87600 |
| 2025-03-18 | 20.84 | $20.93 | 46800 |
| 2025-03-17 | 20.80 | $20.99 | 52500 |
| 2025-03-14 | 20.74 | $20.81 | 58600 |
| 2025-03-13 | 20.72 | $20.69 | 80700 |
| 2025-03-12 | 20.73 | $20.73 | 49300 |
| 2025-03-11 | 20.73 | $20.65 | 193600 |
| 2025-03-10 | 20.76 | $20.60 | 144800 |
| 2025-03-07 | 20.82 | $20.67 | 62400 |
| 2025-03-06 | 20.86 | $20.77 | 62500 |
| 2025-03-05 | 20.88 | $20.88 | 45000 |
| 2025-03-04 | 20.87 | $20.88 | 62900 |
| 2025-03-03 | 20.86 | $21.04 | 218400 |
| 2025-02-28 | 20.79 | $20.96 | 140800 |
| 2025-02-27 | 20.74 | $20.86 | 222800 |
| 2025-02-26 | 20.71 | $20.80 | 96300 |
| 2025-02-25 | 20.69 | $20.86 | 138400 |
| 2025-02-24 | 20.65 | $20.73 | 69000 |
| 2025-02-21 | 20.64 | $20.71 | 120500 |
| 2025-02-20 | 20.64 | $20.63 | 66300 |
| 2025-02-19 | 20.67 | $20.66 | 55700 |
| 2025-02-18 | 20.70 | $20.71 | 66600 |
| 2025-02-14 | 20.72 | $20.84 | 79500 |
| 2025-02-13 | 20.71 | $20.76 | 69800 |
| 2025-02-12 | 20.72 | $20.54 | 152100 |
| 2025-02-11 | 20.80 | $20.82 | 67500 |
| 2025-02-10 | 20.82 | $20.85 | 95500 |
| 2025-02-07 | 20.83 | $20.70 | 244000 |
| 2025-02-06 | 20.89 | $20.77 | 87800 |
| 2025-02-05 | 20.95 | $20.86 | 76400 |
| 2025-02-04 | 20.99 | $20.65 | 66900 |
| 2025-02-03 | 21.12 | $20.59 | 55300 |
| 2025-01-31 | 21.28 | $20.76 | 149800 |
| 2025-01-30 | 21.43 | $21.14 | 94200 |
| 2025-01-29 | 21.49 | $21.05 | 124600 |
| 2025-01-28 | 21.59 | $21.60 | 55700 |
| 2025-01-27 | 21.53 | $21.77 | 192400 |
| 2025-01-24 | 21.41 | $21.50 | 59700 |
| 2025-01-23 | 21.34 | $21.42 | 75000 |
| 2025-01-22 | 21.28 | $21.48 | 46200 |
| 2025-01-21 | 21.19 | $21.62 | 104300 |
| 2025-01-17 | 21.03 | $21.31 | 67900 |
| 2025-01-16 | 20.94 | $21.38 | 82000 |
| 2025-01-15 | 20.81 | $21.25 | 52200 |
| 2025-01-14 | 20.70 | $20.73 | 81600 |
| 2025-01-13 | 20.72 | $20.52 | 154600 |
| 2025-01-10 | 20.83 | $20.57 | 243500 |
| 2025-01-08 | 20.94 | $20.79 | 161800 |
| 2025-01-07 | 21.01 | $21.02 | 81100 |
| 2025-01-06 | 21.03 | $21.41 | 58100 |
| 2025-01-03 | 20.93 | $21.45 | 92400 |
| 2025-01-02 | 20.79 | $21.29 | 103500 |
| 2024-12-31 | 20.69 | $20.70 | 433000 |
| 2024-12-30 | 20.76 | $20.77 | 199600 |
| 2024-12-27 | 20.82 | $20.51 | 162900 |
| 2024-12-26 | 20.98 | $20.76 | 111100 |
| 2024-12-24 | 21.11 | $20.93 | 68400 |
| 2024-12-23 | 21.22 | $20.95 | 150200 |
| 2024-12-20 | 21.34 | $21.21 | 81900 |
| 2024-12-19 | 21.42 | $21.15 | 150100 |
| 2024-12-18 | 21.53 | $21.37 | 129700 |
| 2024-12-17 | 21.60 | $21.78 | 154700 |
| 2024-12-16 | 21.56 | $21.65 | 307700 |
| 2024-12-13 | 21.55 | $21.49 | 161800 |
| 2024-12-12 | 21.60 | $21.71 | 157000 |
| 2024-12-11 | 21.58 | $21.90 | 370800 |
| 2024-12-10 | 21.51 | $21.73 | 272600 |
| 2024-12-09 | 21.49 | $21.47 | 101500 |
| 2024-12-06 | 21.54 | $21.67 | 155800 |
| 2024-12-05 | 21.55 | $21.63 | 120700 |
| 2024-12-04 | 21.57 | $21.59 | 92200 |
| 2024-12-03 | 21.62 | $21.57 | 100100 |
| 2024-12-02 | 21.69 | $21.78 | 106000 |
| 2024-11-29 | 21.71 | $21.87 | 377200 |
| 2024-11-27 | 21.71 | $21.83 | 62800 |
| 2024-11-26 | 21.74 | $21.80 | 69500 |
| 2024-11-25 | 21.78 | $22.11 | 67800 |
| 2024-11-22 | 21.74 | $21.96 | 39400 |
| 2024-11-21 | 21.74 | $21.91 | 68400 |
| 2024-11-20 | 21.77 | $21.74 | 77600 |
| 2024-11-19 | 21.87 | $21.84 | 101300 |
| 2024-11-18 | 21.96 | $22.04 | 116200 |
| 2024-11-15 | 22.01 | $22.00 | 62500 |
| 2024-11-14 | 22.09 | $22.06 | 122000 |
| 2024-11-13 | 22.18 | $22.14 | 100100 |
| 2024-11-12 | 22.27 | $22.31 | 137900 |
| 2024-11-11 | 22.33 | $22.55 | 96700 |
| 2024-11-08 | 22.33 | $22.74 | 118600 |
| 2024-11-07 | 22.28 | $22.57 | 49100 |
| 2024-11-06 | 22.28 | $22.42 | 61400 |
| 2024-11-05 | 22.33 | $22.79 | 71100 |
| 2024-11-04 | 22.29 | $22.55 | 62200 |
| 2024-11-01 | 22.32 | $22.25 | 72600 |
| 2024-10-31 | 22.45 | $22.31 | 108900 |
| 2024-10-30 | 22.61 | $22.47 | 85600 |
| 2024-10-29 | 22.75 | $22.46 | 84300 |
| 2024-10-28 | 22.94 | $22.87 | 91100 |
| 2024-10-25 | 23.04 | $22.88 | 67000 |
| 2024-10-24 | 23.17 | $22.90 | 102700 |
| 2024-10-23 | 23.32 | $22.94 | 221100 |
| 2024-10-22 | 23.49 | $23.36 | 104300 |
| 2024-10-21 | 23.58 | $23.43 | 75800 |
| 2024-10-18 | 23.66 | $23.84 | 60400 |
| 2024-10-17 | 23.63 | $23.86 | 67100 |
| 2024-10-16 | 23.58 | $23.94 | 74200 |
| 2024-10-15 | 23.51 | $23.74 | 94900 |
| 2024-10-14 | 23.49 | $23.52 | 82400 |
| 2024-10-11 | 23.53 | $23.50 | 78200 |
| 2024-10-10 | 23.59 | $23.38 | 66900 |
| 2024-10-09 | 23.70 | $23.54 | 54500 |
| 2024-10-08 | 23.79 | $23.69 | 54800 |
| 2024-10-07 | 23.85 | $23.49 | 120100 |
| 2024-10-04 | 23.98 | $23.71 | 87700 |
| 2024-10-03 | 24.08 | $23.88 | 41900 |
| 2024-10-02 | 24.14 | $23.85 | 86100 |
| 2024-10-01 | 24.23 | $23.93 | 75200 |
| 2024-09-30 | 24.30 | $23.74 | 173200 |
| 2024-09-27 | 24.45 | $24.10 | 132400 |
| 2024-09-26 | 24.51 | $24.22 | 129900 |
| 2024-09-25 | 24.54 | $24.30 | 57500 |
| 2024-09-24 | 24.54 | $24.29 | 93300 |
| 2024-09-23 | 24.54 | $24.33 | 46100 |
| 2024-09-20 | 24.53 | $24.42 | 69000 |
| 2024-09-19 | 24.47 | $24.46 | 81300 |
| 2024-09-18 | 24.38 | $24.26 | 98500 |
| 2024-09-17 | 24.33 | $24.31 | 80600 |
| 2024-09-16 | 24.24 | $24.29 | 58700 |
| 2024-09-13 | 24.13 | $24.05 | 64900 |
| 2024-09-12 | 24.06 | $24.07 | 95000 |
| 2024-09-11 | 23.97 | $24.06 | 54100 |
| 2024-09-10 | 23.86 | $23.94 | 40900 |
| 2024-09-09 | 23.75 | $23.85 | 37400 |
| 2024-09-06 | 23.64 | $23.61 | 32100 |
| 2024-09-05 | 23.58 | $23.64 | 47900 |
| 2024-09-04 | 23.49 | $23.54 | 55300 |
| 2024-09-03 | 23.40 | $23.20 | 37300 |
| 2024-08-30 | 23.40 | $23.08 | 102700 |
| 2024-08-29 | 23.43 | $23.37 | 53300 |
| 2024-08-28 | 23.37 | $23.32 | 63300 |
| 2024-08-27 | 23.31 | $23.38 | 51500 |
| 2024-08-26 | 23.21 | $23.35 | 65600 |
| 2024-08-23 | 23.09 | $23.35 | 39500 |
| 2024-08-22 | 22.94 | $23.11 | 40900 |
| 2024-08-21 | 22.83 | $23.14 | 38500 |
| 2024-08-20 | 22.68 | $22.96 | 52600 |
| 2024-08-19 | 22.56 | $22.87 | 747300 |
| 2024-08-16 | 22.43 | $22.74 | 58900 |
| 2024-08-15 | 22.32 | $22.51 | 47900 |
| 2024-08-14 | 22.26 | $22.59 | 26600 |
| 2024-08-13 | 22.15 | $22.40 | 44800 |
| 2024-08-12 | 22.09 | $22.18 | 40200 |
| 2024-08-09 | 22.08 | $22.28 | 47000 |
| 2024-08-08 | 22.04 | $22.31 | 40700 |
| 2024-08-07 | 21.99 | $22.17 | 43700 |
| 2024-08-06 | 21.97 | $22.02 | 114900 |
| 2024-08-05 | 21.99 | $21.84 | 78900 |
| 2024-08-02 | 22.08 | $22.06 | 88900 |
| 2024-08-01 | 22.12 | $21.90 | 215900 |
| 2024-07-31 | 22.22 | $21.76 | 234800 |
| 2024-07-30 | 22.39 | $22.08 | 56700 |
| 2024-07-29 | 22.49 | $21.99 | 55300 |
| 2024-07-26 | 22.65 | $22.61 | 51300 |
| 2024-07-25 | 22.64 | $22.49 | 58300 |
| 2024-07-24 | 22.67 | $22.34 | 84200 |
| 2024-07-23 | 22.74 | $22.64 | 350400 |
| 2024-07-22 | 22.74 | $22.63 | 27300 |
| 2024-07-19 | 22.73 | $22.66 | 48500 |
| 2024-07-18 | 22.71 | $22.66 | 43100 |
| 2024-07-17 | 22.68 | $22.66 | 27800 |
| 2024-07-16 | 22.64 | $22.66 | 54100 |
| 2024-07-15 | 22.59 | $22.72 | 49300 |
| 2024-07-12 | 22.51 | $22.69 | 32600 |
| 2024-07-11 | 22.42 | $22.60 | 46900 |
| 2024-07-10 | 22.33 | $22.33 | 48100 |
| 2024-07-09 | 22.31 | $22.17 | 38400 |
| 2024-07-08 | 22.34 | $22.30 | 32700 |
| 2024-07-05 | 22.32 | $22.29 | 21700 |
| 2024-07-03 | 22.30 | $22.29 | 28300 |
| 2024-07-02 | 22.28 | $22.15 | 22700 |
| 2024-07-01 | 22.30 | $22.10 | 90600 |
| 2024-06-28 | 22.33 | $22.07 | 93300 |
| 2024-06-27 | 22.38 | $22.39 | 39200 |
| 2024-06-26 | 22.33 | $22.33 | 37200 |
| 2024-06-25 | 22.29 | $22.39 | 51200 |
| 2024-06-24 | 22.22 | $22.20 | 41900 |
| 2024-06-21 | 22.19 | $22.27 | 46900 |
| 2024-06-20 | 22.13 | $22.20 | 37100 |
| 2024-06-18 | 22.08 | $22.09 | 47600 |
| 2024-06-17 | 22.06 | $22.00 | 37800 |
| 2024-06-14 | 22.05 | $21.96 | 45900 |
| 2024-06-13 | 22.05 | $22.11 | 49100 |
| 2024-06-12 | 22.01 | $22.00 | 50300 |
| 2024-06-11 | 21.99 | $21.84 | 30400 |
| 2024-06-10 | 22.01 | $21.89 | 55300 |
| 2024-06-07 | 22.03 | $22.00 | 38000 |
| 2024-06-06 | 22.01 | $22.10 | 57200 |
| 2024-06-05 | 21.95 | $21.98 | 105300 |
| 2024-06-04 | 21.92 | $21.99 | 86400 |
| 2024-06-03 | 21.88 | $22.05 | 38800 |
| 2024-05-31 | 21.81 | $22.15 | 122900 |
| 2024-05-30 | 21.69 | $21.77 | 40000 |
| 2024-05-29 | 21.67 | $21.49 | 44200 |
| 2024-05-28 | 21.74 | $21.73 | 41900 |
| 2024-05-24 | 21.74 | $21.74 | 23100 |
| 2024-05-23 | 21.75 | $21.64 | 255000 |
| 2024-05-22 | 21.79 | $21.82 | 43200 |
| 2024-05-21 | 21.78 | $21.87 | 80100 |
| 2024-05-20 | 21.76 | $21.86 | 53500 |
| 2024-05-17 | 21.73 | $21.91 | 79500 |
| 2024-05-16 | 21.69 | $21.89 | 95200 |
| 2024-05-15 | 21.64 | $21.94 | 132500 |
| 2024-05-14 | 21.58 | $21.70 | 73000 |
| 2024-05-13 | 21.58 | $21.70 | 29000 |
| 2024-05-10 | 21.58 | $21.62 | 39800 |
| 2024-05-09 | 21.62 | $21.68 | 41400 |
| 2024-05-08 | 21.64 | $21.70 | 62200 |
| 2024-05-07 | 21.67 | $22.01 | 45600 |
| 2024-05-06 | 21.62 | $22.13 | 60300 |
| 2024-05-03 | 21.52 | $21.96 | 43300 |
| 2024-05-02 | 21.46 | $21.76 | 48500 |
| 2024-05-01 | 21.46 | $21.59 | 70200 |
| 2024-04-30 | 21.51 | $21.37 | 71700 |
| 2024-04-29 | 21.66 | $21.69 | 60900 |
| 2024-04-26 | 21.74 | $21.63 | 55800 |
| 2024-04-25 | 21.87 | $22.07 | 101000 |
| 2024-04-24 | 21.90 | $22.47 | 25400 |
| 2024-04-23 | 21.81 | $22.49 | 151600 |
| 2024-04-22 | 21.71 | $21.92 | 41800 |
| 2024-04-19 | 21.77 | $21.88 | 1.2M |
| 2024-04-18 | 21.87 | $21.78 | 55400 |
| 2024-04-17 | 22.03 | $21.95 | 53300 |
| 2024-04-16 | 22.17 | $21.63 | 54400 |
| 2024-04-15 | 22.46 | $21.61 | 53700 |
| 2024-04-12 | 22.83 | $22.39 | 38700 |
| 2024-04-11 | 23.03 | $22.61 | 37800 |
| 2024-04-10 | 23.21 | $22.89 | 53200 |
| 2024-04-09 | 23.34 | $23.48 | 34000 |
| 2024-04-08 | 23.32 | $23.50 | 31000 |
| 2024-04-05 | 23.29 | $23.55 | 71600 |
| 2024-04-04 | 23.23 | $23.45 | 67700 |
| 2024-04-03 | 23.20 | $23.09 | 62900 |
| 2024-04-02 | 23.27 | $22.95 | 42800 |
| 2024-04-01 | 23.41 | $23.11 | 114500 |
| 2024-03-28 | 23.53 | $22.99 | 191900 |
| 2024-03-27 | 23.71 | $23.55 | 51600 |
| 2024-03-26 | 23.75 | $23.53 | 38800 |
| 2024-03-25 | 23.81 | $23.58 | 61500 |
| 2024-03-22 | 23.86 | $23.99 | 49200 |
| 2024-03-21 | 23.79 | $23.99 | 65600 |
| 2024-03-20 | 23.71 | $23.75 | 45500 |
| 2024-03-19 | 23.68 | $23.73 | 52200 |
| 2024-03-18 | 23.64 | $23.38 | 34800 |
| 2024-03-15 | 23.71 | $23.41 | 70300 |
| 2024-03-14 | 23.79 | $23.66 | 48400 |
| 2024-03-13 | 23.79 | $23.80 | 45700 |
| 2024-03-12 | 23.76 | $23.82 | 50400 |
| 2024-03-11 | 23.70 | $23.86 | 41500 |
| 2024-03-08 | 23.62 | $23.99 | 37600 |
| 2024-03-07 | 23.48 | $23.77 | 40900 |
| 2024-03-06 | 23.37 | $23.57 | 71800 |
| 2024-03-05 | 23.30 | $23.43 | 55800 |
| 2024-03-04 | 23.27 | $23.35 | 44100 |
| 2024-03-01 | 23.24 | $23.52 | 73800 |
| 2024-02-29 | 23.17 | $23.40 | 179700 |
| 2024-02-28 | 23.11 | $23.12 | 49900 |
| 2024-02-27 | 23.13 | $23.10 | 41000 |
| 2024-02-26 | 23.16 | $23.21 | 48200 |
| 2024-02-23 | 23.16 | $23.22 | 54900 |
| 2024-02-22 | 23.16 | $23.07 | 33000 |
| 2024-02-21 | 23.20 | $23.03 | 53800 |
| 2024-02-20 | 23.28 | $23.30 | 54700 |
| 2024-02-16 | 23.28 | $23.14 | 46900 |
| 2024-02-15 | 23.33 | $23.22 | 36700 |
| 2024-02-14 | 23.36 | $23.08 | 49200 |
| 2024-02-13 | 23.45 | $23.23 | 57200 |
| 2024-02-12 | 23.50 | $23.64 | 39300 |
| 2024-02-09 | 23.44 | $23.50 | 42600 |
| 2024-02-08 | 23.40 | $23.31 | 36800 |
| 2024-02-07 | 23.42 | $23.25 | 105700 |
| 2024-02-06 | 23.45 | $23.24 | 50100 |
| 2024-02-05 | 23.49 | $23.16 | 46700 |
| 2024-02-02 | 23.56 | $23.49 | 68300 |
| 2024-02-01 | 23.54 | $23.70 | 95000 |
| 2024-01-31 | 23.44 | $23.50 | 76100 |
| 2024-01-30 | 23.38 | $23.42 | 89300 |
| 2024-01-29 | 23.33 | $23.37 | 45400 |
| 2024-01-26 | 23.29 | $23.20 | 53600 |
| 2024-01-25 | 23.28 | $23.51 | 69900 |
| 2024-01-24 | 23.16 | $23.18 | 41800 |
| 2024-01-23 | 23.13 | $23.11 | 32300 |
| 2024-01-22 | 23.10 | $23.15 | 72900 |
| 2024-01-19 | 23.05 | $22.96 | 80100 |
| 2024-01-18 | 23.05 | $22.95 | 94600 |
| 2024-01-17 | 23.05 | $22.90 | 49800 |
| 2024-01-16 | 23.06 | $22.97 | 45200 |
| 2024-01-12 | 23.05 | $23.06 | 31800 |
| 2024-01-11 | 23.00 | $23.06 | 54900 |
| 2024-01-10 | 22.94 | $23.03 | 32900 |
| 2024-01-09 | 22.87 | $22.97 | 40600 |
| 2024-01-08 | 22.80 | $22.98 | 52100 |
| 2024-01-05 | 22.70 | $22.67 | 69300 |
| 2024-01-04 | 22.68 | $22.50 | 33800 |
| 2024-01-03 | 22.71 | $22.48 | 72200 |
| 2024-01-02 | 22.75 | $22.39 | 55900 |
| 2023-12-29 | 22.82 | $22.48 | 123400 |
| 2023-12-28 | 22.87 | $22.97 | 95900 |
| 2023-12-27 | 22.77 | $22.98 | 82400 |
| 2023-12-26 | 22.64 | $22.80 | 89600 |
| 2023-12-22 | 22.53 | $22.77 | 64200 |
| 2023-12-21 | 22.41 | $22.52 | 54300 |
| 2023-12-20 | 22.33 | $22.38 | 58300 |
| 2023-12-19 | 22.28 | $22.37 | 74600 |
| 2023-12-18 | 22.22 | $22.38 | 96800 |
| 2023-12-15 | 22.13 | $22.49 | 90900 |
| 2023-12-14 | 22.00 | $22.34 | 90300 |
| 2023-12-13 | 21.87 | $21.84 | 144200 |
| 2023-12-12 | 21.88 | $21.37 | 45600 |
| 2023-12-11 | 22.04 | $21.49 | 67800 |
| 2023-12-08 | 22.18 | $21.80 | 94400 |
| 2023-12-07 | 22.26 | $22.05 | 56400 |
| 2023-12-06 | 22.28 | $22.08 | 55000 |
| 2023-12-05 | 22.28 | $21.97 | 74100 |
| 2023-12-04 | 22.31 | $21.80 | 84700 |
| 2023-12-01 | 22.40 | $22.32 | 64700 |
| 2023-11-30 | 22.33 | $22.25 | 180200 |
| 2023-11-29 | 22.26 | $22.03 | 59200 |
| 2023-11-28 | 22.25 | $21.88 | 62100 |
| 2023-11-27 | 22.26 | $21.95 | 39600 |
| 2023-11-24 | 22.25 | $21.86 | 16600 |
| 2023-11-22 | 22.26 | $21.84 | 100200 |
| 2023-11-21 | 22.27 | $21.95 | 125100 |
| 2023-11-20 | 22.24 | $21.86 | 61800 |
| 2023-11-17 | 22.22 | $21.97 | 83400 |
| 2023-11-16 | 22.15 | $22.11 | 49500 |
| 2023-11-15 | 22.01 | $22.14 | 60600 |
| 2023-11-14 | 21.82 | $22.15 | 84600 |
| 2023-11-13 | 21.58 | $21.50 | 42700 |
| 2023-11-10 | 21.48 | $21.25 | 31500 |
| 2023-11-09 | 21.43 | $21.04 | 46400 |
| 2023-11-08 | 21.43 | $21.38 | 47900 |
| 2023-11-07 | 21.32 | $21.45 | 41400 |
| 2023-11-06 | 21.15 | $21.72 | 55600 |
| 2023-11-03 | 20.86 | $21.81 | 72700 |
| 2023-11-02 | 20.47 | $21.60 | 58100 |
| 2023-11-01 | 20.05 | $20.89 | 97900 |
| 2023-10-31 | 19.77 | $20.26 | 79800 |
| 2023-10-30 | 19.64 | $19.95 | 74700 |
| 2023-10-27 | 19.57 | $19.77 | 39500 |
| 2023-10-26 | 19.56 | $19.92 | 62500 |
| 2023-10-25 | 19.50 | $20.02 | 84500 |
| 2023-10-24 | 19.39 | $20.14 | 85500 |
| 2023-10-23 | 19.24 | $19.74 | 160600 |
| 2023-10-20 | 19.19 | $19.62 | 73000 |
| 2023-10-19 | 19.18 | $19.45 | 98100 |
| 2023-10-18 | 19.23 | $19.44 | 58800 |
| 2023-10-17 | 19.30 | $19.53 | 51600 |
| 2023-10-16 | 19.37 | $19.70 | 77300 |
| 2023-10-13 | 19.42 | $19.55 | 50700 |
| 2023-10-12 | 19.53 | $19.82 | 50700 |
| 2023-10-11 | 19.60 | $20.03 | 81900 |
| 2023-10-10 | 19.62 | $19.90 | 80700 |
| 2023-10-09 | 19.71 | $19.79 | 69300 |
| 2023-10-06 | 19.86 | $19.66 | 165200 |
| 2023-10-05 | 20.10 | $19.88 | 121100 |
| 2023-10-04 | 20.33 | $19.70 | 139500 |
| 2023-10-03 | 20.68 | $19.67 | 157200 |
| 2023-10-02 | 21.13 | $20.30 | 106900 |
| 2023-09-29 | 21.47 | $21.05 | 358900 |
| 2023-09-28 | 21.67 | $21.23 | 172300 |
| 2023-09-27 | 21.85 | $21.67 | 137300 |
| 2023-09-26 | 21.93 | $21.67 | 192300 |
| 2023-09-25 | 22.03 | $21.86 | 75600 |
| 2023-09-22 | 22.09 | $21.86 | 41500 |
| 2023-09-21 | 22.17 | $21.72 | 44800 |
| 2023-09-20 | 22.30 | $22.09 | 82600 |
| 2023-09-19 | 22.35 | $22.18 | 86300 |
| 2023-09-18 | 22.38 | $22.19 | 42200 |
| 2023-09-15 | 22.41 | $22.23 | 69900 |
| 2023-09-14 | 22.44 | $22.25 | 33300 |
| 2023-09-13 | 22.46 | $22.23 | 1.1M |
| 2023-09-12 | 22.48 | $22.27 | 64400 |
| 2023-09-11 | 22.50 | $22.43 | 43400 |
| 2023-09-08 | 22.47 | $22.63 | 42000 |
| 2023-09-07 | 22.36 | $22.59 | 64600 |
| 2023-09-06 | 22.24 | $22.44 | 58600 |
| 2023-09-05 | 22.14 | $22.34 | 42200 |
| 2023-09-01 | 22.04 | $22.41 | 49900 |
| 2023-08-31 | 21.91 | $22.41 | 209700 |
| 2023-08-30 | 21.74 | $22.00 | 31500 |
| 2023-08-29 | 21.67 | $21.92 | 47600 |
| 2023-08-28 | 21.61 | $21.88 | 41600 |
| 2023-08-25 | 21.55 | $21.80 | 34100 |
| 2023-08-24 | 21.51 | $21.59 | 57100 |
| 2023-08-23 | 21.52 | $21.59 | 49200 |
| 2023-08-22 | 21.55 | $21.26 | 83200 |
| 2023-08-21 | 21.69 | $21.45 | 52600 |
| 2023-08-18 | 21.80 | $21.70 | 45000 |
| 2023-08-17 | 21.86 | $21.77 | 51500 |
| 2023-08-16 | 21.92 | $21.85 | 41100 |
| 2023-08-15 | 21.96 | $21.92 | 46000 |
| 2023-08-14 | 22.00 | $22.16 | 28900 |
| 2023-08-11 | 21.96 | $22.05 | 38300 |
| 2023-08-10 | 21.96 | $22.11 | 50100 |
| 2023-08-09 | 21.93 | $22.28 | 61900 |
| 2023-08-08 | 21.86 | $22.28 | 47900 |
| 2023-08-07 | 21.76 | $22.17 | 278500 |
| 2023-08-04 | 21.69 | $21.59 | 40800 |
| 2023-08-03 | 21.79 | $21.37 | 61200 |
| 2023-08-02 | 21.98 | $21.61 | 75800 |
| 2023-08-01 | 22.15 | $21.95 | 55500 |
| 2023-07-31 | 22.24 | $22.15 | 138500 |
| 2023-07-28 | 22.29 | $22.07 | 61300 |
| 2023-07-27 | 22.39 | $22.13 | 69500 |
| 2023-07-26 | 22.48 | $22.53 | 90600 |
| 2023-07-25 | 22.47 | $22.51 | 41200 |
| 2023-07-24 | 22.47 | $22.51 | 36300 |
| 2023-07-21 | 22.46 | $22.48 | 41500 |
| 2023-07-20 | 22.46 | $22.48 | 50300 |
| 2023-07-19 | 22.47 | $22.49 | 38000 |
| 2023-07-18 | 22.47 | $22.45 | 51300 |
| 2023-07-17 | 22.48 | $22.37 | 36600 |
| 2023-07-14 | 22.53 | $22.41 | 58100 |
| 2023-07-13 | 22.58 | $22.60 | 58300 |
| 2023-07-12 | 22.57 | $22.60 | 36400 |
| 2023-07-11 | 22.57 | $22.55 | 44000 |
| 2023-07-10 | 22.58 | $22.50 | 25800 |
| 2023-07-07 | 22.60 | $22.52 | 35400 |
| 2023-07-06 | 22.63 | $22.50 | 67200 |
| 2023-07-05 | 22.67 | $22.76 | 352600 |
| 2023-07-03 | 22.64 | $22.99 | 21400 |
| 2023-06-30 | 22.52 | $22.97 | 232900 |
| 2023-06-29 | 22.39 | $22.43 | 34500 |
| 2023-06-28 | 22.41 | $22.57 | 42600 |
| 2023-06-27 | 22.38 | $22.44 | 47900 |
| 2023-06-26 | 22.40 | $22.50 | 31400 |
| 2023-06-23 | 22.39 | $22.61 | 31500 |
| 2023-06-22 | 22.36 | $22.54 | 41200 |
| 2023-06-21 | 22.34 | $22.50 | 54700 |
| 2023-06-20 | 22.34 | $22.30 | 45900 |
| 2023-06-16 | 22.40 | $22.47 | 48800 |
| 2023-06-15 | 22.42 | $22.46 | 101300 |
| 2023-06-14 | 22.46 | $22.29 | 87900 |
| 2023-06-13 | 22.56 | $22.32 | 106700 |
| 2023-06-12 | 22.67 | $22.39 | 81600 |
| 2023-06-09 | 22.79 | $22.54 | 87800 |
| 2023-06-08 | 22.89 | $22.64 | 77100 |
| 2023-06-07 | 22.97 | $22.71 | 135600 |
| 2023-06-06 | 23.06 | $23.12 | 83400 |
| 2023-06-05 | 23.03 | $23.20 | 63900 |
| 2023-06-02 | 22.97 | $23.20 | 405200 |
| 2023-06-01 | 22.90 | $23.29 | 86400 |
| 2023-05-31 | 22.78 | $23.19 | 273200 |
| 2023-05-30 | 22.67 | $22.78 | 28500 |
| 2023-05-26 | 22.67 | $22.66 | 44900 |
| 2023-05-25 | 22.70 | $22.51 | 56600 |
| 2023-05-24 | 22.79 | $22.64 | 79800 |
| 2023-05-23 | 22.87 | $22.77 | 50600 |
| 2023-05-22 | 22.91 | $22.81 | 50500 |
| 2023-05-19 | 22.96 | $22.88 | 56400 |
| 2023-05-18 | 22.99 | $22.96 | 49500 |
| 2023-05-17 | 23.01 | $23.06 | 62600 |
| 2023-05-16 | 22.99 | $22.86 | 56800 |
| 2023-05-15 | 23.04 | $23.11 | 36600 |
| 2023-05-12 | 23.01 | $23.12 | 44100 |
| 2023-05-11 | 22.98 | $22.99 | 33600 |
| 2023-05-10 | 22.98 | $23.11 | 55700 |
| 2023-05-09 | 22.94 | $22.91 | 58200 |
| 2023-05-08 | 22.95 | $23.02 | 55100 |
| 2023-05-05 | 22.93 | $22.89 | 63000 |
| 2023-05-04 | 22.95 | $22.75 | 80600 |
| 2023-05-03 | 23.01 | $22.76 | 79600 |
| 2023-05-02 | 23.09 | $22.82 | 65700 |
| 2023-05-01 | 23.15 | $22.74 | 70600 |
| 2023-04-28 | 23.26 | $23.09 | 159700 |
| 2023-04-27 | 23.27 | $23.08 | 125400 |
| 2023-04-26 | 23.29 | $23.15 | 75500 |
| 2023-04-25 | 23.29 | $23.15 | 86200 |
| 2023-04-24 | 23.27 | $23.21 | 36300 |
| 2023-04-21 | 23.23 | $23.15 | 55200 |
| 2023-04-20 | 23.20 | $23.13 | 54900 |
| 2023-04-19 | 23.16 | $23.14 | 79200 |
| 2023-04-18 | 23.10 | $23.11 | 62700 |
| 2023-04-17 | 23.04 | $22.94 | 111100 |
| 2023-04-14 | 23.01 | $22.97 | 92900 |
| 2023-04-13 | 22.96 | $22.90 | 66500 |
| 2023-04-12 | 22.91 | $22.85 | 100200 |
| 2023-04-11 | 22.87 | $22.75 | 439500 |
| 2023-04-10 | 22.84 | $22.75 | 62300 |
| 2023-04-06 | 22.80 | $22.74 | 71700 |
| 2023-04-05 | 22.76 | $22.66 | 66400 |
| 2023-04-04 | 22.72 | $22.62 | 50100 |
| 2023-04-03 | 22.68 | $22.57 | 89200 |
| 2023-03-31 | 22.64 | $22.60 | 311700 |
| 2023-03-30 | 22.58 | $22.65 | 148500 |
| 2023-03-29 | 22.49 | $22.61 | 125700 |
| 2023-03-28 | 22.38 | $22.55 | 114400 |
| 2023-03-27 | 22.26 | $22.56 | 104300 |
| 2023-03-24 | 22.12 | $22.43 | 44100 |
| 2023-03-23 | 21.98 | $22.17 | 89000 |
| 2023-03-22 | 21.88 | $22.35 | 140300 |
| 2023-03-21 | 21.71 | $22.10 | 80700 |
| 2023-03-20 | 21.59 | $21.82 | 67200 |
| 2023-03-17 | 21.52 | $21.99 | 48800 |
| 2023-03-16 | 21.38 | $22.22 | 100500 |
| 2023-03-15 | 21.15 | $21.41 | 115400 |
| 2023-03-14 | 21.12 | $21.32 | 73000 |
| 2023-03-13 | 21.12 | $21.01 | 88000 |
| 2023-03-10 | 21.23 | $21.07 | 40500 |
| 2023-03-09 | 21.34 | $21.15 | 56400 |
| 2023-03-08 | 21.45 | $21.50 | 39100 |
| 2023-03-07 | 21.48 | $21.59 | 35000 |
| 2023-03-06 | 21.49 | $21.62 | 48900 |
| 2023-03-03 | 21.49 | $21.58 | 64100 |
| 2023-03-02 | 21.52 | $21.50 | 68700 |
| 2023-03-01 | 21.57 | $21.70 | 36300 |
| 2023-02-28 | 21.58 | $21.86 | 107300 |
| 2023-02-27 | 21.54 | $21.78 | 57400 |
| 2023-02-24 | 21.52 | $21.57 | 53200 |
| 2023-02-23 | 21.56 | $21.67 | 55700 |
| 2023-02-22 | 21.58 | $21.39 | 73300 |
| 2023-02-21 | 21.70 | $21.19 | 49000 |
| 2023-02-17 | 21.92 | $21.77 | 47800 |
| 2023-02-16 | 21.99 | $21.91 | 54600 |
| 2023-02-15 | 22.04 | $22.03 | 79800 |
| 2023-02-14 | 22.06 | $22.03 | 66900 |
| 2023-02-13 | 22.08 | $21.98 | 57700 |
| 2023-02-10 | 22.13 | $21.78 | 30300 |
| 2023-02-09 | 22.24 | $21.88 | 70400 |
| 2023-02-08 | 22.35 | $21.88 | 66800 |
| 2023-02-07 | 22.48 | $21.87 | 71400 |
| 2023-02-06 | 22.63 | $21.96 | 66800 |
| 2023-02-03 | 22.78 | $22.18 | 84100 |
| 2023-02-02 | 22.89 | $22.56 | 79700 |
| 2023-02-01 | 22.90 | $22.50 | 91800 |
| 2023-01-31 | 22.91 | $22.56 | 215900 |
| 2023-01-30 | 22.90 | $22.50 | 118900 |
| 2023-01-27 | 22.90 | $22.41 | 93000 |
| 2023-01-26 | 22.91 | $22.55 | 45100 |
| 2023-01-25 | 22.87 | $22.74 | 72700 |
| 2023-01-24 | 22.75 | $22.75 | 53100 |
| 2023-01-23 | 22.59 | $22.77 | 77000 |
| 2023-01-20 | 22.38 | $22.58 | 147800 |
| 2023-01-19 | 22.16 | $22.44 | 85100 |
| 2023-01-18 | 21.94 | $22.23 | 126400 |
| 2023-01-17 | 21.72 | $22.06 | 87900 |
| 2023-01-13 | 21.50 | $21.86 | 55100 |
| 2023-01-12 | 21.29 | $21.61 | 61900 |
| 2023-01-11 | 21.11 | $21.42 | 107400 |
| 2023-01-10 | 20.94 | $21.37 | 64000 |
| 2023-01-09 | 20.75 | $21.29 | 97800 |
| 2023-01-06 | 20.54 | $21.27 | 69500 |
| 2023-01-05 | 20.28 | $20.90 | 111000 |
| 2023-01-04 | 20.09 | $20.71 | 48800 |
| 2023-01-03 | 19.92 | $20.12 | 132000 |
| 2022-12-30 | 19.91 | $19.64 | 188200 |
| 2022-12-29 | 20.04 | $19.91 | 160000 |
| 2022-12-28 | 20.12 | $19.79 | 161500 |
| 2022-12-27 | 20.25 | $19.96 | 123100 |
| 2022-12-23 | 20.36 | $20.07 | 90300 |
| 2022-12-22 | 20.46 | $20.13 | 95300 |
| 2022-12-21 | 20.57 | $20.35 | 98700 |
| 2022-12-20 | 20.62 | $20.39 | 117800 |
| 2022-12-19 | 20.68 | $20.55 | 111300 |
| 2022-12-16 | 20.69 | $20.48 | 126900 |
| 2022-12-15 | 20.72 | $20.53 | 138100 |
| 2022-12-14 | 20.74 | $20.61 | 124400 |
| 2022-12-13 | 20.74 | $20.70 | 123800 |
| 2022-12-12 | 20.71 | $20.36 | 128900 |
| 2022-12-09 | 20.77 | $20.48 | 128900 |
| 2022-12-08 | 20.80 | $20.53 | 322000 |
| 2022-12-07 | 20.83 | $20.60 | 133000 |
| 2022-12-06 | 20.82 | $20.44 | 105800 |
| 2022-12-05 | 20.87 | $20.61 | 131000 |
| 2022-12-02 | 20.86 | $21.00 | 98900 |
| 2022-12-01 | 20.73 | $20.69 | 165600 |
| 2022-11-30 | 20.65 | $20.39 | 266300 |
| 2022-11-29 | 20.65 | $20.13 | 251200 |
| 2022-11-28 | 20.73 | $20.45 | 85100 |
| 2022-11-25 | 20.72 | $20.60 | 25000 |
| 2022-11-23 | 20.65 | $20.65 | 53100 |
| 2022-11-22 | 20.54 | $20.46 | 89000 |
| 2022-11-21 | 20.47 | $20.47 | 92500 |
| 2022-11-18 | 20.37 | $20.33 | 77300 |
| 2022-11-17 | 20.28 | $20.41 | 88800 |
| 2022-11-16 | 20.15 | $20.56 | 77000 |
| 2022-11-15 | 19.94 | $20.63 | 256200 |
| 2022-11-14 | 19.65 | $20.01 | 84100 |
| 2022-11-11 | 19.50 | $20.31 | 81800 |
| 2022-11-10 | 19.22 | $20.18 | 102700 |
| 2022-11-09 | 18.93 | $19.09 | 99200 |
| 2022-11-08 | 18.92 | $19.39 | 119500 |
| 2022-11-07 | 18.82 | $18.98 | 100000 |
| 2022-11-04 | 18.83 | $18.89 | 137000 |
| 2022-11-03 | 18.89 | $18.91 | 94700 |
| 2022-11-02 | 18.95 | $19.04 | 127300 |
| 2022-11-01 | 18.99 | $19.02 | 98100 |
| 2022-10-31 | 19.06 | $19.12 | 136200 |
| 2022-10-28 | 19.12 | $19.30 | 50400 |
| 2022-10-27 | 19.14 | $19.23 | 100000 |
| 2022-10-26 | 19.19 | $19.51 | 137300 |
| 2022-10-25 | 19.17 | $19.61 | 114800 |
| 2022-10-24 | 19.13 | $19.31 | 162300 |
| 2022-10-21 | 19.19 | $19.22 | 162800 |
| 2022-10-20 | 19.29 | $19.38 | 100300 |
| 2022-10-19 | 19.37 | $19.48 | 118100 |
| 2022-10-18 | 19.45 | $19.63 | 101600 |
| 2022-10-17 | 19.51 | $19.54 | 159100 |
| 2022-10-14 | 19.62 | $19.48 | 420700 |
| 2022-10-13 | 19.78 | $19.46 | 276200 |
| 2022-10-12 | 20.00 | $19.72 | 112200 |
| 2022-10-11 | 20.18 | $19.85 | 421400 |
| 2022-10-10 | 20.37 | $19.98 | 171900 |
| 2022-10-07 | 20.57 | $20.33 | 187900 |
| 2022-10-06 | 20.71 | $20.67 | 143700 |
| 2022-10-05 | 20.78 | $20.98 | 58200 |
| 2022-10-04 | 20.76 | $21.22 | 86700 |
| 2022-10-03 | 20.68 | $20.88 | 66900 |
| 2022-09-30 | 20.68 | $20.64 | 374000 |
| 2022-09-29 | 20.77 | $20.86 | 143200 |
| 2022-09-28 | 20.82 | $21.08 | 82800 |
| 2022-09-27 | 20.82 | $20.80 | 80300 |
| 2022-09-26 | 20.91 | $20.74 | 74600 |
| 2022-09-23 | 21.04 | $20.95 | 76300 |
| 2022-09-22 | 21.14 | $21.32 | 54300 |
| 2022-09-21 | 21.16 | $21.54 | 120700 |
| 2022-09-20 | 21.11 | $21.30 | 70400 |
| 2022-09-19 | 21.14 | $21.34 | 65500 |
| 2022-09-16 | 21.16 | $21.44 | 53500 |
| 2022-09-15 | 21.17 | $21.40 | 55600 |
| 2022-09-14 | 21.20 | $21.60 | 58200 |
| 2022-09-13 | 21.18 | $21.54 | 55100 |
| 2022-09-12 | 21.18 | $21.61 | 91800 |
| 2022-09-09 | 21.17 | $21.50 | 59900 |
| 2022-09-08 | 21.21 | $21.12 | 71900 |
| 2022-09-07 | 21.38 | $21.37 | 60800 |
| 2022-09-06 | 21.51 | $21.38 | 60300 |
| 2022-09-02 | 21.68 | $21.60 | 86900 |
| 2022-09-01 | 21.83 | $21.68 | 51400 |
| 2022-08-31 | 21.99 | $21.84 | 81300 |
| 2022-08-30 | 22.15 | $22.04 | 56400 |
| 2022-08-29 | 22.28 | $22.05 | 61500 |
| 2022-08-26 | 22.43 | $22.25 | 50300 |
| 2022-08-25 | 22.57 | $22.47 | 126700 |
| 2022-08-24 | 22.67 | $22.20 | 74200 |
| 2022-08-23 | 22.87 | $21.98 | 160100 |
| 2022-08-22 | 23.20 | $22.73 | 60400 |
| 2022-08-19 | 23.35 | $22.96 | 69100 |
| 2022-08-18 | 23.46 | $23.14 | 49700 |
| 2022-08-17 | 23.54 | $23.08 | 165900 |
| 2022-08-16 | 23.66 | $23.30 | 44600 |
| 2022-08-15 | 23.72 | $23.34 | 163300 |
| 2022-08-12 | 23.78 | $23.53 | 132800 |
| 2022-08-11 | 23.78 | $23.46 | 78900 |
| 2022-08-10 | 23.80 | $23.63 | 77200 |
| 2022-08-09 | 23.76 | $23.36 | 79200 |
| 2022-08-08 | 23.80 | $23.52 | 79200 |
| 2022-08-05 | 23.78 | $23.43 | 154400 |
| 2022-08-04 | 23.78 | $23.86 | 89400 |
| 2022-08-03 | 23.63 | $23.86 | 102500 |
| 2022-08-02 | 23.44 | $23.60 | 244100 |
| 2022-08-01 | 23.28 | $23.21 | 121900 |
| 2022-07-29 | 23.21 | $23.38 | 114400 |
| 2022-07-28 | 23.06 | $22.97 | 131800 |
| 2022-07-27 | 23.00 | $23.17 | 66900 |
| 2022-07-26 | 22.85 | $22.98 | 69800 |
| 2022-07-25 | 22.73 | $22.89 | 54600 |
| 2022-07-22 | 22.61 | $22.85 | 37900 |
| 2022-07-21 | 22.46 | $22.68 | 53900 |
| 2022-07-20 | 22.34 | $22.36 | 91200 |
| 2022-07-19 | 22.29 | $22.43 | 63300 |
| 2022-07-18 | 22.20 | $22.31 | 54700 |
| 2022-07-15 | 22.12 | $22.18 | 47600 |
| 2022-07-14 | 22.07 | $22.04 | 82100 |
| 2022-07-13 | 22.04 | $21.89 | 88100 |
| 2022-07-12 | 22.06 | $21.86 | 82300 |
| 2022-07-11 | 22.09 | $21.88 | 72700 |
| 2022-07-08 | 22.11 | $21.99 | 99800 |
| 2022-07-07 | 22.11 | $22.28 | 57500 |
| 2022-07-06 | 22.01 | $22.15 | 60600 |
| 2022-07-05 | 21.92 | $22.26 | 50300 |
| 2022-07-01 | 21.78 | $22.26 | 49800 |
| 2022-06-30 | 21.61 | $21.85 | 42000 |
| 2022-06-29 | 21.53 | $21.72 | 75600 |
| 2022-06-28 | 21.47 | $21.76 | 82500 |
| 2022-06-27 | 21.39 | $21.78 | 46600 |
| 2022-06-24 | 21.28 | $21.67 | 53300 |
| 2022-06-23 | 21.20 | $21.43 | 133800 |
| 2022-06-22 | 21.17 | $21.21 | 90700 |
| 2022-06-21 | 21.21 | $21.05 | 134700 |
| 2022-06-17 | 21.31 | $20.89 | 116600 |
| 2022-06-16 | 21.49 | $20.89 | 140800 |
| 2022-06-15 | 21.71 | $21.02 | 181300 |
| 2022-06-14 | 21.93 | $20.62 | 189200 |
| 2022-06-13 | 22.34 | $20.95 | 150900 |
| 2022-06-10 | 22.72 | $21.83 | 119200 |
| 2022-06-09 | 22.90 | $22.26 | 106800 |
| 2022-06-08 | 22.97 | $22.60 | 104400 |
| 2022-06-07 | 22.95 | $22.69 | 204200 |
| 2022-06-06 | 22.88 | $22.61 | 156300 |
| 2022-06-03 | 22.82 | $22.71 | 279200 |
| 2022-06-02 | 22.70 | $22.83 | 169700 |
| 2022-06-01 | 22.50 | $22.81 | 269800 |
| 2022-05-31 | 22.26 | $22.84 | 219200 |
| 2022-05-27 | 21.96 | $22.92 | 144100 |
| 2022-05-26 | 21.56 | $22.44 | 161100 |
| 2022-05-25 | 21.22 | $21.89 | 175900 |
| 2022-05-24 | 20.98 | $21.21 | 238000 |
| 2022-05-23 | 20.91 | $21.15 | 132500 |
| 2022-05-20 | 20.84 | $21.05 | 126700 |
| 2022-05-19 | 20.80 | $21.19 | 162100 |
| 2022-05-18 | 20.70 | $21.10 | 139300 |
| 2022-05-17 | 20.62 | $21.17 | 220100 |
| 2022-05-16 | 20.51 | $21.17 | 118400 |
| 2022-05-13 | 20.37 | $20.97 | 98200 |
| 2022-05-12 | 20.29 | $20.91 | 144400 |
| 2022-05-11 | 20.21 | $20.69 | 151800 |
| 2022-05-10 | 20.20 | $20.55 | 151500 |
| 2022-05-09 | 20.24 | $20.24 | 182300 |
| 2022-05-06 | 20.40 | $20.31 | 404400 |
| 2022-05-05 | 20.59 | $20.66 | 191000 |
| 2022-05-04 | 20.72 | $21.05 | 285900 |
| 2022-05-03 | 20.76 | $20.60 | 293700 |
| 2022-05-02 | 20.98 | $20.53 | 204000 |
| 2022-04-29 | 21.27 | $21.12 | 374900 |
| 2022-04-28 | 21.46 | $21.69 | 198600 |
| 2022-04-27 | 21.51 | $21.53 | 175500 |
| 2022-04-26 | 21.64 | $21.81 | 241700 |
| 2022-04-25 | 21.71 | $21.81 | 116700 |
| 2022-04-22 | 21.82 | $21.63 | 123200 |
| 2022-04-21 | 22.01 | $21.80 | 154900 |
| 2022-04-20 | 22.20 | $22.04 | 206700 |
| 2022-04-19 | 22.37 | $21.98 | 328900 |
| 2022-04-18 | 22.60 | $22.17 | 256400 |
| 2022-04-14 | 22.83 | $22.39 | 141200 |
| 2022-04-13 | 23.04 | $22.56 | 132500 |
| 2022-04-12 | 23.25 | $22.77 | 338100 |
| 2022-04-11 | 23.45 | $22.94 | 174900 |
| 2022-04-08 | 23.64 | $23.39 | 98500 |
| 2022-04-07 | 23.73 | $23.54 | 129900 |
| 2022-04-06 | 23.79 | $23.38 | 140600 |
| 2022-04-05 | 23.92 | $23.66 | 102900 |
| 2022-04-04 | 23.99 | $24.07 | 82900 |
| 2022-04-01 | 23.94 | $24.13 | 57100 |
| 2022-03-31 | 23.87 | $24.13 | 202700 |
| 2022-03-30 | 23.77 | $24.09 | 75100 |
| 2022-03-29 | 23.68 | $23.92 | 152500 |
| 2022-03-28 | 23.62 | $23.68 | 60000 |
| 2022-03-25 | 23.62 | $23.60 | 140400 |
| 2022-03-24 | 23.65 | $23.76 | 131800 |
| 2022-03-23 | 23.65 | $23.70 | 133400 |
| 2022-03-22 | 23.66 | $23.75 | 90200 |
| 2022-03-21 | 23.67 | $23.78 | 99300 |
| 2022-03-18 | 23.67 | $24.02 | 159700 |
| 2022-03-17 | 23.60 | $23.81 | 164300 |
| 2022-03-16 | 23.58 | $23.66 | 166100 |
| 2022-03-15 | 23.62 | $23.38 | 143800 |
| 2022-03-14 | 23.76 | $23.31 | 118900 |
| 2022-03-11 | 23.96 | $23.86 | 78100 |
| 2022-03-10 | 24.03 | $23.95 | 109200 |
| 2022-03-09 | 24.09 | $24.14 | 119700 |
| 2022-03-08 | 24.11 | $24.03 | 150600 |
| 2022-03-07 | 24.18 | $24.11 | 171300 |
| 2022-03-04 | 24.23 | $24.36 | 128400 |
| 2022-03-03 | 24.23 | $24.38 | 92900 |
| 2022-03-02 | 24.22 | $24.55 | 125400 |
| 2022-03-01 | 24.16 | $24.54 | 80400 |
| 2022-02-28 | 24.09 | $24.45 | 158700 |
| 2022-02-25 | 24.05 | $24.48 | 121900 |
| 2022-02-24 | 23.99 | $24.19 | 171900 |
| 2022-02-23 | 24.03 | $24.15 | 93100 |
| 2022-02-22 | 24.09 | $24.26 | 212400 |
| 2022-02-18 | 24.13 | $24.48 | 102200 |
| 2022-02-17 | 24.13 | $24.44 | 94600 |
| 2022-02-16 | 24.15 | $24.52 | 174600 |
| 2022-02-15 | 24.16 | $24.25 | 80200 |
| 2022-02-14 | 24.26 | $24.00 | 161900 |
| 2022-02-11 | 24.47 | $24.24 | 188300 |
| 2022-02-10 | 24.67 | $24.46 | 277900 |
| 2022-02-09 | 24.85 | $24.93 | 115400 |
| 2022-02-08 | 24.92 | $24.91 | 172700 |
| 2022-02-07 | 25.03 | $24.95 | 170200 |
| 2022-02-04 | 25.15 | $25.05 | 227200 |
| 2022-02-03 | 25.28 | $25.34 | 108900 |
| 2022-02-02 | 25.35 | $25.44 | 69600 |
| 2022-02-01 | 25.41 | $25.49 | 44100 |
| 2022-01-31 | 25.47 | $25.52 | 93100 |
| 2022-01-28 | 25.54 | $25.31 | 101600 |
| 2022-01-27 | 25.70 | $25.20 | 155000 |
| 2022-01-26 | 25.94 | $25.83 | 48600 |
| 2022-01-25 | 26.03 | $26.02 | 48700 |
| 2022-01-24 | 26.09 | $26.05 | 58700 |
| 2022-01-21 | 26.16 | $26.17 | 33300 |
| 2022-01-20 | 26.20 | $26.14 | 45100 |
| 2022-01-19 | 26.27 | $26.05 | 37600 |
| 2022-01-18 | 26.38 | $26.00 | 101800 |
| 2022-01-14 | 26.54 | $26.46 | 31900 |
| 2022-01-13 | 26.58 | $26.61 | 36300 |
| 2022-01-12 | 26.59 | $26.50 | 33200 |
| 2022-01-11 | 26.64 | $26.59 | 41000 |
| 2022-01-10 | 26.67 | $26.44 | 34400 |
| 2022-01-07 | 26.76 | $26.52 | 53000 |
| 2022-01-06 | 26.84 | $26.53 | 70200 |
| 2022-01-05 | 26.93 | $26.62 | 39500 |
| 2022-01-04 | 27.01 | $26.79 | 59800 |
| 2022-01-03 | 27.06 | $27.05 | 43600 |
| 2021-12-31 | 27.04 | $27.11 | 75600 |
| 2021-12-30 | 26.98 | $27.16 | 25900 |
| 2021-12-29 | 26.90 | $27.02 | 30400 |
| 2021-12-28 | 26.84 | $27.00 | 25900 |
| 2021-12-27 | 26.78 | $26.95 | 48500 |
| 2021-12-23 | 26.72 | $26.81 | 18800 |
| 2021-12-22 | 26.69 | $26.89 | 38000 |
| 2021-12-21 | 26.62 | $26.63 | 49400 |
| 2021-12-20 | 26.63 | $26.61 | 36800 |
| 2021-12-17 | 26.64 | $26.69 | 43000 |
| 2021-12-16 | 26.64 | $26.73 | 61200 |
| 2021-12-15 | 26.61 | $26.62 | 50700 |
| 2021-12-14 | 26.62 | $26.56 | 42700 |
| 2021-12-13 | 26.65 | $26.69 | 15400 |
| 2021-12-10 | 26.65 | $26.72 | 33400 |
| 2021-12-09 | 26.64 | $26.76 | 24500 |
| 2021-12-08 | 26.61 | $26.66 | 48100 |
| 2021-12-07 | 26.61 | $26.71 | 74000 |
| 2021-12-06 | 26.60 | $26.75 | 25600 |
| 2021-12-03 | 26.57 | $26.64 | 25600 |
| 2021-12-02 | 26.57 | $26.74 | 49100 |
| 2021-12-01 | 26.55 | $26.44 | 85300 |
| 2021-11-30 | 26.61 | $26.53 | 156600 |
| 2021-11-29 | 26.66 | $26.61 | 56700 |
| 2021-11-26 | 26.70 | $26.58 | 28400 |
| 2021-11-24 | 26.75 | $26.72 | 48000 |
| 2021-11-23 | 26.78 | $26.68 | 39700 |
| 2021-11-22 | 26.82 | $26.72 | 86300 |
| 2021-11-19 | 26.86 | $26.78 | 95300 |
| 2021-11-18 | 26.89 | $26.75 | 50400 |
| 2021-11-17 | 26.93 | $26.84 | 44600 |
| 2021-11-16 | 26.96 | $26.73 | 123700 |
| 2021-11-15 | 27.02 | $26.86 | 131700 |
| 2021-11-12 | 27.06 | $26.86 | 26500 |
| 2021-11-11 | 27.10 | $26.80 | 24100 |
| 2021-11-10 | 27.17 | $26.95 | 133400 |
| 2021-11-09 | 27.20 | $27.06 | 72200 |
| 2021-11-08 | 27.21 | $27.29 | 24100 |
| 2021-11-05 | 27.14 | $27.27 | 116000 |
| 2021-11-04 | 27.06 | $27.18 | 54300 |
| 2021-11-03 | 26.98 | $27.13 | 65700 |
| 2021-11-02 | 26.90 | $27.05 | 79700 |
| 2021-11-01 | 26.83 | $26.94 | 65300 |
| 2021-10-29 | 26.78 | $26.59 | 132500 |
| 2021-10-28 | 26.83 | $26.71 | 62900 |
| 2021-10-27 | 26.84 | $26.83 | 90900 |
| 2021-10-26 | 26.83 | $26.80 | 84500 |
| 2021-10-25 | 26.81 | $26.86 | 132700 |
| 2021-10-22 | 26.77 | $26.81 | 78900 |
| 2021-10-21 | 26.74 | $26.75 | 64700 |
| 2021-10-20 | 26.72 | $26.75 | 155700 |
| 2021-10-19 | 26.69 | $26.70 | 99500 |
| 2021-10-18 | 26.67 | $26.73 | 71400 |
| 2021-10-15 | 26.64 | $26.79 | 44000 |
| 2021-10-14 | 26.58 | $26.91 | 58000 |
| 2021-10-13 | 26.48 | $26.73 | 81900 |
| 2021-10-12 | 26.40 | $26.64 | 47600 |
| 2021-10-11 | 26.34 | $26.45 | 25500 |
| 2021-10-08 | 26.32 | $26.46 | 75200 |
| 2021-10-07 | 26.31 | $26.40 | 130600 |
| 2021-10-06 | 26.31 | $26.35 | 80200 |
| 2021-10-05 | 26.32 | $26.11 | 101800 |
| 2021-10-04 | 26.42 | $26.24 | 41800 |
| 2021-10-01 | 26.50 | $26.47 | 26400 |
| 2021-09-30 | 26.53 | $26.45 | 162000 |
| 2021-09-29 | 26.57 | $26.63 | 40700 |
| 2021-09-28 | 26.57 | $26.32 | 102400 |
| 2021-09-27 | 26.66 | $26.53 | 85300 |
| 2021-09-24 | 26.70 | $26.66 | 40100 |
| 2021-09-23 | 26.72 | $26.71 | 88700 |
| 2021-09-22 | 26.72 | $26.82 | 108700 |
| 2021-09-21 | 26.69 | $26.70 | 47100 |
| 2021-09-20 | 26.69 | $26.69 | 36000 |
| 2021-09-17 | 26.70 | $26.70 | 140100 |
| 2021-09-16 | 26.70 | $26.77 | 84600 |
| 2021-09-15 | 26.68 | $26.74 | 80800 |
| 2021-09-14 | 26.67 | $26.60 | 29900 |
| 2021-09-13 | 26.70 | $26.63 | 45800 |
| 2021-09-10 | 26.73 | $26.64 | 74100 |
| 2021-09-09 | 26.76 | $26.64 | 51900 |
| 2021-09-08 | 26.79 | $26.68 | 77500 |
| 2021-09-07 | 26.82 | $26.81 | 60100 |
| 2021-09-03 | 26.82 | $26.99 | 144100 |
| 2021-09-02 | 26.76 | $26.80 | 254300 |
| 2021-09-01 | 26.75 | $26.83 | 81300 |
| 2021-08-31 | 26.72 | $26.73 | 164000 |
| 2021-08-30 | 26.73 | $26.75 | 70400 |
| 2021-08-27 | 26.72 | $26.82 | 49600 |
| 2021-08-26 | 26.69 | $26.66 | 41000 |
| 2021-08-25 | 26.71 | $26.75 | 98600 |
| 2021-08-24 | 26.71 | $26.77 | 46600 |
| 2021-08-23 | 26.70 | $26.77 | 36600 |
| 2021-08-20 | 26.68 | $26.75 | 36700 |
| 2021-08-19 | 26.68 | $26.70 | 43700 |
| 2021-08-18 | 26.68 | $26.67 | 51000 |
| 2021-08-17 | 26.70 | $26.71 | 34900 |
| 2021-08-16 | 26.71 | $26.70 | 58900 |
| 2021-08-13 | 26.73 | $26.75 | 144600 |
| 2021-08-12 | 26.74 | $26.70 | 54000 |
| 2021-08-11 | 26.76 | $26.73 | 39200 |
| 2021-08-10 | 26.78 | $26.69 | 47900 |
| 2021-08-09 | 26.82 | $26.80 | 65900 |
| 2021-08-06 | 26.84 | $26.88 | 94600 |
| 2021-08-05 | 26.83 | $26.82 | 119500 |
| 2021-08-04 | 26.84 | $26.82 | 215500 |
| 2021-08-03 | 26.86 | $26.82 | 98900 |
| 2021-08-02 | 26.88 | $26.82 | 83300 |
| 2021-07-30 | 26.90 | $26.82 | 184700 |
| 2021-07-29 | 26.92 | $26.85 | 37500 |
| 2021-07-28 | 26.95 | $26.83 | 96300 |
| 2021-07-27 | 26.98 | $27.08 | 30600 |
| 2021-07-26 | 26.94 | $27.00 | 47200 |
| 2021-07-23 | 26.92 | $26.99 | 38900 |
| 2021-07-22 | 26.90 | $26.92 | 56000 |
| 2021-07-21 | 26.90 | $26.92 | 51600 |
| 2021-07-20 | 26.89 | $26.90 | 57500 |
| 2021-07-19 | 26.89 | $26.84 | 70200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
38.60
2026-07-17
Close Price
$19.13
Vol: 38704
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.55
Average
47.87
Maximum
77.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.60 | $19.13 | 38704 |
| 2026-07-16 | 38.60 | $19.13 | 71100 |
| 2026-07-15 | 39.82 | $19.17 | 90100 |
| 2026-07-14 | 38.90 | $19.15 | 52218 |
| 2026-07-13 | 34.14 | $19.05 | 84700 |
| 2026-07-10 | 36.01 | $19.12 | 79300 |
| 2026-07-09 | 37.39 | $19.17 | 85100 |
| 2026-07-08 | 36.93 | $19.16 | 75000 |
| 2026-07-07 | 40.32 | $19.28 | 63314 |
| 2026-07-06 | 43.13 | $19.37 | 68200 |
| 2026-07-02 | 39.09 | $19.28 | 73000 |
| 2026-07-01 | 39.39 | $19.29 | 77500 |
| 2026-06-30 | 37.13 | $19.24 | 869600 |
| 2026-06-29 | 38.78 | $19.30 | 79300 |
| 2026-06-26 | 34.15 | $19.20 | 92600 |
| 2026-06-25 | 36.23 | $19.28 | 74113 |
| 2026-06-24 | 38.46 | $19.36 | 51100 |
| 2026-06-23 | 38.46 | $19.36 | 86821 |
| 2026-06-22 | 39.84 | $19.41 | 83900 |
| 2026-06-18 | 46.86 | $19.63 | 70220 |
| 2026-06-17 | 46.04 | $19.61 | 82800 |
| 2026-06-16 | 45.64 | $19.60 | 45800 |
| 2026-06-15 | 45.97 | $19.61 | 39200 |
| 2026-06-12 | 44.85 | $19.58 | 81500 |
| 2026-06-11 | 44.49 | $19.57 | 96900 |
| 2026-06-10 | 35.66 | $19.35 | 61300 |
| 2026-06-09 | 36.67 | $19.39 | 89600 |
| 2026-06-08 | 34.92 | $19.35 | 65900 |
| 2026-06-05 | 33.17 | $19.31 | 73506 |
| 2026-06-04 | 33.17 | $19.31 | 42532 |
| 2026-06-03 | 34.00 | $19.35 | 109426 |
| 2026-06-02 | 37.79 | $19.52 | 72913 |
| 2026-06-01 | 39.01 | $19.57 | 45900 |
| 2026-05-29 | 38.64 | $19.56 | 83300 |
| 2026-05-28 | 40.78 | $19.65 | 50500 |
| 2026-05-27 | 39.72 | $19.62 | 49000 |
| 2026-05-26 | 37.96 | $19.57 | 51638 |
| 2026-05-22 | 34.70 | $19.48 | 57314 |
| 2026-05-21 | 35.09 | $19.50 | 73220 |
| 2026-05-20 | 36.86 | $19.59 | 40231 |
| 2026-05-19 | 34.42 | $19.52 | 45843 |
| 2026-05-18 | 36.53 | $19.63 | 62000 |
| 2026-05-15 | 37.72 | $19.69 | 65800 |
| 2026-05-14 | 42.59 | $19.91 | 44400 |
| 2026-05-13 | 44.06 | $19.97 | 64900 |
| 2026-05-12 | 47.43 | $20.10 | 39400 |
| 2026-05-11 | 49.36 | $20.17 | 36400 |
| 2026-05-08 | 49.08 | $20.16 | 66214 |
| 2026-05-07 | 45.33 | $20.03 | 62434 |
| 2026-05-06 | 46.84 | $20.09 | 42325 |
| 2026-05-05 | 45.98 | $20.06 | 34420 |
| 2026-05-04 | 45.14 | $20.03 | 43400 |
| 2026-05-01 | 46.52 | $20.09 | 86736 |
| 2026-04-30 | 43.23 | $19.97 | 116827 |
| 2026-04-29 | 41.23 | $19.90 | 82302 |
| 2026-04-28 | 55.95 | $20.45 | 45100 |
| 2026-04-27 | 57.01 | $20.48 | 53465 |
| 2026-04-24 | 58.05 | $20.51 | 40900 |
| 2026-04-23 | 59.07 | $20.54 | 70335 |
| 2026-04-22 | 57.41 | $20.47 | 38839 |
| 2026-04-21 | 54.65 | $20.36 | 49700 |
| 2026-04-20 | 54.96 | $20.37 | 41817 |
| 2026-04-17 | 56.16 | $20.41 | 30500 |
| 2026-04-16 | 54.75 | $20.35 | 44900 |
| 2026-04-15 | 56.77 | $20.42 | 37500 |
| 2026-04-14 | 54.97 | $20.34 | 32300 |
| 2026-04-13 | 51.36 | $20.19 | 59500 |
| 2026-04-10 | 50.35 | $20.15 | 54900 |
| 2026-04-09 | 49.86 | $20.13 | 55200 |
| 2026-04-08 | 50.57 | $20.16 | 64500 |
| 2026-04-07 | 43.94 | $19.90 | 99400 |
| 2026-04-06 | 38.17 | $19.71 | 42000 |
| 2026-04-02 | 34.47 | $19.60 | 52700 |
| 2026-04-01 | 30.89 | $19.50 | 109700 |
| 2026-03-31 | 22.90 | $19.30 | 421500 |
| 2026-03-30 | 23.95 | $19.38 | 88200 |
| 2026-03-27 | 26.09 | $19.53 | 56246 |
| 2026-03-26 | 28.33 | $19.67 | 102400 |
| 2026-03-25 | 28.66 | $19.69 | 124630 |
| 2026-03-24 | 23.98 | $19.58 | 51119 |
| 2026-03-23 | 25.27 | $19.67 | 116534 |
| 2026-03-20 | 24.41 | $19.65 | 115300 |
| 2026-03-19 | 29.38 | $19.96 | 64800 |
| 2026-03-18 | 30.72 | $20.03 | 79800 |
| 2026-03-17 | 33.64 | $20.17 | 116400 |
| 2026-03-16 | 35.96 | $20.27 | 70200 |
| 2026-03-13 | 38.75 | $20.38 | 59100 |
| 2026-03-12 | 43.08 | $20.53 | 42500 |
| 2026-03-11 | 47.82 | $20.67 | 61600 |
| 2026-03-10 | 50.46 | $20.74 | 38200 |
| 2026-03-09 | 51.22 | $20.76 | 62100 |
| 2026-03-06 | 54.78 | $20.85 | 66400 |
| 2026-03-05 | 64.75 | $21.06 | 54600 |
| 2026-03-04 | 63.86 | $21.03 | 39900 |
| 2026-03-03 | 65.43 | $21.06 | 78900 |
| 2026-03-02 | 68.09 | $21.11 | 124600 |
| 2026-02-27 | 61.57 | $20.89 | 442900 |
| 2026-02-26 | 62.11 | $20.90 | 67600 |
| 2026-02-25 | 64.29 | $20.94 | 85900 |
| 2026-02-24 | 59.58 | $20.80 | 54700 |
| 2026-02-23 | 58.47 | $20.77 | 73800 |
| 2026-02-20 | 57.73 | $20.75 | 44200 |
| 2026-02-19 | 57.37 | $20.74 | 88600 |
| 2026-02-18 | 57.84 | $20.75 | 83000 |
| 2026-02-17 | 57.84 | $20.75 | 76200 |
| 2026-02-13 | 51.80 | $20.58 | 54200 |
| 2026-02-12 | 48.06 | $20.49 | 59400 |
| 2026-02-11 | 48.06 | $20.49 | 35200 |
| 2026-02-10 | 45.52 | $20.43 | 37000 |
| 2026-02-09 | 43.32 | $20.38 | 66800 |
| 2026-02-06 | 41.07 | $20.33 | 76800 |
| 2026-02-05 | 43.36 | $20.40 | 49200 |
| 2026-02-04 | 43.70 | $20.41 | 66200 |
| 2026-02-03 | 44.34 | $20.43 | 44500 |
| 2026-02-02 | 47.68 | $20.53 | 48700 |
| 2026-01-30 | 48.37 | $20.55 | 77100 |
| 2026-01-29 | 48.01 | $20.54 | 51200 |
| 2026-01-28 | 60.36 | $20.85 | 47500 |
| 2026-01-27 | 63.88 | $20.92 | 36500 |
| 2026-01-26 | 65.43 | $20.95 | 66800 |
| 2026-01-23 | 61.59 | $20.82 | 80300 |
| 2026-01-22 | 61.59 | $20.82 | 56500 |
| 2026-01-21 | 60.36 | $20.78 | 73700 |
| 2026-01-20 | 57.46 | $20.69 | 113500 |
| 2026-01-16 | 61.75 | $20.78 | 57600 |
| 2026-01-15 | 66.47 | $20.87 | 76500 |
| 2026-01-14 | 62.54 | $20.74 | 59400 |
| 2026-01-13 | 60.15 | $20.67 | 102400 |
| 2026-01-12 | 59.81 | $20.66 | 76700 |
| 2026-01-09 | 60.31 | $20.67 | 84200 |
| 2026-01-08 | 57.97 | $20.60 | 79800 |
| 2026-01-07 | 57.97 | $20.60 | 72400 |
| 2026-01-06 | 56.99 | $20.57 | 120400 |
| 2026-01-05 | 57.41 | $20.58 | 131100 |
| 2026-01-02 | 54.52 | $20.49 | 78000 |
| 2025-12-31 | 44.60 | $20.24 | 189000 |
| 2025-12-30 | 44.60 | $20.24 | 122000 |
| 2025-12-29 | 44.96 | $20.25 | 74400 |
| 2025-12-26 | 45.30 | $20.26 | 83900 |
| 2025-12-24 | 45.30 | $20.26 | 205100 |
| 2025-12-23 | 44.54 | $20.24 | 117600 |
| 2025-12-22 | 46.70 | $20.31 | 83600 |
| 2025-12-19 | 46.34 | $20.30 | 60400 |
| 2025-12-18 | 45.66 | $20.28 | 160800 |
| 2025-12-17 | 45.66 | $20.28 | 142700 |
| 2025-12-16 | 48.74 | $20.39 | 101900 |
| 2025-12-15 | 47.52 | $20.35 | 82400 |
| 2025-12-12 | 45.99 | $20.30 | 105100 |
| 2025-12-11 | 50.46 | $20.46 | 321900 |
| 2025-12-10 | 40.07 | $20.16 | 198500 |
| 2025-12-09 | 35.80 | $20.06 | 107700 |
| 2025-12-08 | 36.04 | $20.07 | 207400 |
| 2025-12-05 | 34.34 | $20.03 | 175500 |
| 2025-12-04 | 34.56 | $20.04 | 108200 |
| 2025-12-03 | 36.08 | $20.11 | 84100 |
| 2025-12-02 | 36.08 | $20.11 | 139800 |
| 2025-12-01 | 33.04 | $20.03 | 85200 |
| 2025-11-28 | 35.02 | $20.13 | 145900 |
| 2025-11-26 | 36.47 | $20.20 | 82300 |
| 2025-11-25 | 33.86 | $20.13 | 95400 |
| 2025-11-24 | 31.97 | $20.08 | 63100 |
| 2025-11-21 | 29.67 | $20.02 | 88600 |
| 2025-11-20 | 28.13 | $19.98 | 129300 |
| 2025-11-19 | 29.35 | $20.06 | 124900 |
| 2025-11-18 | 29.81 | $20.09 | 103500 |
| 2025-11-17 | 29.81 | $20.09 | 116700 |
| 2025-11-14 | 32.92 | $20.29 | 128500 |
| 2025-11-13 | 32.25 | $20.27 | 102600 |
| 2025-11-12 | 37.40 | $20.56 | 80000 |
| 2025-11-11 | 42.02 | $20.77 | 43600 |
| 2025-11-10 | 41.36 | $20.75 | 42500 |
| 2025-11-07 | 38.73 | $20.67 | 91000 |
| 2025-11-06 | 39.79 | $20.72 | 110500 |
| 2025-11-05 | 38.51 | $20.68 | 80600 |
| 2025-11-04 | 37.25 | $20.64 | 90000 |
| 2025-11-03 | 38.18 | $20.69 | 119200 |
| 2025-10-31 | 39.30 | $20.75 | 217500 |
| 2025-10-30 | 40.83 | $20.83 | 169300 |
| 2025-10-29 | 42.39 | $20.91 | 86100 |
| 2025-10-28 | 49.32 | $21.22 | 63800 |
| 2025-10-27 | 49.57 | $21.23 | 57200 |
| 2025-10-24 | 48.07 | $21.17 | 83000 |
| 2025-10-23 | 46.83 | $21.12 | 49900 |
| 2025-10-22 | 47.48 | $21.15 | 79700 |
| 2025-10-21 | 49.43 | $21.24 | 75900 |
| 2025-10-20 | 49.64 | $21.25 | 59700 |
| 2025-10-17 | 46.07 | $21.09 | 78900 |
| 2025-10-16 | 42.18 | $20.93 | 523900 |
| 2025-10-15 | 44.07 | $21.03 | 446800 |
| 2025-10-14 | 39.98 | $20.87 | 549800 |
| 2025-10-13 | 41.61 | $20.96 | 39800 |
| 2025-10-10 | 36.43 | $20.77 | 72200 |
| 2025-10-09 | 39.97 | $20.97 | 105200 |
| 2025-10-08 | 43.17 | $21.13 | 81400 |
| 2025-10-07 | 44.22 | $21.18 | 49600 |
| 2025-10-06 | 44.22 | $21.18 | 56700 |
| 2025-10-03 | 45.41 | $21.24 | 50000 |
| 2025-10-02 | 46.81 | $21.31 | 83800 |
| 2025-10-01 | 47.21 | $21.33 | 144900 |
| 2025-09-30 | 38.58 | $20.98 | 256500 |
| 2025-09-29 | 41.73 | $21.15 | 116500 |
| 2025-09-26 | 41.46 | $21.14 | 127800 |
| 2025-09-25 | 46.07 | $21.37 | 296000 |
| 2025-09-24 | 55.20 | $21.73 | 106500 |
| 2025-09-23 | 58.25 | $21.83 | 75300 |
| 2025-09-22 | 67.03 | $22.08 | 67300 |
| 2025-09-19 | 71.55 | $22.19 | 66200 |
| 2025-09-18 | 75.04 | $22.27 | 42100 |
| 2025-09-17 | 75.47 | $22.28 | 55500 |
| 2025-09-16 | 76.32 | $22.30 | 77100 |
| 2025-09-15 | 77.55 | $22.33 | 48200 |
| 2025-09-12 | 76.96 | $22.28 | 68900 |
| 2025-09-11 | 75.36 | $22.15 | 62500 |
| 2025-09-10 | 74.18 | $22.06 | 39600 |
| 2025-09-09 | 74.05 | $22.05 | 33900 |
| 2025-09-08 | 73.00 | $21.97 | 122700 |
| 2025-09-05 | 75.16 | $22.03 | 45600 |
| 2025-09-04 | 70.63 | $21.70 | 50000 |
| 2025-09-03 | 69.68 | $21.64 | 72200 |
| 2025-09-02 | 66.77 | $21.47 | 70700 |
| 2025-08-29 | 68.61 | $21.52 | 409500 |
| 2025-08-28 | 68.61 | $21.52 | 47700 |
| 2025-08-27 | 71.08 | $21.59 | 49900 |
| 2025-08-26 | 70.94 | $21.58 | 141300 |
| 2025-08-25 | 70.24 | $21.53 | 41500 |
| 2025-08-22 | 73.93 | $21.64 | 107200 |
| 2025-08-21 | 70.75 | $21.40 | 98500 |
| 2025-08-20 | 70.31 | $21.37 | 115600 |
| 2025-08-19 | 67.43 | $21.18 | 100000 |
| 2025-08-18 | 63.32 | $20.95 | 35900 |
| 2025-08-15 | 61.73 | $20.87 | 45200 |
| 2025-08-14 | 63.70 | $20.93 | 56100 |
| 2025-08-13 | 65.02 | $20.97 | 46300 |
| 2025-08-12 | 62.24 | $20.82 | 59700 |
| 2025-08-11 | 58.71 | $20.65 | 38000 |
| 2025-08-08 | 57.38 | $20.59 | 83000 |
| 2025-08-07 | 55.79 | $20.52 | 77400 |
| 2025-08-06 | 57.84 | $20.59 | 48500 |
| 2025-08-05 | 63.17 | $20.76 | 50300 |
| 2025-08-04 | 63.50 | $20.77 | 48800 |
| 2025-08-01 | 60.59 | $20.62 | 47200 |
| 2025-07-31 | 61.21 | $20.64 | 176000 |
| 2025-07-30 | 54.35 | $20.33 | 63600 |
| 2025-07-29 | 54.64 | $20.34 | 59300 |
| 2025-07-28 | 58.91 | $20.48 | 60700 |
| 2025-07-25 | 58.47 | $20.46 | 59400 |
| 2025-07-24 | 54.03 | $20.27 | 77300 |
| 2025-07-23 | 52.24 | $20.20 | 45700 |
| 2025-07-22 | 53.37 | $20.24 | 60500 |
| 2025-07-21 | 53.37 | $20.24 | 64800 |
| 2025-07-18 | 51.23 | $20.15 | 78700 |
| 2025-07-17 | 51.98 | $20.18 | 133100 |
| 2025-07-16 | 49.63 | $20.08 | 51000 |
| 2025-07-15 | 51.06 | $20.14 | 49500 |
| 2025-07-14 | 55.88 | $20.33 | 59600 |
| 2025-07-11 | 58.65 | $20.43 | 56600 |
| 2025-07-10 | 64.08 | $20.61 | 64500 |
| 2025-07-09 | 60.83 | $20.44 | 47600 |
| 2025-07-08 | 59.17 | $20.36 | 69100 |
| 2025-07-07 | 58.55 | $20.33 | 63400 |
| 2025-07-03 | 61.22 | $20.42 | 32300 |
| 2025-07-02 | 61.22 | $20.42 | 70700 |
| 2025-07-01 | 55.76 | $20.15 | 133400 |
| 2025-06-30 | 46.50 | $19.80 | 283200 |
| 2025-06-27 | 50.21 | $19.93 | 114800 |
| 2025-06-26 | 52.99 | $20.02 | 47900 |
| 2025-06-25 | 48.47 | $19.87 | 44500 |
| 2025-06-24 | 50.31 | $19.93 | 58600 |
| 2025-06-23 | 46.80 | $19.82 | 50200 |
| 2025-06-20 | 44.78 | $19.76 | 63100 |
| 2025-06-18 | 43.06 | $19.71 | 119300 |
| 2025-06-17 | 39.50 | $19.61 | 100400 |
| 2025-06-16 | 40.46 | $19.65 | 104500 |
| 2025-06-13 | 42.95 | $19.75 | 49400 |
| 2025-06-12 | 44.51 | $19.81 | 80500 |
| 2025-06-11 | 42.18 | $19.74 | 67300 |
| 2025-06-10 | 43.93 | $19.81 | 50800 |
| 2025-06-09 | 41.97 | $19.75 | 52400 |
| 2025-06-06 | 40.99 | $19.72 | 60400 |
| 2025-06-05 | 43.80 | $19.84 | 118600 |
| 2025-06-04 | 44.28 | $19.86 | 319500 |
| 2025-06-03 | 41.86 | $19.78 | 47200 |
| 2025-06-02 | 40.94 | $19.75 | 64300 |
| 2025-05-30 | 43.09 | $19.85 | 359800 |
| 2025-05-29 | 41.33 | $19.79 | 118200 |
| 2025-05-28 | 38.32 | $19.69 | 106500 |
| 2025-05-27 | 40.08 | $19.78 | 57600 |
| 2025-05-23 | 35.72 | $19.64 | 45600 |
| 2025-05-22 | 36.44 | $19.68 | 95900 |
| 2025-05-21 | 36.13 | $19.67 | 80500 |
| 2025-05-20 | 44.72 | $20.09 | 54400 |
| 2025-05-19 | 45.20 | $20.11 | 48500 |
| 2025-05-16 | 43.75 | $20.06 | 71200 |
| 2025-05-15 | 43.18 | $20.04 | 87200 |
| 2025-05-14 | 39.06 | $19.90 | 54600 |
| 2025-05-13 | 40.87 | $19.99 | 49300 |
| 2025-05-12 | 39.39 | $19.94 | 63000 |
| 2025-05-09 | 40.95 | $20.02 | 42600 |
| 2025-05-08 | 40.38 | $20.00 | 68900 |
| 2025-05-07 | 40.94 | $20.03 | 78500 |
| 2025-05-06 | 38.54 | $19.94 | 188900 |
| 2025-05-05 | 37.73 | $19.91 | 162000 |
| 2025-05-02 | 39.02 | $19.99 | 104800 |
| 2025-05-01 | 40.85 | $20.10 | 78700 |
| 2025-04-30 | 39.63 | $20.05 | 69300 |
| 2025-04-29 | 42.10 | $20.20 | 58900 |
| 2025-04-28 | 49.54 | $20.58 | 36600 |
| 2025-04-25 | 49.98 | $20.60 | 67100 |
| 2025-04-24 | 50.41 | $20.62 | 89200 |
| 2025-04-23 | 48.53 | $20.53 | 52800 |
| 2025-04-22 | 44.06 | $20.33 | 125100 |
| 2025-04-21 | 40.62 | $20.19 | 97500 |
| 2025-04-17 | 41.84 | $20.26 | 50500 |
| 2025-04-16 | 40.38 | $20.20 | 62200 |
| 2025-04-15 | 41.20 | $20.25 | 96300 |
| 2025-04-14 | 41.68 | $20.28 | 73800 |
| 2025-04-11 | 39.90 | $20.20 | 120600 |
| 2025-04-10 | 42.69 | $20.38 | 78300 |
| 2025-04-09 | 50.93 | $20.82 | 138200 |
| 2025-04-08 | 45.22 | $20.57 | 68000 |
| 2025-04-07 | 46.45 | $20.63 | 119000 |
| 2025-04-04 | 52.57 | $20.90 | 297300 |
| 2025-04-03 | 44.31 | $20.58 | 253000 |
| 2025-04-02 | 42.83 | $20.53 | 72200 |
| 2025-04-01 | 38.81 | $20.40 | 72300 |
| 2025-03-31 | 39.22 | $20.42 | 436900 |
| 2025-03-28 | 41.25 | $20.52 | 69000 |
| 2025-03-27 | 44.07 | $20.65 | 188900 |
| 2025-03-26 | 43.21 | $20.62 | 123700 |
| 2025-03-25 | 47.82 | $20.82 | 55900 |
| 2025-03-24 | 48.81 | $20.86 | 66700 |
| 2025-03-21 | 50.04 | $20.91 | 36200 |
| 2025-03-20 | 49.06 | $20.87 | 49300 |
| 2025-03-19 | 50.47 | $20.93 | 87600 |
| 2025-03-18 | 50.47 | $20.93 | 46800 |
| 2025-03-17 | 51.80 | $20.99 | 52500 |
| 2025-03-14 | 47.87 | $20.81 | 58600 |
| 2025-03-13 | 45.03 | $20.69 | 80700 |
| 2025-03-12 | 45.82 | $20.73 | 49300 |
| 2025-03-11 | 43.95 | $20.65 | 193600 |
| 2025-03-10 | 42.77 | $20.60 | 144800 |
| 2025-03-07 | 44.00 | $20.67 | 62400 |
| 2025-03-06 | 45.78 | $20.77 | 62500 |
| 2025-03-05 | 47.80 | $20.88 | 45000 |
| 2025-03-04 | 47.80 | $20.88 | 62900 |
| 2025-03-03 | 50.74 | $21.04 | 218400 |
| 2025-02-28 | 49.25 | $20.96 | 140800 |
| 2025-02-27 | 47.37 | $20.86 | 222800 |
| 2025-02-26 | 46.24 | $20.80 | 96300 |
| 2025-02-25 | 47.21 | $20.86 | 138400 |
| 2025-02-24 | 44.83 | $20.73 | 69000 |
| 2025-02-21 | 44.47 | $20.71 | 120500 |
| 2025-02-20 | 43.03 | $20.63 | 66300 |
| 2025-02-19 | 43.43 | $20.66 | 55700 |
| 2025-02-18 | 44.08 | $20.71 | 66600 |
| 2025-02-14 | 45.77 | $20.84 | 79500 |
| 2025-02-13 | 44.53 | $20.76 | 69800 |
| 2025-02-12 | 41.00 | $20.54 | 152100 |
| 2025-02-11 | 44.41 | $20.82 | 67500 |
| 2025-02-10 | 44.79 | $20.85 | 95500 |
| 2025-02-07 | 42.46 | $20.70 | 244000 |
| 2025-02-06 | 43.27 | $20.77 | 87800 |
| 2025-02-05 | 44.30 | $20.86 | 76400 |
| 2025-02-04 | 41.19 | $20.65 | 66900 |
| 2025-02-03 | 40.28 | $20.59 | 55300 |
| 2025-01-31 | 42.03 | $20.76 | 149800 |
| 2025-01-30 | 46.28 | $21.14 | 94200 |
| 2025-01-29 | 45.03 | $21.05 | 124600 |
| 2025-01-28 | 52.07 | $21.60 | 55700 |
| 2025-01-27 | 54.58 | $21.77 | 192400 |
| 2025-01-24 | 51.02 | $21.50 | 59700 |
| 2025-01-23 | 49.91 | $21.42 | 75000 |
| 2025-01-22 | 50.73 | $21.48 | 46200 |
| 2025-01-21 | 52.63 | $21.62 | 104300 |
| 2025-01-17 | 48.57 | $21.31 | 67900 |
| 2025-01-16 | 49.48 | $21.38 | 82000 |
| 2025-01-15 | 47.75 | $21.25 | 52200 |
| 2025-01-14 | 39.95 | $20.73 | 81600 |
| 2025-01-13 | 36.30 | $20.52 | 154600 |
| 2025-01-10 | 36.81 | $20.57 | 243500 |
| 2025-01-08 | 39.08 | $20.79 | 161800 |
| 2025-01-07 | 41.64 | $21.02 | 81100 |
| 2025-01-06 | 46.55 | $21.41 | 58100 |
| 2025-01-03 | 47.09 | $21.45 | 92400 |
| 2025-01-02 | 44.65 | $21.29 | 103500 |
| 2024-12-31 | 33.96 | $20.70 | 433000 |
| 2024-12-30 | 34.72 | $20.77 | 199600 |
| 2024-12-27 | 29.16 | $20.51 | 162900 |
| 2024-12-26 | 31.62 | $20.76 | 111100 |
| 2024-12-24 | 33.44 | $20.93 | 68400 |
| 2024-12-23 | 33.66 | $20.95 | 150200 |
| 2024-12-20 | 36.59 | $21.21 | 81900 |
| 2024-12-19 | 35.35 | $21.15 | 150100 |
| 2024-12-18 | 37.92 | $21.37 | 129700 |
| 2024-12-17 | 43.53 | $21.78 | 154700 |
| 2024-12-16 | 40.90 | $21.65 | 307700 |
| 2024-12-13 | 37.49 | $21.49 | 161800 |
| 2024-12-12 | 40.54 | $21.71 | 157000 |
| 2024-12-11 | 43.44 | $21.90 | 370800 |
| 2024-12-10 | 39.78 | $21.73 | 272600 |
| 2024-12-09 | 33.53 | $21.47 | 101500 |
| 2024-12-06 | 36.28 | $21.67 | 155800 |
| 2024-12-05 | 35.27 | $21.63 | 120700 |
| 2024-12-04 | 34.28 | $21.59 | 92200 |
| 2024-12-03 | 33.80 | $21.57 | 100100 |
| 2024-12-02 | 36.46 | $21.78 | 106000 |
| 2024-11-29 | 37.67 | $21.87 | 377200 |
| 2024-11-27 | 36.79 | $21.83 | 62800 |
| 2024-11-26 | 36.14 | $21.80 | 69500 |
| 2024-11-25 | 40.16 | $22.11 | 67800 |
| 2024-11-22 | 36.94 | $21.96 | 39400 |
| 2024-11-21 | 35.84 | $21.91 | 68400 |
| 2024-11-20 | 32.03 | $21.74 | 77600 |
| 2024-11-19 | 33.13 | $21.84 | 101300 |
| 2024-11-18 | 35.44 | $22.04 | 116200 |
| 2024-11-15 | 34.58 | $22.00 | 62500 |
| 2024-11-14 | 35.25 | $22.06 | 122000 |
| 2024-11-13 | 36.15 | $22.14 | 100100 |
| 2024-11-12 | 38.10 | $22.31 | 137900 |
| 2024-11-11 | 41.07 | $22.55 | 96700 |
| 2024-11-08 | 43.63 | $22.74 | 118600 |
| 2024-11-07 | 40.48 | $22.57 | 49100 |
| 2024-11-06 | 37.55 | $22.42 | 61400 |
| 2024-11-05 | 42.44 | $22.79 | 71100 |
| 2024-11-04 | 37.41 | $22.55 | 62200 |
| 2024-11-01 | 30.17 | $22.25 | 72600 |
| 2024-10-31 | 30.84 | $22.31 | 108900 |
| 2024-10-30 | 32.71 | $22.47 | 85600 |
| 2024-10-29 | 32.47 | $22.46 | 84300 |
| 2024-10-28 | 37.76 | $22.87 | 91100 |
| 2024-10-25 | 37.91 | $22.88 | 67000 |
| 2024-10-24 | 38.18 | $22.90 | 102700 |
| 2024-10-23 | 38.72 | $22.94 | 221100 |
| 2024-10-22 | 45.00 | $23.36 | 104300 |
| 2024-10-21 | 46.18 | $23.43 | 75800 |
| 2024-10-18 | 54.12 | $23.84 | 60400 |
| 2024-10-17 | 54.56 | $23.86 | 67100 |
| 2024-10-16 | 56.27 | $23.94 | 74200 |
| 2024-10-15 | 52.74 | $23.74 | 94900 |
| 2024-10-14 | 48.38 | $23.52 | 82400 |
| 2024-10-11 | 47.97 | $23.50 | 78200 |
| 2024-10-10 | 45.47 | $23.38 | 66900 |
| 2024-10-09 | 48.41 | $23.54 | 54500 |
| 2024-10-08 | 51.37 | $23.69 | 54800 |
| 2024-10-07 | 47.29 | $23.49 | 120100 |
| 2024-10-04 | 51.84 | $23.71 | 87700 |
| 2024-10-03 | 55.77 | $23.88 | 41900 |
| 2024-10-02 | 55.20 | $23.85 | 86100 |
| 2024-10-01 | 57.06 | $23.93 | 75200 |
| 2024-09-30 | 53.52 | $23.74 | 173200 |
| 2024-09-27 | 62.85 | $24.10 | 132400 |
| 2024-09-26 | 66.52 | $24.22 | 129900 |
| 2024-09-25 | 69.08 | $24.30 | 57500 |
| 2024-09-24 | 68.93 | $24.29 | 93300 |
| 2024-09-23 | 70.16 | $24.33 | 46100 |
| 2024-09-20 | 72.92 | $24.42 | 69000 |
| 2024-09-19 | 74.15 | $24.46 | 81300 |
| 2024-09-18 | 71.89 | $24.26 | 98500 |
| 2024-09-17 | 73.42 | $24.31 | 80600 |
| 2024-09-16 | 73.20 | $24.29 | 58700 |
| 2024-09-13 | 70.47 | $24.05 | 64900 |
| 2024-09-12 | 71.04 | $24.07 | 95000 |
| 2024-09-11 | 70.93 | $24.06 | 54100 |
| 2024-09-10 | 69.59 | $23.94 | 40900 |
| 2024-09-09 | 68.55 | $23.85 | 37400 |
| 2024-09-06 | 65.58 | $23.61 | 32100 |
| 2024-09-05 | 66.32 | $23.64 | 47900 |
| 2024-09-04 | 65.07 | $23.54 | 55300 |
| 2024-09-03 | 60.29 | $23.20 | 37300 |
| 2024-08-30 | 58.38 | $23.08 | 102700 |
| 2024-08-29 | 65.62 | $23.37 | 53300 |
| 2024-08-28 | 64.91 | $23.32 | 63300 |
| 2024-08-27 | 66.48 | $23.38 | 51500 |
| 2024-08-26 | 66.09 | $23.35 | 65600 |
| 2024-08-23 | 66.09 | $23.35 | 39500 |
| 2024-08-22 | 62.98 | $23.11 | 40900 |
| 2024-08-21 | 63.67 | $23.14 | 38500 |
| 2024-08-20 | 61.24 | $22.96 | 52600 |
| 2024-08-19 | 59.97 | $22.87 | 747300 |
| 2024-08-16 | 58.08 | $22.74 | 58900 |
| 2024-08-15 | 54.46 | $22.51 | 47900 |
| 2024-08-14 | 56.06 | $22.59 | 26600 |
| 2024-08-13 | 52.94 | $22.40 | 44800 |
| 2024-08-12 | 48.96 | $22.18 | 40200 |
| 2024-08-09 | 50.82 | $22.28 | 47000 |
| 2024-08-08 | 51.37 | $22.31 | 40700 |
| 2024-08-07 | 48.90 | $22.17 | 43700 |
| 2024-08-06 | 46.11 | $22.02 | 114900 |
| 2024-08-05 | 42.53 | $21.84 | 78900 |
| 2024-08-02 | 46.09 | $22.06 | 88900 |
| 2024-08-01 | 42.78 | $21.90 | 215900 |
| 2024-07-31 | 39.72 | $21.76 | 234800 |
| 2024-07-30 | 44.95 | $22.08 | 56700 |
| 2024-07-29 | 42.94 | $21.99 | 55300 |
| 2024-07-26 | 56.42 | $22.61 | 51300 |
| 2024-07-25 | 53.75 | $22.49 | 58300 |
| 2024-07-24 | 50.12 | $22.34 | 84200 |
| 2024-07-23 | 58.90 | $22.64 | 350400 |
| 2024-07-22 | 58.67 | $22.63 | 27300 |
| 2024-07-19 | 59.62 | $22.66 | 48500 |
| 2024-07-18 | 59.62 | $22.66 | 43100 |
| 2024-07-17 | 59.62 | $22.66 | 27800 |
| 2024-07-16 | 59.62 | $22.66 | 54100 |
| 2024-07-15 | 61.23 | $22.72 | 49300 |
| 2024-07-12 | 60.72 | $22.69 | 32600 |
| 2024-07-11 | 59.21 | $22.60 | 46900 |
| 2024-07-10 | 54.19 | $22.33 | 48100 |
| 2024-07-09 | 50.78 | $22.17 | 38400 |
| 2024-07-08 | 53.87 | $22.30 | 32700 |
| 2024-07-05 | 53.67 | $22.29 | 21700 |
| 2024-07-03 | 53.67 | $22.29 | 28300 |
| 2024-07-02 | 50.89 | $22.15 | 22700 |
| 2024-07-01 | 49.87 | $22.10 | 90600 |
| 2024-06-28 | 49.27 | $22.07 | 93300 |
| 2024-06-27 | 56.07 | $22.39 | 39200 |
| 2024-06-26 | 54.97 | $22.33 | 37200 |
| 2024-06-25 | 56.32 | $22.39 | 51200 |
| 2024-06-24 | 52.83 | $22.20 | 41900 |
| 2024-06-21 | 54.35 | $22.27 | 46900 |
| 2024-06-20 | 53.07 | $22.20 | 37100 |
| 2024-06-18 | 51.02 | $22.09 | 47600 |
| 2024-06-17 | 49.29 | $22.00 | 37800 |
| 2024-06-14 | 48.53 | $21.96 | 45900 |
| 2024-06-13 | 51.28 | $22.11 | 49100 |
| 2024-06-12 | 49.28 | $22.00 | 50300 |
| 2024-06-11 | 46.22 | $21.84 | 30400 |
| 2024-06-10 | 47.06 | $21.89 | 55300 |
| 2024-06-07 | 48.93 | $22.00 | 38000 |
| 2024-06-06 | 50.66 | $22.10 | 57200 |
| 2024-06-05 | 48.58 | $21.98 | 105300 |
| 2024-06-04 | 48.74 | $21.99 | 86400 |
| 2024-06-03 | 49.69 | $22.05 | 38800 |
| 2024-05-31 | 51.27 | $22.15 | 122900 |
| 2024-05-30 | 44.96 | $21.77 | 40000 |
| 2024-05-29 | 39.48 | $21.49 | 44200 |
| 2024-05-28 | 42.97 | $21.73 | 41900 |
| 2024-05-24 | 43.12 | $21.74 | 23100 |
| 2024-05-23 | 41.16 | $21.64 | 255000 |
| 2024-05-22 | 43.73 | $21.82 | 43200 |
| 2024-05-21 | 44.47 | $21.87 | 80100 |
| 2024-05-20 | 44.29 | $21.86 | 53500 |
| 2024-05-17 | 44.97 | $21.91 | 79500 |
| 2024-05-16 | 44.65 | $21.89 | 95200 |
| 2024-05-15 | 45.28 | $21.94 | 132500 |
| 2024-05-14 | 41.49 | $21.70 | 73000 |
| 2024-05-13 | 41.49 | $21.70 | 29000 |
| 2024-05-10 | 40.25 | $21.62 | 39800 |
| 2024-05-09 | 40.87 | $21.68 | 41400 |
| 2024-05-08 | 41.07 | $21.70 | 62200 |
| 2024-05-07 | 44.26 | $22.01 | 45600 |
| 2024-05-06 | 45.57 | $22.13 | 60300 |
| 2024-05-03 | 43.32 | $21.96 | 43300 |
| 2024-05-02 | 40.58 | $21.76 | 48500 |
| 2024-05-01 | 38.16 | $21.59 | 70200 |
| 2024-04-30 | 34.91 | $21.37 | 71700 |
| 2024-04-29 | 37.64 | $21.69 | 60900 |
| 2024-04-26 | 36.76 | $21.63 | 55800 |
| 2024-04-25 | 40.78 | $22.07 | 101000 |
| 2024-04-24 | 45.04 | $22.47 | 25400 |
| 2024-04-23 | 45.27 | $22.49 | 151600 |
| 2024-04-22 | 36.73 | $21.92 | 41800 |
| 2024-04-19 | 36.06 | $21.88 | 1.2M |
| 2024-04-18 | 34.43 | $21.78 | 55400 |
| 2024-04-17 | 35.91 | $21.95 | 53300 |
| 2024-04-16 | 30.56 | $21.63 | 54400 |
| 2024-04-15 | 30.21 | $21.61 | 53700 |
| 2024-04-12 | 37.06 | $22.39 | 38700 |
| 2024-04-11 | 39.45 | $22.61 | 37800 |
| 2024-04-10 | 42.79 | $22.89 | 53200 |
| 2024-04-09 | 51.54 | $23.48 | 34000 |
| 2024-04-08 | 51.88 | $23.50 | 31000 |
| 2024-04-05 | 52.71 | $23.55 | 71600 |
| 2024-04-04 | 51.23 | $23.45 | 67700 |
| 2024-04-03 | 45.38 | $23.09 | 62900 |
| 2024-04-02 | 42.84 | $22.95 | 42800 |
| 2024-04-01 | 45.12 | $23.11 | 114500 |
| 2024-03-28 | 42.96 | $22.99 | 191900 |
| 2024-03-27 | 52.02 | $23.55 | 51600 |
| 2024-03-26 | 51.67 | $23.53 | 38800 |
| 2024-03-25 | 52.57 | $23.58 | 61500 |
| 2024-03-22 | 60.81 | $23.99 | 49200 |
| 2024-03-21 | 60.81 | $23.99 | 65600 |
| 2024-03-20 | 57.27 | $23.75 | 45500 |
| 2024-03-19 | 56.97 | $23.73 | 52200 |
| 2024-03-18 | 51.11 | $23.38 | 34800 |
| 2024-03-15 | 51.68 | $23.41 | 70300 |
| 2024-03-14 | 56.71 | $23.66 | 48400 |
| 2024-03-13 | 59.81 | $23.80 | 45700 |
| 2024-03-12 | 60.26 | $23.82 | 50400 |
| 2024-03-11 | 61.12 | $23.86 | 41500 |
| 2024-03-08 | 63.96 | $23.99 | 37600 |
| 2024-03-07 | 61.05 | $23.77 | 40900 |
| 2024-03-06 | 58.13 | $23.57 | 71800 |
| 2024-03-05 | 55.94 | $23.43 | 55800 |
| 2024-03-04 | 54.64 | $23.35 | 44100 |
| 2024-03-01 | 58.08 | $23.52 | 73800 |
| 2024-02-29 | 56.24 | $23.40 | 179700 |
| 2024-02-28 | 51.50 | $23.12 | 49900 |
| 2024-02-27 | 51.14 | $23.10 | 41000 |
| 2024-02-26 | 53.20 | $23.21 | 48200 |
| 2024-02-23 | 53.38 | $23.22 | 54900 |
| 2024-02-22 | 50.95 | $23.07 | 33000 |
| 2024-02-21 | 50.29 | $23.03 | 53800 |
| 2024-02-20 | 55.02 | $23.30 | 54700 |
| 2024-02-16 | 52.50 | $23.14 | 46900 |
| 2024-02-15 | 53.94 | $23.22 | 36700 |
| 2024-02-14 | 51.75 | $23.08 | 49200 |
| 2024-02-13 | 54.38 | $23.23 | 57200 |
| 2024-02-12 | 62.65 | $23.64 | 39300 |
| 2024-02-09 | 60.71 | $23.50 | 42600 |
| 2024-02-08 | 57.90 | $23.31 | 36800 |
| 2024-02-07 | 56.97 | $23.25 | 105700 |
| 2024-02-06 | 56.82 | $23.24 | 50100 |
| 2024-02-05 | 55.64 | $23.16 | 46700 |
| 2024-02-02 | 62.30 | $23.49 | 68300 |
| 2024-02-01 | 67.16 | $23.70 | 95000 |
| 2024-01-31 | 64.67 | $23.50 | 76100 |
| 2024-01-30 | 63.62 | $23.42 | 89300 |
| 2024-01-29 | 62.96 | $23.37 | 45400 |
| 2024-01-26 | 60.68 | $23.20 | 53600 |
| 2024-01-25 | 67.93 | $23.51 | 69900 |
| 2024-01-24 | 63.53 | $23.18 | 41800 |
| 2024-01-23 | 62.49 | $23.11 | 32300 |
| 2024-01-22 | 63.47 | $23.15 | 72900 |
| 2024-01-19 | 60.68 | $22.96 | 80100 |
| 2024-01-18 | 60.53 | $22.95 | 94600 |
| 2024-01-17 | 59.80 | $22.90 | 49800 |
| 2024-01-16 | 61.31 | $22.97 | 45200 |
| 2024-01-12 | 63.26 | $23.06 | 31800 |
| 2024-01-11 | 63.26 | $23.06 | 54900 |
| 2024-01-10 | 62.91 | $23.03 | 32900 |
| 2024-01-09 | 62.21 | $22.97 | 40600 |
| 2024-01-08 | 62.40 | $22.98 | 52100 |
| 2024-01-05 | 58.79 | $22.67 | 69300 |
| 2024-01-04 | 56.63 | $22.50 | 33800 |
| 2024-01-03 | 56.37 | $22.48 | 72200 |
| 2024-01-02 | 55.24 | $22.39 | 55900 |
| 2023-12-29 | 56.64 | $22.48 | 123400 |
| 2023-12-28 | 65.14 | $22.97 | 95900 |
| 2023-12-27 | 65.33 | $22.98 | 82400 |
| 2023-12-26 | 63.51 | $22.80 | 89600 |
| 2023-12-22 | 63.20 | $22.77 | 64200 |
| 2023-12-21 | 60.58 | $22.52 | 54300 |
| 2023-12-20 | 59.03 | $22.38 | 58300 |
| 2023-12-19 | 58.92 | $22.37 | 74600 |
| 2023-12-18 | 59.07 | $22.38 | 96800 |
| 2023-12-15 | 60.69 | $22.49 | 90900 |
| 2023-12-14 | 59.25 | $22.34 | 90300 |
| 2023-12-13 | 53.88 | $21.84 | 144200 |
| 2023-12-12 | 47.73 | $21.37 | 45600 |
| 2023-12-11 | 49.32 | $21.49 | 67800 |
| 2023-12-08 | 53.73 | $21.80 | 94400 |
| 2023-12-07 | 57.68 | $22.05 | 56400 |
| 2023-12-06 | 58.16 | $22.08 | 55000 |
| 2023-12-05 | 56.90 | $21.97 | 74100 |
| 2023-12-04 | 54.89 | $21.80 | 84700 |
| 2023-12-01 | 63.48 | $22.32 | 64700 |
| 2023-11-30 | 62.73 | $22.25 | 180200 |
| 2023-11-29 | 60.31 | $22.03 | 59200 |
| 2023-11-28 | 58.57 | $21.88 | 62100 |
| 2023-11-27 | 59.73 | $21.95 | 39600 |
| 2023-11-24 | 58.73 | $21.86 | 16600 |
| 2023-11-22 | 58.51 | $21.84 | 100200 |
| 2023-11-21 | 60.17 | $21.95 | 125100 |
| 2023-11-20 | 59.28 | $21.86 | 61800 |
| 2023-11-17 | 60.87 | $21.97 | 83400 |
| 2023-11-16 | 62.91 | $22.11 | 49500 |
| 2023-11-15 | 63.34 | $22.14 | 60600 |
| 2023-11-14 | 63.48 | $22.15 | 84600 |
| 2023-11-13 | 57.79 | $21.50 | 42700 |
| 2023-11-10 | 55.24 | $21.25 | 31500 |
| 2023-11-09 | 52.98 | $21.04 | 46400 |
| 2023-11-08 | 57.45 | $21.38 | 47900 |
| 2023-11-07 | 58.42 | $21.45 | 41400 |
| 2023-11-06 | 62.25 | $21.72 | 55600 |
| 2023-11-03 | 63.57 | $21.81 | 72700 |
| 2023-11-02 | 61.77 | $21.60 | 58100 |
| 2023-11-01 | 54.57 | $20.89 | 97900 |
| 2023-10-31 | 46.00 | $20.26 | 79800 |
| 2023-10-30 | 40.78 | $19.95 | 74700 |
| 2023-10-27 | 37.44 | $19.77 | 39500 |
| 2023-10-26 | 39.19 | $19.92 | 62500 |
| 2023-10-25 | 40.38 | $20.02 | 84500 |
| 2023-10-24 | 41.84 | $20.14 | 85500 |
| 2023-10-23 | 34.35 | $19.74 | 160600 |
| 2023-10-20 | 31.86 | $19.62 | 73000 |
| 2023-10-19 | 28.18 | $19.45 | 98100 |
| 2023-10-18 | 27.96 | $19.44 | 58800 |
| 2023-10-17 | 28.70 | $19.53 | 51600 |
| 2023-10-16 | 30.14 | $19.70 | 77300 |
| 2023-10-13 | 27.08 | $19.55 | 50700 |
| 2023-10-12 | 29.27 | $19.82 | 50700 |
| 2023-10-11 | 31.13 | $20.03 | 81900 |
| 2023-10-10 | 28.46 | $19.90 | 80700 |
| 2023-10-09 | 26.15 | $19.79 | 69300 |
| 2023-10-06 | 23.38 | $19.66 | 165200 |
| 2023-10-05 | 24.88 | $19.88 | 121100 |
| 2023-10-04 | 20.93 | $19.70 | 139500 |
| 2023-10-03 | 20.26 | $19.67 | 157200 |
| 2023-10-02 | 24.34 | $20.30 | 106900 |
| 2023-09-29 | 31.51 | $21.05 | 358900 |
| 2023-09-28 | 33.78 | $21.23 | 172300 |
| 2023-09-27 | 40.56 | $21.67 | 137300 |
| 2023-09-26 | 40.56 | $21.67 | 192300 |
| 2023-09-25 | 44.00 | $21.86 | 75600 |
| 2023-09-22 | 44.00 | $21.86 | 41500 |
| 2023-09-21 | 40.65 | $21.72 | 44800 |
| 2023-09-20 | 47.84 | $22.09 | 82600 |
| 2023-09-19 | 49.87 | $22.18 | 86300 |
| 2023-09-18 | 50.10 | $22.19 | 42200 |
| 2023-09-15 | 50.97 | $22.23 | 69900 |
| 2023-09-14 | 51.40 | $22.25 | 33300 |
| 2023-09-13 | 51.01 | $22.23 | 1.1M |
| 2023-09-12 | 51.80 | $22.27 | 64400 |
| 2023-09-11 | 55.03 | $22.43 | 43400 |
| 2023-09-08 | 59.43 | $22.63 | 42000 |
| 2023-09-07 | 58.80 | $22.59 | 64600 |
| 2023-09-06 | 56.41 | $22.44 | 58600 |
| 2023-09-05 | 54.74 | $22.34 | 42200 |
| 2023-09-01 | 56.17 | $22.41 | 49900 |
| 2023-08-31 | 56.17 | $22.41 | 209700 |
| 2023-08-30 | 49.16 | $22.00 | 31500 |
| 2023-08-29 | 47.60 | $21.92 | 47600 |
| 2023-08-28 | 46.83 | $21.88 | 41600 |
| 2023-08-25 | 45.30 | $21.80 | 34100 |
| 2023-08-24 | 41.07 | $21.59 | 57100 |
| 2023-08-23 | 41.07 | $21.59 | 49200 |
| 2023-08-22 | 33.80 | $21.26 | 83200 |
| 2023-08-21 | 36.24 | $21.45 | 52600 |
| 2023-08-18 | 39.84 | $21.70 | 45000 |
| 2023-08-17 | 40.93 | $21.77 | 51500 |
| 2023-08-16 | 42.17 | $21.85 | 41100 |
| 2023-08-15 | 43.26 | $21.92 | 46000 |
| 2023-08-14 | 47.25 | $22.16 | 28900 |
| 2023-08-11 | 45.04 | $22.05 | 38300 |
| 2023-08-10 | 46.04 | $22.11 | 50100 |
| 2023-08-09 | 48.96 | $22.28 | 61900 |
| 2023-08-08 | 48.96 | $22.28 | 47900 |
| 2023-08-07 | 46.99 | $22.17 | 278500 |
| 2023-08-04 | 34.37 | $21.59 | 40800 |
| 2023-08-03 | 28.20 | $21.37 | 61200 |
| 2023-08-02 | 31.24 | $21.61 | 75800 |
| 2023-08-01 | 36.55 | $21.95 | 55500 |
| 2023-07-31 | 40.38 | $22.15 | 138500 |
| 2023-07-28 | 37.90 | $22.07 | 61300 |
| 2023-07-27 | 39.06 | $22.13 | 69500 |
| 2023-07-26 | 48.39 | $22.53 | 90600 |
| 2023-07-25 | 47.80 | $22.51 | 41200 |
| 2023-07-24 | 47.80 | $22.51 | 36300 |
| 2023-07-21 | 46.97 | $22.48 | 41500 |
| 2023-07-20 | 46.97 | $22.48 | 50300 |
| 2023-07-19 | 47.20 | $22.49 | 38000 |
| 2023-07-18 | 46.22 | $22.45 | 51300 |
| 2023-07-17 | 44.27 | $22.37 | 36600 |
| 2023-07-14 | 45.04 | $22.41 | 58100 |
| 2023-07-13 | 48.93 | $22.60 | 58300 |
| 2023-07-12 | 48.93 | $22.60 | 36400 |
| 2023-07-11 | 47.86 | $22.55 | 44000 |
| 2023-07-10 | 46.80 | $22.50 | 25800 |
| 2023-07-07 | 47.17 | $22.52 | 35400 |
| 2023-07-06 | 46.77 | $22.50 | 67200 |
| 2023-07-05 | 51.49 | $22.76 | 352600 |
| 2023-07-03 | 56.26 | $22.99 | 21400 |
| 2023-06-30 | 55.93 | $22.97 | 232900 |
| 2023-06-29 | 45.06 | $22.43 | 34500 |
| 2023-06-28 | 47.97 | $22.57 | 42600 |
| 2023-06-27 | 44.82 | $22.44 | 47900 |
| 2023-06-26 | 46.05 | $22.50 | 31400 |
| 2023-06-23 | 48.34 | $22.61 | 31500 |
| 2023-06-22 | 46.73 | $22.54 | 41200 |
| 2023-06-21 | 45.82 | $22.50 | 54700 |
| 2023-06-20 | 41.02 | $22.30 | 45900 |
| 2023-06-16 | 44.18 | $22.47 | 48800 |
| 2023-06-15 | 43.94 | $22.46 | 101300 |
| 2023-06-14 | 39.73 | $22.29 | 87900 |
| 2023-06-13 | 40.23 | $22.32 | 106700 |
| 2023-06-12 | 41.40 | $22.39 | 81600 |
| 2023-06-09 | 44.01 | $22.54 | 87800 |
| 2023-06-08 | 45.84 | $22.64 | 77100 |
| 2023-06-07 | 47.14 | $22.71 | 135600 |
| 2023-06-06 | 56.00 | $23.12 | 83400 |
| 2023-06-05 | 58.02 | $23.20 | 63900 |
| 2023-06-02 | 58.02 | $23.20 | 405200 |
| 2023-06-01 | 60.22 | $23.29 | 86400 |
| 2023-05-31 | 58.56 | $23.19 | 273200 |
| 2023-05-30 | 50.50 | $22.78 | 28500 |
| 2023-05-26 | 47.67 | $22.66 | 44900 |
| 2023-05-25 | 43.86 | $22.51 | 56600 |
| 2023-05-24 | 46.66 | $22.64 | 79800 |
| 2023-05-23 | 49.67 | $22.77 | 50600 |
| 2023-05-22 | 50.62 | $22.81 | 50500 |
| 2023-05-19 | 52.29 | $22.88 | 56400 |
| 2023-05-18 | 54.23 | $22.96 | 49500 |
| 2023-05-17 | 56.74 | $23.06 | 62600 |
| 2023-05-16 | 52.58 | $22.86 | 56800 |
| 2023-05-15 | 59.36 | $23.11 | 36600 |
| 2023-05-12 | 59.65 | $23.12 | 44100 |
| 2023-05-11 | 57.04 | $22.99 | 33600 |
| 2023-05-10 | 60.47 | $23.11 | 55700 |
| 2023-05-09 | 56.31 | $22.91 | 58200 |
| 2023-05-08 | 59.58 | $23.02 | 55100 |
| 2023-05-05 | 56.76 | $22.89 | 63000 |
| 2023-05-04 | 53.42 | $22.75 | 80600 |
| 2023-05-03 | 53.71 | $22.76 | 79600 |
| 2023-05-02 | 55.36 | $22.82 | 65700 |
| 2023-05-01 | 53.55 | $22.74 | 70600 |
| 2023-04-28 | 64.46 | $23.09 | 159700 |
| 2023-04-27 | 64.26 | $23.08 | 125400 |
| 2023-04-26 | 66.73 | $23.15 | 75500 |
| 2023-04-25 | 66.73 | $23.15 | 86200 |
| 2023-04-24 | 68.77 | $23.21 | 36300 |
| 2023-04-21 | 67.83 | $23.15 | 55200 |
| 2023-04-20 | 67.53 | $23.13 | 54900 |
| 2023-04-19 | 67.83 | $23.14 | 79200 |
| 2023-04-18 | 67.41 | $23.11 | 62700 |
| 2023-04-17 | 64.92 | $22.94 | 111100 |
| 2023-04-14 | 65.76 | $22.97 | 92900 |
| 2023-04-13 | 64.75 | $22.90 | 66500 |
| 2023-04-12 | 64.02 | $22.85 | 100200 |
| 2023-04-11 | 62.56 | $22.75 | 439500 |
| 2023-04-10 | 62.56 | $22.75 | 62300 |
| 2023-04-06 | 62.42 | $22.74 | 71700 |
| 2023-04-05 | 61.34 | $22.66 | 66400 |
| 2023-04-04 | 60.81 | $22.62 | 50100 |
| 2023-04-03 | 60.16 | $22.57 | 89200 |
| 2023-03-31 | 60.73 | $22.60 | 311700 |
| 2023-03-30 | 61.67 | $22.65 | 148500 |
| 2023-03-29 | 61.22 | $22.61 | 125700 |
| 2023-03-28 | 60.55 | $22.55 | 114400 |
| 2023-03-27 | 60.71 | $22.56 | 104300 |
| 2023-03-24 | 59.34 | $22.43 | 44100 |
| 2023-03-23 | 56.45 | $22.17 | 89000 |
| 2023-03-22 | 59.22 | $22.35 | 140300 |
| 2023-03-21 | 56.39 | $22.10 | 80700 |
| 2023-03-20 | 52.92 | $21.82 | 67200 |
| 2023-03-17 | 55.47 | $21.99 | 48800 |
| 2023-03-16 | 59.12 | $22.22 | 100500 |
| 2023-03-15 | 47.56 | $21.41 | 115400 |
| 2023-03-14 | 45.94 | $21.32 | 73000 |
| 2023-03-13 | 39.88 | $21.01 | 88000 |
| 2023-03-10 | 40.72 | $21.07 | 40500 |
| 2023-03-09 | 41.84 | $21.15 | 56400 |
| 2023-03-08 | 47.21 | $21.50 | 39100 |
| 2023-03-07 | 48.74 | $21.59 | 35000 |
| 2023-03-06 | 49.24 | $21.62 | 48900 |
| 2023-03-03 | 48.57 | $21.58 | 64100 |
| 2023-03-02 | 47.23 | $21.50 | 68700 |
| 2023-03-01 | 50.33 | $21.70 | 36300 |
| 2023-02-28 | 52.97 | $21.86 | 107300 |
| 2023-02-27 | 51.77 | $21.78 | 57400 |
| 2023-02-24 | 48.49 | $21.57 | 53200 |
| 2023-02-23 | 50.03 | $21.67 | 55700 |
| 2023-02-22 | 45.41 | $21.39 | 73300 |
| 2023-02-21 | 41.77 | $21.19 | 49000 |
| 2023-02-17 | 51.19 | $21.77 | 47800 |
| 2023-02-16 | 53.99 | $21.91 | 54600 |
| 2023-02-15 | 56.50 | $22.03 | 79800 |
| 2023-02-14 | 56.50 | $22.03 | 66900 |
| 2023-02-13 | 55.72 | $21.98 | 57700 |
| 2023-02-10 | 52.51 | $21.78 | 30300 |
| 2023-02-09 | 54.39 | $21.88 | 70400 |
| 2023-02-08 | 54.39 | $21.88 | 66800 |
| 2023-02-07 | 54.24 | $21.87 | 71400 |
| 2023-02-06 | 55.78 | $21.96 | 66800 |
| 2023-02-03 | 59.72 | $22.18 | 84100 |
| 2023-02-02 | 67.55 | $22.56 | 79700 |
| 2023-02-01 | 66.90 | $22.50 | 91800 |
| 2023-01-31 | 68.20 | $22.56 | 215900 |
| 2023-01-30 | 67.60 | $22.50 | 118900 |
| 2023-01-27 | 66.71 | $22.41 | 93000 |
| 2023-01-26 | 69.54 | $22.55 | 45100 |
| 2023-01-25 | 73.57 | $22.74 | 72700 |
| 2023-01-24 | 73.78 | $22.75 | 53100 |
| 2023-01-23 | 74.19 | $22.77 | 77000 |
| 2023-01-20 | 72.83 | $22.58 | 147800 |
| 2023-01-19 | 71.79 | $22.44 | 85100 |
| 2023-01-18 | 70.16 | $22.23 | 126400 |
| 2023-01-17 | 68.78 | $22.06 | 87900 |
| 2023-01-13 | 67.07 | $21.86 | 55100 |
| 2023-01-12 | 64.78 | $21.61 | 61900 |
| 2023-01-11 | 62.92 | $21.42 | 107400 |
| 2023-01-10 | 62.42 | $21.37 | 64000 |
| 2023-01-09 | 61.64 | $21.29 | 97800 |
| 2023-01-06 | 61.45 | $21.27 | 69500 |
| 2023-01-05 | 57.77 | $20.90 | 111000 |
| 2023-01-04 | 55.71 | $20.71 | 48800 |
| 2023-01-03 | 48.25 | $20.12 | 132000 |
| 2022-12-30 | 40.52 | $19.64 | 188200 |
| 2022-12-29 | 44.04 | $19.91 | 160000 |
| 2022-12-28 | 41.91 | $19.79 | 161500 |
| 2022-12-27 | 44.17 | $19.96 | 123100 |
| 2022-12-23 | 45.68 | $20.07 | 90300 |
| 2022-12-22 | 46.51 | $20.13 | 95300 |
| 2022-12-21 | 49.64 | $20.35 | 98700 |
| 2022-12-20 | 50.23 | $20.39 | 117800 |
| 2022-12-19 | 52.58 | $20.55 | 111300 |
| 2022-12-16 | 51.64 | $20.48 | 126900 |
| 2022-12-15 | 52.34 | $20.53 | 138100 |
| 2022-12-14 | 53.45 | $20.61 | 124400 |
| 2022-12-13 | 54.69 | $20.70 | 123800 |
| 2022-12-12 | 50.58 | $20.36 | 128900 |
| 2022-12-09 | 52.17 | $20.48 | 128900 |
| 2022-12-08 | 52.82 | $20.53 | 322000 |
| 2022-12-07 | 53.72 | $20.60 | 133000 |
| 2022-12-06 | 51.95 | $20.44 | 105800 |
| 2022-12-05 | 54.04 | $20.61 | 131000 |
| 2022-12-02 | 59.23 | $21.00 | 98900 |
| 2022-12-01 | 56.04 | $20.69 | 165600 |
| 2022-11-30 | 52.63 | $20.39 | 266300 |
| 2022-11-29 | 49.40 | $20.13 | 251200 |
| 2022-11-28 | 53.68 | $20.45 | 85100 |
| 2022-11-25 | 55.84 | $20.60 | 25000 |
| 2022-11-23 | 56.55 | $20.65 | 53100 |
| 2022-11-22 | 54.44 | $20.46 | 89000 |
| 2022-11-21 | 54.57 | $20.47 | 92500 |
| 2022-11-18 | 53.04 | $20.33 | 77300 |
| 2022-11-17 | 54.03 | $20.41 | 88800 |
| 2022-11-16 | 55.88 | $20.56 | 77000 |
| 2022-11-15 | 56.74 | $20.63 | 256200 |
| 2022-11-14 | 50.30 | $20.01 | 84100 |
| 2022-11-11 | 53.99 | $20.31 | 81800 |
| 2022-11-10 | 52.56 | $20.18 | 102700 |
| 2022-11-09 | 36.89 | $19.09 | 99200 |
| 2022-11-08 | 40.38 | $19.39 | 119500 |
| 2022-11-07 | 32.04 | $18.98 | 100000 |
| 2022-11-04 | 30.00 | $18.89 | 137000 |
| 2022-11-03 | 30.19 | $18.91 | 94700 |
| 2022-11-02 | 31.43 | $19.04 | 127300 |
| 2022-11-01 | 31.02 | $19.02 | 98100 |
| 2022-10-31 | 31.93 | $19.12 | 136200 |
| 2022-10-28 | 33.63 | $19.30 | 50400 |
| 2022-10-27 | 32.30 | $19.23 | 100000 |
| 2022-10-26 | 34.96 | $19.51 | 137300 |
| 2022-10-25 | 35.96 | $19.61 | 114800 |
| 2022-10-24 | 30.25 | $19.31 | 162300 |
| 2022-10-21 | 28.43 | $19.22 | 162800 |
| 2022-10-20 | 29.74 | $19.38 | 100300 |
| 2022-10-19 | 30.58 | $19.48 | 118100 |
| 2022-10-18 | 31.86 | $19.63 | 101600 |
| 2022-10-17 | 30.19 | $19.54 | 159100 |
| 2022-10-14 | 29.10 | $19.48 | 420700 |
| 2022-10-13 | 28.74 | $19.46 | 276200 |
| 2022-10-12 | 30.63 | $19.72 | 112200 |
| 2022-10-11 | 31.62 | $19.85 | 421400 |
| 2022-10-10 | 32.62 | $19.98 | 171900 |
| 2022-10-07 | 35.48 | $20.33 | 187900 |
| 2022-10-06 | 38.62 | $20.67 | 143700 |
| 2022-10-05 | 41.81 | $20.98 | 58200 |
| 2022-10-04 | 44.52 | $21.22 | 86700 |
| 2022-10-03 | 39.22 | $20.88 | 66900 |
| 2022-09-30 | 35.06 | $20.64 | 374000 |
| 2022-09-29 | 37.28 | $20.86 | 143200 |
| 2022-09-28 | 39.67 | $21.08 | 82800 |
| 2022-09-27 | 34.60 | $20.80 | 80300 |
| 2022-09-26 | 33.46 | $20.74 | 74600 |
| 2022-09-23 | 35.52 | $20.95 | 76300 |
| 2022-09-22 | 39.59 | $21.32 | 54300 |
| 2022-09-21 | 42.33 | $21.54 | 120700 |
| 2022-09-20 | 37.87 | $21.30 | 70400 |
| 2022-09-19 | 38.34 | $21.34 | 65500 |
| 2022-09-16 | 39.50 | $21.44 | 53500 |
| 2022-09-15 | 38.80 | $21.40 | 55600 |
| 2022-09-14 | 41.07 | $21.60 | 58200 |
| 2022-09-13 | 40.07 | $21.54 | 55100 |
| 2022-09-12 | 40.84 | $21.61 | 91800 |
| 2022-09-09 | 39.09 | $21.50 | 59900 |
| 2022-09-08 | 32.58 | $21.12 | 71900 |
| 2022-09-07 | 34.91 | $21.37 | 60800 |
| 2022-09-06 | 35.01 | $21.38 | 60300 |
| 2022-09-02 | 37.13 | $21.60 | 86900 |
| 2022-09-01 | 37.92 | $21.68 | 51400 |
| 2022-08-31 | 39.52 | $21.84 | 81300 |
| 2022-08-30 | 41.61 | $22.04 | 56400 |
| 2022-08-29 | 41.72 | $22.05 | 61500 |
| 2022-08-26 | 43.81 | $22.25 | 50300 |
| 2022-08-25 | 46.24 | $22.47 | 126700 |
| 2022-08-24 | 42.53 | $22.20 | 74200 |
| 2022-08-23 | 39.28 | $21.98 | 160100 |
| 2022-08-22 | 48.08 | $22.73 | 60400 |
| 2022-08-19 | 51.44 | $22.96 | 69100 |
| 2022-08-18 | 54.25 | $23.14 | 49700 |
| 2022-08-17 | 53.45 | $23.08 | 165900 |
| 2022-08-16 | 56.95 | $23.30 | 44600 |
| 2022-08-15 | 57.60 | $23.34 | 163300 |
| 2022-08-12 | 60.73 | $23.53 | 132800 |
| 2022-08-11 | 59.97 | $23.46 | 78900 |
| 2022-08-10 | 62.78 | $23.63 | 77200 |
| 2022-08-09 | 59.95 | $23.36 | 79200 |
| 2022-08-08 | 62.64 | $23.52 | 79200 |
| 2022-08-05 | 61.72 | $23.43 | 154400 |
| 2022-08-04 | 69.45 | $23.86 | 89400 |
| 2022-08-03 | 69.45 | $23.86 | 102500 |
| 2022-08-02 | 67.21 | $23.60 | 244100 |
| 2022-08-01 | 63.38 | $23.21 | 121900 |
| 2022-07-29 | 66.60 | $23.38 | 114400 |
| 2022-07-28 | 62.20 | $22.97 | 131800 |
| 2022-07-27 | 66.24 | $23.17 | 66900 |
| 2022-07-26 | 64.14 | $22.98 | 69800 |
| 2022-07-25 | 63.10 | $22.89 | 54600 |
| 2022-07-22 | 62.65 | $22.85 | 37900 |
| 2022-07-21 | 60.69 | $22.68 | 53900 |
| 2022-07-20 | 56.62 | $22.36 | 91200 |
| 2022-07-19 | 57.87 | $22.43 | 63300 |
| 2022-07-18 | 56.30 | $22.31 | 54700 |
| 2022-07-15 | 54.57 | $22.18 | 47600 |
| 2022-07-14 | 52.65 | $22.04 | 82100 |
| 2022-07-13 | 50.51 | $21.89 | 88100 |
| 2022-07-12 | 50.08 | $21.86 | 82300 |
| 2022-07-11 | 50.36 | $21.88 | 72700 |
| 2022-07-08 | 51.85 | $21.99 | 99800 |
| 2022-07-07 | 56.00 | $22.28 | 57500 |
| 2022-07-06 | 54.45 | $22.15 | 60600 |
| 2022-07-05 | 56.03 | $22.26 | 50300 |
| 2022-07-01 | 56.03 | $22.26 | 49800 |
| 2022-06-30 | 51.25 | $21.85 | 42000 |
| 2022-06-29 | 49.60 | $21.72 | 75600 |
| 2022-06-28 | 50.09 | $21.76 | 82500 |
| 2022-06-27 | 50.33 | $21.78 | 46600 |
| 2022-06-24 | 49.06 | $21.67 | 53300 |
| 2022-06-23 | 46.21 | $21.43 | 133800 |
| 2022-06-22 | 43.45 | $21.21 | 90700 |
| 2022-06-21 | 41.37 | $21.05 | 134700 |
| 2022-06-17 | 39.25 | $20.89 | 116600 |
| 2022-06-16 | 39.25 | $20.89 | 140800 |
| 2022-06-15 | 40.32 | $21.02 | 181300 |
| 2022-06-14 | 35.16 | $20.62 | 189200 |
| 2022-06-13 | 37.72 | $20.95 | 150900 |
| 2022-06-10 | 46.23 | $21.83 | 119200 |
| 2022-06-09 | 51.65 | $22.26 | 106800 |
| 2022-06-08 | 56.63 | $22.60 | 104400 |
| 2022-06-07 | 58.04 | $22.69 | 204200 |
| 2022-06-06 | 57.14 | $22.61 | 156300 |
| 2022-06-03 | 58.63 | $22.71 | 279200 |
| 2022-06-02 | 60.43 | $22.83 | 169700 |
| 2022-06-01 | 60.24 | $22.81 | 269800 |
| 2022-05-31 | 60.66 | $22.84 | 219200 |
| 2022-05-27 | 61.76 | $22.92 | 144100 |
| 2022-05-26 | 57.36 | $22.44 | 161100 |
| 2022-05-25 | 51.27 | $21.89 | 175900 |
| 2022-05-24 | 41.44 | $21.21 | 238000 |
| 2022-05-23 | 40.43 | $21.15 | 132500 |
| 2022-05-20 | 38.76 | $21.05 | 126700 |
| 2022-05-19 | 40.26 | $21.19 | 162100 |
| 2022-05-18 | 38.82 | $21.10 | 139300 |
| 2022-05-17 | 39.52 | $21.17 | 220100 |
| 2022-05-16 | 39.52 | $21.17 | 118400 |
| 2022-05-13 | 36.54 | $20.97 | 98200 |
| 2022-05-12 | 35.64 | $20.91 | 144400 |
| 2022-05-11 | 32.28 | $20.69 | 151800 |
| 2022-05-10 | 30.08 | $20.55 | 151500 |
| 2022-05-09 | 24.93 | $20.24 | 182300 |
| 2022-05-06 | 25.33 | $20.31 | 404400 |
| 2022-05-05 | 27.42 | $20.66 | 191000 |
| 2022-05-04 | 30.04 | $21.05 | 285900 |
| 2022-05-03 | 21.85 | $20.60 | 293700 |
| 2022-05-02 | 20.48 | $20.53 | 204000 |
| 2022-04-29 | 23.84 | $21.12 | 374900 |
| 2022-04-28 | 28.06 | $21.69 | 198600 |
| 2022-04-27 | 24.50 | $21.53 | 175500 |
| 2022-04-26 | 26.70 | $21.81 | 241700 |
| 2022-04-25 | 26.70 | $21.81 | 116700 |
| 2022-04-22 | 22.66 | $21.63 | 123200 |
| 2022-04-21 | 23.84 | $21.80 | 154900 |
| 2022-04-20 | 25.63 | $22.04 | 206700 |
| 2022-04-19 | 24.28 | $21.98 | 328900 |
| 2022-04-18 | 25.68 | $22.17 | 256400 |
| 2022-04-14 | 27.41 | $22.39 | 141200 |
| 2022-04-13 | 28.85 | $22.56 | 132500 |
| 2022-04-12 | 30.73 | $22.77 | 338100 |
| 2022-04-11 | 32.36 | $22.94 | 174900 |
| 2022-04-08 | 37.32 | $23.39 | 98500 |
| 2022-04-07 | 39.23 | $23.54 | 129900 |
| 2022-04-06 | 35.91 | $23.38 | 140600 |
| 2022-04-05 | 39.49 | $23.66 | 102900 |
| 2022-04-04 | 45.86 | $24.07 | 82900 |
| 2022-04-01 | 46.91 | $24.13 | 57100 |
| 2022-03-31 | 46.91 | $24.13 | 202700 |
| 2022-03-30 | 46.17 | $24.09 | 75100 |
| 2022-03-29 | 42.95 | $23.92 | 152500 |
| 2022-03-28 | 37.97 | $23.68 | 60000 |
| 2022-03-25 | 36.21 | $23.60 | 140400 |
| 2022-03-24 | 38.27 | $23.76 | 131800 |
| 2022-03-23 | 36.99 | $23.70 | 133400 |
| 2022-03-22 | 37.61 | $23.75 | 90200 |
| 2022-03-21 | 37.97 | $23.78 | 99300 |
| 2022-03-18 | 40.96 | $24.02 | 159700 |
| 2022-03-17 | 36.83 | $23.81 | 164300 |
| 2022-03-16 | 33.67 | $23.66 | 166100 |
| 2022-03-15 | 27.23 | $23.38 | 143800 |
| 2022-03-14 | 25.51 | $23.31 | 118900 |
| 2022-03-11 | 30.97 | $23.86 | 78100 |
| 2022-03-10 | 32.03 | $23.95 | 109200 |
| 2022-03-09 | 34.41 | $24.14 | 119700 |
| 2022-03-08 | 31.62 | $24.03 | 150600 |
| 2022-03-07 | 32.58 | $24.11 | 171300 |
| 2022-03-04 | 35.79 | $24.36 | 128400 |
| 2022-03-03 | 36.06 | $24.38 | 92900 |
| 2022-03-02 | 38.41 | $24.55 | 125400 |
| 2022-03-01 | 38.18 | $24.54 | 80400 |
| 2022-02-28 | 36.19 | $24.45 | 158700 |
| 2022-02-25 | 36.57 | $24.48 | 121900 |
| 2022-02-24 | 29.94 | $24.19 | 171900 |
| 2022-02-23 | 28.97 | $24.15 | 93100 |
| 2022-02-22 | 30.06 | $24.26 | 212400 |
| 2022-02-18 | 32.37 | $24.48 | 102200 |
| 2022-02-17 | 31.46 | $24.44 | 94600 |
| 2022-02-16 | 32.29 | $24.52 | 174600 |
| 2022-02-15 | 26.06 | $24.25 | 80200 |
| 2022-02-14 | 19.55 | $24.00 | 161900 |
| 2022-02-11 | 21.26 | $24.24 | 188300 |
| 2022-02-10 | 23.01 | $24.46 | 277900 |
| 2022-02-09 | 27.62 | $24.93 | 115400 |
| 2022-02-08 | 27.03 | $24.91 | 172700 |
| 2022-02-07 | 27.45 | $24.95 | 170200 |
| 2022-02-04 | 28.52 | $25.05 | 227200 |
| 2022-02-03 | 31.94 | $25.34 | 108900 |
| 2022-02-02 | 33.25 | $25.44 | 69600 |
| 2022-02-01 | 33.91 | $25.49 | 44100 |
| 2022-01-31 | 34.30 | $25.52 | 93100 |
| 2022-01-28 | 28.89 | $25.31 | 101600 |
| 2022-01-27 | 25.86 | $25.20 | 155000 |
| 2022-01-26 | 33.68 | $25.83 | 48600 |
| 2022-01-25 | 36.87 | $26.02 | 48700 |
| 2022-01-24 | 37.40 | $26.05 | 58700 |
| 2022-01-21 | 39.57 | $26.17 | 33300 |
| 2022-01-20 | 38.73 | $26.14 | 45100 |
| 2022-01-19 | 36.19 | $26.05 | 37600 |
| 2022-01-18 | 34.76 | $26.00 | 101800 |
| 2022-01-14 | 43.21 | $26.46 | 31900 |
| 2022-01-13 | 46.72 | $26.61 | 36300 |
| 2022-01-12 | 43.52 | $26.50 | 33200 |
| 2022-01-11 | 45.66 | $26.59 | 41000 |
| 2022-01-10 | 41.08 | $26.44 | 34400 |
| 2022-01-07 | 42.91 | $26.52 | 53000 |
| 2022-01-06 | 43.14 | $26.53 | 70200 |
| 2022-01-05 | 45.19 | $26.62 | 39500 |
| 2022-01-04 | 49.42 | $26.79 | 59800 |
| 2022-01-03 | 57.18 | $27.05 | 43600 |
| 2021-12-31 | 59.22 | $27.11 | 75600 |
| 2021-12-30 | 60.94 | $27.16 | 25900 |
| 2021-12-29 | 57.67 | $27.02 | 30400 |
| 2021-12-28 | 57.18 | $27.00 | 25900 |
| 2021-12-27 | 55.98 | $26.95 | 48500 |
| 2021-12-23 | 52.43 | $26.81 | 18800 |
| 2021-12-22 | 54.83 | $26.89 | 38000 |
| 2021-12-21 | 47.39 | $26.63 | 49400 |
| 2021-12-20 | 46.74 | $26.61 | 36800 |
| 2021-12-17 | 49.01 | $26.69 | 43000 |
| 2021-12-16 | 50.17 | $26.73 | 61200 |
| 2021-12-15 | 46.89 | $26.62 | 50700 |
| 2021-12-14 | 45.02 | $26.56 | 42700 |
| 2021-12-13 | 48.55 | $26.69 | 15400 |
| 2021-12-10 | 49.40 | $26.72 | 33400 |
| 2021-12-09 | 50.51 | $26.76 | 24500 |
| 2021-12-08 | 47.70 | $26.66 | 48100 |
| 2021-12-07 | 49.03 | $26.71 | 74000 |
| 2021-12-06 | 50.08 | $26.75 | 25600 |
| 2021-12-03 | 47.11 | $26.64 | 25600 |
| 2021-12-02 | 49.66 | $26.74 | 49100 |
| 2021-12-01 | 40.45 | $26.44 | 85300 |
| 2021-11-30 | 42.68 | $26.53 | 156600 |
| 2021-11-29 | 44.76 | $26.61 | 56700 |
| 2021-11-26 | 43.78 | $26.58 | 28400 |
| 2021-11-24 | 47.50 | $26.72 | 48000 |
| 2021-11-23 | 46.26 | $26.68 | 39700 |
| 2021-11-22 | 47.32 | $26.72 | 86300 |
| 2021-11-19 | 48.92 | $26.78 | 95300 |
| 2021-11-18 | 48.09 | $26.75 | 50400 |
| 2021-11-17 | 50.43 | $26.84 | 44600 |
| 2021-11-16 | 47.46 | $26.73 | 123700 |
| 2021-11-15 | 50.89 | $26.86 | 131700 |
| 2021-11-12 | 50.89 | $26.86 | 26500 |
| 2021-11-11 | 49.36 | $26.80 | 24100 |
| 2021-11-10 | 53.29 | $26.95 | 133400 |
| 2021-11-09 | 56.41 | $27.06 | 72200 |
| 2021-11-08 | 63.85 | $27.29 | 24100 |
| 2021-11-05 | 63.46 | $27.27 | 116000 |
| 2021-11-04 | 61.65 | $27.18 | 54300 |
| 2021-11-03 | 60.62 | $27.13 | 65700 |
| 2021-11-02 | 58.95 | $27.05 | 79700 |
| 2021-11-01 | 56.54 | $26.94 | 65300 |
| 2021-10-29 | 47.18 | $26.59 | 132500 |
| 2021-10-28 | 50.74 | $26.71 | 62900 |
| 2021-10-27 | 54.66 | $26.83 | 90900 |
| 2021-10-26 | 53.81 | $26.80 | 84500 |
| 2021-10-25 | 55.79 | $26.86 | 132700 |
| 2021-10-22 | 54.47 | $26.81 | 78900 |
| 2021-10-21 | 52.85 | $26.75 | 64700 |
| 2021-10-20 | 52.85 | $26.75 | 155700 |
| 2021-10-19 | 51.56 | $26.70 | 99500 |
| 2021-10-18 | 52.38 | $26.73 | 71400 |
| 2021-10-15 | 54.01 | $26.79 | 44000 |
| 2021-10-14 | 57.40 | $26.91 | 58000 |
| 2021-10-13 | 53.21 | $26.73 | 81900 |
| 2021-10-12 | 50.92 | $26.64 | 47600 |
| 2021-10-11 | 45.58 | $26.45 | 25500 |
| 2021-10-08 | 45.83 | $26.46 | 75200 |
| 2021-10-07 | 44.08 | $26.40 | 130600 |
| 2021-10-06 | 42.62 | $26.35 | 80200 |
| 2021-10-05 | 34.85 | $26.11 | 101800 |
| 2021-10-04 | 37.46 | $26.24 | 41800 |
| 2021-10-01 | 42.86 | $26.47 | 26400 |
| 2021-09-30 | 42.17 | $26.45 | 162000 |
| 2021-09-29 | 47.01 | $26.63 | 40700 |
| 2021-09-28 | 34.76 | $26.32 | 102400 |
| 2021-09-27 | 40.83 | $26.53 | 85300 |
| 2021-09-24 | 45.51 | $26.66 | 40100 |
| 2021-09-23 | 47.50 | $26.71 | 88700 |
| 2021-09-22 | 52.27 | $26.82 | 108700 |
| 2021-09-21 | 46.73 | $26.70 | 47100 |
| 2021-09-20 | 46.23 | $26.69 | 36000 |
| 2021-09-17 | 46.64 | $26.70 | 140100 |
| 2021-09-16 | 49.58 | $26.77 | 84600 |
| 2021-09-15 | 48.25 | $26.74 | 80800 |
| 2021-09-14 | 41.42 | $26.60 | 29900 |
| 2021-09-13 | 42.57 | $26.63 | 45800 |
| 2021-09-10 | 42.94 | $26.64 | 74100 |
| 2021-09-09 | 42.94 | $26.64 | 51900 |
| 2021-09-08 | 44.35 | $26.68 | 77500 |
| 2021-09-07 | 49.37 | $26.81 | 60100 |
| 2021-09-03 | 57.98 | $26.99 | 144100 |
| 2021-09-02 | 49.07 | $26.80 | 254300 |
| 2021-09-01 | 50.68 | $26.83 | 81300 |
| 2021-08-31 | 44.95 | $26.73 | 164000 |
| 2021-08-30 | 45.96 | $26.75 | 70400 |
| 2021-08-27 | 49.69 | $26.82 | 49600 |
| 2021-08-26 | 38.93 | $26.66 | 41000 |
| 2021-08-25 | 43.96 | $26.75 | 98600 |
| 2021-08-24 | 45.19 | $26.77 | 46600 |
| 2021-08-23 | 45.19 | $26.77 | 36600 |
| 2021-08-20 | 43.77 | $26.75 | 36700 |
| 2021-08-19 | 40.08 | $26.70 | 43700 |
| 2021-08-18 | 37.75 | $26.67 | 51000 |
| 2021-08-17 | 39.70 | $26.71 | 34900 |
| 2021-08-16 | 38.95 | $26.70 | 58900 |
| 2021-08-13 | 41.40 | $26.75 | 144600 |
| 2021-08-12 | 37.68 | $26.70 | 54000 |
| 2021-08-11 | 39.09 | $26.73 | 39200 |
| 2021-08-10 | 36.05 | $26.69 | 47900 |
| 2021-08-09 | 41.46 | $26.80 | 65900 |
| 2021-08-06 | 46.26 | $26.88 | 94600 |
| 2021-08-05 | 41.43 | $26.82 | 119500 |
| 2021-08-04 | 41.43 | $26.82 | 215500 |
| 2021-08-03 | 41.43 | $26.82 | 98900 |
| 2021-08-02 | 41.43 | $26.82 | 83300 |
| 2021-07-30 | 41.43 | $26.82 | 184700 |
| 2021-07-29 | 42.92 | $26.85 | 37500 |
| 2021-07-28 | 41.59 | $26.83 | 96300 |
| 2021-07-27 | 57.54 | $27.08 | 30600 |
| 2021-07-26 | 51.93 | $27.00 | 47200 |
| 2021-07-23 | 51.17 | $26.99 | 38900 |
| 2021-07-22 | 45.39 | $26.92 | 56000 |
| 2021-07-21 | 45.39 | $26.92 | 51600 |
| 2021-07-20 | 43.67 | $26.90 | 57500 |
| 2021-07-19 | 38.11 | $26.84 | 70200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.62
2026-07-17
Close Price
$19.13
Vol: 38704
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.51
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -84.62 | $19.13 | 38704 |
| 2026-07-16 | -84.85 | $19.13 | 71100 |
| 2026-07-15 | -78.79 | $19.17 | 90100 |
| 2026-07-14 | -81.82 | $19.15 | 52218 |
| 2026-07-13 | -96.97 | $19.05 | 84700 |
| 2026-07-10 | -91.94 | $19.12 | 79300 |
| 2026-07-09 | -89.66 | $19.17 | 85100 |
| 2026-07-08 | -91.38 | $19.16 | 75000 |
| 2026-07-07 | -74.55 | $19.28 | 63314 |
| 2026-07-06 | -58.18 | $19.37 | 68200 |
| 2026-07-02 | -74.55 | $19.28 | 73000 |
| 2026-07-01 | -72.73 | $19.29 | 77500 |
| 2026-06-30 | -81.82 | $19.24 | 869600 |
| 2026-06-29 | -75.00 | $19.30 | 79300 |
| 2026-06-26 | -94.64 | $19.20 | 92600 |
| 2026-06-25 | -86.54 | $19.28 | 74113 |
| 2026-06-24 | -71.15 | $19.36 | 51100 |
| 2026-06-23 | -71.15 | $19.36 | 86821 |
| 2026-06-22 | -61.54 | $19.41 | 83900 |
| 2026-06-18 | -19.23 | $19.63 | 70220 |
| 2026-06-17 | -23.08 | $19.61 | 82800 |
| 2026-06-16 | -25.00 | $19.60 | 45800 |
| 2026-06-15 | -34.43 | $19.61 | 39200 |
| 2026-06-12 | -42.19 | $19.58 | 81500 |
| 2026-06-11 | -56.10 | $19.57 | 96900 |
| 2026-06-10 | -84.27 | $19.35 | 61300 |
| 2026-06-09 | -81.25 | $19.39 | 89600 |
| 2026-06-08 | -85.57 | $19.35 | 65900 |
| 2026-06-05 | -89.69 | $19.31 | 73506 |
| 2026-06-04 | -93.55 | $19.31 | 42532 |
| 2026-06-03 | -89.25 | $19.35 | 109426 |
| 2026-06-02 | -86.84 | $19.52 | 72913 |
| 2026-06-01 | -80.26 | $19.57 | 45900 |
| 2026-05-29 | -81.58 | $19.56 | 83300 |
| 2026-05-28 | -69.74 | $19.65 | 50500 |
| 2026-05-27 | -73.68 | $19.62 | 49000 |
| 2026-05-26 | -86.24 | $19.57 | 51638 |
| 2026-05-22 | -94.69 | $19.48 | 57314 |
| 2026-05-21 | -93.33 | $19.50 | 73220 |
| 2026-05-20 | -91.96 | $19.59 | 40231 |
| 2026-05-19 | -99.10 | $19.52 | 45843 |
| 2026-05-18 | -97.06 | $19.63 | 62000 |
| 2026-05-15 | -98.94 | $19.69 | 65800 |
| 2026-05-14 | -88.75 | $19.91 | 44400 |
| 2026-05-13 | -81.25 | $19.97 | 64900 |
| 2026-05-12 | -65.00 | $20.10 | 39400 |
| 2026-05-11 | -56.25 | $20.17 | 36400 |
| 2026-05-08 | -57.50 | $20.16 | 66214 |
| 2026-05-07 | -73.75 | $20.03 | 62434 |
| 2026-05-06 | -66.25 | $20.09 | 42325 |
| 2026-05-05 | -70.00 | $20.06 | 34420 |
| 2026-05-04 | -57.28 | $20.03 | 43400 |
| 2026-05-01 | -50.48 | $20.09 | 86736 |
| 2026-04-30 | -51.18 | $19.97 | 116827 |
| 2026-04-29 | -54.55 | $19.90 | 82302 |
| 2026-04-28 | -12.88 | $20.45 | 45100 |
| 2026-04-27 | -10.61 | $20.48 | 53465 |
| 2026-04-24 | -8.33 | $20.51 | 40900 |
| 2026-04-23 | -4.62 | $20.54 | 70335 |
| 2026-04-22 | -2.50 | $20.47 | 38839 |
| 2026-04-21 | -11.67 | $20.36 | 49700 |
| 2026-04-20 | -10.83 | $20.37 | 41817 |
| 2026-04-17 | -7.50 | $20.41 | 30500 |
| 2026-04-16 | -12.50 | $20.35 | 44900 |
| 2026-04-15 | -5.08 | $20.42 | 37500 |
| 2026-04-14 | -2.80 | $20.34 | 32300 |
| 2026-04-13 | -27.05 | $20.19 | 59500 |
| 2026-04-10 | -35.61 | $20.15 | 54900 |
| 2026-04-09 | -38.52 | $20.13 | 55200 |
| 2026-04-08 | -44.16 | $20.16 | 64500 |
| 2026-04-07 | -61.04 | $19.90 | 99400 |
| 2026-04-06 | -73.38 | $19.71 | 42000 |
| 2026-04-02 | -82.56 | $19.60 | 52700 |
| 2026-04-01 | -89.01 | $19.50 | 109700 |
| 2026-03-31 | -100.00 | $19.30 | 421500 |
| 2026-03-30 | -98.31 | $19.38 | 88200 |
| 2026-03-27 | -100.00 | $19.53 | 56246 |
| 2026-03-26 | -93.79 | $19.67 | 102400 |
| 2026-03-25 | -92.55 | $19.69 | 124630 |
| 2026-03-24 | -99.38 | $19.58 | 51119 |
| 2026-03-23 | -98.69 | $19.67 | 116534 |
| 2026-03-20 | -100.00 | $19.65 | 115300 |
| 2026-03-19 | -100.00 | $19.96 | 64800 |
| 2026-03-18 | -98.29 | $20.03 | 79800 |
| 2026-03-17 | -99.02 | $20.17 | 116400 |
| 2026-03-16 | -93.81 | $20.27 | 70200 |
| 2026-03-13 | -94.12 | $20.38 | 59100 |
| 2026-03-12 | -94.20 | $20.53 | 42500 |
| 2026-03-11 | -64.56 | $20.67 | 61600 |
| 2026-03-10 | -50.57 | $20.74 | 38200 |
| 2026-03-09 | -46.67 | $20.76 | 62100 |
| 2026-03-06 | -36.67 | $20.85 | 66400 |
| 2026-03-05 | -13.33 | $21.06 | 54600 |
| 2026-03-04 | -16.67 | $21.03 | 39900 |
| 2026-03-03 | -13.33 | $21.06 | 78900 |
| 2026-03-02 | -7.78 | $21.11 | 124600 |
| 2026-02-27 | -11.59 | $20.89 | 442900 |
| 2026-02-26 | -7.46 | $20.90 | 67600 |
| 2026-02-25 | -1.49 | $20.94 | 85900 |
| 2026-02-24 | -18.75 | $20.80 | 54700 |
| 2026-02-23 | -26.87 | $20.77 | 73800 |
| 2026-02-20 | -29.85 | $20.75 | 44200 |
| 2026-02-19 | -31.34 | $20.74 | 88600 |
| 2026-02-18 | -29.85 | $20.75 | 83000 |
| 2026-02-17 | -29.85 | $20.75 | 76200 |
| 2026-02-13 | -55.22 | $20.58 | 54200 |
| 2026-02-12 | -68.66 | $20.49 | 59400 |
| 2026-02-11 | -68.66 | $20.49 | 35200 |
| 2026-02-10 | -77.61 | $20.43 | 37000 |
| 2026-02-09 | -85.07 | $20.38 | 66800 |
| 2026-02-06 | -98.41 | $20.33 | 76800 |
| 2026-02-05 | -91.67 | $20.40 | 49200 |
| 2026-02-04 | -93.10 | $20.41 | 66200 |
| 2026-02-03 | -89.66 | $20.43 | 44500 |
| 2026-02-02 | -84.00 | $20.53 | 48700 |
| 2026-01-30 | -62.50 | $20.55 | 77100 |
| 2026-01-29 | -54.67 | $20.54 | 51200 |
| 2026-01-28 | -12.66 | $20.85 | 47500 |
| 2026-01-27 | -3.80 | $20.92 | 36500 |
| 2026-01-26 | 0.00 | $20.95 | 66800 |
| 2026-01-23 | -13.16 | $20.82 | 80300 |
| 2026-01-22 | -13.16 | $20.82 | 56500 |
| 2026-01-21 | -18.42 | $20.78 | 73700 |
| 2026-01-20 | -30.26 | $20.69 | 113500 |
| 2026-01-16 | -18.42 | $20.78 | 57600 |
| 2026-01-15 | -5.33 | $20.87 | 76500 |
| 2026-01-14 | -6.45 | $20.74 | 59400 |
| 2026-01-13 | -16.39 | $20.67 | 102400 |
| 2026-01-12 | -9.09 | $20.66 | 76700 |
| 2026-01-09 | 0.00 | $20.67 | 84200 |
| 2026-01-08 | -9.09 | $20.60 | 79800 |
| 2026-01-07 | -9.09 | $20.60 | 72400 |
| 2026-01-06 | -12.00 | $20.57 | 120400 |
| 2026-01-05 | -10.53 | $20.58 | 131100 |
| 2026-01-02 | -3.28 | $20.49 | 78000 |
| 2025-12-31 | -39.29 | $20.24 | 189000 |
| 2025-12-30 | -39.29 | $20.24 | 122000 |
| 2025-12-29 | -37.50 | $20.25 | 74400 |
| 2025-12-26 | -35.71 | $20.26 | 83900 |
| 2025-12-24 | -35.71 | $20.26 | 205100 |
| 2025-12-23 | -39.29 | $20.24 | 117600 |
| 2025-12-22 | -26.79 | $20.31 | 83600 |
| 2025-12-19 | -28.57 | $20.30 | 60400 |
| 2025-12-18 | -32.14 | $20.28 | 160800 |
| 2025-12-17 | -32.14 | $20.28 | 142700 |
| 2025-12-16 | -12.50 | $20.39 | 101900 |
| 2025-12-15 | -19.64 | $20.35 | 82400 |
| 2025-12-12 | -28.57 | $20.30 | 105100 |
| 2025-12-11 | -15.15 | $20.46 | 321900 |
| 2025-12-10 | -71.11 | $20.16 | 198500 |
| 2025-12-09 | -82.80 | $20.06 | 107700 |
| 2025-12-08 | -81.72 | $20.07 | 207400 |
| 2025-12-05 | -86.02 | $20.03 | 175500 |
| 2025-12-04 | -84.95 | $20.04 | 108200 |
| 2025-12-03 | -77.42 | $20.11 | 84100 |
| 2025-12-02 | -77.42 | $20.11 | 139800 |
| 2025-12-01 | -86.32 | $20.03 | 85200 |
| 2025-11-28 | -76.04 | $20.13 | 145900 |
| 2025-11-26 | -69.70 | $20.20 | 82300 |
| 2025-11-25 | -78.90 | $20.13 | 95400 |
| 2025-11-24 | -86.96 | $20.08 | 63100 |
| 2025-11-21 | -91.30 | $20.02 | 88600 |
| 2025-11-20 | -94.20 | $19.98 | 129300 |
| 2025-11-19 | -88.41 | $20.06 | 124900 |
| 2025-11-18 | -86.23 | $20.09 | 103500 |
| 2025-11-17 | -86.99 | $20.09 | 116700 |
| 2025-11-14 | -87.70 | $20.29 | 128500 |
| 2025-11-13 | -99.09 | $20.27 | 102600 |
| 2025-11-12 | -96.39 | $20.56 | 80000 |
| 2025-11-11 | -71.08 | $20.77 | 43600 |
| 2025-11-10 | -73.49 | $20.75 | 42500 |
| 2025-11-07 | -83.13 | $20.67 | 91000 |
| 2025-11-06 | -77.11 | $20.72 | 110500 |
| 2025-11-05 | -81.93 | $20.68 | 80600 |
| 2025-11-04 | -86.75 | $20.64 | 90000 |
| 2025-11-03 | -97.10 | $20.69 | 119200 |
| 2025-10-31 | -89.71 | $20.75 | 217500 |
| 2025-10-30 | -87.30 | $20.83 | 169300 |
| 2025-10-29 | -78.87 | $20.91 | 86100 |
| 2025-10-28 | -35.21 | $21.22 | 63800 |
| 2025-10-27 | -33.80 | $21.23 | 57200 |
| 2025-10-24 | -42.25 | $21.17 | 83000 |
| 2025-10-23 | -49.30 | $21.12 | 49900 |
| 2025-10-22 | -59.79 | $21.15 | 79700 |
| 2025-10-21 | -57.89 | $21.24 | 75900 |
| 2025-10-20 | -62.60 | $21.25 | 59700 |
| 2025-10-17 | -77.55 | $21.09 | 78900 |
| 2025-10-16 | -88.96 | $20.93 | 523900 |
| 2025-10-15 | -82.80 | $21.03 | 446800 |
| 2025-10-14 | -93.29 | $20.87 | 549800 |
| 2025-10-13 | -87.80 | $20.96 | 39800 |
| 2025-10-10 | -99.39 | $20.77 | 72200 |
| 2025-10-09 | -93.46 | $20.97 | 105200 |
| 2025-10-08 | -83.01 | $21.13 | 81400 |
| 2025-10-07 | -79.74 | $21.18 | 49600 |
| 2025-10-06 | -79.74 | $21.18 | 56700 |
| 2025-10-03 | -75.82 | $21.24 | 50000 |
| 2025-10-02 | -71.24 | $21.31 | 83800 |
| 2025-10-01 | -69.93 | $21.33 | 144900 |
| 2025-09-30 | -92.81 | $20.98 | 256500 |
| 2025-09-29 | -88.03 | $21.15 | 116500 |
| 2025-09-26 | -93.33 | $21.14 | 127800 |
| 2025-09-25 | -89.57 | $21.37 | 296000 |
| 2025-09-24 | -58.26 | $21.73 | 106500 |
| 2025-09-23 | -49.57 | $21.83 | 75300 |
| 2025-09-22 | -27.83 | $22.08 | 67300 |
| 2025-09-19 | -18.26 | $22.19 | 66200 |
| 2025-09-18 | -11.30 | $22.27 | 42100 |
| 2025-09-17 | -9.60 | $22.28 | 55500 |
| 2025-09-16 | -6.16 | $22.30 | 77100 |
| 2025-09-15 | -3.23 | $22.33 | 48200 |
| 2025-09-12 | -1.36 | $22.28 | 68900 |
| 2025-09-11 | -10.07 | $22.15 | 62500 |
| 2025-09-10 | -8.09 | $22.06 | 39600 |
| 2025-09-09 | -3.50 | $22.05 | 33900 |
| 2025-09-08 | -8.39 | $21.97 | 122700 |
| 2025-09-05 | 0.00 | $22.03 | 45600 |
| 2025-09-04 | 0.00 | $21.70 | 50000 |
| 2025-09-03 | -1.63 | $21.64 | 72200 |
| 2025-09-02 | -15.45 | $21.47 | 70700 |
| 2025-08-29 | -11.38 | $21.52 | 409500 |
| 2025-08-28 | -11.20 | $21.52 | 47700 |
| 2025-08-27 | -5.34 | $21.59 | 49900 |
| 2025-08-26 | -5.48 | $21.58 | 141300 |
| 2025-08-25 | -8.78 | $21.53 | 41500 |
| 2025-08-22 | -1.35 | $21.64 | 107200 |
| 2025-08-21 | -1.61 | $21.40 | 98500 |
| 2025-08-20 | -1.65 | $21.37 | 115600 |
| 2025-08-19 | -4.76 | $21.18 | 100000 |
| 2025-08-18 | -4.94 | $20.95 | 35900 |
| 2025-08-15 | -13.75 | $20.87 | 45200 |
| 2025-08-14 | -5.43 | $20.93 | 56100 |
| 2025-08-13 | -1.08 | $20.97 | 46300 |
| 2025-08-12 | -2.38 | $20.82 | 59700 |
| 2025-08-11 | -22.62 | $20.65 | 38000 |
| 2025-08-08 | -29.76 | $20.59 | 83000 |
| 2025-08-07 | -38.10 | $20.52 | 77400 |
| 2025-08-06 | -29.76 | $20.59 | 48500 |
| 2025-08-05 | -5.00 | $20.76 | 50300 |
| 2025-08-04 | -3.75 | $20.77 | 48800 |
| 2025-08-01 | -19.48 | $20.62 | 47200 |
| 2025-07-31 | 0.00 | $20.64 | 176000 |
| 2025-07-30 | -47.62 | $20.33 | 63600 |
| 2025-07-29 | -36.25 | $20.34 | 59300 |
| 2025-07-28 | -18.07 | $20.48 | 60700 |
| 2025-07-25 | -20.48 | $20.46 | 59400 |
| 2025-07-24 | -43.37 | $20.27 | 77300 |
| 2025-07-23 | -51.81 | $20.20 | 45700 |
| 2025-07-22 | -46.99 | $20.24 | 60500 |
| 2025-07-21 | -44.83 | $20.24 | 64800 |
| 2025-07-18 | -50.00 | $20.15 | 78700 |
| 2025-07-17 | -44.12 | $20.18 | 133100 |
| 2025-07-16 | -51.89 | $20.08 | 51000 |
| 2025-07-15 | -46.23 | $20.14 | 49500 |
| 2025-07-14 | -28.30 | $20.33 | 59600 |
| 2025-07-11 | -18.87 | $20.43 | 56600 |
| 2025-07-10 | -0.95 | $20.61 | 64500 |
| 2025-07-09 | -6.45 | $20.44 | 47600 |
| 2025-07-08 | -11.24 | $20.36 | 69100 |
| 2025-07-07 | -14.61 | $20.33 | 63400 |
| 2025-07-03 | -4.49 | $20.42 | 32300 |
| 2025-07-02 | -2.30 | $20.42 | 70700 |
| 2025-07-01 | -3.33 | $20.15 | 133400 |
| 2025-06-30 | -54.00 | $19.80 | 283200 |
| 2025-06-27 | -28.00 | $19.93 | 114800 |
| 2025-06-26 | -2.17 | $20.02 | 47900 |
| 2025-06-25 | -34.78 | $19.87 | 44500 |
| 2025-06-24 | -21.74 | $19.93 | 58600 |
| 2025-06-23 | -37.50 | $19.82 | 50200 |
| 2025-06-20 | -50.00 | $19.76 | 63100 |
| 2025-06-18 | -64.15 | $19.71 | 119300 |
| 2025-06-17 | -87.67 | $19.61 | 100400 |
| 2025-06-16 | -82.19 | $19.65 | 104500 |
| 2025-06-13 | -68.49 | $19.75 | 49400 |
| 2025-06-12 | -60.27 | $19.81 | 80500 |
| 2025-06-11 | -69.86 | $19.74 | 67300 |
| 2025-06-10 | -60.27 | $19.81 | 50800 |
| 2025-06-09 | -69.33 | $19.75 | 52400 |
| 2025-06-06 | -73.33 | $19.72 | 60400 |
| 2025-06-05 | -57.33 | $19.84 | 118600 |
| 2025-06-04 | -54.67 | $19.86 | 319500 |
| 2025-06-03 | -48.51 | $19.78 | 47200 |
| 2025-06-02 | -51.49 | $19.75 | 64300 |
| 2025-05-30 | -41.58 | $19.85 | 359800 |
| 2025-05-29 | -47.52 | $19.79 | 118200 |
| 2025-05-28 | -57.43 | $19.69 | 106500 |
| 2025-05-27 | -52.29 | $19.78 | 57600 |
| 2025-05-23 | -73.24 | $19.64 | 45600 |
| 2025-05-22 | -70.83 | $19.68 | 95900 |
| 2025-05-21 | -71.53 | $19.67 | 80500 |
| 2025-05-20 | -42.36 | $20.09 | 54400 |
| 2025-05-19 | -40.97 | $20.11 | 48500 |
| 2025-05-16 | -44.44 | $20.06 | 71200 |
| 2025-05-15 | -45.83 | $20.04 | 87200 |
| 2025-05-14 | -55.56 | $19.90 | 54600 |
| 2025-05-13 | -49.31 | $19.99 | 49300 |
| 2025-05-12 | -52.78 | $19.94 | 63000 |
| 2025-05-09 | -47.22 | $20.02 | 42600 |
| 2025-05-08 | -50.67 | $20.00 | 68900 |
| 2025-05-07 | -51.88 | $20.03 | 78500 |
| 2025-05-06 | -57.50 | $19.94 | 188900 |
| 2025-05-05 | -92.00 | $19.91 | 162000 |
| 2025-05-02 | -94.69 | $19.99 | 104800 |
| 2025-05-01 | -90.57 | $20.10 | 78700 |
| 2025-04-30 | -95.28 | $20.05 | 69300 |
| 2025-04-29 | -81.13 | $20.20 | 58900 |
| 2025-04-28 | -45.28 | $20.58 | 36600 |
| 2025-04-25 | -43.40 | $20.60 | 67100 |
| 2025-04-24 | -41.51 | $20.62 | 89200 |
| 2025-04-23 | -50.00 | $20.53 | 52800 |
| 2025-04-22 | -68.87 | $20.33 | 125100 |
| 2025-04-21 | -82.08 | $20.19 | 97500 |
| 2025-04-17 | -75.47 | $20.26 | 50500 |
| 2025-04-16 | -81.13 | $20.20 | 62200 |
| 2025-04-15 | -76.42 | $20.25 | 96300 |
| 2025-04-14 | -73.58 | $20.28 | 73800 |
| 2025-04-11 | -81.13 | $20.20 | 120600 |
| 2025-04-10 | -79.07 | $20.38 | 78300 |
| 2025-04-09 | -27.91 | $20.82 | 138200 |
| 2025-04-08 | -64.47 | $20.57 | 68000 |
| 2025-04-07 | -56.58 | $20.63 | 119000 |
| 2025-04-04 | -21.05 | $20.90 | 297300 |
| 2025-04-03 | -62.67 | $20.58 | 253000 |
| 2025-04-02 | -74.29 | $20.53 | 72200 |
| 2025-04-01 | -95.59 | $20.40 | 72300 |
| 2025-03-31 | -96.92 | $20.42 | 436900 |
| 2025-03-28 | -98.46 | $20.52 | 69000 |
| 2025-03-27 | -78.46 | $20.65 | 188900 |
| 2025-03-26 | -83.08 | $20.62 | 123700 |
| 2025-03-25 | -52.31 | $20.82 | 55900 |
| 2025-03-24 | -46.15 | $20.86 | 66700 |
| 2025-03-21 | -38.46 | $20.91 | 36200 |
| 2025-03-20 | -44.62 | $20.87 | 49300 |
| 2025-03-19 | -35.38 | $20.93 | 87600 |
| 2025-03-18 | -34.85 | $20.93 | 46800 |
| 2025-03-17 | -25.76 | $20.99 | 52500 |
| 2025-03-14 | -53.03 | $20.81 | 58600 |
| 2025-03-13 | -71.21 | $20.69 | 80700 |
| 2025-03-12 | -48.31 | $20.73 | 49300 |
| 2025-03-11 | -57.30 | $20.65 | 193600 |
| 2025-03-10 | -62.92 | $20.60 | 144800 |
| 2025-03-07 | -55.06 | $20.67 | 62400 |
| 2025-03-06 | -43.82 | $20.77 | 62500 |
| 2025-03-05 | -31.46 | $20.88 | 45000 |
| 2025-03-04 | -31.46 | $20.88 | 62900 |
| 2025-03-03 | -13.48 | $21.04 | 218400 |
| 2025-02-28 | -31.68 | $20.96 | 140800 |
| 2025-02-27 | -41.58 | $20.86 | 222800 |
| 2025-02-26 | -52.68 | $20.80 | 96300 |
| 2025-02-25 | -60.67 | $20.86 | 138400 |
| 2025-02-24 | -70.13 | $20.73 | 69000 |
| 2025-02-21 | -71.43 | $20.71 | 120500 |
| 2025-02-20 | -76.62 | $20.63 | 66300 |
| 2025-02-19 | -74.68 | $20.66 | 55700 |
| 2025-02-18 | -71.43 | $20.71 | 66600 |
| 2025-02-14 | -62.99 | $20.84 | 79500 |
| 2025-02-13 | -68.18 | $20.76 | 69800 |
| 2025-02-12 | -82.47 | $20.54 | 152100 |
| 2025-02-11 | -70.21 | $20.82 | 67500 |
| 2025-02-10 | -61.54 | $20.85 | 95500 |
| 2025-02-07 | -71.15 | $20.70 | 244000 |
| 2025-02-06 | -66.67 | $20.77 | 87800 |
| 2025-02-05 | -60.90 | $20.86 | 76400 |
| 2025-02-04 | -74.36 | $20.65 | 66900 |
| 2025-02-03 | -78.21 | $20.59 | 55300 |
| 2025-01-31 | -67.31 | $20.76 | 149800 |
| 2025-01-30 | -42.95 | $21.14 | 94200 |
| 2025-01-29 | -48.72 | $21.05 | 124600 |
| 2025-01-28 | -13.46 | $21.60 | 55700 |
| 2025-01-27 | -2.56 | $21.77 | 192400 |
| 2025-01-24 | -11.97 | $21.50 | 59700 |
| 2025-01-23 | -17.61 | $21.42 | 75000 |
| 2025-01-22 | -13.38 | $21.48 | 46200 |
| 2025-01-21 | -2.14 | $21.62 | 104300 |
| 2025-01-17 | -30.72 | $21.31 | 67900 |
| 2025-01-16 | -26.62 | $21.38 | 82000 |
| 2025-01-15 | -35.06 | $21.25 | 52200 |
| 2025-01-14 | -68.83 | $20.73 | 81600 |
| 2025-01-13 | -83.33 | $20.52 | 154600 |
| 2025-01-10 | -87.43 | $20.57 | 243500 |
| 2025-01-08 | -75.15 | $20.79 | 161800 |
| 2025-01-07 | -61.21 | $21.02 | 81100 |
| 2025-01-06 | -37.58 | $21.41 | 58100 |
| 2025-01-03 | -35.15 | $21.45 | 92400 |
| 2025-01-02 | -44.85 | $21.29 | 103500 |
| 2024-12-31 | -80.61 | $20.70 | 433000 |
| 2024-12-30 | -78.26 | $20.77 | 199600 |
| 2024-12-27 | -100.00 | $20.51 | 162900 |
| 2024-12-26 | -100.00 | $20.76 | 111100 |
| 2024-12-24 | -87.88 | $20.93 | 68400 |
| 2024-12-23 | -94.41 | $20.95 | 150200 |
| 2024-12-20 | -76.22 | $21.21 | 81900 |
| 2024-12-19 | -80.42 | $21.15 | 150100 |
| 2024-12-18 | -91.18 | $21.37 | 129700 |
| 2024-12-17 | -57.14 | $21.78 | 154700 |
| 2024-12-16 | -71.43 | $21.65 | 307700 |
| 2024-12-13 | -89.01 | $21.49 | 161800 |
| 2024-12-12 | -67.05 | $21.71 | 157000 |
| 2024-12-11 | -51.52 | $21.90 | 370800 |
| 2024-12-10 | -73.95 | $21.73 | 272600 |
| 2024-12-09 | -97.79 | $21.47 | 101500 |
| 2024-12-06 | -84.06 | $21.67 | 155800 |
| 2024-12-05 | -86.96 | $21.63 | 120700 |
| 2024-12-04 | -89.86 | $21.59 | 92200 |
| 2024-12-03 | -97.71 | $21.57 | 100100 |
| 2024-12-02 | -92.24 | $21.78 | 106000 |
| 2024-11-29 | -84.48 | $21.87 | 377200 |
| 2024-11-27 | -87.93 | $21.83 | 62800 |
| 2024-11-26 | -90.52 | $21.80 | 69500 |
| 2024-11-25 | -63.79 | $22.11 | 67800 |
| 2024-11-22 | -79.23 | $21.96 | 39400 |
| 2024-11-21 | -84.17 | $21.91 | 68400 |
| 2024-11-20 | -96.40 | $21.74 | 77600 |
| 2024-11-19 | -98.68 | $21.84 | 101300 |
| 2024-11-18 | -88.76 | $22.04 | 116200 |
| 2024-11-15 | -92.15 | $22.00 | 62500 |
| 2024-11-14 | -94.90 | $22.06 | 122000 |
| 2024-11-13 | -98.89 | $22.14 | 100100 |
| 2024-11-12 | -89.62 | $22.31 | 137900 |
| 2024-11-11 | -76.50 | $22.55 | 96700 |
| 2024-11-08 | -66.12 | $22.74 | 118600 |
| 2024-11-07 | -75.41 | $22.57 | 49100 |
| 2024-11-06 | -83.61 | $22.42 | 61400 |
| 2024-11-05 | -63.39 | $22.79 | 71100 |
| 2024-11-04 | -76.50 | $22.55 | 62200 |
| 2024-11-01 | -92.90 | $22.25 | 72600 |
| 2024-10-31 | -94.80 | $22.31 | 108900 |
| 2024-10-30 | -92.17 | $22.47 | 85600 |
| 2024-10-29 | -92.77 | $22.46 | 84300 |
| 2024-10-28 | -94.96 | $22.87 | 91100 |
| 2024-10-25 | -95.68 | $22.88 | 67000 |
| 2024-10-24 | -94.90 | $22.90 | 102700 |
| 2024-10-23 | -92.50 | $22.94 | 221100 |
| 2024-10-22 | -88.33 | $23.36 | 104300 |
| 2024-10-21 | -88.60 | $23.43 | 75800 |
| 2024-10-18 | -56.56 | $23.84 | 60400 |
| 2024-10-17 | -54.92 | $23.86 | 67100 |
| 2024-10-16 | -49.19 | $23.94 | 74200 |
| 2024-10-15 | -65.32 | $23.74 | 94900 |
| 2024-10-14 | -83.06 | $23.52 | 82400 |
| 2024-10-11 | -84.68 | $23.50 | 78200 |
| 2024-10-10 | -94.35 | $23.38 | 66900 |
| 2024-10-09 | -83.47 | $23.54 | 54500 |
| 2024-10-08 | -71.07 | $23.69 | 54800 |
| 2024-10-07 | -87.60 | $23.49 | 120100 |
| 2024-10-04 | -83.17 | $23.71 | 87700 |
| 2024-10-03 | -56.78 | $23.88 | 41900 |
| 2024-10-02 | -59.32 | $23.85 | 86100 |
| 2024-10-01 | -44.29 | $23.93 | 75200 |
| 2024-09-30 | -53.64 | $23.74 | 173200 |
| 2024-09-27 | -29.80 | $24.10 | 132400 |
| 2024-09-26 | -21.85 | $24.22 | 129900 |
| 2024-09-25 | -16.56 | $24.30 | 57500 |
| 2024-09-24 | -17.22 | $24.29 | 93300 |
| 2024-09-23 | -14.57 | $24.33 | 46100 |
| 2024-09-20 | -8.61 | $24.42 | 69000 |
| 2024-09-19 | -5.96 | $24.46 | 81300 |
| 2024-09-18 | -8.72 | $24.26 | 98500 |
| 2024-09-17 | -5.03 | $24.31 | 80600 |
| 2024-09-16 | 0.00 | $24.29 | 58700 |
| 2024-09-13 | -5.45 | $24.05 | 64900 |
| 2024-09-12 | -3.91 | $24.07 | 95000 |
| 2024-09-11 | -1.72 | $24.06 | 54100 |
| 2024-09-10 | -1.67 | $23.94 | 40900 |
| 2024-09-09 | 0.00 | $23.85 | 37400 |
| 2024-09-06 | -10.71 | $23.61 | 32100 |
| 2024-09-05 | -3.11 | $23.64 | 47900 |
| 2024-09-04 | -3.07 | $23.54 | 55300 |
| 2024-09-03 | -16.85 | $23.20 | 37300 |
| 2024-08-30 | -19.44 | $23.08 | 102700 |
| 2024-08-29 | -6.02 | $23.37 | 53300 |
| 2024-08-28 | -8.33 | $23.32 | 63300 |
| 2024-08-27 | -3.77 | $23.38 | 51500 |
| 2024-08-26 | -5.19 | $23.35 | 65600 |
| 2024-08-23 | 0.00 | $23.35 | 39500 |
| 2024-08-22 | -2.21 | $23.11 | 40900 |
| 2024-08-21 | -0.55 | $23.14 | 38500 |
| 2024-08-20 | 0.00 | $22.96 | 52600 |
| 2024-08-19 | -0.65 | $22.87 | 747300 |
| 2024-08-16 | -0.71 | $22.74 | 58900 |
| 2024-08-15 | -17.02 | $22.51 | 47900 |
| 2024-08-14 | -11.97 | $22.59 | 26600 |
| 2024-08-13 | -25.35 | $22.40 | 44800 |
| 2024-08-12 | -42.07 | $22.18 | 40200 |
| 2024-08-09 | -35.17 | $22.28 | 47000 |
| 2024-08-08 | -33.56 | $22.31 | 40700 |
| 2024-08-07 | -43.15 | $22.17 | 43700 |
| 2024-08-06 | -53.42 | $22.02 | 114900 |
| 2024-08-05 | -65.75 | $21.84 | 78900 |
| 2024-08-02 | -71.15 | $22.06 | 88900 |
| 2024-08-01 | -86.54 | $21.90 | 215900 |
| 2024-07-31 | -100.00 | $21.76 | 234800 |
| 2024-07-30 | -84.71 | $22.08 | 56700 |
| 2024-07-29 | -82.65 | $21.99 | 55300 |
| 2024-07-26 | -19.39 | $22.61 | 51300 |
| 2024-07-25 | -31.63 | $22.49 | 58300 |
| 2024-07-24 | -46.94 | $22.34 | 84200 |
| 2024-07-23 | -16.33 | $22.64 | 350400 |
| 2024-07-22 | -17.35 | $22.63 | 27300 |
| 2024-07-19 | -14.29 | $22.66 | 48500 |
| 2024-07-18 | -14.29 | $22.66 | 43100 |
| 2024-07-17 | -14.29 | $22.66 | 27800 |
| 2024-07-16 | -14.29 | $22.66 | 54100 |
| 2024-07-15 | -8.16 | $22.72 | 49300 |
| 2024-07-12 | -11.22 | $22.69 | 32600 |
| 2024-07-11 | -7.14 | $22.60 | 46900 |
| 2024-07-10 | -22.86 | $22.33 | 48100 |
| 2024-07-09 | -45.71 | $22.17 | 38400 |
| 2024-07-08 | -27.14 | $22.30 | 32700 |
| 2024-07-05 | -28.57 | $22.29 | 21700 |
| 2024-07-03 | -28.57 | $22.29 | 28300 |
| 2024-07-02 | -48.57 | $22.15 | 22700 |
| 2024-07-01 | -55.71 | $22.10 | 90600 |
| 2024-06-28 | -59.15 | $22.07 | 93300 |
| 2024-06-27 | -8.77 | $22.39 | 39200 |
| 2024-06-26 | -10.09 | $22.33 | 37200 |
| 2024-06-25 | -4.59 | $22.39 | 51200 |
| 2024-06-24 | -19.81 | $22.20 | 41900 |
| 2024-06-21 | -7.07 | $22.27 | 46900 |
| 2024-06-20 | -14.14 | $22.20 | 37100 |
| 2024-06-18 | -25.25 | $22.09 | 47600 |
| 2024-06-17 | -34.34 | $22.00 | 37800 |
| 2024-06-14 | -38.38 | $21.96 | 45900 |
| 2024-06-13 | -23.23 | $22.11 | 49100 |
| 2024-06-12 | -34.34 | $22.00 | 50300 |
| 2024-06-11 | -38.75 | $21.84 | 30400 |
| 2024-06-10 | -32.50 | $21.89 | 55300 |
| 2024-06-07 | -18.75 | $22.00 | 38000 |
| 2024-06-06 | -6.25 | $22.10 | 57200 |
| 2024-06-05 | -21.25 | $21.98 | 105300 |
| 2024-06-04 | -27.27 | $21.99 | 86400 |
| 2024-06-03 | -20.45 | $22.05 | 38800 |
| 2024-05-31 | -9.09 | $22.15 | 122900 |
| 2024-05-30 | -52.27 | $21.77 | 40000 |
| 2024-05-29 | -88.10 | $21.49 | 44200 |
| 2024-05-28 | -57.47 | $21.73 | 41900 |
| 2024-05-24 | -56.32 | $21.74 | 23100 |
| 2024-05-23 | -67.82 | $21.64 | 255000 |
| 2024-05-22 | -52.58 | $21.82 | 43200 |
| 2024-05-21 | -55.65 | $21.87 | 80100 |
| 2024-05-20 | -56.52 | $21.86 | 53500 |
| 2024-05-17 | -52.17 | $21.91 | 79500 |
| 2024-05-16 | -53.91 | $21.89 | 95200 |
| 2024-05-15 | -49.57 | $21.94 | 132500 |
| 2024-05-14 | -70.43 | $21.70 | 73000 |
| 2024-05-13 | -70.43 | $21.70 | 29000 |
| 2024-05-10 | -78.33 | $21.62 | 39800 |
| 2024-05-09 | -76.64 | $21.68 | 41400 |
| 2024-05-08 | -79.01 | $21.70 | 62200 |
| 2024-05-07 | -66.15 | $22.01 | 45600 |
| 2024-05-06 | -65.78 | $22.13 | 60300 |
| 2024-05-03 | -73.33 | $21.96 | 43300 |
| 2024-05-02 | -82.46 | $21.76 | 48500 |
| 2024-05-01 | -89.91 | $21.59 | 70200 |
| 2024-04-30 | -99.56 | $21.37 | 71700 |
| 2024-04-29 | -90.28 | $21.69 | 60900 |
| 2024-04-26 | -93.06 | $21.63 | 55800 |
| 2024-04-25 | -72.69 | $22.07 | 101000 |
| 2024-04-24 | -54.17 | $22.47 | 25400 |
| 2024-04-23 | -53.24 | $22.49 | 151600 |
| 2024-04-22 | -82.40 | $21.92 | 41800 |
| 2024-04-19 | -84.50 | $21.88 | 1.2M |
| 2024-04-18 | -88.46 | $21.78 | 55400 |
| 2024-04-17 | -81.92 | $21.95 | 53300 |
| 2024-04-16 | -94.23 | $21.63 | 54400 |
| 2024-04-15 | -100.00 | $21.61 | 53700 |
| 2024-04-12 | -100.00 | $22.39 | 38700 |
| 2024-04-11 | -92.45 | $22.61 | 37800 |
| 2024-04-10 | -80.41 | $22.89 | 53200 |
| 2024-04-09 | -40.54 | $23.48 | 34000 |
| 2024-04-08 | -39.19 | $23.50 | 31000 |
| 2024-04-05 | -35.81 | $23.55 | 71600 |
| 2024-04-04 | -42.57 | $23.45 | 67700 |
| 2024-04-03 | -66.89 | $23.09 | 62900 |
| 2024-04-02 | -76.35 | $22.95 | 42800 |
| 2024-04-01 | -72.39 | $23.11 | 114500 |
| 2024-03-28 | -100.00 | $22.99 | 191900 |
| 2024-03-27 | -55.21 | $23.55 | 51600 |
| 2024-03-26 | -53.92 | $23.53 | 38800 |
| 2024-03-25 | -46.73 | $23.58 | 61500 |
| 2024-03-22 | -8.41 | $23.99 | 49200 |
| 2024-03-21 | -8.41 | $23.99 | 65600 |
| 2024-03-20 | -25.25 | $23.75 | 45500 |
| 2024-03-19 | -26.73 | $23.73 | 52200 |
| 2024-03-18 | -61.39 | $23.38 | 34800 |
| 2024-03-15 | -58.42 | $23.41 | 70300 |
| 2024-03-14 | -33.66 | $23.66 | 48400 |
| 2024-03-13 | -19.80 | $23.80 | 45700 |
| 2024-03-12 | -17.82 | $23.82 | 50400 |
| 2024-03-11 | -13.86 | $23.86 | 41500 |
| 2024-03-08 | 0.00 | $23.99 | 37600 |
| 2024-03-07 | 0.00 | $23.77 | 40900 |
| 2024-03-06 | -12.12 | $23.57 | 71800 |
| 2024-03-05 | -32.31 | $23.43 | 55800 |
| 2024-03-04 | -44.62 | $23.35 | 44100 |
| 2024-03-01 | -28.38 | $23.52 | 73800 |
| 2024-02-29 | -50.00 | $23.40 | 179700 |
| 2024-02-28 | -84.15 | $23.12 | 49900 |
| 2024-02-27 | -86.59 | $23.10 | 41000 |
| 2024-02-26 | -73.17 | $23.21 | 48200 |
| 2024-02-23 | -71.95 | $23.22 | 54900 |
| 2024-02-22 | -90.24 | $23.07 | 33000 |
| 2024-02-21 | -95.12 | $23.03 | 53800 |
| 2024-02-20 | -67.11 | $23.30 | 54700 |
| 2024-02-16 | -88.16 | $23.14 | 46900 |
| 2024-02-15 | -63.44 | $23.22 | 36700 |
| 2024-02-14 | -75.26 | $23.08 | 49200 |
| 2024-02-13 | -50.88 | $23.23 | 57200 |
| 2024-02-12 | -14.91 | $23.64 | 39300 |
| 2024-02-09 | -27.19 | $23.50 | 42600 |
| 2024-02-08 | -43.86 | $23.31 | 36800 |
| 2024-02-07 | -49.12 | $23.25 | 105700 |
| 2024-02-06 | -50.00 | $23.24 | 50100 |
| 2024-02-05 | -56.52 | $23.16 | 46700 |
| 2024-02-02 | -24.43 | $23.49 | 68300 |
| 2024-02-01 | -8.03 | $23.70 | 95000 |
| 2024-01-31 | -9.29 | $23.50 | 76100 |
| 2024-01-30 | -15.00 | $23.42 | 89300 |
| 2024-01-29 | -18.57 | $23.37 | 45400 |
| 2024-01-26 | -30.71 | $23.20 | 53600 |
| 2024-01-25 | -8.57 | $23.51 | 69900 |
| 2024-01-24 | -6.86 | $23.18 | 41800 |
| 2024-01-23 | -11.11 | $23.11 | 32300 |
| 2024-01-22 | -7.07 | $23.15 | 72900 |
| 2024-01-19 | -24.74 | $22.96 | 80100 |
| 2024-01-18 | -25.77 | $22.95 | 94600 |
| 2024-01-17 | -30.93 | $22.90 | 49800 |
| 2024-01-16 | -16.43 | $22.97 | 45200 |
| 2024-01-12 | -10.00 | $23.06 | 31800 |
| 2024-01-11 | -6.95 | $23.06 | 54900 |
| 2024-01-10 | -3.39 | $23.03 | 32900 |
| 2024-01-09 | -6.78 | $22.97 | 40600 |
| 2024-01-08 | -6.21 | $22.98 | 52100 |
| 2024-01-05 | -23.73 | $22.67 | 69300 |
| 2024-01-04 | -33.33 | $22.50 | 33800 |
| 2024-01-03 | -34.46 | $22.48 | 72200 |
| 2024-01-02 | -39.55 | $22.39 | 55900 |
| 2023-12-29 | -34.46 | $22.48 | 123400 |
| 2023-12-28 | -6.78 | $22.97 | 95900 |
| 2023-12-27 | -1.19 | $22.98 | 82400 |
| 2023-12-26 | -11.38 | $22.80 | 89600 |
| 2023-12-22 | -2.03 | $22.77 | 64200 |
| 2023-12-21 | -10.45 | $22.52 | 54300 |
| 2023-12-20 | -20.90 | $22.38 | 58300 |
| 2023-12-19 | -21.64 | $22.37 | 74600 |
| 2023-12-18 | -20.90 | $22.38 | 96800 |
| 2023-12-15 | -12.69 | $22.49 | 90900 |
| 2023-12-14 | -10.53 | $22.34 | 90300 |
| 2023-12-13 | -54.39 | $21.84 | 144200 |
| 2023-12-12 | -100.00 | $21.37 | 45600 |
| 2023-12-11 | -68.79 | $21.49 | 67800 |
| 2023-12-08 | -46.81 | $21.80 | 94400 |
| 2023-12-07 | -28.87 | $22.05 | 56400 |
| 2023-12-06 | -24.09 | $22.08 | 55000 |
| 2023-12-05 | -32.12 | $21.97 | 74100 |
| 2023-12-04 | -44.53 | $21.80 | 84700 |
| 2023-12-01 | -6.57 | $22.32 | 64700 |
| 2023-11-30 | -6.06 | $22.25 | 180200 |
| 2023-11-29 | -12.77 | $22.03 | 59200 |
| 2023-11-28 | -16.95 | $21.88 | 62100 |
| 2023-11-27 | -12.89 | $21.95 | 39600 |
| 2023-11-24 | -15.79 | $21.86 | 16600 |
| 2023-11-22 | -16.48 | $21.84 | 100200 |
| 2023-11-21 | -12.36 | $21.95 | 125100 |
| 2023-11-20 | -15.73 | $21.86 | 61800 |
| 2023-11-17 | -11.27 | $21.97 | 83400 |
| 2023-11-16 | -5.70 | $22.11 | 49500 |
| 2023-11-15 | -1.39 | $22.14 | 60600 |
| 2023-11-14 | -1.04 | $22.15 | 84600 |
| 2023-11-13 | -16.67 | $21.50 | 42700 |
| 2023-11-10 | -26.14 | $21.25 | 31500 |
| 2023-11-09 | -34.09 | $21.04 | 46400 |
| 2023-11-08 | -21.21 | $21.38 | 47900 |
| 2023-11-07 | -18.56 | $21.45 | 41400 |
| 2023-11-06 | -8.33 | $21.72 | 55600 |
| 2023-11-03 | -4.92 | $21.81 | 72700 |
| 2023-11-02 | -5.35 | $21.60 | 58100 |
| 2023-11-01 | -4.22 | $20.89 | 97900 |
| 2023-10-31 | -5.88 | $20.26 | 79800 |
| 2023-10-30 | -27.78 | $19.95 | 74700 |
| 2023-10-27 | -73.14 | $19.77 | 39500 |
| 2023-10-26 | -72.07 | $19.92 | 62500 |
| 2023-10-25 | -69.10 | $20.02 | 84500 |
| 2023-10-24 | -68.89 | $20.14 | 85500 |
| 2023-10-23 | -83.70 | $19.74 | 160600 |
| 2023-10-20 | -88.15 | $19.62 | 73000 |
| 2023-10-19 | -95.15 | $19.45 | 98100 |
| 2023-10-18 | -98.46 | $19.44 | 58800 |
| 2023-10-17 | -95.41 | $19.53 | 51600 |
| 2023-10-16 | -89.66 | $19.70 | 77300 |
| 2023-10-13 | -94.85 | $19.55 | 50700 |
| 2023-10-12 | -85.62 | $19.82 | 50700 |
| 2023-10-11 | -78.72 | $20.03 | 81900 |
| 2023-10-10 | -83.11 | $19.90 | 80700 |
| 2023-10-09 | -87.13 | $19.79 | 69300 |
| 2023-10-06 | -92.05 | $19.66 | 165200 |
| 2023-10-05 | -85.80 | $19.88 | 121100 |
| 2023-10-04 | -91.12 | $19.70 | 139500 |
| 2023-10-03 | -92.01 | $19.67 | 157200 |
| 2023-10-02 | -97.25 | $20.30 | 106900 |
| 2023-09-29 | -94.54 | $21.05 | 358900 |
| 2023-09-28 | -96.27 | $21.23 | 172300 |
| 2023-09-27 | -79.29 | $21.67 | 137300 |
| 2023-09-26 | -79.29 | $21.67 | 192300 |
| 2023-09-25 | -65.71 | $21.86 | 75600 |
| 2023-09-22 | -65.71 | $21.86 | 41500 |
| 2023-09-21 | -75.71 | $21.72 | 44800 |
| 2023-09-20 | -45.70 | $22.09 | 82600 |
| 2023-09-19 | -34.68 | $22.18 | 86300 |
| 2023-09-18 | -34.10 | $22.19 | 42200 |
| 2023-09-15 | -31.79 | $22.23 | 69900 |
| 2023-09-14 | -30.64 | $22.25 | 33300 |
| 2023-09-13 | -31.79 | $22.23 | 1.1M |
| 2023-09-12 | -29.48 | $22.27 | 64400 |
| 2023-09-11 | -20.23 | $22.43 | 43400 |
| 2023-09-08 | -8.67 | $22.63 | 42000 |
| 2023-09-07 | -4.35 | $22.59 | 64600 |
| 2023-09-06 | -5.44 | $22.44 | 58600 |
| 2023-09-05 | -11.03 | $22.34 | 42200 |
| 2023-09-01 | -6.21 | $22.41 | 49900 |
| 2023-08-31 | -6.21 | $22.41 | 209700 |
| 2023-08-30 | -31.16 | $22.00 | 31500 |
| 2023-08-29 | -36.96 | $21.92 | 47600 |
| 2023-08-28 | -39.86 | $21.88 | 41600 |
| 2023-08-25 | -45.65 | $21.80 | 34100 |
| 2023-08-24 | -60.87 | $21.59 | 57100 |
| 2023-08-23 | -60.87 | $21.59 | 49200 |
| 2023-08-22 | -86.71 | $21.26 | 83200 |
| 2023-08-21 | -90.77 | $21.45 | 52600 |
| 2023-08-18 | -71.54 | $21.70 | 45000 |
| 2023-08-17 | -66.15 | $21.77 | 51500 |
| 2023-08-16 | -60.00 | $21.85 | 41100 |
| 2023-08-15 | -54.62 | $21.92 | 46000 |
| 2023-08-14 | -36.15 | $22.16 | 28900 |
| 2023-08-11 | -44.62 | $22.05 | 38300 |
| 2023-08-10 | -40.91 | $22.11 | 50100 |
| 2023-08-09 | -30.66 | $22.28 | 61900 |
| 2023-08-08 | -30.66 | $22.28 | 47900 |
| 2023-08-07 | -38.69 | $22.17 | 278500 |
| 2023-08-04 | -81.02 | $21.59 | 40800 |
| 2023-08-03 | -97.08 | $21.37 | 61200 |
| 2023-08-02 | -93.97 | $21.61 | 75800 |
| 2023-08-01 | -89.91 | $21.95 | 55500 |
| 2023-07-31 | -77.06 | $22.15 | 138500 |
| 2023-07-28 | -84.40 | $22.07 | 61300 |
| 2023-07-27 | -97.73 | $22.13 | 69500 |
| 2023-07-26 | -54.12 | $22.53 | 90600 |
| 2023-07-25 | -56.47 | $22.51 | 41200 |
| 2023-07-24 | -56.47 | $22.51 | 36300 |
| 2023-07-21 | -60.00 | $22.48 | 41500 |
| 2023-07-20 | -60.00 | $22.48 | 50300 |
| 2023-07-19 | -58.82 | $22.49 | 38000 |
| 2023-07-18 | -63.53 | $22.45 | 51300 |
| 2023-07-17 | -72.94 | $22.37 | 36600 |
| 2023-07-14 | -65.17 | $22.41 | 58100 |
| 2023-07-13 | -43.82 | $22.60 | 58300 |
| 2023-07-12 | -43.82 | $22.60 | 36400 |
| 2023-07-11 | -49.44 | $22.55 | 44000 |
| 2023-07-10 | -55.06 | $22.50 | 25800 |
| 2023-07-07 | -52.81 | $22.52 | 35400 |
| 2023-07-06 | -65.81 | $22.50 | 67200 |
| 2023-07-05 | -43.59 | $22.76 | 352600 |
| 2023-07-03 | -27.64 | $22.99 | 21400 |
| 2023-06-30 | -30.95 | $22.97 | 232900 |
| 2023-06-29 | -74.22 | $22.43 | 34500 |
| 2023-06-28 | -63.28 | $22.57 | 42600 |
| 2023-06-27 | -73.44 | $22.44 | 47900 |
| 2023-06-26 | -68.75 | $22.50 | 31400 |
| 2023-06-23 | -60.16 | $22.61 | 31500 |
| 2023-06-22 | -65.63 | $22.54 | 41200 |
| 2023-06-21 | -68.75 | $22.50 | 54700 |
| 2023-06-20 | -84.38 | $22.30 | 45900 |
| 2023-06-16 | -71.09 | $22.47 | 48800 |
| 2023-06-15 | -71.88 | $22.46 | 101300 |
| 2023-06-14 | -88.62 | $22.29 | 87900 |
| 2023-06-13 | -98.15 | $22.32 | 106700 |
| 2023-06-12 | -94.29 | $22.39 | 81600 |
| 2023-06-09 | -80.00 | $22.54 | 87800 |
| 2023-06-08 | -70.48 | $22.64 | 77100 |
| 2023-06-07 | -70.53 | $22.71 | 135600 |
| 2023-06-06 | -27.37 | $23.12 | 83400 |
| 2023-06-05 | -18.95 | $23.20 | 63900 |
| 2023-06-02 | -18.95 | $23.20 | 405200 |
| 2023-06-01 | -8.74 | $23.29 | 86400 |
| 2023-05-31 | -9.68 | $23.19 | 273200 |
| 2023-05-30 | -50.57 | $22.78 | 28500 |
| 2023-05-26 | -64.37 | $22.66 | 44900 |
| 2023-05-25 | -81.82 | $22.51 | 56600 |
| 2023-05-24 | -67.05 | $22.64 | 79800 |
| 2023-05-23 | -52.27 | $22.77 | 50600 |
| 2023-05-22 | -47.73 | $22.81 | 50500 |
| 2023-05-19 | -41.11 | $22.88 | 56400 |
| 2023-05-18 | -32.22 | $22.96 | 49500 |
| 2023-05-17 | -21.11 | $23.06 | 62600 |
| 2023-05-16 | -43.33 | $22.86 | 56800 |
| 2023-05-15 | -15.56 | $23.11 | 36600 |
| 2023-05-12 | -14.44 | $23.12 | 44100 |
| 2023-05-11 | -28.89 | $22.99 | 33600 |
| 2023-05-10 | -15.56 | $23.11 | 55700 |
| 2023-05-09 | -37.78 | $22.91 | 58200 |
| 2023-05-08 | -25.56 | $23.02 | 55100 |
| 2023-05-05 | -40.00 | $22.89 | 63000 |
| 2023-05-04 | -55.56 | $22.75 | 80600 |
| 2023-05-03 | -64.47 | $22.76 | 79600 |
| 2023-05-02 | -56.58 | $22.82 | 65700 |
| 2023-05-01 | -65.38 | $22.74 | 70600 |
| 2023-04-28 | -20.51 | $23.09 | 159700 |
| 2023-04-27 | -21.79 | $23.08 | 125400 |
| 2023-04-26 | -12.82 | $23.15 | 75500 |
| 2023-04-25 | -12.35 | $23.15 | 86200 |
| 2023-04-24 | -4.94 | $23.21 | 36300 |
| 2023-04-21 | -7.35 | $23.15 | 55200 |
| 2023-04-20 | -8.15 | $23.13 | 54900 |
| 2023-04-19 | -7.41 | $23.14 | 79200 |
| 2023-04-18 | -7.46 | $23.11 | 62700 |
| 2023-04-17 | -4.00 | $22.94 | 111100 |
| 2023-04-14 | -0.68 | $22.97 | 92900 |
| 2023-04-13 | -2.55 | $22.90 | 66500 |
| 2023-04-12 | -2.82 | $22.85 | 100200 |
| 2023-04-11 | -5.81 | $22.75 | 439500 |
| 2023-04-10 | -3.15 | $22.75 | 62300 |
| 2023-04-06 | -3.47 | $22.74 | 71700 |
| 2023-04-05 | -5.99 | $22.66 | 66400 |
| 2023-04-04 | -7.26 | $22.62 | 50100 |
| 2023-04-03 | -8.83 | $22.57 | 89200 |
| 2023-03-31 | -7.89 | $22.60 | 311700 |
| 2023-03-30 | -6.31 | $22.65 | 148500 |
| 2023-03-29 | -6.69 | $22.61 | 125700 |
| 2023-03-28 | -8.60 | $22.55 | 114400 |
| 2023-03-27 | -8.28 | $22.56 | 104300 |
| 2023-03-24 | -3.85 | $22.43 | 44100 |
| 2023-03-23 | -12.94 | $22.17 | 89000 |
| 2023-03-22 | -6.64 | $22.35 | 140300 |
| 2023-03-21 | -10.37 | $22.10 | 80700 |
| 2023-03-20 | -20.74 | $21.82 | 67200 |
| 2023-03-17 | -14.44 | $21.99 | 48800 |
| 2023-03-16 | -5.93 | $22.22 | 100500 |
| 2023-03-15 | -28.51 | $21.41 | 115400 |
| 2023-03-14 | -33.06 | $21.32 | 73000 |
| 2023-03-13 | -45.71 | $21.01 | 88000 |
| 2023-03-10 | -68.39 | $21.07 | 40500 |
| 2023-03-09 | -89.09 | $21.15 | 56400 |
| 2023-03-08 | -62.38 | $21.50 | 39100 |
| 2023-03-07 | -53.47 | $21.59 | 35000 |
| 2023-03-06 | -50.50 | $21.62 | 48900 |
| 2023-03-03 | -65.15 | $21.58 | 64100 |
| 2023-03-02 | -75.64 | $21.50 | 68700 |
| 2023-03-01 | -62.82 | $21.70 | 36300 |
| 2023-02-28 | -53.16 | $21.86 | 107300 |
| 2023-02-27 | -58.23 | $21.78 | 57400 |
| 2023-02-24 | -71.52 | $21.57 | 53200 |
| 2023-02-23 | -65.19 | $21.67 | 55700 |
| 2023-02-22 | -83.73 | $21.39 | 73300 |
| 2023-02-21 | -95.91 | $21.19 | 49000 |
| 2023-02-17 | -87.80 | $21.77 | 47800 |
| 2023-02-16 | -84.68 | $21.91 | 54600 |
| 2023-02-15 | -73.87 | $22.03 | 79800 |
| 2023-02-14 | -73.87 | $22.03 | 66900 |
| 2023-02-13 | -78.38 | $21.98 | 57700 |
| 2023-02-10 | -84.92 | $21.78 | 30300 |
| 2023-02-09 | -64.67 | $21.88 | 70400 |
| 2023-02-08 | -64.67 | $21.88 | 66800 |
| 2023-02-07 | -60.12 | $21.87 | 71400 |
| 2023-02-06 | -51.74 | $21.96 | 66800 |
| 2023-02-03 | -35.83 | $22.18 | 84100 |
| 2023-02-02 | -12.08 | $22.56 | 79700 |
| 2023-02-01 | -13.83 | $22.50 | 91800 |
| 2023-01-31 | -9.76 | $22.56 | 215900 |
| 2023-01-30 | -10.87 | $22.50 | 118900 |
| 2023-01-27 | -13.66 | $22.41 | 93000 |
| 2023-01-26 | -9.32 | $22.55 | 45100 |
| 2023-01-25 | -3.42 | $22.74 | 72700 |
| 2023-01-24 | -3.11 | $22.75 | 53100 |
| 2023-01-23 | -2.48 | $22.77 | 77000 |
| 2023-01-20 | -1.67 | $22.58 | 147800 |
| 2023-01-19 | -3.44 | $22.44 | 85100 |
| 2023-01-18 | -10.65 | $22.23 | 126400 |
| 2023-01-17 | -0.82 | $22.06 | 87900 |
| 2023-01-13 | -2.62 | $21.86 | 55100 |
| 2023-01-12 | -4.35 | $21.61 | 61900 |
| 2023-01-11 | -10.95 | $21.42 | 107400 |
| 2023-01-10 | -13.43 | $21.37 | 64000 |
| 2023-01-09 | -17.41 | $21.29 | 97800 |
| 2023-01-06 | -6.82 | $21.27 | 69500 |
| 2023-01-05 | -13.01 | $20.90 | 111000 |
| 2023-01-04 | -11.48 | $20.71 | 48800 |
| 2023-01-03 | -64.23 | $20.12 | 132000 |
| 2022-12-30 | -99.27 | $19.64 | 188200 |
| 2022-12-29 | -87.90 | $19.91 | 160000 |
| 2022-12-28 | -97.58 | $19.79 | 161500 |
| 2022-12-27 | -83.87 | $19.96 | 123100 |
| 2022-12-23 | -87.74 | $20.07 | 90300 |
| 2022-12-22 | -91.58 | $20.13 | 95300 |
| 2022-12-21 | -70.65 | $20.35 | 98700 |
| 2022-12-20 | -66.30 | $20.39 | 117800 |
| 2022-12-19 | -48.91 | $20.55 | 111300 |
| 2022-12-16 | -56.52 | $20.48 | 126900 |
| 2022-12-15 | -51.09 | $20.53 | 138100 |
| 2022-12-14 | -42.39 | $20.61 | 124400 |
| 2022-12-13 | -32.61 | $20.70 | 123800 |
| 2022-12-12 | -59.26 | $20.36 | 128900 |
| 2022-12-09 | -48.15 | $20.48 | 128900 |
| 2022-12-08 | -30.52 | $20.53 | 322000 |
| 2022-12-07 | -20.10 | $20.60 | 133000 |
| 2022-12-06 | -26.29 | $20.44 | 105800 |
| 2022-12-05 | -17.41 | $20.61 | 131000 |
| 2022-12-02 | 0.00 | $21.00 | 98900 |
| 2022-12-01 | -2.03 | $20.69 | 165600 |
| 2022-11-30 | -16.84 | $20.39 | 266300 |
| 2022-11-29 | -30.10 | $20.13 | 251200 |
| 2022-11-28 | -13.78 | $20.45 | 85100 |
| 2022-11-25 | -6.12 | $20.60 | 25000 |
| 2022-11-23 | -3.57 | $20.65 | 53100 |
| 2022-11-22 | -13.27 | $20.46 | 89000 |
| 2022-11-21 | -12.76 | $20.47 | 92500 |
| 2022-11-18 | -19.90 | $20.33 | 77300 |
| 2022-11-17 | -15.82 | $20.41 | 88800 |
| 2022-11-16 | -8.16 | $20.56 | 77000 |
| 2022-11-15 | -4.10 | $20.63 | 256200 |
| 2022-11-14 | -28.16 | $20.01 | 84100 |
| 2022-11-11 | -10.92 | $20.31 | 81800 |
| 2022-11-10 | -2.74 | $20.18 | 102700 |
| 2022-11-09 | -70.80 | $19.09 | 99200 |
| 2022-11-08 | -44.74 | $19.39 | 119500 |
| 2022-11-07 | -84.83 | $18.98 | 100000 |
| 2022-11-04 | -92.40 | $18.89 | 137000 |
| 2022-11-03 | -98.21 | $18.91 | 94700 |
| 2022-11-02 | -93.98 | $19.04 | 127300 |
| 2022-11-01 | -96.82 | $19.02 | 98100 |
| 2022-10-31 | -99.09 | $19.12 | 136200 |
| 2022-10-28 | -91.28 | $19.30 | 50400 |
| 2022-10-27 | -94.50 | $19.23 | 100000 |
| 2022-10-26 | -81.65 | $19.51 | 137300 |
| 2022-10-25 | -77.06 | $19.61 | 114800 |
| 2022-10-24 | -90.83 | $19.31 | 162300 |
| 2022-10-21 | -99.04 | $19.22 | 162800 |
| 2022-10-20 | -95.02 | $19.38 | 100300 |
| 2022-10-19 | -90.70 | $19.48 | 118100 |
| 2022-10-18 | -85.23 | $19.63 | 101600 |
| 2022-10-17 | -89.03 | $19.54 | 159100 |
| 2022-10-14 | -91.56 | $19.48 | 420700 |
| 2022-10-13 | -97.33 | $19.46 | 276200 |
| 2022-10-12 | -94.29 | $19.72 | 112200 |
| 2022-10-11 | -98.93 | $19.85 | 421400 |
| 2022-10-10 | -97.73 | $19.98 | 171900 |
| 2022-10-07 | -95.68 | $20.33 | 187900 |
| 2022-10-06 | -88.97 | $20.67 | 143700 |
| 2022-10-05 | -66.18 | $20.98 | 58200 |
| 2022-10-04 | -48.53 | $21.22 | 86700 |
| 2022-10-03 | -73.53 | $20.88 | 66900 |
| 2022-09-30 | -91.95 | $20.64 | 374000 |
| 2022-09-29 | -77.18 | $20.86 | 143200 |
| 2022-09-28 | -67.90 | $21.08 | 82800 |
| 2022-09-27 | -85.19 | $20.80 | 80300 |
| 2022-09-26 | -94.30 | $20.74 | 74600 |
| 2022-09-23 | -96.45 | $20.95 | 76300 |
| 2022-09-22 | -85.91 | $21.32 | 54300 |
| 2022-09-21 | -71.14 | $21.54 | 120700 |
| 2022-09-20 | -88.76 | $21.30 | 70400 |
| 2022-09-19 | -86.71 | $21.34 | 65500 |
| 2022-09-16 | -82.45 | $21.44 | 53500 |
| 2022-09-15 | -86.19 | $21.40 | 55600 |
| 2022-09-14 | -77.31 | $21.60 | 58200 |
| 2022-09-13 | -81.30 | $21.54 | 55100 |
| 2022-09-12 | -79.42 | $21.61 | 91800 |
| 2022-09-09 | -84.46 | $21.50 | 59900 |
| 2022-09-08 | -99.61 | $21.12 | 71900 |
| 2022-09-07 | -97.88 | $21.37 | 60800 |
| 2022-09-06 | -97.46 | $21.38 | 60300 |
| 2022-09-02 | -99.52 | $21.60 | 86900 |
| 2022-09-01 | -96.79 | $21.68 | 51400 |
| 2022-08-31 | -91.40 | $21.84 | 81300 |
| 2022-08-30 | -82.35 | $22.04 | 56400 |
| 2022-08-29 | -81.90 | $22.05 | 61500 |
| 2022-08-26 | -72.85 | $22.25 | 50300 |
| 2022-08-25 | -62.90 | $22.47 | 126700 |
| 2022-08-24 | -75.11 | $22.20 | 74200 |
| 2022-08-23 | -85.07 | $21.98 | 160100 |
| 2022-08-22 | -92.62 | $22.73 | 60400 |
| 2022-08-19 | -80.36 | $22.96 | 69100 |
| 2022-08-18 | -62.61 | $23.14 | 49700 |
| 2022-08-17 | -53.42 | $23.08 | 165900 |
| 2022-08-16 | -36.13 | $23.30 | 44600 |
| 2022-08-15 | -33.55 | $23.34 | 163300 |
| 2022-08-12 | -19.41 | $23.53 | 132800 |
| 2022-08-11 | -22.73 | $23.46 | 78900 |
| 2022-08-10 | -10.95 | $23.63 | 77200 |
| 2022-08-09 | -22.32 | $23.36 | 79200 |
| 2022-08-08 | -15.18 | $23.52 | 79200 |
| 2022-08-05 | -19.20 | $23.43 | 154400 |
| 2022-08-04 | 0.00 | $23.86 | 89400 |
| 2022-08-03 | 0.00 | $23.86 | 102500 |
| 2022-08-02 | -1.49 | $23.60 | 244100 |
| 2022-08-01 | -14.97 | $23.21 | 121900 |
| 2022-07-29 | -1.12 | $23.38 | 114400 |
| 2022-07-28 | -13.46 | $22.97 | 131800 |
| 2022-07-27 | -0.63 | $23.17 | 66900 |
| 2022-07-26 | -5.41 | $22.98 | 69800 |
| 2022-07-25 | -3.68 | $22.89 | 54600 |
| 2022-07-22 | -6.21 | $22.85 | 37900 |
| 2022-07-21 | -1.38 | $22.68 | 53900 |
| 2022-07-20 | -7.45 | $22.36 | 91200 |
| 2022-07-19 | -3.11 | $22.43 | 63300 |
| 2022-07-18 | -7.10 | $22.31 | 54700 |
| 2022-07-15 | -11.83 | $22.18 | 47600 |
| 2022-07-14 | -18.38 | $22.04 | 82100 |
| 2022-07-13 | -26.49 | $21.89 | 88100 |
| 2022-07-12 | -28.11 | $21.86 | 82300 |
| 2022-07-11 | -27.03 | $21.88 | 72700 |
| 2022-07-08 | -29.47 | $21.99 | 99800 |
| 2022-07-07 | -23.58 | $22.28 | 57500 |
| 2022-07-06 | -29.26 | $22.15 | 60600 |
| 2022-07-05 | -24.45 | $22.26 | 50300 |
| 2022-07-01 | -24.45 | $22.26 | 49800 |
| 2022-06-30 | -42.86 | $21.85 | 42000 |
| 2022-06-29 | -51.63 | $21.72 | 75600 |
| 2022-06-28 | -50.00 | $21.76 | 82500 |
| 2022-06-27 | -50.20 | $21.78 | 46600 |
| 2022-06-24 | -54.58 | $21.67 | 53300 |
| 2022-06-23 | -64.14 | $21.43 | 133800 |
| 2022-06-22 | -72.91 | $21.21 | 90700 |
| 2022-06-21 | -79.28 | $21.05 | 134700 |
| 2022-06-17 | -85.66 | $20.89 | 116600 |
| 2022-06-16 | -85.66 | $20.89 | 140800 |
| 2022-06-15 | -80.48 | $21.02 | 181300 |
| 2022-06-14 | -99.59 | $20.62 | 189200 |
| 2022-06-13 | -92.89 | $20.95 | 150900 |
| 2022-06-10 | -54.26 | $21.83 | 119200 |
| 2022-06-09 | -31.84 | $22.26 | 106800 |
| 2022-06-08 | -17.25 | $22.60 | 104400 |
| 2022-06-07 | -12.32 | $22.69 | 204200 |
| 2022-06-06 | -14.43 | $22.61 | 156300 |
| 2022-06-03 | -11.07 | $22.71 | 279200 |
| 2022-06-02 | -7.05 | $22.83 | 169700 |
| 2022-06-01 | -7.72 | $22.81 | 269800 |
| 2022-05-31 | -6.71 | $22.84 | 219200 |
| 2022-05-27 | -4.03 | $22.92 | 144100 |
| 2022-05-26 | -1.24 | $22.44 | 161100 |
| 2022-05-25 | 0.00 | $21.89 | 175900 |
| 2022-05-24 | -37.16 | $21.21 | 238000 |
| 2022-05-23 | -40.44 | $21.15 | 132500 |
| 2022-05-20 | -45.90 | $21.05 | 126700 |
| 2022-05-19 | -40.21 | $21.19 | 162100 |
| 2022-05-18 | -51.17 | $21.10 | 139300 |
| 2022-05-17 | -47.89 | $21.17 | 220100 |
| 2022-05-16 | -47.89 | $21.17 | 118400 |
| 2022-05-13 | -63.16 | $20.97 | 98200 |
| 2022-05-12 | -67.31 | $20.91 | 144400 |
| 2022-05-11 | -76.84 | $20.69 | 151800 |
| 2022-05-10 | -84.29 | $20.55 | 151500 |
| 2022-05-09 | -94.56 | $20.24 | 182300 |
| 2022-05-06 | -99.70 | $20.31 | 404400 |
| 2022-05-05 | -92.11 | $20.66 | 191000 |
| 2022-05-04 | -80.25 | $21.05 | 285900 |
| 2022-05-03 | -94.81 | $20.60 | 293700 |
| 2022-05-02 | -96.82 | $20.53 | 204000 |
| 2022-04-29 | -96.28 | $21.12 | 374900 |
| 2022-04-28 | -82.91 | $21.69 | 198600 |
| 2022-04-27 | -98.58 | $21.53 | 175500 |
| 2022-04-26 | -90.91 | $21.81 | 241700 |
| 2022-04-25 | -90.91 | $21.81 | 116700 |
| 2022-04-22 | -97.45 | $21.63 | 123200 |
| 2022-04-21 | -96.91 | $21.80 | 154900 |
| 2022-04-20 | -93.80 | $22.04 | 206700 |
| 2022-04-19 | -96.28 | $21.98 | 328900 |
| 2022-04-18 | -98.62 | $22.17 | 256400 |
| 2022-04-14 | -92.31 | $22.39 | 141200 |
| 2022-04-13 | -98.31 | $22.56 | 132500 |
| 2022-04-12 | -86.52 | $22.77 | 338100 |
| 2022-04-11 | -95.80 | $22.94 | 174900 |
| 2022-04-08 | -86.79 | $23.39 | 98500 |
| 2022-04-07 | -72.64 | $23.54 | 129900 |
| 2022-04-06 | -87.74 | $23.38 | 140600 |
| 2022-04-05 | -61.32 | $23.66 | 102900 |
| 2022-04-04 | -22.64 | $24.07 | 82900 |
| 2022-04-01 | -23.48 | $24.13 | 57100 |
| 2022-03-31 | -29.03 | $24.13 | 202700 |
| 2022-03-30 | -41.26 | $24.09 | 75100 |
| 2022-03-29 | -53.15 | $23.92 | 152500 |
| 2022-03-28 | -70.14 | $23.68 | 60000 |
| 2022-03-25 | -75.69 | $23.60 | 140400 |
| 2022-03-24 | -64.58 | $23.76 | 131800 |
| 2022-03-23 | -68.75 | $23.70 | 133400 |
| 2022-03-22 | -65.28 | $23.75 | 90200 |
| 2022-03-21 | -63.19 | $23.78 | 99300 |
| 2022-03-18 | -46.53 | $24.02 | 159700 |
| 2022-03-17 | -62.42 | $23.81 | 164300 |
| 2022-03-16 | -72.48 | $23.66 | 166100 |
| 2022-03-15 | -91.28 | $23.38 | 143800 |
| 2022-03-14 | -95.97 | $23.31 | 118900 |
| 2022-03-11 | -88.89 | $23.86 | 78100 |
| 2022-03-10 | -93.00 | $23.95 | 109200 |
| 2022-03-09 | -79.83 | $24.14 | 119700 |
| 2022-03-08 | -89.08 | $24.03 | 150600 |
| 2022-03-07 | -84.33 | $24.11 | 171300 |
| 2022-03-04 | -67.83 | $24.36 | 128400 |
| 2022-03-03 | -68.00 | $24.38 | 92900 |
| 2022-03-02 | -63.89 | $24.55 | 125400 |
| 2022-03-01 | -65.03 | $24.54 | 80400 |
| 2022-02-28 | -69.95 | $24.45 | 158700 |
| 2022-02-25 | -68.31 | $24.48 | 121900 |
| 2022-02-24 | -84.15 | $24.19 | 171900 |
| 2022-02-23 | -89.96 | $24.15 | 93100 |
| 2022-02-22 | -85.15 | $24.26 | 212400 |
| 2022-02-18 | -75.55 | $24.48 | 102200 |
| 2022-02-17 | -77.59 | $24.44 | 94600 |
| 2022-02-16 | -74.14 | $24.52 | 174600 |
| 2022-02-15 | -85.78 | $24.25 | 80200 |
| 2022-02-14 | -96.85 | $24.00 | 161900 |
| 2022-02-11 | -97.96 | $24.24 | 188300 |
| 2022-02-10 | -100.00 | $24.46 | 277900 |
| 2022-02-09 | -93.26 | $24.93 | 115400 |
| 2022-02-08 | -94.36 | $24.91 | 172700 |
| 2022-02-07 | -97.83 | $24.95 | 170200 |
| 2022-02-04 | -97.14 | $25.05 | 227200 |
| 2022-02-03 | -80.57 | $25.34 | 108900 |
| 2022-02-02 | -78.22 | $25.44 | 69600 |
| 2022-02-01 | -75.74 | $25.49 | 44100 |
| 2022-01-31 | -75.59 | $25.52 | 93100 |
| 2022-01-28 | -86.28 | $25.31 | 101600 |
| 2022-01-27 | -91.15 | $25.20 | 155000 |
| 2022-01-26 | -98.62 | $25.83 | 48600 |
| 2022-01-25 | -90.51 | $26.02 | 48700 |
| 2022-01-24 | -89.63 | $26.05 | 58700 |
| 2022-01-21 | -86.51 | $26.17 | 33300 |
| 2022-01-20 | -88.89 | $26.14 | 45100 |
| 2022-01-19 | -96.03 | $26.05 | 37600 |
| 2022-01-18 | -100.00 | $26.00 | 101800 |
| 2022-01-14 | -86.96 | $26.46 | 31900 |
| 2022-01-13 | -70.65 | $26.61 | 36300 |
| 2022-01-12 | -82.61 | $26.50 | 33200 |
| 2022-01-11 | -72.83 | $26.59 | 41000 |
| 2022-01-10 | -89.13 | $26.44 | 34400 |
| 2022-01-07 | -80.43 | $26.52 | 53000 |
| 2022-01-06 | -84.88 | $26.53 | 70200 |
| 2022-01-05 | -87.67 | $26.62 | 39500 |
| 2022-01-04 | -67.14 | $26.79 | 59800 |
| 2022-01-03 | -30.00 | $27.05 | 43600 |
| 2021-12-31 | -21.43 | $27.11 | 75600 |
| 2021-12-30 | -8.57 | $27.16 | 25900 |
| 2021-12-29 | -9.09 | $27.02 | 30400 |
| 2021-12-28 | -1.69 | $27.00 | 25900 |
| 2021-12-27 | -10.17 | $26.95 | 48500 |
| 2021-12-23 | -33.90 | $26.81 | 18800 |
| 2021-12-22 | -2.08 | $26.89 | 38000 |
| 2021-12-21 | -55.32 | $26.63 | 49400 |
| 2021-12-20 | -59.57 | $26.61 | 36800 |
| 2021-12-17 | -42.55 | $26.69 | 43000 |
| 2021-12-16 | -34.04 | $26.73 | 61200 |
| 2021-12-15 | -57.45 | $26.62 | 50700 |
| 2021-12-14 | -72.55 | $26.56 | 42700 |
| 2021-12-13 | -49.06 | $26.69 | 15400 |
| 2021-12-10 | -43.40 | $26.72 | 33400 |
| 2021-12-09 | -39.29 | $26.76 | 24500 |
| 2021-12-08 | -60.66 | $26.66 | 48100 |
| 2021-12-07 | -67.05 | $26.71 | 74000 |
| 2021-12-06 | -63.74 | $26.75 | 25600 |
| 2021-12-03 | -79.63 | $26.64 | 25600 |
| 2021-12-02 | -70.37 | $26.74 | 49100 |
| 2021-12-01 | -98.15 | $26.44 | 85300 |
| 2021-11-30 | -91.51 | $26.53 | 156600 |
| 2021-11-29 | -92.71 | $26.61 | 56700 |
| 2021-11-26 | -95.83 | $26.58 | 28400 |
| 2021-11-24 | -80.41 | $26.72 | 48000 |
| 2021-11-23 | -84.54 | $26.68 | 39700 |
| 2021-11-22 | -80.41 | $26.72 | 86300 |
| 2021-11-19 | -74.23 | $26.78 | 95300 |
| 2021-11-18 | -77.32 | $26.75 | 50400 |
| 2021-11-17 | -68.04 | $26.84 | 44600 |
| 2021-11-16 | -79.38 | $26.73 | 123700 |
| 2021-11-15 | -65.98 | $26.86 | 131700 |
| 2021-11-12 | -65.98 | $26.86 | 26500 |
| 2021-11-11 | -72.16 | $26.80 | 24100 |
| 2021-11-10 | -56.70 | $26.95 | 133400 |
| 2021-11-09 | -45.36 | $27.06 | 72200 |
| 2021-11-08 | -20.59 | $27.29 | 24100 |
| 2021-11-05 | -20.91 | $27.27 | 116000 |
| 2021-11-04 | -2.27 | $27.18 | 54300 |
| 2021-11-03 | -3.57 | $27.13 | 65700 |
| 2021-11-02 | -1.06 | $27.05 | 79700 |
| 2021-11-01 | -3.45 | $26.94 | 65300 |
| 2021-10-29 | -43.68 | $26.59 | 132500 |
| 2021-10-28 | -29.89 | $26.71 | 62900 |
| 2021-10-27 | -16.09 | $26.83 | 90900 |
| 2021-10-26 | -19.54 | $26.80 | 84500 |
| 2021-10-25 | -12.64 | $26.86 | 132700 |
| 2021-10-22 | -18.39 | $26.81 | 78900 |
| 2021-10-21 | -25.29 | $26.75 | 64700 |
| 2021-10-20 | -25.29 | $26.75 | 155700 |
| 2021-10-19 | -31.03 | $26.70 | 99500 |
| 2021-10-18 | -27.59 | $26.73 | 71400 |
| 2021-10-15 | -20.69 | $26.79 | 44000 |
| 2021-10-14 | -6.90 | $26.91 | 58000 |
| 2021-10-13 | -22.22 | $26.73 | 81900 |
| 2021-10-12 | -33.33 | $26.64 | 47600 |
| 2021-10-11 | -56.79 | $26.45 | 25500 |
| 2021-10-08 | -55.56 | $26.46 | 75200 |
| 2021-10-07 | -62.96 | $26.40 | 130600 |
| 2021-10-06 | -69.14 | $26.35 | 80200 |
| 2021-10-05 | -98.77 | $26.11 | 101800 |
| 2021-10-04 | -95.95 | $26.24 | 41800 |
| 2021-10-01 | -66.67 | $26.47 | 26400 |
| 2021-09-30 | -69.23 | $26.45 | 162000 |
| 2021-09-29 | -46.15 | $26.63 | 40700 |
| 2021-09-28 | -85.90 | $26.32 | 102400 |
| 2021-09-27 | -71.88 | $26.53 | 85300 |
| 2021-09-24 | -51.56 | $26.66 | 40100 |
| 2021-09-23 | -43.75 | $26.71 | 88700 |
| 2021-09-22 | -26.56 | $26.82 | 108700 |
| 2021-09-21 | -45.31 | $26.70 | 47100 |
| 2021-09-20 | -46.88 | $26.69 | 36000 |
| 2021-09-17 | -45.31 | $26.70 | 140100 |
| 2021-09-16 | -34.38 | $26.77 | 84600 |
| 2021-09-15 | -39.06 | $26.74 | 80800 |
| 2021-09-14 | -60.94 | $26.60 | 29900 |
| 2021-09-13 | -56.25 | $26.63 | 45800 |
| 2021-09-10 | -54.69 | $26.64 | 74100 |
| 2021-09-09 | -79.55 | $26.64 | 51900 |
| 2021-09-08 | -70.45 | $26.68 | 77500 |
| 2021-09-07 | -36.73 | $26.81 | 60100 |
| 2021-09-03 | 0.00 | $26.99 | 144100 |
| 2021-09-02 | -33.33 | $26.80 | 254300 |
| 2021-09-01 | -17.50 | $26.83 | 81300 |
| 2021-08-31 | -42.50 | $26.73 | 164000 |
| 2021-08-30 | -37.50 | $26.75 | 70400 |
| 2021-08-27 | -20.00 | $26.82 | 49600 |
| 2021-08-26 | -63.64 | $26.66 | 41000 |
| 2021-08-25 | -43.18 | $26.75 | 98600 |
| 2021-08-24 | -38.64 | $26.77 | 46600 |
| 2021-08-23 | -54.24 | $26.77 | 36600 |
| 2021-08-20 | -57.63 | $26.75 | 36700 |
| 2021-08-19 | -66.10 | $26.70 | 43700 |
| 2021-08-18 | -71.19 | $26.67 | 51000 |
| 2021-08-17 | -64.41 | $26.71 | 34900 |
| 2021-08-16 | -66.10 | $26.70 | 58900 |
| 2021-08-13 | -57.63 | $26.75 | 144600 |
| 2021-08-12 | -66.10 | $26.70 | 54000 |
| 2021-08-11 | -61.02 | $26.73 | 39200 |
| 2021-08-10 | -67.80 | $26.69 | 47900 |
| 2021-08-09 | -87.88 | $26.80 | 65900 |
| 2021-08-06 | -63.64 | $26.88 | 94600 |
| 2021-08-05 | -81.82 | $26.82 | 119500 |
| 2021-08-04 | -81.82 | $26.82 | 215500 |
| 2021-08-03 | -87.10 | $26.82 | 98900 |
| 2021-08-02 | -87.10 | $26.82 | 83300 |
| 2021-07-30 | -87.10 | $26.82 | 184700 |
| 2021-07-29 | -77.42 | $26.85 | 37500 |
| 2021-07-28 | -83.87 | $26.83 | 96300 |
| 2021-07-27 | -3.33 | $27.08 | 30600 |
| 2021-07-26 | -22.22 | $27.00 | 47200 |
| 2021-07-23 | -23.08 | $26.99 | 38900 |
| 2021-07-22 | -50.00 | $26.92 | 56000 |
| 2021-07-21 | -50.00 | $26.92 | 51600 |
| 2021-07-20 | -57.69 | $26.90 | 57500 |
| 2021-07-19 | -80.77 | $26.84 | 70200 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.51
2026-07-17
Close Price
$19.13
Vol: 38704Average Directional Index - Detailed Analysis
Minimum
8.77
Average
24.98
Maximum
74.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.51 | $19.13 | 38704 |
| 2026-07-16 | 29.11 | $19.13 | 71100 |
| 2026-07-15 | 28.68 | $19.17 | 90100 |
| 2026-07-14 | 28.39 | $19.15 | 52218 |
| 2026-07-13 | 27.69 | $19.05 | 84700 |
| 2026-07-10 | 26.89 | $19.12 | 79300 |
| 2026-07-09 | 26.15 | $19.17 | 85100 |
| 2026-07-08 | 25.56 | $19.16 | 75000 |
| 2026-07-07 | 24.94 | $19.28 | 63314 |
| 2026-07-06 | 24.70 | $19.37 | 68200 |
| 2026-07-02 | 24.53 | $19.28 | 73000 |
| 2026-07-01 | 24.36 | $19.29 | 77500 |
| 2026-06-30 | 24.34 | $19.24 | 869600 |
| 2026-06-29 | 24.21 | $19.30 | 79300 |
| 2026-06-26 | 24.28 | $19.20 | 92600 |
| 2026-06-25 | 24.06 | $19.28 | 74113 |
| 2026-06-24 | 24.15 | $19.36 | 51100 |
| 2026-06-23 | 24.38 | $19.36 | 86821 |
| 2026-06-22 | 24.23 | $19.41 | 83900 |
| 2026-06-18 | 24.34 | $19.63 | 70220 |
| 2026-06-17 | 24.99 | $19.61 | 82800 |
| 2026-06-16 | 25.76 | $19.60 | 45800 |
| 2026-06-15 | 26.60 | $19.61 | 39200 |
| 2026-06-12 | 27.21 | $19.58 | 81500 |
| 2026-06-11 | 27.76 | $19.57 | 96900 |
| 2026-06-10 | 28.15 | $19.35 | 61300 |
| 2026-06-09 | 27.68 | $19.39 | 89600 |
| 2026-06-08 | 27.13 | $19.35 | 65900 |
| 2026-06-05 | 26.50 | $19.31 | 73506 |
| 2026-06-04 | 25.56 | $19.31 | 42532 |
| 2026-06-03 | 24.80 | $19.35 | 109426 |
| 2026-06-02 | 23.99 | $19.52 | 72913 |
| 2026-06-01 | 23.64 | $19.57 | 45900 |
| 2026-05-29 | 23.48 | $19.56 | 83300 |
| 2026-05-28 | 23.42 | $19.65 | 50500 |
| 2026-05-27 | 23.36 | $19.62 | 49000 |
| 2026-05-26 | 23.11 | $19.57 | 51638 |
| 2026-05-22 | 22.61 | $19.48 | 57314 |
| 2026-05-21 | 21.89 | $19.50 | 73220 |
| 2026-05-20 | 21.13 | $19.59 | 40231 |
| 2026-05-19 | 20.50 | $19.52 | 45843 |
| 2026-05-18 | 19.62 | $19.63 | 62000 |
| 2026-05-15 | 18.88 | $19.69 | 65800 |
| 2026-05-14 | 18.29 | $19.91 | 44400 |
| 2026-05-13 | 18.18 | $19.97 | 64900 |
| 2026-05-12 | 18.23 | $20.10 | 39400 |
| 2026-05-11 | 18.70 | $20.17 | 36400 |
| 2026-05-08 | 19.19 | $20.16 | 66214 |
| 2026-05-07 | 19.64 | $20.03 | 62434 |
| 2026-05-06 | 19.95 | $20.09 | 42325 |
| 2026-05-05 | 20.34 | $20.06 | 34420 |
| 2026-05-04 | 20.57 | $20.03 | 43400 |
| 2026-05-01 | 20.92 | $20.09 | 86736 |
| 2026-04-30 | 21.25 | $19.97 | 116827 |
| 2026-04-29 | 21.33 | $19.90 | 82302 |
| 2026-04-28 | 21.42 | $20.45 | 45100 |
| 2026-04-27 | 21.76 | $20.48 | 53465 |
| 2026-04-24 | 22.00 | $20.51 | 40900 |
| 2026-04-23 | 22.04 | $20.54 | 70335 |
| 2026-04-22 | 22.14 | $20.47 | 38839 |
| 2026-04-21 | 22.52 | $20.36 | 49700 |
| 2026-04-20 | 23.10 | $20.37 | 41817 |
| 2026-04-17 | 23.71 | $20.41 | 30500 |
| 2026-04-16 | 24.05 | $20.35 | 44900 |
| 2026-04-15 | 24.42 | $20.42 | 37500 |
| 2026-04-14 | 24.85 | $20.34 | 32300 |
| 2026-04-13 | 25.59 | $20.19 | 59500 |
| 2026-04-10 | 26.70 | $20.15 | 54900 |
| 2026-04-09 | 28.00 | $20.13 | 55200 |
| 2026-04-08 | 29.38 | $20.16 | 64500 |
| 2026-04-07 | 30.83 | $19.90 | 99400 |
| 2026-04-06 | 31.41 | $19.71 | 42000 |
| 2026-04-02 | 31.38 | $19.60 | 52700 |
| 2026-04-01 | 30.82 | $19.50 | 109700 |
| 2026-03-31 | 30.19 | $19.30 | 421500 |
| 2026-03-30 | 29.01 | $19.38 | 88200 |
| 2026-03-27 | 27.84 | $19.53 | 56246 |
| 2026-03-26 | 26.91 | $19.67 | 102400 |
| 2026-03-25 | 26.10 | $19.69 | 124630 |
| 2026-03-24 | 25.24 | $19.58 | 51119 |
| 2026-03-23 | 23.88 | $19.67 | 116534 |
| 2026-03-20 | 22.60 | $19.65 | 115300 |
| 2026-03-19 | 21.26 | $19.96 | 64800 |
| 2026-03-18 | 20.43 | $20.03 | 79800 |
| 2026-03-17 | 19.66 | $20.17 | 116400 |
| 2026-03-16 | 19.22 | $20.27 | 70200 |
| 2026-03-13 | 18.89 | $20.38 | 59100 |
| 2026-03-12 | 18.87 | $20.53 | 42500 |
| 2026-03-11 | 19.49 | $20.67 | 61600 |
| 2026-03-10 | 20.32 | $20.74 | 38200 |
| 2026-03-09 | 20.83 | $20.76 | 62100 |
| 2026-03-06 | 21.37 | $20.85 | 66400 |
| 2026-03-05 | 21.18 | $21.06 | 54600 |
| 2026-03-04 | 20.27 | $21.03 | 39900 |
| 2026-03-03 | 19.43 | $21.06 | 78900 |
| 2026-03-02 | 18.54 | $21.11 | 124600 |
| 2026-02-27 | 17.61 | $20.89 | 442900 |
| 2026-02-26 | 17.27 | $20.90 | 67600 |
| 2026-02-25 | 17.09 | $20.94 | 85900 |
| 2026-02-24 | 16.89 | $20.80 | 54700 |
| 2026-02-23 | 17.23 | $20.77 | 73800 |
| 2026-02-20 | 17.67 | $20.75 | 44200 |
| 2026-02-19 | 17.87 | $20.74 | 88600 |
| 2026-02-18 | 18.09 | $20.75 | 83000 |
| 2026-02-17 | 18.23 | $20.75 | 76200 |
| 2026-02-13 | 18.73 | $20.58 | 54200 |
| 2026-02-12 | 19.57 | $20.49 | 59400 |
| 2026-02-11 | 20.12 | $20.49 | 35200 |
| 2026-02-10 | 20.54 | $20.43 | 37000 |
| 2026-02-09 | 20.62 | $20.38 | 66800 |
| 2026-02-06 | 20.38 | $20.33 | 76800 |
| 2026-02-05 | 20.25 | $20.40 | 49200 |
| 2026-02-04 | 20.23 | $20.41 | 66200 |
| 2026-02-03 | 20.38 | $20.43 | 44500 |
| 2026-02-02 | 20.53 | $20.53 | 48700 |
| 2026-01-30 | 21.01 | $20.55 | 77100 |
| 2026-01-29 | 21.47 | $20.54 | 51200 |
| 2026-01-28 | 22.09 | $20.85 | 47500 |
| 2026-01-27 | 22.40 | $20.92 | 36500 |
| 2026-01-26 | 22.50 | $20.95 | 66800 |
| 2026-01-23 | 22.61 | $20.82 | 80300 |
| 2026-01-22 | 22.83 | $20.82 | 56500 |
| 2026-01-21 | 23.20 | $20.78 | 73700 |
| 2026-01-20 | 23.73 | $20.69 | 113500 |
| 2026-01-16 | 24.64 | $20.78 | 57600 |
| 2026-01-15 | 24.54 | $20.87 | 76500 |
| 2026-01-14 | 24.26 | $20.74 | 59400 |
| 2026-01-13 | 24.44 | $20.67 | 102400 |
| 2026-01-12 | 24.62 | $20.66 | 76700 |
| 2026-01-09 | 25.04 | $20.67 | 84200 |
| 2026-01-08 | 25.65 | $20.60 | 79800 |
| 2026-01-07 | 26.40 | $20.60 | 72400 |
| 2026-01-06 | 27.20 | $20.57 | 120400 |
| 2026-01-05 | 28.20 | $20.58 | 131100 |
| 2026-01-02 | 29.25 | $20.49 | 78000 |
| 2025-12-31 | 30.61 | $20.24 | 189000 |
| 2025-12-30 | 30.75 | $20.24 | 122000 |
| 2025-12-29 | 30.89 | $20.25 | 74400 |
| 2025-12-26 | 31.34 | $20.26 | 83900 |
| 2025-12-24 | 31.81 | $20.26 | 205100 |
| 2025-12-23 | 32.30 | $20.24 | 117600 |
| 2025-12-22 | 32.77 | $20.31 | 83600 |
| 2025-12-19 | 33.46 | $20.30 | 60400 |
| 2025-12-18 | 33.99 | $20.28 | 160800 |
| 2025-12-17 | 34.54 | $20.28 | 142700 |
| 2025-12-16 | 35.12 | $20.39 | 101900 |
| 2025-12-15 | 36.00 | $20.35 | 82400 |
| 2025-12-12 | 36.92 | $20.30 | 105100 |
| 2025-12-11 | 37.90 | $20.46 | 321900 |
| 2025-12-10 | 38.93 | $20.16 | 198500 |
| 2025-12-09 | 38.99 | $20.06 | 107700 |
| 2025-12-08 | 38.71 | $20.07 | 207400 |
| 2025-12-05 | 38.14 | $20.03 | 175500 |
| 2025-12-04 | 37.38 | $20.04 | 108200 |
| 2025-12-03 | 36.81 | $20.11 | 84100 |
| 2025-12-02 | 36.16 | $20.11 | 139800 |
| 2025-12-01 | 35.32 | $20.03 | 85200 |
| 2025-11-28 | 34.52 | $20.13 | 145900 |
| 2025-11-26 | 33.81 | $20.20 | 82300 |
| 2025-11-25 | 33.16 | $20.13 | 95400 |
| 2025-11-24 | 32.47 | $20.08 | 63100 |
| 2025-11-21 | 31.44 | $20.02 | 88600 |
| 2025-11-20 | 30.22 | $19.98 | 129300 |
| 2025-11-19 | 28.94 | $20.06 | 124900 |
| 2025-11-18 | 27.73 | $20.09 | 103500 |
| 2025-11-17 | 26.45 | $20.09 | 116700 |
| 2025-11-14 | 25.11 | $20.29 | 128500 |
| 2025-11-13 | 24.01 | $20.27 | 102600 |
| 2025-11-12 | 23.03 | $20.56 | 80000 |
| 2025-11-11 | 22.48 | $20.77 | 43600 |
| 2025-11-10 | 22.37 | $20.75 | 42500 |
| 2025-11-07 | 21.98 | $20.67 | 91000 |
| 2025-11-06 | 21.40 | $20.72 | 110500 |
| 2025-11-05 | 20.93 | $20.68 | 80600 |
| 2025-11-04 | 20.45 | $20.64 | 90000 |
| 2025-11-03 | 19.78 | $20.69 | 119200 |
| 2025-10-31 | 19.36 | $20.75 | 217500 |
| 2025-10-30 | 18.94 | $20.83 | 169300 |
| 2025-10-29 | 18.64 | $20.91 | 86100 |
| 2025-10-28 | 18.51 | $21.22 | 63800 |
| 2025-10-27 | 19.05 | $21.23 | 57200 |
| 2025-10-24 | 19.76 | $21.17 | 83000 |
| 2025-10-23 | 20.50 | $21.12 | 49900 |
| 2025-10-22 | 21.08 | $21.15 | 79700 |
| 2025-10-21 | 21.69 | $21.24 | 75900 |
| 2025-10-20 | 22.70 | $21.25 | 59700 |
| 2025-10-17 | 23.57 | $21.09 | 78900 |
| 2025-10-16 | 23.88 | $20.93 | 523900 |
| 2025-10-15 | 24.08 | $21.03 | 446800 |
| 2025-10-14 | 24.32 | $20.87 | 549800 |
| 2025-10-13 | 24.18 | $20.96 | 39800 |
| 2025-10-10 | 24.14 | $20.77 | 72200 |
| 2025-10-09 | 24.09 | $20.97 | 105200 |
| 2025-10-08 | 24.28 | $21.13 | 81400 |
| 2025-10-07 | 24.91 | $21.18 | 49600 |
| 2025-10-06 | 25.48 | $21.18 | 56700 |
| 2025-10-03 | 25.98 | $21.24 | 50000 |
| 2025-10-02 | 26.69 | $21.31 | 83800 |
| 2025-10-01 | 27.59 | $21.33 | 144900 |
| 2025-09-30 | 28.32 | $20.98 | 256500 |
| 2025-09-29 | 28.23 | $21.15 | 116500 |
| 2025-09-26 | 28.33 | $21.14 | 127800 |
| 2025-09-25 | 28.55 | $21.37 | 296000 |
| 2025-09-24 | 29.27 | $21.73 | 106500 |
| 2025-09-23 | 30.68 | $21.83 | 75300 |
| 2025-09-22 | 31.69 | $22.08 | 67300 |
| 2025-09-19 | 31.98 | $22.19 | 66200 |
| 2025-09-18 | 31.91 | $22.27 | 42100 |
| 2025-09-17 | 31.65 | $22.28 | 55500 |
| 2025-09-16 | 31.03 | $22.30 | 77100 |
| 2025-09-15 | 30.24 | $22.33 | 48200 |
| 2025-09-12 | 29.43 | $22.28 | 68900 |
| 2025-09-11 | 28.74 | $22.15 | 62500 |
| 2025-09-10 | 27.93 | $22.06 | 39600 |
| 2025-09-09 | 27.29 | $22.05 | 33900 |
| 2025-09-08 | 26.77 | $21.97 | 122700 |
| 2025-09-05 | 25.87 | $22.03 | 45600 |
| 2025-09-04 | 25.03 | $21.70 | 50000 |
| 2025-09-03 | 24.78 | $21.64 | 72200 |
| 2025-09-02 | 24.63 | $21.47 | 70700 |
| 2025-08-29 | 24.71 | $21.52 | 409500 |
| 2025-08-28 | 24.80 | $21.52 | 47700 |
| 2025-08-27 | 23.83 | $21.59 | 49900 |
| 2025-08-26 | 22.86 | $21.58 | 141300 |
| 2025-08-25 | 21.83 | $21.53 | 41500 |
| 2025-08-22 | 20.29 | $21.64 | 107200 |
| 2025-08-21 | 18.68 | $21.40 | 98500 |
| 2025-08-20 | 17.36 | $21.37 | 115600 |
| 2025-08-19 | 16.04 | $21.18 | 100000 |
| 2025-08-18 | 14.94 | $20.95 | 35900 |
| 2025-08-15 | 14.34 | $20.87 | 45200 |
| 2025-08-14 | 13.74 | $20.93 | 56100 |
| 2025-08-13 | 13.13 | $20.97 | 46300 |
| 2025-08-12 | 12.37 | $20.82 | 59700 |
| 2025-08-11 | 11.93 | $20.65 | 38000 |
| 2025-08-08 | 11.89 | $20.59 | 83000 |
| 2025-08-07 | 12.10 | $20.52 | 77400 |
| 2025-08-06 | 12.24 | $20.59 | 48500 |
| 2025-08-05 | 12.06 | $20.76 | 50300 |
| 2025-08-04 | 11.50 | $20.77 | 48800 |
| 2025-08-01 | 10.92 | $20.62 | 47200 |
| 2025-07-31 | 10.38 | $20.64 | 176000 |
| 2025-07-30 | 10.14 | $20.33 | 63600 |
| 2025-07-29 | 10.63 | $20.34 | 59300 |
| 2025-07-28 | 11.13 | $20.48 | 60700 |
| 2025-07-25 | 11.07 | $20.46 | 59400 |
| 2025-07-24 | 11.06 | $20.27 | 77300 |
| 2025-07-23 | 11.49 | $20.20 | 45700 |
| 2025-07-22 | 12.05 | $20.24 | 60500 |
| 2025-07-21 | 12.57 | $20.24 | 64800 |
| 2025-07-18 | 13.04 | $20.15 | 78700 |
| 2025-07-17 | 13.54 | $20.18 | 133100 |
| 2025-07-16 | 14.06 | $20.08 | 51000 |
| 2025-07-15 | 14.57 | $20.14 | 49500 |
| 2025-07-14 | 15.14 | $20.33 | 59600 |
| 2025-07-11 | 15.33 | $20.43 | 56600 |
| 2025-07-10 | 14.95 | $20.61 | 64500 |
| 2025-07-09 | 14.47 | $20.44 | 47600 |
| 2025-07-08 | 14.28 | $20.36 | 69100 |
| 2025-07-07 | 14.35 | $20.33 | 63400 |
| 2025-07-03 | 14.40 | $20.42 | 32300 |
| 2025-07-02 | 14.11 | $20.42 | 70700 |
| 2025-07-01 | 13.85 | $20.15 | 133400 |
| 2025-06-30 | 14.36 | $19.80 | 283200 |
| 2025-06-27 | 14.80 | $19.93 | 114800 |
| 2025-06-26 | 15.42 | $20.02 | 47900 |
| 2025-06-25 | 16.20 | $19.87 | 44500 |
| 2025-06-24 | 17.03 | $19.93 | 58600 |
| 2025-06-23 | 17.85 | $19.82 | 50200 |
| 2025-06-20 | 18.28 | $19.76 | 63100 |
| 2025-06-18 | 18.69 | $19.71 | 119300 |
| 2025-06-17 | 18.77 | $19.61 | 100400 |
| 2025-06-16 | 18.68 | $19.65 | 104500 |
| 2025-06-13 | 18.67 | $19.75 | 49400 |
| 2025-06-12 | 18.63 | $19.81 | 80500 |
| 2025-06-11 | 18.84 | $19.74 | 67300 |
| 2025-06-10 | 19.18 | $19.81 | 50800 |
| 2025-06-09 | 19.32 | $19.75 | 52400 |
| 2025-06-06 | 19.47 | $19.72 | 60400 |
| 2025-06-05 | 19.65 | $19.84 | 118600 |
| 2025-06-04 | 20.15 | $19.86 | 319500 |
| 2025-06-03 | 20.43 | $19.78 | 47200 |
| 2025-06-02 | 20.70 | $19.75 | 64300 |
| 2025-05-30 | 20.85 | $19.85 | 359800 |
| 2025-05-29 | 21.19 | $19.79 | 118200 |
| 2025-05-28 | 21.21 | $19.69 | 106500 |
| 2025-05-27 | 21.17 | $19.78 | 57600 |
| 2025-05-23 | 21.18 | $19.64 | 45600 |
| 2025-05-22 | 20.81 | $19.68 | 95900 |
| 2025-05-21 | 20.46 | $19.67 | 80500 |
| 2025-05-20 | 20.22 | $20.09 | 54400 |
| 2025-05-19 | 20.73 | $20.11 | 48500 |
| 2025-05-16 | 20.86 | $20.06 | 71200 |
| 2025-05-15 | 20.94 | $20.04 | 87200 |
| 2025-05-14 | 21.02 | $19.90 | 54600 |
| 2025-05-13 | 20.72 | $19.99 | 49300 |
| 2025-05-12 | 20.45 | $19.94 | 63000 |
| 2025-05-09 | 20.20 | $20.02 | 42600 |
| 2025-05-08 | 19.43 | $20.00 | 68900 |
| 2025-05-07 | 18.65 | $20.03 | 78500 |
| 2025-05-06 | 17.75 | $19.94 | 188900 |
| 2025-05-05 | 16.20 | $19.91 | 162000 |
| 2025-05-02 | 15.36 | $19.99 | 104800 |
| 2025-05-01 | 14.68 | $20.10 | 78700 |
| 2025-04-30 | 14.11 | $20.05 | 69300 |
| 2025-04-29 | 13.50 | $20.20 | 58900 |
| 2025-04-28 | 13.12 | $20.58 | 36600 |
| 2025-04-25 | 13.74 | $20.60 | 67100 |
| 2025-04-24 | 14.39 | $20.62 | 89200 |
| 2025-04-23 | 15.11 | $20.53 | 52800 |
| 2025-04-22 | 15.78 | $20.33 | 125100 |
| 2025-04-21 | 15.73 | $20.19 | 97500 |
| 2025-04-17 | 15.15 | $20.26 | 50500 |
| 2025-04-16 | 14.69 | $20.20 | 62200 |
| 2025-04-15 | 14.21 | $20.25 | 96300 |
| 2025-04-14 | 13.74 | $20.28 | 73800 |
| 2025-04-11 | 13.15 | $20.20 | 120600 |
| 2025-04-10 | 12.53 | $20.38 | 78300 |
| 2025-04-09 | 12.60 | $20.82 | 138200 |
| 2025-04-08 | 12.67 | $20.57 | 68000 |
| 2025-04-07 | 13.10 | $20.63 | 119000 |
| 2025-04-04 | 13.55 | $20.90 | 297300 |
| 2025-04-03 | 13.88 | $20.58 | 253000 |
| 2025-04-02 | 13.81 | $20.53 | 72200 |
| 2025-04-01 | 13.41 | $20.40 | 72300 |
| 2025-03-31 | 13.03 | $20.42 | 436900 |
| 2025-03-28 | 12.70 | $20.52 | 69000 |
| 2025-03-27 | 12.64 | $20.65 | 188900 |
| 2025-03-26 | 12.66 | $20.62 | 123700 |
| 2025-03-25 | 12.68 | $20.82 | 55900 |
| 2025-03-24 | 13.16 | $20.86 | 66700 |
| 2025-03-21 | 13.76 | $20.91 | 36200 |
| 2025-03-20 | 14.38 | $20.87 | 49300 |
| 2025-03-19 | 15.02 | $20.93 | 87600 |
| 2025-03-18 | 15.81 | $20.93 | 46800 |
| 2025-03-17 | 16.58 | $20.99 | 52500 |
| 2025-03-14 | 17.40 | $20.81 | 58600 |
| 2025-03-13 | 17.83 | $20.69 | 80700 |
| 2025-03-12 | 18.06 | $20.73 | 49300 |
| 2025-03-11 | 18.29 | $20.65 | 193600 |
| 2025-03-10 | 18.11 | $20.60 | 144800 |
| 2025-03-07 | 17.99 | $20.67 | 62400 |
| 2025-03-06 | 17.97 | $20.77 | 62500 |
| 2025-03-05 | 18.13 | $20.88 | 45000 |
| 2025-03-04 | 18.48 | $20.88 | 62900 |
| 2025-03-03 | 18.85 | $21.04 | 218400 |
| 2025-02-28 | 19.55 | $20.96 | 140800 |
| 2025-02-27 | 19.96 | $20.86 | 222800 |
| 2025-02-26 | 20.13 | $20.80 | 96300 |
| 2025-02-25 | 20.31 | $20.86 | 138400 |
| 2025-02-24 | 20.65 | $20.73 | 69000 |
| 2025-02-21 | 20.58 | $20.71 | 120500 |
| 2025-02-20 | 20.34 | $20.63 | 66300 |
| 2025-02-19 | 20.08 | $20.66 | 55700 |
| 2025-02-18 | 19.82 | $20.71 | 66600 |
| 2025-02-14 | 19.78 | $20.84 | 79500 |
| 2025-02-13 | 19.89 | $20.76 | 69800 |
| 2025-02-12 | 19.80 | $20.54 | 152100 |
| 2025-02-11 | 19.37 | $20.82 | 67500 |
| 2025-02-10 | 19.61 | $20.85 | 95500 |
| 2025-02-07 | 19.77 | $20.70 | 244000 |
| 2025-02-06 | 19.76 | $20.77 | 87800 |
| 2025-02-05 | 19.87 | $20.86 | 76400 |
| 2025-02-04 | 19.98 | $20.65 | 66900 |
| 2025-02-03 | 19.82 | $20.59 | 55300 |
| 2025-01-31 | 19.66 | $20.76 | 149800 |
| 2025-01-30 | 19.72 | $21.14 | 94200 |
| 2025-01-29 | 20.11 | $21.05 | 124600 |
| 2025-01-28 | 20.52 | $21.60 | 55700 |
| 2025-01-27 | 21.26 | $21.77 | 192400 |
| 2025-01-24 | 22.05 | $21.50 | 59700 |
| 2025-01-23 | 23.19 | $21.42 | 75000 |
| 2025-01-22 | 24.22 | $21.48 | 46200 |
| 2025-01-21 | 25.48 | $21.62 | 104300 |
| 2025-01-17 | 26.77 | $21.31 | 67900 |
| 2025-01-16 | 28.00 | $21.38 | 82000 |
| 2025-01-15 | 29.30 | $21.25 | 52200 |
| 2025-01-14 | 30.15 | $20.73 | 81600 |
| 2025-01-13 | 30.06 | $20.52 | 154600 |
| 2025-01-10 | 29.67 | $20.57 | 243500 |
| 2025-01-08 | 29.37 | $20.79 | 161800 |
| 2025-01-07 | 29.32 | $21.02 | 81100 |
| 2025-01-06 | 29.70 | $21.41 | 58100 |
| 2025-01-03 | 30.62 | $21.45 | 92400 |
| 2025-01-02 | 31.65 | $21.29 | 103500 |
| 2024-12-31 | 32.24 | $20.70 | 433000 |
| 2024-12-30 | 32.18 | $20.77 | 199600 |
| 2024-12-27 | 31.69 | $20.51 | 162900 |
| 2024-12-26 | 30.79 | $20.76 | 111100 |
| 2024-12-24 | 30.12 | $20.93 | 68400 |
| 2024-12-23 | 29.42 | $20.95 | 150200 |
| 2024-12-20 | 28.80 | $21.21 | 81900 |
| 2024-12-19 | 28.45 | $21.15 | 150100 |
| 2024-12-18 | 28.02 | $21.37 | 129700 |
| 2024-12-17 | 28.14 | $21.78 | 154700 |
| 2024-12-16 | 28.57 | $21.65 | 307700 |
| 2024-12-13 | 28.62 | $21.49 | 161800 |
| 2024-12-12 | 28.68 | $21.71 | 157000 |
| 2024-12-11 | 28.99 | $21.90 | 370800 |
| 2024-12-10 | 29.63 | $21.73 | 272600 |
| 2024-12-09 | 29.53 | $21.47 | 101500 |
| 2024-12-06 | 29.26 | $21.67 | 155800 |
| 2024-12-05 | 29.16 | $21.63 | 120700 |
| 2024-12-04 | 28.97 | $21.59 | 92200 |
| 2024-12-03 | 28.72 | $21.57 | 100100 |
| 2024-12-02 | 28.57 | $21.78 | 106000 |
| 2024-11-29 | 28.74 | $21.87 | 377200 |
| 2024-11-27 | 28.96 | $21.83 | 62800 |
| 2024-11-26 | 29.06 | $21.80 | 69500 |
| 2024-11-25 | 29.17 | $22.11 | 67800 |
| 2024-11-22 | 29.71 | $21.96 | 39400 |
| 2024-11-21 | 29.72 | $21.91 | 68400 |
| 2024-11-20 | 29.31 | $21.74 | 77600 |
| 2024-11-19 | 28.68 | $21.84 | 101300 |
| 2024-11-18 | 28.18 | $22.04 | 116200 |
| 2024-11-15 | 27.83 | $22.00 | 62500 |
| 2024-11-14 | 27.27 | $22.06 | 122000 |
| 2024-11-13 | 26.81 | $22.14 | 100100 |
| 2024-11-12 | 26.58 | $22.31 | 137900 |
| 2024-11-11 | 26.57 | $22.55 | 96700 |
| 2024-11-08 | 26.77 | $22.74 | 118600 |
| 2024-11-07 | 27.05 | $22.57 | 49100 |
| 2024-11-06 | 26.82 | $22.42 | 61400 |
| 2024-11-05 | 26.71 | $22.79 | 71100 |
| 2024-11-04 | 26.75 | $22.55 | 62200 |
| 2024-11-01 | 26.01 | $22.25 | 72600 |
| 2024-10-31 | 24.90 | $22.31 | 108900 |
| 2024-10-30 | 23.85 | $22.47 | 85600 |
| 2024-10-29 | 22.89 | $22.46 | 84300 |
| 2024-10-28 | 21.61 | $22.87 | 91100 |
| 2024-10-25 | 20.86 | $22.88 | 67000 |
| 2024-10-24 | 20.11 | $22.90 | 102700 |
| 2024-10-23 | 19.31 | $22.94 | 221100 |
| 2024-10-22 | 18.47 | $23.36 | 104300 |
| 2024-10-21 | 18.18 | $23.43 | 75800 |
| 2024-10-18 | 18.02 | $23.84 | 60400 |
| 2024-10-17 | 18.77 | $23.86 | 67100 |
| 2024-10-16 | 19.47 | $23.94 | 74200 |
| 2024-10-15 | 20.40 | $23.74 | 94900 |
| 2024-10-14 | 21.21 | $23.52 | 82400 |
| 2024-10-11 | 21.21 | $23.50 | 78200 |
| 2024-10-10 | 20.98 | $23.38 | 66900 |
| 2024-10-09 | 20.74 | $23.54 | 54500 |
| 2024-10-08 | 20.82 | $23.69 | 54800 |
| 2024-10-07 | 20.90 | $23.49 | 120100 |
| 2024-10-04 | 20.84 | $23.71 | 87700 |
| 2024-10-03 | 21.17 | $23.88 | 41900 |
| 2024-10-02 | 22.27 | $23.85 | 86100 |
| 2024-10-01 | 23.37 | $23.93 | 75200 |
| 2024-09-30 | 24.51 | $23.74 | 173200 |
| 2024-09-27 | 25.71 | $24.10 | 132400 |
| 2024-09-26 | 26.46 | $24.22 | 129900 |
| 2024-09-25 | 26.70 | $24.30 | 57500 |
| 2024-09-24 | 26.86 | $24.29 | 93300 |
| 2024-09-23 | 27.03 | $24.33 | 46100 |
| 2024-09-20 | 26.60 | $24.42 | 69000 |
| 2024-09-19 | 25.73 | $24.46 | 81300 |
| 2024-09-18 | 24.81 | $24.26 | 98500 |
| 2024-09-17 | 24.07 | $24.31 | 80600 |
| 2024-09-16 | 23.29 | $24.29 | 58700 |
| 2024-09-13 | 22.62 | $24.05 | 64900 |
| 2024-09-12 | 22.21 | $24.07 | 95000 |
| 2024-09-11 | 21.71 | $24.06 | 54100 |
| 2024-09-10 | 21.28 | $23.94 | 40900 |
| 2024-09-09 | 20.33 | $23.85 | 37400 |
| 2024-09-06 | 19.50 | $23.61 | 32100 |
| 2024-09-05 | 18.71 | $23.64 | 47900 |
| 2024-09-04 | 18.03 | $23.54 | 55300 |
| 2024-09-03 | 17.47 | $23.20 | 37300 |
| 2024-08-30 | 17.57 | $23.08 | 102700 |
| 2024-08-29 | 17.58 | $23.37 | 53300 |
| 2024-08-28 | 16.80 | $23.32 | 63300 |
| 2024-08-27 | 15.98 | $23.38 | 51500 |
| 2024-08-26 | 15.27 | $23.35 | 65600 |
| 2024-08-23 | 14.42 | $23.35 | 39500 |
| 2024-08-22 | 13.71 | $23.11 | 40900 |
| 2024-08-21 | 13.31 | $23.14 | 38500 |
| 2024-08-20 | 12.90 | $22.96 | 52600 |
| 2024-08-19 | 12.81 | $22.87 | 747300 |
| 2024-08-16 | 12.88 | $22.74 | 58900 |
| 2024-08-15 | 13.25 | $22.51 | 47900 |
| 2024-08-14 | 13.90 | $22.59 | 26600 |
| 2024-08-13 | 14.57 | $22.40 | 44800 |
| 2024-08-12 | 14.91 | $22.18 | 40200 |
| 2024-08-09 | 14.93 | $22.28 | 47000 |
| 2024-08-08 | 15.13 | $22.31 | 40700 |
| 2024-08-07 | 15.29 | $22.17 | 43700 |
| 2024-08-06 | 15.19 | $22.02 | 114900 |
| 2024-08-05 | 14.91 | $21.84 | 78900 |
| 2024-08-02 | 13.83 | $22.06 | 88900 |
| 2024-08-01 | 13.44 | $21.90 | 215900 |
| 2024-07-31 | 12.71 | $21.76 | 234800 |
| 2024-07-30 | 11.94 | $22.08 | 56700 |
| 2024-07-29 | 11.49 | $21.99 | 55300 |
| 2024-07-26 | 11.10 | $22.61 | 51300 |
| 2024-07-25 | 11.44 | $22.49 | 58300 |
| 2024-07-24 | 11.87 | $22.34 | 84200 |
| 2024-07-23 | 12.32 | $22.64 | 350400 |
| 2024-07-22 | 12.27 | $22.63 | 27300 |
| 2024-07-19 | 11.88 | $22.66 | 48500 |
| 2024-07-18 | 11.64 | $22.66 | 43100 |
| 2024-07-17 | 11.25 | $22.66 | 27800 |
| 2024-07-16 | 10.93 | $22.66 | 54100 |
| 2024-07-15 | 10.38 | $22.72 | 49300 |
| 2024-07-12 | 9.92 | $22.69 | 32600 |
| 2024-07-11 | 9.43 | $22.60 | 46900 |
| 2024-07-10 | 9.21 | $22.33 | 48100 |
| 2024-07-09 | 9.60 | $22.17 | 38400 |
| 2024-07-08 | 10.00 | $22.30 | 32700 |
| 2024-07-05 | 10.49 | $22.29 | 21700 |
| 2024-07-03 | 10.80 | $22.29 | 28300 |
| 2024-07-02 | 11.20 | $22.15 | 22700 |
| 2024-07-01 | 11.45 | $22.10 | 90600 |
| 2024-06-28 | 11.71 | $22.07 | 93300 |
| 2024-06-27 | 12.07 | $22.39 | 39200 |
| 2024-06-26 | 11.99 | $22.33 | 37200 |
| 2024-06-25 | 12.04 | $22.39 | 51200 |
| 2024-06-24 | 12.04 | $22.20 | 41900 |
| 2024-06-21 | 12.11 | $22.27 | 46900 |
| 2024-06-20 | 12.33 | $22.20 | 37100 |
| 2024-06-18 | 12.72 | $22.09 | 47600 |
| 2024-06-17 | 13.38 | $22.00 | 37800 |
| 2024-06-14 | 13.86 | $21.96 | 45900 |
| 2024-06-13 | 14.56 | $22.11 | 49100 |
| 2024-06-12 | 15.30 | $22.00 | 50300 |
| 2024-06-11 | 16.04 | $21.84 | 30400 |
| 2024-06-10 | 16.14 | $21.89 | 55300 |
| 2024-06-07 | 16.41 | $22.00 | 38000 |
| 2024-06-06 | 16.69 | $22.10 | 57200 |
| 2024-06-05 | 17.23 | $21.98 | 105300 |
| 2024-06-04 | 17.79 | $21.99 | 86400 |
| 2024-06-03 | 18.53 | $22.05 | 38800 |
| 2024-05-31 | 19.38 | $22.15 | 122900 |
| 2024-05-30 | 20.28 | $21.77 | 40000 |
| 2024-05-29 | 20.52 | $21.49 | 44200 |
| 2024-05-28 | 20.30 | $21.73 | 41900 |
| 2024-05-24 | 20.45 | $21.74 | 23100 |
| 2024-05-23 | 20.42 | $21.64 | 255000 |
| 2024-05-22 | 20.38 | $21.82 | 43200 |
| 2024-05-21 | 20.64 | $21.87 | 80100 |
| 2024-05-20 | 21.08 | $21.86 | 53500 |
| 2024-05-17 | 21.47 | $21.91 | 79500 |
| 2024-05-16 | 21.78 | $21.89 | 95200 |
| 2024-05-15 | 22.24 | $21.94 | 132500 |
| 2024-05-14 | 22.73 | $21.70 | 73000 |
| 2024-05-13 | 22.78 | $21.70 | 29000 |
| 2024-05-10 | 22.77 | $21.62 | 39800 |
| 2024-05-09 | 22.63 | $21.68 | 41400 |
| 2024-05-08 | 22.56 | $21.70 | 62200 |
| 2024-05-07 | 22.49 | $22.01 | 45600 |
| 2024-05-06 | 22.84 | $22.13 | 60300 |
| 2024-05-03 | 23.12 | $21.96 | 43300 |
| 2024-05-02 | 23.14 | $21.76 | 48500 |
| 2024-05-01 | 22.82 | $21.59 | 70200 |
| 2024-04-30 | 22.30 | $21.37 | 71700 |
| 2024-04-29 | 21.75 | $21.69 | 60900 |
| 2024-04-26 | 21.45 | $21.63 | 55800 |
| 2024-04-25 | 21.14 | $22.07 | 101000 |
| 2024-04-24 | 20.98 | $22.47 | 25400 |
| 2024-04-23 | 21.42 | $22.49 | 151600 |
| 2024-04-22 | 21.85 | $21.92 | 41800 |
| 2024-04-19 | 21.57 | $21.88 | 1.2M |
| 2024-04-18 | 21.01 | $21.78 | 55400 |
| 2024-04-17 | 20.42 | $21.95 | 53300 |
| 2024-04-16 | 19.85 | $21.63 | 54400 |
| 2024-04-15 | 18.51 | $21.61 | 53700 |
| 2024-04-12 | 17.20 | $22.39 | 38700 |
| 2024-04-11 | 16.57 | $22.61 | 37800 |
| 2024-04-10 | 16.03 | $22.89 | 53200 |
| 2024-04-09 | 15.65 | $23.48 | 34000 |
| 2024-04-08 | 16.46 | $23.50 | 31000 |
| 2024-04-05 | 17.32 | $23.55 | 71600 |
| 2024-04-04 | 18.22 | $23.45 | 67700 |
| 2024-04-03 | 18.85 | $23.09 | 62900 |
| 2024-04-02 | 18.71 | $22.95 | 42800 |
| 2024-04-01 | 18.34 | $23.11 | 114500 |
| 2024-03-28 | 18.17 | $22.99 | 191900 |
| 2024-03-27 | 18.39 | $23.55 | 51600 |
| 2024-03-26 | 19.26 | $23.53 | 38800 |
| 2024-03-25 | 20.17 | $23.58 | 61500 |
| 2024-03-22 | 20.84 | $23.99 | 49200 |
| 2024-03-21 | 20.54 | $23.99 | 65600 |
| 2024-03-20 | 20.23 | $23.75 | 45500 |
| 2024-03-19 | 20.28 | $23.73 | 52200 |
| 2024-03-18 | 20.54 | $23.38 | 34800 |
| 2024-03-15 | 21.37 | $23.41 | 70300 |
| 2024-03-14 | 22.19 | $23.66 | 48400 |
| 2024-03-13 | 22.20 | $23.80 | 45700 |
| 2024-03-12 | 21.72 | $23.82 | 50400 |
| 2024-03-11 | 21.23 | $23.86 | 41500 |
| 2024-03-08 | 20.23 | $23.99 | 37600 |
| 2024-03-07 | 19.21 | $23.77 | 40900 |
| 2024-03-06 | 18.49 | $23.57 | 71800 |
| 2024-03-05 | 17.96 | $23.43 | 55800 |
| 2024-03-04 | 17.88 | $23.35 | 44100 |
| 2024-03-01 | 17.79 | $23.52 | 73800 |
| 2024-02-29 | 17.70 | $23.40 | 179700 |
| 2024-02-28 | 17.91 | $23.12 | 49900 |
| 2024-02-27 | 18.47 | $23.10 | 41000 |
| 2024-02-26 | 19.06 | $23.21 | 48200 |
| 2024-02-23 | 19.40 | $23.22 | 54900 |
| 2024-02-22 | 19.70 | $23.07 | 33000 |
| 2024-02-21 | 20.12 | $23.03 | 53800 |
| 2024-02-20 | 20.56 | $23.30 | 54700 |
| 2024-02-16 | 20.82 | $23.14 | 46900 |
| 2024-02-15 | 21.32 | $23.22 | 36700 |
| 2024-02-14 | 21.86 | $23.08 | 49200 |
| 2024-02-13 | 22.35 | $23.23 | 57200 |
| 2024-02-12 | 22.77 | $23.64 | 39300 |
| 2024-02-09 | 22.36 | $23.50 | 42600 |
| 2024-02-08 | 21.99 | $23.31 | 36800 |
| 2024-02-07 | 21.96 | $23.25 | 105700 |
| 2024-02-06 | 21.99 | $23.24 | 50100 |
| 2024-02-05 | 21.76 | $23.16 | 46700 |
| 2024-02-02 | 21.62 | $23.49 | 68300 |
| 2024-02-01 | 20.80 | $23.70 | 95000 |
| 2024-01-31 | 19.83 | $23.50 | 76100 |
| 2024-01-30 | 19.13 | $23.42 | 89300 |
| 2024-01-29 | 18.52 | $23.37 | 45400 |
| 2024-01-26 | 17.99 | $23.20 | 53600 |
| 2024-01-25 | 17.58 | $23.51 | 69900 |
| 2024-01-24 | 17.08 | $23.18 | 41800 |
| 2024-01-23 | 17.17 | $23.11 | 32300 |
| 2024-01-22 | 17.36 | $23.15 | 72900 |
| 2024-01-19 | 17.56 | $22.96 | 80100 |
| 2024-01-18 | 18.17 | $22.95 | 94600 |
| 2024-01-17 | 18.81 | $22.90 | 49800 |
| 2024-01-16 | 19.58 | $22.97 | 45200 |
| 2024-01-12 | 20.09 | $23.06 | 31800 |
| 2024-01-11 | 20.22 | $23.06 | 54900 |
| 2024-01-10 | 20.38 | $23.03 | 32900 |
| 2024-01-09 | 20.21 | $22.97 | 40600 |
| 2024-01-08 | 20.09 | $22.98 | 52100 |
| 2024-01-05 | 20.02 | $22.67 | 69300 |
| 2024-01-04 | 20.39 | $22.50 | 33800 |
| 2024-01-03 | 20.79 | $22.48 | 72200 |
| 2024-01-02 | 21.30 | $22.39 | 55900 |
| 2023-12-29 | 21.64 | $22.48 | 123400 |
| 2023-12-28 | 21.88 | $22.97 | 95900 |
| 2023-12-27 | 21.25 | $22.98 | 82400 |
| 2023-12-26 | 20.70 | $22.80 | 89600 |
| 2023-12-22 | 20.13 | $22.77 | 64200 |
| 2023-12-21 | 19.74 | $22.52 | 54300 |
| 2023-12-20 | 19.50 | $22.38 | 58300 |
| 2023-12-19 | 19.26 | $22.37 | 74600 |
| 2023-12-18 | 19.17 | $22.38 | 96800 |
| 2023-12-15 | 19.01 | $22.49 | 90900 |
| 2023-12-14 | 18.83 | $22.34 | 90300 |
| 2023-12-13 | 19.01 | $21.84 | 144200 |
| 2023-12-12 | 19.82 | $21.37 | 45600 |
| 2023-12-11 | 20.65 | $21.49 | 67800 |
| 2023-12-08 | 21.64 | $21.80 | 94400 |
| 2023-12-07 | 22.37 | $22.05 | 56400 |
| 2023-12-06 | 22.69 | $22.08 | 55000 |
| 2023-12-05 | 23.29 | $21.97 | 74100 |
| 2023-12-04 | 24.11 | $21.80 | 84700 |
| 2023-12-01 | 24.99 | $22.32 | 64700 |
| 2023-11-30 | 25.01 | $22.25 | 180200 |
| 2023-11-29 | 25.14 | $22.03 | 59200 |
| 2023-11-28 | 25.17 | $21.88 | 62100 |
| 2023-11-27 | 25.37 | $21.95 | 39600 |
| 2023-11-24 | 25.71 | $21.86 | 16600 |
| 2023-11-22 | 26.25 | $21.84 | 100200 |
| 2023-11-21 | 26.81 | $21.95 | 125100 |
| 2023-11-20 | 27.50 | $21.86 | 61800 |
| 2023-11-17 | 28.22 | $21.97 | 83400 |
| 2023-11-16 | 28.62 | $22.11 | 49500 |
| 2023-11-15 | 28.85 | $22.14 | 60600 |
| 2023-11-14 | 29.20 | $22.15 | 84600 |
| 2023-11-13 | 29.57 | $21.50 | 42700 |
| 2023-11-10 | 30.63 | $21.25 | 31500 |
| 2023-11-09 | 32.03 | $21.04 | 46400 |
| 2023-11-08 | 33.49 | $21.38 | 47900 |
| 2023-11-07 | 34.56 | $21.45 | 41400 |
| 2023-11-06 | 35.64 | $21.72 | 55600 |
| 2023-11-03 | 36.45 | $21.81 | 72700 |
| 2023-11-02 | 37.26 | $21.60 | 58100 |
| 2023-11-01 | 38.32 | $20.89 | 97900 |
| 2023-10-31 | 40.30 | $20.26 | 79800 |
| 2023-10-30 | 41.29 | $19.95 | 74700 |
| 2023-10-27 | 41.59 | $19.77 | 39500 |
| 2023-10-26 | 41.92 | $19.92 | 62500 |
| 2023-10-25 | 42.19 | $20.02 | 84500 |
| 2023-10-24 | 42.80 | $20.14 | 85500 |
| 2023-10-23 | 43.45 | $19.74 | 160600 |
| 2023-10-20 | 43.32 | $19.62 | 73000 |
| 2023-10-19 | 42.79 | $19.45 | 98100 |
| 2023-10-18 | 41.95 | $19.44 | 58800 |
| 2023-10-17 | 41.12 | $19.53 | 51600 |
| 2023-10-16 | 40.33 | $19.70 | 77300 |
| 2023-10-13 | 39.49 | $19.55 | 50700 |
| 2023-10-12 | 38.64 | $19.82 | 50700 |
| 2023-10-11 | 37.87 | $20.03 | 81900 |
| 2023-10-10 | 37.21 | $19.90 | 80700 |
| 2023-10-09 | 36.14 | $19.79 | 69300 |
| 2023-10-06 | 34.84 | $19.66 | 165200 |
| 2023-10-05 | 33.46 | $19.88 | 121100 |
| 2023-10-04 | 32.13 | $19.70 | 139500 |
| 2023-10-03 | 30.40 | $19.67 | 157200 |
| 2023-10-02 | 28.59 | $20.30 | 106900 |
| 2023-09-29 | 27.11 | $21.05 | 358900 |
| 2023-09-28 | 26.12 | $21.23 | 172300 |
| 2023-09-27 | 25.28 | $21.67 | 137300 |
| 2023-09-26 | 24.85 | $21.67 | 192300 |
| 2023-09-25 | 24.14 | $21.86 | 75600 |
| 2023-09-22 | 23.40 | $21.86 | 41500 |
| 2023-09-21 | 22.62 | $21.72 | 44800 |
| 2023-09-20 | 21.59 | $22.09 | 82600 |
| 2023-09-19 | 21.13 | $22.18 | 86300 |
| 2023-09-18 | 20.71 | $22.19 | 42200 |
| 2023-09-15 | 20.27 | $22.23 | 69900 |
| 2023-09-14 | 19.81 | $22.25 | 33300 |
| 2023-09-13 | 19.49 | $22.23 | 1.1M |
| 2023-09-12 | 19.10 | $22.27 | 64400 |
| 2023-09-11 | 19.98 | $22.43 | 43400 |
| 2023-09-08 | 20.87 | $22.63 | 42000 |
| 2023-09-07 | 21.36 | $22.59 | 64600 |
| 2023-09-06 | 22.11 | $22.44 | 58600 |
| 2023-09-05 | 23.18 | $22.34 | 42200 |
| 2023-09-01 | 24.33 | $22.41 | 49900 |
| 2023-08-31 | 25.60 | $22.41 | 209700 |
| 2023-08-30 | 26.94 | $22.00 | 31500 |
| 2023-08-29 | 27.54 | $21.92 | 47600 |
| 2023-08-28 | 27.99 | $21.88 | 41600 |
| 2023-08-25 | 28.06 | $21.80 | 34100 |
| 2023-08-24 | 27.93 | $21.59 | 57100 |
| 2023-08-23 | 27.79 | $21.59 | 49200 |
| 2023-08-22 | 26.92 | $21.26 | 83200 |
| 2023-08-21 | 26.01 | $21.45 | 52600 |
| 2023-08-18 | 25.48 | $21.70 | 45000 |
| 2023-08-17 | 25.17 | $21.77 | 51500 |
| 2023-08-16 | 24.85 | $21.85 | 41100 |
| 2023-08-15 | 24.80 | $21.92 | 46000 |
| 2023-08-14 | 24.90 | $22.16 | 28900 |
| 2023-08-11 | 25.26 | $22.05 | 38300 |
| 2023-08-10 | 25.48 | $22.11 | 50100 |
| 2023-08-09 | 25.88 | $22.28 | 61900 |
| 2023-08-08 | 26.46 | $22.28 | 47900 |
| 2023-08-07 | 27.07 | $22.17 | 278500 |
| 2023-08-04 | 27.27 | $21.59 | 40800 |
| 2023-08-03 | 25.93 | $21.37 | 61200 |
| 2023-08-02 | 24.42 | $21.61 | 75800 |
| 2023-08-01 | 23.04 | $21.95 | 55500 |
| 2023-07-31 | 21.95 | $22.15 | 138500 |
| 2023-07-28 | 21.12 | $22.07 | 61300 |
| 2023-07-27 | 20.25 | $22.13 | 69500 |
| 2023-07-26 | 19.66 | $22.53 | 90600 |
| 2023-07-25 | 19.77 | $22.51 | 41200 |
| 2023-07-24 | 19.58 | $22.51 | 36300 |
| 2023-07-21 | 19.38 | $22.48 | 41500 |
| 2023-07-20 | 18.94 | $22.48 | 50300 |
| 2023-07-19 | 18.52 | $22.49 | 38000 |
| 2023-07-18 | 18.20 | $22.45 | 51300 |
| 2023-07-17 | 17.65 | $22.37 | 36600 |
| 2023-07-14 | 17.12 | $22.41 | 58100 |
| 2023-07-13 | 16.56 | $22.60 | 58300 |
| 2023-07-12 | 16.47 | $22.60 | 36400 |
| 2023-07-11 | 16.34 | $22.55 | 44000 |
| 2023-07-10 | 16.02 | $22.50 | 25800 |
| 2023-07-07 | 15.68 | $22.52 | 35400 |
| 2023-07-06 | 15.28 | $22.50 | 67200 |
| 2023-07-05 | 14.65 | $22.76 | 352600 |
| 2023-07-03 | 15.02 | $22.99 | 21400 |
| 2023-06-30 | 15.65 | $22.97 | 232900 |
| 2023-06-29 | 16.26 | $22.43 | 34500 |
| 2023-06-28 | 15.94 | $22.57 | 42600 |
| 2023-06-27 | 15.90 | $22.44 | 47900 |
| 2023-06-26 | 15.88 | $22.50 | 31400 |
| 2023-06-23 | 15.71 | $22.61 | 31500 |
| 2023-06-22 | 15.54 | $22.54 | 41200 |
| 2023-06-21 | 15.13 | $22.50 | 54700 |
| 2023-06-20 | 14.71 | $22.30 | 45900 |
| 2023-06-16 | 13.99 | $22.47 | 48800 |
| 2023-06-15 | 13.66 | $22.46 | 101300 |
| 2023-06-14 | 13.32 | $22.29 | 87900 |
| 2023-06-13 | 12.42 | $22.32 | 106700 |
| 2023-06-12 | 11.71 | $22.39 | 81600 |
| 2023-06-09 | 11.04 | $22.54 | 87800 |
| 2023-06-08 | 10.50 | $22.64 | 77100 |
| 2023-06-07 | 9.94 | $22.71 | 135600 |
| 2023-06-06 | 10.01 | $23.12 | 83400 |
| 2023-06-05 | 10.18 | $23.20 | 63900 |
| 2023-06-02 | 10.25 | $23.20 | 405200 |
| 2023-06-01 | 10.08 | $23.29 | 86400 |
| 2023-05-31 | 9.91 | $23.19 | 273200 |
| 2023-05-30 | 9.93 | $22.78 | 28500 |
| 2023-05-26 | 9.90 | $22.66 | 44900 |
| 2023-05-25 | 9.48 | $22.51 | 56600 |
| 2023-05-24 | 9.04 | $22.64 | 79800 |
| 2023-05-23 | 8.77 | $22.77 | 50600 |
| 2023-05-22 | 8.88 | $22.81 | 50500 |
| 2023-05-19 | 9.07 | $22.88 | 56400 |
| 2023-05-18 | 9.27 | $22.96 | 49500 |
| 2023-05-17 | 9.66 | $23.06 | 62600 |
| 2023-05-16 | 10.08 | $22.86 | 56800 |
| 2023-05-15 | 10.33 | $23.11 | 36600 |
| 2023-05-12 | 10.76 | $23.12 | 44100 |
| 2023-05-11 | 11.23 | $22.99 | 33600 |
| 2023-05-10 | 11.78 | $23.11 | 55700 |
| 2023-05-09 | 12.36 | $22.91 | 58200 |
| 2023-05-08 | 12.55 | $23.02 | 55100 |
| 2023-05-05 | 12.84 | $22.89 | 63000 |
| 2023-05-04 | 13.09 | $22.75 | 80600 |
| 2023-05-03 | 12.79 | $22.76 | 79600 |
| 2023-05-02 | 12.89 | $22.82 | 65700 |
| 2023-05-01 | 12.75 | $22.74 | 70600 |
| 2023-04-28 | 12.97 | $23.09 | 159700 |
| 2023-04-27 | 13.25 | $23.08 | 125400 |
| 2023-04-26 | 13.60 | $23.15 | 75500 |
| 2023-04-25 | 13.49 | $23.15 | 86200 |
| 2023-04-24 | 13.38 | $23.21 | 36300 |
| 2023-04-21 | 12.90 | $23.15 | 55200 |
| 2023-04-20 | 12.39 | $23.13 | 54900 |
| 2023-04-19 | 11.94 | $23.14 | 79200 |
| 2023-04-18 | 11.47 | $23.11 | 62700 |
| 2023-04-17 | 11.02 | $22.94 | 111100 |
| 2023-04-14 | 10.90 | $22.97 | 92900 |
| 2023-04-13 | 10.80 | $22.90 | 66500 |
| 2023-04-12 | 10.77 | $22.85 | 100200 |
| 2023-04-11 | 10.81 | $22.75 | 439500 |
| 2023-04-10 | 11.01 | $22.75 | 62300 |
| 2023-04-06 | 11.20 | $22.74 | 71700 |
| 2023-04-05 | 11.41 | $22.66 | 66400 |
| 2023-04-04 | 11.75 | $22.62 | 50100 |
| 2023-04-03 | 12.13 | $22.57 | 89200 |
| 2023-03-31 | 12.53 | $22.60 | 311700 |
| 2023-03-30 | 12.84 | $22.65 | 148500 |
| 2023-03-29 | 13.11 | $22.61 | 125700 |
| 2023-03-28 | 13.48 | $22.55 | 114400 |
| 2023-03-27 | 14.02 | $22.56 | 104300 |
| 2023-03-24 | 14.54 | $22.43 | 44100 |
| 2023-03-23 | 15.07 | $22.17 | 89000 |
| 2023-03-22 | 15.85 | $22.35 | 140300 |
| 2023-03-21 | 16.61 | $22.10 | 80700 |
| 2023-03-20 | 17.07 | $21.82 | 67200 |
| 2023-03-17 | 17.33 | $21.99 | 48800 |
| 2023-03-16 | 17.89 | $22.22 | 100500 |
| 2023-03-15 | 18.49 | $21.41 | 115400 |
| 2023-03-14 | 17.92 | $21.32 | 73000 |
| 2023-03-13 | 17.31 | $21.01 | 88000 |
| 2023-03-10 | 15.77 | $21.07 | 40500 |
| 2023-03-09 | 15.00 | $21.15 | 56400 |
| 2023-03-08 | 14.80 | $21.50 | 39100 |
| 2023-03-07 | 15.43 | $21.59 | 35000 |
| 2023-03-06 | 16.11 | $21.62 | 48900 |
| 2023-03-03 | 16.95 | $21.58 | 64100 |
| 2023-03-02 | 17.69 | $21.50 | 68700 |
| 2023-03-01 | 18.33 | $21.70 | 36300 |
| 2023-02-28 | 19.06 | $21.86 | 107300 |
| 2023-02-27 | 19.88 | $21.78 | 57400 |
| 2023-02-24 | 20.81 | $21.57 | 53200 |
| 2023-02-23 | 21.47 | $21.67 | 55700 |
| 2023-02-22 | 22.15 | $21.39 | 73300 |
| 2023-02-21 | 22.47 | $21.19 | 49000 |
| 2023-02-17 | 22.80 | $21.77 | 47800 |
| 2023-02-16 | 23.96 | $21.91 | 54600 |
| 2023-02-15 | 24.91 | $22.03 | 79800 |
| 2023-02-14 | 25.49 | $22.03 | 66900 |
| 2023-02-13 | 26.10 | $21.98 | 57700 |
| 2023-02-10 | 26.97 | $21.78 | 30300 |
| 2023-02-09 | 28.06 | $21.88 | 70400 |
| 2023-02-08 | 28.96 | $21.88 | 66800 |
| 2023-02-07 | 30.09 | $21.87 | 71400 |
| 2023-02-06 | 31.28 | $21.96 | 66800 |
| 2023-02-03 | 32.48 | $22.18 | 84100 |
| 2023-02-02 | 33.27 | $22.56 | 79700 |
| 2023-02-01 | 32.86 | $22.50 | 91800 |
| 2023-01-31 | 32.43 | $22.56 | 215900 |
| 2023-01-30 | 31.91 | $22.50 | 118900 |
| 2023-01-27 | 31.54 | $22.41 | 93000 |
| 2023-01-26 | 31.12 | $22.55 | 45100 |
| 2023-01-25 | 30.51 | $22.74 | 72700 |
| 2023-01-24 | 29.27 | $22.75 | 53100 |
| 2023-01-23 | 27.77 | $22.77 | 77000 |
| 2023-01-20 | 26.20 | $22.58 | 147800 |
| 2023-01-19 | 24.70 | $22.44 | 85100 |
| 2023-01-18 | 23.25 | $22.23 | 126400 |
| 2023-01-17 | 21.73 | $22.06 | 87900 |
| 2023-01-13 | 20.52 | $21.86 | 55100 |
| 2023-01-12 | 19.40 | $21.61 | 61900 |
| 2023-01-11 | 18.46 | $21.42 | 107400 |
| 2023-01-10 | 17.67 | $21.37 | 64000 |
| 2023-01-09 | 17.00 | $21.29 | 97800 |
| 2023-01-06 | 16.30 | $21.27 | 69500 |
| 2023-01-05 | 15.88 | $20.90 | 111000 |
| 2023-01-04 | 15.86 | $20.71 | 48800 |
| 2023-01-03 | 16.49 | $20.12 | 132000 |
| 2022-12-30 | 16.49 | $19.64 | 188200 |
| 2022-12-29 | 16.27 | $19.91 | 160000 |
| 2022-12-28 | 16.34 | $19.79 | 161500 |
| 2022-12-27 | 16.36 | $19.96 | 123100 |
| 2022-12-23 | 16.38 | $20.07 | 90300 |
| 2022-12-22 | 16.73 | $20.13 | 95300 |
| 2022-12-21 | 17.33 | $20.35 | 98700 |
| 2022-12-20 | 17.88 | $20.39 | 117800 |
| 2022-12-19 | 18.47 | $20.55 | 111300 |
| 2022-12-16 | 18.72 | $20.48 | 126900 |
| 2022-12-15 | 18.98 | $20.53 | 138100 |
| 2022-12-14 | 19.09 | $20.61 | 124400 |
| 2022-12-13 | 19.12 | $20.70 | 123800 |
| 2022-12-12 | 19.20 | $20.36 | 128900 |
| 2022-12-09 | 19.81 | $20.48 | 128900 |
| 2022-12-08 | 20.45 | $20.53 | 322000 |
| 2022-12-07 | 21.06 | $20.60 | 133000 |
| 2022-12-06 | 21.58 | $20.44 | 105800 |
| 2022-12-05 | 22.13 | $20.61 | 131000 |
| 2022-12-02 | 22.32 | $21.00 | 98900 |
| 2022-12-01 | 22.51 | $20.69 | 165600 |
| 2022-11-30 | 23.10 | $20.39 | 266300 |
| 2022-11-29 | 24.26 | $20.13 | 251200 |
| 2022-11-28 | 25.48 | $20.45 | 85100 |
| 2022-11-25 | 26.08 | $20.60 | 25000 |
| 2022-11-23 | 26.36 | $20.65 | 53100 |
| 2022-11-22 | 26.77 | $20.46 | 89000 |
| 2022-11-21 | 27.33 | $20.47 | 92500 |
| 2022-11-18 | 28.03 | $20.33 | 77300 |
| 2022-11-17 | 28.77 | $20.41 | 88800 |
| 2022-11-16 | 29.48 | $20.56 | 77000 |
| 2022-11-15 | 30.01 | $20.63 | 256200 |
| 2022-11-14 | 30.58 | $20.01 | 84100 |
| 2022-11-11 | 31.58 | $20.31 | 81800 |
| 2022-11-10 | 32.51 | $20.18 | 102700 |
| 2022-11-09 | 33.87 | $19.09 | 99200 |
| 2022-11-08 | 34.61 | $19.39 | 119500 |
| 2022-11-07 | 35.30 | $18.98 | 100000 |
| 2022-11-04 | 35.09 | $18.89 | 137000 |
| 2022-11-03 | 34.86 | $18.91 | 94700 |
| 2022-11-02 | 34.76 | $19.04 | 127300 |
| 2022-11-01 | 34.69 | $19.02 | 98100 |
| 2022-10-31 | 34.66 | $19.12 | 136200 |
| 2022-10-28 | 34.79 | $19.30 | 50400 |
| 2022-10-27 | 35.07 | $19.23 | 100000 |
| 2022-10-26 | 35.36 | $19.51 | 137300 |
| 2022-10-25 | 35.90 | $19.61 | 114800 |
| 2022-10-24 | 36.01 | $19.31 | 162300 |
| 2022-10-21 | 35.36 | $19.22 | 162800 |
| 2022-10-20 | 34.75 | $19.38 | 100300 |
| 2022-10-19 | 34.21 | $19.48 | 118100 |
| 2022-10-18 | 33.69 | $19.63 | 101600 |
| 2022-10-17 | 33.34 | $19.54 | 159100 |
| 2022-10-14 | 32.97 | $19.48 | 420700 |
| 2022-10-13 | 32.58 | $19.46 | 276200 |
| 2022-10-12 | 31.67 | $19.72 | 112200 |
| 2022-10-11 | 30.85 | $19.85 | 421400 |
| 2022-10-10 | 30.18 | $19.98 | 171900 |
| 2022-10-07 | 29.57 | $20.33 | 187900 |
| 2022-10-06 | 29.22 | $20.67 | 143700 |
| 2022-10-05 | 29.26 | $20.98 | 58200 |
| 2022-10-04 | 29.64 | $21.22 | 86700 |
| 2022-10-03 | 30.22 | $20.88 | 66900 |
| 2022-09-30 | 30.15 | $20.64 | 374000 |
| 2022-09-29 | 30.07 | $20.86 | 143200 |
| 2022-09-28 | 29.89 | $21.08 | 82800 |
| 2022-09-27 | 29.97 | $20.80 | 80300 |
| 2022-09-26 | 29.48 | $20.74 | 74600 |
| 2022-09-23 | 29.05 | $20.95 | 76300 |
| 2022-09-22 | 28.86 | $21.32 | 54300 |
| 2022-09-21 | 29.12 | $21.54 | 120700 |
| 2022-09-20 | 29.40 | $21.30 | 70400 |
| 2022-09-19 | 28.91 | $21.34 | 65500 |
| 2022-09-16 | 28.49 | $21.44 | 53500 |
| 2022-09-15 | 28.04 | $21.40 | 55600 |
| 2022-09-14 | 27.85 | $21.60 | 58200 |
| 2022-09-13 | 27.64 | $21.54 | 55100 |
| 2022-09-12 | 27.34 | $21.61 | 91800 |
| 2022-09-09 | 27.25 | $21.50 | 59900 |
| 2022-09-08 | 26.48 | $21.12 | 71900 |
| 2022-09-07 | 25.55 | $21.37 | 60800 |
| 2022-09-06 | 24.82 | $21.38 | 60300 |
| 2022-09-02 | 24.05 | $21.60 | 86900 |
| 2022-09-01 | 23.51 | $21.68 | 51400 |
| 2022-08-31 | 22.61 | $21.84 | 81300 |
| 2022-08-30 | 21.80 | $22.04 | 56400 |
| 2022-08-29 | 21.16 | $22.05 | 61500 |
| 2022-08-26 | 20.58 | $22.25 | 50300 |
| 2022-08-25 | 20.12 | $22.47 | 126700 |
| 2022-08-24 | 19.73 | $22.20 | 74200 |
| 2022-08-23 | 19.04 | $21.98 | 160100 |
| 2022-08-22 | 18.32 | $22.73 | 60400 |
| 2022-08-19 | 18.88 | $22.96 | 69100 |
| 2022-08-18 | 19.73 | $23.14 | 49700 |
| 2022-08-17 | 20.54 | $23.08 | 165900 |
| 2022-08-16 | 21.29 | $23.30 | 44600 |
| 2022-08-15 | 21.72 | $23.34 | 163300 |
| 2022-08-12 | 22.00 | $23.53 | 132800 |
| 2022-08-11 | 22.30 | $23.46 | 78900 |
| 2022-08-10 | 22.22 | $23.63 | 77200 |
| 2022-08-09 | 22.15 | $23.36 | 79200 |
| 2022-08-08 | 22.33 | $23.52 | 79200 |
| 2022-08-05 | 22.38 | $23.43 | 154400 |
| 2022-08-04 | 22.44 | $23.86 | 89400 |
| 2022-08-03 | 21.53 | $23.86 | 102500 |
| 2022-08-02 | 20.57 | $23.60 | 244100 |
| 2022-08-01 | 19.80 | $23.21 | 121900 |
| 2022-07-29 | 19.15 | $23.38 | 114400 |
| 2022-07-28 | 18.58 | $22.97 | 131800 |
| 2022-07-27 | 18.32 | $23.17 | 66900 |
| 2022-07-26 | 17.62 | $22.98 | 69800 |
| 2022-07-25 | 17.04 | $22.89 | 54600 |
| 2022-07-22 | 16.59 | $22.85 | 37900 |
| 2022-07-21 | 16.11 | $22.68 | 53900 |
| 2022-07-20 | 15.92 | $22.36 | 91200 |
| 2022-07-19 | 16.06 | $22.43 | 63300 |
| 2022-07-18 | 16.12 | $22.31 | 54700 |
| 2022-07-15 | 16.28 | $22.18 | 47600 |
| 2022-07-14 | 16.55 | $22.04 | 82100 |
| 2022-07-13 | 17.25 | $21.89 | 88100 |
| 2022-07-12 | 18.06 | $21.86 | 82300 |
| 2022-07-11 | 18.73 | $21.88 | 72700 |
| 2022-07-08 | 19.50 | $21.99 | 99800 |
| 2022-07-07 | 20.14 | $22.28 | 57500 |
| 2022-07-06 | 20.53 | $22.15 | 60600 |
| 2022-07-05 | 21.19 | $22.26 | 50300 |
| 2022-07-01 | 21.82 | $22.26 | 49800 |
| 2022-06-30 | 22.49 | $21.85 | 42000 |
| 2022-06-29 | 23.55 | $21.72 | 75600 |
| 2022-06-28 | 24.67 | $21.76 | 82500 |
| 2022-06-27 | 25.91 | $21.78 | 46600 |
| 2022-06-24 | 27.15 | $21.67 | 53300 |
| 2022-06-23 | 28.28 | $21.43 | 133800 |
| 2022-06-22 | 29.19 | $21.21 | 90700 |
| 2022-06-21 | 29.92 | $21.05 | 134700 |
| 2022-06-17 | 30.24 | $20.89 | 116600 |
| 2022-06-16 | 30.52 | $20.89 | 140800 |
| 2022-06-15 | 30.65 | $21.02 | 181300 |
| 2022-06-14 | 30.79 | $20.62 | 189200 |
| 2022-06-13 | 31.01 | $20.95 | 150900 |
| 2022-06-10 | 31.39 | $21.83 | 119200 |
| 2022-06-09 | 32.82 | $22.26 | 106800 |
| 2022-06-08 | 33.98 | $22.60 | 104400 |
| 2022-06-07 | 34.58 | $22.69 | 204200 |
| 2022-06-06 | 35.26 | $22.61 | 156300 |
| 2022-06-03 | 35.94 | $22.71 | 279200 |
| 2022-06-02 | 36.65 | $22.83 | 169700 |
| 2022-06-01 | 37.37 | $22.81 | 269800 |
| 2022-05-31 | 37.96 | $22.84 | 219200 |
| 2022-05-27 | 38.72 | $22.92 | 144100 |
| 2022-05-26 | 39.53 | $22.44 | 161100 |
| 2022-05-25 | 40.97 | $21.89 | 175900 |
| 2022-05-24 | 43.00 | $21.21 | 238000 |
| 2022-05-23 | 44.01 | $21.15 | 132500 |
| 2022-05-20 | 45.13 | $21.05 | 126700 |
| 2022-05-19 | 46.31 | $21.19 | 162100 |
| 2022-05-18 | 47.34 | $21.10 | 139300 |
| 2022-05-17 | 48.30 | $21.17 | 220100 |
| 2022-05-16 | 49.58 | $21.17 | 118400 |
| 2022-05-13 | 50.32 | $20.97 | 98200 |
| 2022-05-12 | 51.10 | $20.91 | 144400 |
| 2022-05-11 | 51.42 | $20.69 | 151800 |
| 2022-05-10 | 51.74 | $20.55 | 151500 |
| 2022-05-09 | 51.51 | $20.24 | 182300 |
| 2022-05-06 | 50.45 | $20.31 | 404400 |
| 2022-05-05 | 49.46 | $20.66 | 191000 |
| 2022-05-04 | 48.57 | $21.05 | 285900 |
| 2022-05-03 | 47.63 | $20.60 | 293700 |
| 2022-05-02 | 46.22 | $20.53 | 204000 |
| 2022-04-29 | 44.74 | $21.12 | 374900 |
| 2022-04-28 | 43.44 | $21.69 | 198600 |
| 2022-04-27 | 42.14 | $21.53 | 175500 |
| 2022-04-26 | 40.97 | $21.81 | 241700 |
| 2022-04-25 | 39.95 | $21.81 | 116700 |
| 2022-04-22 | 38.72 | $21.63 | 123200 |
| 2022-04-21 | 37.43 | $21.80 | 154900 |
| 2022-04-20 | 36.17 | $22.04 | 206700 |
| 2022-04-19 | 35.06 | $21.98 | 328900 |
| 2022-04-18 | 33.89 | $22.17 | 256400 |
| 2022-04-14 | 32.84 | $22.39 | 141200 |
| 2022-04-13 | 31.81 | $22.56 | 132500 |
| 2022-04-12 | 30.98 | $22.77 | 338100 |
| 2022-04-11 | 30.11 | $22.94 | 174900 |
| 2022-04-08 | 29.53 | $23.39 | 98500 |
| 2022-04-07 | 29.34 | $23.54 | 129900 |
| 2022-04-06 | 29.29 | $23.38 | 140600 |
| 2022-04-05 | 29.24 | $23.66 | 102900 |
| 2022-04-04 | 29.55 | $24.07 | 82900 |
| 2022-04-01 | 30.43 | $24.13 | 57100 |
| 2022-03-31 | 31.41 | $24.13 | 202700 |
| 2022-03-30 | 32.60 | $24.09 | 75100 |
| 2022-03-29 | 33.39 | $23.92 | 152500 |
| 2022-03-28 | 33.79 | $23.68 | 60000 |
| 2022-03-25 | 33.76 | $23.60 | 140400 |
| 2022-03-24 | 33.72 | $23.76 | 131800 |
| 2022-03-23 | 33.96 | $23.70 | 133400 |
| 2022-03-22 | 34.08 | $23.75 | 90200 |
| 2022-03-21 | 34.20 | $23.78 | 99300 |
| 2022-03-18 | 34.41 | $24.02 | 159700 |
| 2022-03-17 | 34.81 | $23.81 | 164300 |
| 2022-03-16 | 35.22 | $23.66 | 166100 |
| 2022-03-15 | 34.88 | $23.38 | 143800 |
| 2022-03-14 | 34.00 | $23.31 | 118900 |
| 2022-03-11 | 33.07 | $23.86 | 78100 |
| 2022-03-10 | 32.57 | $23.95 | 109200 |
| 2022-03-09 | 32.20 | $24.14 | 119700 |
| 2022-03-08 | 32.09 | $24.03 | 150600 |
| 2022-03-07 | 31.84 | $24.11 | 171300 |
| 2022-03-04 | 31.63 | $24.36 | 128400 |
| 2022-03-03 | 31.64 | $24.38 | 92900 |
| 2022-03-02 | 31.75 | $24.55 | 125400 |
| 2022-03-01 | 32.10 | $24.54 | 80400 |
| 2022-02-28 | 32.47 | $24.45 | 158700 |
| 2022-02-25 | 32.69 | $24.48 | 121900 |
| 2022-02-24 | 32.67 | $24.19 | 171900 |
| 2022-02-23 | 31.96 | $24.15 | 93100 |
| 2022-02-22 | 31.42 | $24.26 | 212400 |
| 2022-02-18 | 30.98 | $24.48 | 102200 |
| 2022-02-17 | 30.79 | $24.44 | 94600 |
| 2022-02-16 | 30.59 | $24.52 | 174600 |
| 2022-02-15 | 30.16 | $24.25 | 80200 |
| 2022-02-14 | 29.03 | $24.00 | 161900 |
| 2022-02-11 | 27.48 | $24.24 | 188300 |
| 2022-02-10 | 26.06 | $24.46 | 277900 |
| 2022-02-09 | 24.80 | $24.93 | 115400 |
| 2022-02-08 | 23.98 | $24.91 | 172700 |
| 2022-02-07 | 22.93 | $24.95 | 170200 |
| 2022-02-04 | 21.96 | $25.05 | 227200 |
| 2022-02-03 | 21.11 | $25.34 | 108900 |
| 2022-02-02 | 20.48 | $25.44 | 69600 |
| 2022-02-01 | 20.07 | $25.49 | 44100 |
| 2022-01-31 | 19.74 | $25.52 | 93100 |
| 2022-01-28 | 18.94 | $25.31 | 101600 |
| 2022-01-27 | 17.57 | $25.20 | 155000 |
| 2022-01-26 | 16.13 | $25.83 | 48600 |
| 2022-01-25 | 15.98 | $26.02 | 48700 |
| 2022-01-24 | 15.33 | $26.05 | 58700 |
| 2022-01-21 | 14.69 | $26.17 | 33300 |
| 2022-01-20 | 14.28 | $26.14 | 45100 |
| 2022-01-19 | 14.04 | $26.05 | 37600 |
| 2022-01-18 | 13.58 | $26.00 | 101800 |
| 2022-01-14 | 13.09 | $26.46 | 31900 |
| 2022-01-13 | 13.65 | $26.61 | 36300 |
| 2022-01-12 | 14.26 | $26.50 | 33200 |
| 2022-01-11 | 14.91 | $26.59 | 41000 |
| 2022-01-10 | 15.60 | $26.44 | 34400 |
| 2022-01-07 | 15.66 | $26.52 | 53000 |
| 2022-01-06 | 15.72 | $26.53 | 70200 |
| 2022-01-05 | 15.95 | $26.62 | 39500 |
| 2022-01-04 | 16.57 | $26.79 | 59800 |
| 2022-01-03 | 16.96 | $27.05 | 43600 |
| 2021-12-31 | 16.18 | $27.11 | 75600 |
| 2021-12-30 | 15.11 | $27.16 | 25900 |
| 2021-12-29 | 14.07 | $27.02 | 30400 |
| 2021-12-28 | 13.36 | $27.00 | 25900 |
| 2021-12-27 | 12.84 | $26.95 | 48500 |
| 2021-12-23 | 12.30 | $26.81 | 18800 |
| 2021-12-22 | 11.73 | $26.89 | 38000 |
| 2021-12-21 | 11.45 | $26.63 | 49400 |
| 2021-12-20 | 11.78 | $26.61 | 36800 |
| 2021-12-17 | 12.12 | $26.69 | 43000 |
| 2021-12-16 | 12.14 | $26.73 | 61200 |
| 2021-12-15 | 12.17 | $26.62 | 50700 |
| 2021-12-14 | 12.69 | $26.56 | 42700 |
| 2021-12-13 | 13.24 | $26.69 | 15400 |
| 2021-12-10 | 13.79 | $26.72 | 33400 |
| 2021-12-09 | 14.29 | $26.76 | 24500 |
| 2021-12-08 | 14.92 | $26.66 | 48100 |
| 2021-12-07 | 15.58 | $26.71 | 74000 |
| 2021-12-06 | 16.03 | $26.75 | 25600 |
| 2021-12-03 | 16.85 | $26.64 | 25600 |
| 2021-12-02 | 17.73 | $26.74 | 49100 |
| 2021-12-01 | 18.66 | $26.44 | 85300 |
| 2021-11-30 | 19.36 | $26.53 | 156600 |
| 2021-11-29 | 20.15 | $26.61 | 56700 |
| 2021-11-26 | 21.00 | $26.58 | 28400 |
| 2021-11-24 | 21.90 | $26.72 | 48000 |
| 2021-11-23 | 23.04 | $26.68 | 39700 |
| 2021-11-22 | 24.20 | $26.72 | 86300 |
| 2021-11-19 | 25.22 | $26.78 | 95300 |
| 2021-11-18 | 26.46 | $26.75 | 50400 |
| 2021-11-17 | 27.77 | $26.84 | 44600 |
| 2021-11-16 | 28.93 | $26.73 | 123700 |
| 2021-11-15 | 30.08 | $26.86 | 131700 |
| 2021-11-12 | 31.19 | $26.86 | 26500 |
| 2021-11-11 | 32.43 | $26.80 | 24100 |
| 2021-11-10 | 33.74 | $26.95 | 133400 |
| 2021-11-09 | 35.12 | $27.06 | 72200 |
| 2021-11-08 | 35.58 | $27.29 | 24100 |
| 2021-11-05 | 35.27 | $27.27 | 116000 |
| 2021-11-04 | 34.96 | $27.18 | 54300 |
| 2021-11-03 | 35.14 | $27.13 | 65700 |
| 2021-11-02 | 35.42 | $27.05 | 79700 |
| 2021-11-01 | 35.91 | $26.94 | 65300 |
| 2021-10-29 | 36.66 | $26.59 | 132500 |
| 2021-10-28 | 37.94 | $26.71 | 62900 |
| 2021-10-27 | 39.28 | $26.83 | 90900 |
| 2021-10-26 | 39.80 | $26.80 | 84500 |
| 2021-10-25 | 40.34 | $26.86 | 132700 |
| 2021-10-22 | 40.97 | $26.81 | 78900 |
| 2021-10-21 | 41.68 | $26.75 | 64700 |
| 2021-10-20 | 42.46 | $26.75 | 155700 |
| 2021-10-19 | 43.32 | $26.70 | 99500 |
| 2021-10-18 | 44.28 | $26.73 | 71400 |
| 2021-10-15 | 45.11 | $26.79 | 44000 |
| 2021-10-14 | 45.60 | $26.91 | 58000 |
| 2021-10-13 | 46.12 | $26.73 | 81900 |
| 2021-10-12 | 46.97 | $26.64 | 47600 |
| 2021-10-11 | 48.04 | $26.45 | 25500 |
| 2021-10-08 | 49.49 | $26.46 | 75200 |
| 2021-10-07 | 51.08 | $26.40 | 130600 |
| 2021-10-06 | 52.67 | $26.35 | 80200 |
| 2021-10-05 | 54.50 | $26.11 | 101800 |
| 2021-10-04 | 56.43 | $26.24 | 41800 |
| 2021-10-01 | 58.10 | $26.47 | 26400 |
| 2021-09-30 | 59.28 | $26.45 | 162000 |
| 2021-09-29 | 60.52 | $26.63 | 40700 |
| 2021-09-28 | 61.94 | $26.32 | 102400 |
| 2021-09-27 | 63.66 | $26.53 | 85300 |
| 2021-09-24 | 64.95 | $26.66 | 40100 |
| 2021-09-23 | 65.75 | $26.71 | 88700 |
| 2021-09-22 | 66.36 | $26.82 | 108700 |
| 2021-09-21 | 67.07 | $26.70 | 47100 |
| 2021-09-20 | 67.92 | $26.69 | 36000 |
| 2021-09-17 | 68.82 | $26.70 | 140100 |
| 2021-09-16 | 69.50 | $26.77 | 84600 |
| 2021-09-15 | 70.25 | $26.74 | 80800 |
| 2021-09-14 | 71.07 | $26.60 | 29900 |
| 2021-09-13 | 71.98 | $26.63 | 45800 |
| 2021-09-10 | 72.94 | $26.64 | 74100 |
| 2021-09-09 | 73.95 | $26.64 | 51900 |
| 2021-09-08 | 74.34 | $26.68 | 77500 |
| 2021-09-07 | 74.73 | $26.81 | 60100 |
| 2021-09-03 | 74.67 | $26.99 | 144100 |
| 2021-09-02 | 74.61 | $26.80 | 254300 |
| 2021-09-01 | 74.56 | $26.83 | 81300 |
| 2021-08-31 | 74.53 | $26.73 | 164000 |
| 2021-08-30 | 74.54 | $26.75 | 70400 |
| 2021-08-27 | 74.38 | $26.82 | 49600 |
| 2021-08-26 | 74.22 | $26.66 | 41000 |
| 2021-08-25 | 74.07 | $26.75 | 98600 |
| 2021-08-24 | 73.79 | $26.77 | 46600 |
| 2021-08-23 | 73.51 | $26.77 | 36600 |
| 2021-08-20 | 73.15 | $26.75 | 36700 |
| 2021-08-19 | 72.78 | $26.70 | 43700 |
| 2021-08-18 | 72.41 | $26.67 | 51000 |
| 2021-08-17 | 71.92 | $26.71 | 34900 |
| 2021-08-16 | 71.35 | $26.70 | 58900 |
| 2021-08-13 | 70.76 | $26.75 | 144600 |
| 2021-08-12 | 70.04 | $26.70 | 54000 |
| 2021-08-11 | 69.30 | $26.73 | 39200 |
| 2021-08-10 | 68.52 | $26.69 | 47900 |
| 2021-08-09 | 67.70 | $26.80 | 65900 |
| 2021-08-06 | 66.48 | $26.88 | 94600 |
| 2021-08-05 | 65.18 | $26.82 | 119500 |
| 2021-08-04 | 63.80 | $26.82 | 215500 |
| 2021-08-03 | 62.34 | $26.82 | 98900 |
| 2021-08-02 | 60.77 | $26.82 | 83300 |
| 2021-07-30 | 59.12 | $26.82 | 184700 |
| 2021-07-29 | 57.38 | $26.85 | 37500 |
| 2021-07-28 | 55.54 | $26.83 | 96300 |
| 2021-07-27 | 53.62 | $27.08 | 30600 |
| 2021-07-26 | 51.50 | $27.00 | 47200 |
| 2021-07-23 | 49.22 | $26.99 | 38900 |
| 2021-07-22 | 46.82 | $26.92 | 56000 |
| 2021-07-21 | 44.30 | $26.92 | 51600 |
| 2021-07-20 | 41.64 | $26.90 | 57500 |
| 2021-07-19 | 38.84 | $26.84 | 70200 |
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