Is Sempra (SREA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Sempra (SREA) research center and poll results.
NYSE : SREA
Sempra
$21.39 USD
-$0.01 (-0.05%)
- Volume
- 110.69K
- Average Volume
- 61.87K
- Market Capitalization
- $13.97B
- P/E Ratio
- 29.47
- Dividend Yield
- 2.82%
- Price Target
- Year High
- $23.84
- Year Low
- $20.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.81
- Current Ratio
- $1.69
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.16
2026-07-17
Close Price
$21.39
Vol: 111200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.55
Average
23.88
Maximum
27.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.16 | $21.39 | 111200 |
| 2026-07-16 | 21.14 | $21.40 | 29604 |
| 2026-07-15 | 21.11 | $21.42 | 195206 |
| 2026-07-14 | 21.09 | $21.33 | 92900 |
| 2026-07-13 | 21.09 | $21.31 | 48616 |
| 2026-07-10 | 21.09 | $21.38 | 36500 |
| 2026-07-09 | 21.08 | $21.41 | 45000 |
| 2026-07-08 | 21.06 | $21.34 | 76100 |
| 2026-07-07 | 21.04 | $21.34 | 54810 |
| 2026-07-06 | 21.03 | $21.35 | 54812 |
| 2026-07-02 | 21.02 | $21.14 | 43202 |
| 2026-07-01 | 21.03 | $21.13 | 54400 |
| 2026-06-30 | 21.05 | $20.86 | 578400 |
| 2026-06-29 | 21.09 | $20.96 | 64202 |
| 2026-06-26 | 21.11 | $20.80 | 90200 |
| 2026-06-25 | 21.14 | $20.95 | 132500 |
| 2026-06-24 | 21.15 | $20.90 | 126800 |
| 2026-06-23 | 21.17 | $20.83 | 69315 |
| 2026-06-22 | 21.19 | $20.92 | 40600 |
| 2026-06-18 | 21.20 | $21.10 | 71900 |
| 2026-06-17 | 21.21 | $20.90 | 34900 |
| 2026-06-16 | 21.22 | $20.92 | 71000 |
| 2026-06-15 | 21.24 | $20.95 | 50300 |
| 2026-06-12 | 21.26 | $21.33 | 30300 |
| 2026-06-11 | 21.27 | $21.36 | 293147 |
| 2026-06-10 | 21.28 | $21.12 | 72300 |
| 2026-06-09 | 21.31 | $20.98 | 75400 |
| 2026-06-08 | 21.34 | $20.94 | 50500 |
| 2026-06-05 | 21.37 | $21.07 | 49855 |
| 2026-06-04 | 21.39 | $21.30 | 19700 |
| 2026-06-03 | 21.41 | $21.31 | 21226 |
| 2026-06-02 | 21.42 | $21.52 | 77300 |
| 2026-06-01 | 21.42 | $21.60 | 30113 |
| 2026-05-29 | 21.42 | $21.40 | 100700 |
| 2026-05-28 | 21.43 | $21.30 | 25810 |
| 2026-05-27 | 21.43 | $21.20 | 63300 |
| 2026-05-26 | 21.46 | $21.29 | 27600 |
| 2026-05-22 | 21.48 | $21.20 | 13500 |
| 2026-05-21 | 21.50 | $21.20 | 21400 |
| 2026-05-20 | 21.53 | $21.30 | 25438 |
| 2026-05-19 | 21.55 | $21.17 | 22000 |
| 2026-05-18 | 21.58 | $21.30 | 32800 |
| 2026-05-15 | 21.61 | $21.29 | 23111 |
| 2026-05-14 | 21.64 | $21.55 | 19400 |
| 2026-05-13 | 21.65 | $21.61 | 26100 |
| 2026-05-12 | 21.66 | $21.65 | 24100 |
| 2026-05-11 | 21.67 | $21.59 | 36700 |
| 2026-05-08 | 21.67 | $21.62 | 43043 |
| 2026-05-07 | 21.67 | $21.47 | 35207 |
| 2026-05-06 | 21.66 | $21.55 | 19549 |
| 2026-05-05 | 21.65 | $21.50 | 27600 |
| 2026-05-04 | 21.64 | $21.56 | 42600 |
| 2026-05-01 | 21.61 | $21.60 | 23500 |
| 2026-04-30 | 21.59 | $21.57 | 61437 |
| 2026-04-29 | 21.55 | $21.47 | 20549 |
| 2026-04-28 | 21.51 | $21.62 | 26411 |
| 2026-04-27 | 21.48 | $21.70 | 16014 |
| 2026-04-24 | 21.45 | $21.69 | 28900 |
| 2026-04-23 | 21.43 | $21.69 | 62827 |
| 2026-04-22 | 21.44 | $21.74 | 20200 |
| 2026-04-21 | 21.43 | $21.75 | 31327 |
| 2026-04-20 | 21.44 | $21.93 | 23000 |
| 2026-04-17 | 21.42 | $21.97 | 32000 |
| 2026-04-16 | 21.42 | $21.75 | 21907 |
| 2026-04-15 | 21.43 | $21.85 | 30000 |
| 2026-04-14 | 21.44 | $21.79 | 42200 |
| 2026-04-13 | 21.44 | $21.64 | 45919 |
| 2026-04-10 | 21.45 | $21.56 | 51800 |
| 2026-04-09 | 21.49 | $21.36 | 31600 |
| 2026-04-08 | 21.53 | $21.27 | 35223 |
| 2026-04-07 | 21.59 | $21.20 | 29200 |
| 2026-04-06 | 21.65 | $21.11 | 30200 |
| 2026-04-02 | 21.73 | $21.15 | 41600 |
| 2026-04-01 | 21.80 | $20.82 | 103800 |
| 2026-03-31 | 21.90 | $20.60 | 328000 |
| 2026-03-30 | 22.00 | $20.93 | 51800 |
| 2026-03-27 | 22.09 | $21.17 | 27500 |
| 2026-03-26 | 22.16 | $21.40 | 50600 |
| 2026-03-25 | 22.22 | $21.71 | 29100 |
| 2026-03-24 | 22.27 | $21.71 | 34500 |
| 2026-03-23 | 22.32 | $21.91 | 42800 |
| 2026-03-20 | 22.36 | $21.53 | 43100 |
| 2026-03-19 | 22.43 | $22.00 | 36000 |
| 2026-03-18 | 22.47 | $21.92 | 32800 |
| 2026-03-17 | 22.53 | $21.97 | 25100 |
| 2026-03-16 | 22.58 | $21.89 | 35200 |
| 2026-03-13 | 22.64 | $21.84 | 33834 |
| 2026-03-12 | 22.69 | $22.25 | 44500 |
| 2026-03-11 | 22.72 | $22.30 | 18800 |
| 2026-03-10 | 22.75 | $22.39 | 58400 |
| 2026-03-09 | 22.77 | $22.41 | 51900 |
| 2026-03-06 | 22.79 | $22.63 | 38900 |
| 2026-03-05 | 22.79 | $22.68 | 28100 |
| 2026-03-04 | 22.79 | $22.79 | 40200 |
| 2026-03-03 | 22.78 | $22.57 | 29500 |
| 2026-03-02 | 22.78 | $22.73 | 61800 |
| 2026-02-27 | 22.77 | $22.50 | 236400 |
| 2026-02-26 | 22.78 | $22.71 | 26100 |
| 2026-02-25 | 22.78 | $22.76 | 55200 |
| 2026-02-24 | 22.78 | $22.67 | 50000 |
| 2026-02-23 | 22.79 | $22.71 | 27200 |
| 2026-02-20 | 22.80 | $22.90 | 35900 |
| 2026-02-19 | 22.80 | $22.83 | 38700 |
| 2026-02-18 | 22.80 | $23.02 | 60100 |
| 2026-02-17 | 22.79 | $23.10 | 50500 |
| 2026-02-13 | 22.78 | $22.96 | 36400 |
| 2026-02-12 | 22.77 | $22.88 | 22300 |
| 2026-02-11 | 22.77 | $22.86 | 617400 |
| 2026-02-10 | 22.77 | $22.89 | 356500 |
| 2026-02-09 | 22.77 | $22.85 | 34100 |
| 2026-02-06 | 22.77 | $22.76 | 53400 |
| 2026-02-05 | 22.76 | $22.65 | 27800 |
| 2026-02-04 | 22.76 | $22.68 | 28800 |
| 2026-02-03 | 22.75 | $22.60 | 38100 |
| 2026-02-02 | 22.75 | $22.60 | 47300 |
| 2026-01-30 | 22.74 | $22.50 | 56500 |
| 2026-01-29 | 22.72 | $22.69 | 34800 |
| 2026-01-28 | 22.70 | $22.71 | 26500 |
| 2026-01-27 | 22.68 | $22.75 | 48000 |
| 2026-01-26 | 22.66 | $22.87 | 33200 |
| 2026-01-23 | 22.63 | $22.91 | 43100 |
| 2026-01-22 | 22.60 | $22.87 | 32400 |
| 2026-01-21 | 22.57 | $22.83 | 31200 |
| 2026-01-20 | 22.54 | $22.80 | 61600 |
| 2026-01-16 | 22.52 | $22.85 | 30500 |
| 2026-01-15 | 22.49 | $22.87 | 27400 |
| 2026-01-14 | 22.46 | $22.92 | 35500 |
| 2026-01-13 | 22.42 | $22.89 | 38000 |
| 2026-01-12 | 22.38 | $22.84 | 39200 |
| 2026-01-09 | 22.35 | $22.77 | 51400 |
| 2026-01-08 | 22.33 | $22.66 | 70600 |
| 2026-01-07 | 22.30 | $22.54 | 24900 |
| 2026-01-06 | 22.28 | $22.48 | 34800 |
| 2026-01-05 | 22.25 | $22.67 | 92000 |
| 2026-01-02 | 22.22 | $22.36 | 47500 |
| 2025-12-31 | 22.20 | $22.11 | 117400 |
| 2025-12-30 | 22.20 | $22.25 | 45800 |
| 2025-12-29 | 22.18 | $22.26 | 54700 |
| 2025-12-26 | 22.16 | $22.35 | 39400 |
| 2025-12-24 | 22.15 | $22.33 | 24100 |
| 2025-12-23 | 22.13 | $22.25 | 58100 |
| 2025-12-22 | 22.11 | $22.27 | 95000 |
| 2025-12-19 | 22.09 | $22.33 | 60500 |
| 2025-12-18 | 22.07 | $22.36 | 72000 |
| 2025-12-17 | 22.05 | $22.23 | 41700 |
| 2025-12-16 | 22.04 | $22.33 | 92800 |
| 2025-12-15 | 22.03 | $22.10 | 129000 |
| 2025-12-12 | 22.04 | $22.10 | 57100 |
| 2025-12-11 | 22.06 | $22.27 | 55600 |
| 2025-12-10 | 22.10 | $22.28 | 47800 |
| 2025-12-09 | 22.13 | $22.17 | 78600 |
| 2025-12-08 | 22.16 | $22.05 | 80200 |
| 2025-12-05 | 22.18 | $21.86 | 63200 |
| 2025-12-04 | 22.21 | $22.05 | 62500 |
| 2025-12-03 | 22.24 | $22.10 | 46400 |
| 2025-12-02 | 22.26 | $22.02 | 69600 |
| 2025-12-01 | 22.30 | $21.86 | 49800 |
| 2025-11-28 | 22.34 | $21.96 | 94200 |
| 2025-11-26 | 22.38 | $22.06 | 46700 |
| 2025-11-25 | 22.45 | $21.92 | 48200 |
| 2025-11-24 | 22.52 | $21.92 | 41000 |
| 2025-11-21 | 22.60 | $21.85 | 34000 |
| 2025-11-20 | 22.68 | $21.82 | 35300 |
| 2025-11-19 | 22.75 | $22.02 | 26800 |
| 2025-11-18 | 22.82 | $22.08 | 47900 |
| 2025-11-17 | 22.88 | $22.08 | 80400 |
| 2025-11-14 | 22.93 | $22.34 | 66000 |
| 2025-11-13 | 22.95 | $22.58 | 25100 |
| 2025-11-12 | 22.95 | $22.93 | 23200 |
| 2025-11-11 | 22.94 | $22.95 | 34300 |
| 2025-11-10 | 22.92 | $22.73 | 29400 |
| 2025-11-07 | 22.94 | $22.56 | 66300 |
| 2025-11-06 | 22.96 | $22.41 | 50800 |
| 2025-11-05 | 22.99 | $22.51 | 45100 |
| 2025-11-04 | 23.02 | $22.53 | 37500 |
| 2025-11-03 | 23.05 | $22.79 | 73600 |
| 2025-10-31 | 23.07 | $22.70 | 110600 |
| 2025-10-30 | 23.09 | $22.90 | 45000 |
| 2025-10-29 | 23.10 | $23.35 | 45500 |
| 2025-10-28 | 23.09 | $23.40 | 25400 |
| 2025-10-27 | 23.06 | $23.40 | 24900 |
| 2025-10-24 | 23.06 | $23.43 | 26800 |
| 2025-10-23 | 23.07 | $23.39 | 34700 |
| 2025-10-22 | 23.07 | $23.24 | 43600 |
| 2025-10-21 | 23.08 | $23.29 | 34000 |
| 2025-10-20 | 23.09 | $23.09 | 30400 |
| 2025-10-17 | 23.11 | $22.84 | 29600 |
| 2025-10-16 | 23.14 | $22.65 | 24100 |
| 2025-10-15 | 23.17 | $22.60 | 82100 |
| 2025-10-14 | 23.19 | $22.64 | 85300 |
| 2025-10-13 | 23.21 | $23.08 | 14700 |
| 2025-10-10 | 23.23 | $22.89 | 31000 |
| 2025-10-09 | 23.27 | $23.08 | 24900 |
| 2025-10-08 | 23.30 | $23.13 | 30400 |
| 2025-10-07 | 23.32 | $23.20 | 53300 |
| 2025-10-06 | 23.34 | $23.05 | 30000 |
| 2025-10-03 | 23.36 | $23.12 | 63600 |
| 2025-10-02 | 23.38 | $23.11 | 35900 |
| 2025-10-01 | 23.38 | $23.13 | 50500 |
| 2025-09-30 | 23.36 | $22.86 | 137600 |
| 2025-09-29 | 23.36 | $23.36 | 23200 |
| 2025-09-26 | 23.32 | $23.55 | 44400 |
| 2025-09-25 | 23.30 | $23.39 | 48300 |
| 2025-09-24 | 23.29 | $23.53 | 39400 |
| 2025-09-23 | 23.26 | $23.55 | 31400 |
| 2025-09-22 | 23.25 | $23.49 | 28400 |
| 2025-09-19 | 23.24 | $23.44 | 57900 |
| 2025-09-18 | 23.22 | $23.15 | 29500 |
| 2025-09-17 | 23.22 | $23.06 | 48700 |
| 2025-09-16 | 23.21 | $23.11 | 101100 |
| 2025-09-15 | 23.19 | $23.37 | 59900 |
| 2025-09-12 | 23.15 | $23.65 | 32700 |
| 2025-09-11 | 23.10 | $23.70 | 54900 |
| 2025-09-10 | 23.05 | $23.61 | 42200 |
| 2025-09-09 | 23.00 | $23.55 | 46200 |
| 2025-09-08 | 22.94 | $23.53 | 39300 |
| 2025-09-05 | 22.86 | $23.46 | 43900 |
| 2025-09-04 | 22.79 | $23.03 | 28800 |
| 2025-09-03 | 22.74 | $22.87 | 29700 |
| 2025-09-02 | 22.71 | $22.73 | 32200 |
| 2025-08-29 | 22.70 | $22.66 | 159000 |
| 2025-08-28 | 22.68 | $23.17 | 41200 |
| 2025-08-27 | 22.63 | $23.15 | 31100 |
| 2025-08-26 | 22.58 | $23.00 | 45000 |
| 2025-08-25 | 22.54 | $23.21 | 39800 |
| 2025-08-22 | 22.48 | $23.28 | 33700 |
| 2025-08-21 | 22.42 | $23.08 | 38400 |
| 2025-08-20 | 22.35 | $23.20 | 55900 |
| 2025-08-19 | 22.25 | $22.88 | 42200 |
| 2025-08-18 | 22.17 | $22.64 | 35000 |
| 2025-08-15 | 22.11 | $22.51 | 39400 |
| 2025-08-14 | 22.05 | $22.67 | 24900 |
| 2025-08-13 | 21.98 | $22.83 | 45100 |
| 2025-08-12 | 21.90 | $22.55 | 46000 |
| 2025-08-11 | 21.84 | $22.25 | 35800 |
| 2025-08-08 | 21.80 | $22.08 | 53600 |
| 2025-08-07 | 21.77 | $22.02 | 53800 |
| 2025-08-06 | 21.76 | $22.03 | 51900 |
| 2025-08-05 | 21.73 | $22.35 | 27700 |
| 2025-08-04 | 21.67 | $22.44 | 41300 |
| 2025-08-01 | 21.60 | $22.23 | 18100 |
| 2025-07-31 | 21.55 | $22.19 | 199400 |
| 2025-07-30 | 21.49 | $22.10 | 84600 |
| 2025-07-29 | 21.42 | $22.26 | 36500 |
| 2025-07-28 | 21.34 | $22.00 | 76200 |
| 2025-07-25 | 21.28 | $22.06 | 93200 |
| 2025-07-24 | 21.22 | $21.64 | 40500 |
| 2025-07-23 | 21.18 | $21.34 | 60300 |
| 2025-07-22 | 21.15 | $21.26 | 32400 |
| 2025-07-21 | 21.13 | $21.30 | 67800 |
| 2025-07-18 | 21.10 | $21.30 | 30100 |
| 2025-07-17 | 21.06 | $21.37 | 107800 |
| 2025-07-16 | 21.02 | $21.18 | 46400 |
| 2025-07-15 | 20.99 | $21.35 | 27900 |
| 2025-07-14 | 20.96 | $21.46 | 61000 |
| 2025-07-11 | 20.95 | $21.53 | 68000 |
| 2025-07-10 | 20.93 | $21.76 | 46100 |
| 2025-07-09 | 20.91 | $21.49 | 36500 |
| 2025-07-08 | 20.89 | $21.19 | 49100 |
| 2025-07-07 | 20.89 | $20.99 | 53900 |
| 2025-07-03 | 20.91 | $21.16 | 21800 |
| 2025-07-02 | 20.91 | $21.13 | 53700 |
| 2025-07-01 | 20.91 | $20.70 | 49900 |
| 2025-06-30 | 20.93 | $20.55 | 196100 |
| 2025-06-27 | 20.96 | $20.83 | 50900 |
| 2025-06-26 | 20.97 | $20.94 | 26600 |
| 2025-06-25 | 20.96 | $20.72 | 32300 |
| 2025-06-24 | 20.97 | $20.82 | 59400 |
| 2025-06-23 | 20.95 | $20.76 | 29400 |
| 2025-06-20 | 20.93 | $20.75 | 33900 |
| 2025-06-18 | 20.90 | $20.60 | 49100 |
| 2025-06-17 | 20.90 | $20.53 | 26900 |
| 2025-06-16 | 20.90 | $20.56 | 64600 |
| 2025-06-13 | 20.89 | $20.82 | 28900 |
| 2025-06-12 | 20.86 | $21.25 | 39300 |
| 2025-06-11 | 20.80 | $21.12 | 30900 |
| 2025-06-10 | 20.79 | $21.19 | 37000 |
| 2025-06-09 | 20.78 | $21.13 | 30100 |
| 2025-06-06 | 20.75 | $21.21 | 31000 |
| 2025-06-05 | 20.73 | $21.35 | 68500 |
| 2025-06-04 | 20.69 | $21.27 | 68800 |
| 2025-06-03 | 20.66 | $21.13 | 42200 |
| 2025-06-02 | 20.63 | $21.05 | 38700 |
| 2025-05-30 | 20.61 | $21.19 | 159100 |
| 2025-05-29 | 20.58 | $20.92 | 38000 |
| 2025-05-28 | 20.58 | $20.85 | 45200 |
| 2025-05-27 | 20.60 | $20.86 | 107500 |
| 2025-05-23 | 20.61 | $20.45 | 57800 |
| 2025-05-22 | 20.65 | $20.34 | 71100 |
| 2025-05-21 | 20.68 | $20.25 | 70100 |
| 2025-05-20 | 20.72 | $20.46 | 47300 |
| 2025-05-19 | 20.72 | $20.50 | 72700 |
| 2025-05-16 | 20.71 | $20.39 | 97100 |
| 2025-05-15 | 20.71 | $20.21 | 137300 |
| 2025-05-14 | 20.71 | $20.21 | 235700 |
| 2025-05-13 | 20.71 | $20.87 | 32800 |
| 2025-05-12 | 20.68 | $20.86 | 82600 |
| 2025-05-09 | 20.63 | $20.71 | 29200 |
| 2025-05-08 | 20.61 | $20.63 | 38800 |
| 2025-05-07 | 20.61 | $20.71 | 23700 |
| 2025-05-06 | 20.59 | $20.61 | 43300 |
| 2025-05-05 | 20.56 | $20.52 | 86800 |
| 2025-05-02 | 20.55 | $20.61 | 57400 |
| 2025-05-01 | 20.58 | $20.72 | 43000 |
| 2025-04-30 | 20.62 | $20.84 | 57800 |
| 2025-04-29 | 20.65 | $21.17 | 32000 |
| 2025-04-28 | 20.66 | $21.15 | 43500 |
| 2025-04-25 | 20.68 | $21.20 | 41300 |
| 2025-04-24 | 20.70 | $21.06 | 49300 |
| 2025-04-23 | 20.73 | $20.90 | 58800 |
| 2025-04-22 | 20.78 | $20.57 | 51700 |
| 2025-04-21 | 20.84 | $20.28 | 165200 |
| 2025-04-17 | 20.93 | $20.29 | 46000 |
| 2025-04-16 | 21.01 | $20.22 | 58700 |
| 2025-04-15 | 21.09 | $20.24 | 60700 |
| 2025-04-14 | 21.18 | $20.25 | 79300 |
| 2025-04-11 | 21.27 | $19.95 | 84300 |
| 2025-04-10 | 21.38 | $20.18 | 43000 |
| 2025-04-09 | 21.50 | $20.78 | 103000 |
| 2025-04-08 | 21.59 | $20.16 | 187700 |
| 2025-04-07 | 21.70 | $20.16 | 103700 |
| 2025-04-04 | 21.82 | $20.33 | 270900 |
| 2025-04-03 | 21.93 | $21.18 | 122700 |
| 2025-04-02 | 22.00 | $21.43 | 101700 |
| 2025-04-01 | 22.06 | $21.42 | 127300 |
| 2025-03-31 | 22.12 | $21.43 | 341300 |
| 2025-03-28 | 22.19 | $21.54 | 136800 |
| 2025-03-27 | 22.26 | $21.56 | 132700 |
| 2025-03-26 | 22.32 | $21.65 | 53100 |
| 2025-03-25 | 22.38 | $21.89 | 43900 |
| 2025-03-24 | 22.41 | $21.92 | 31500 |
| 2025-03-21 | 22.47 | $21.95 | 48200 |
| 2025-03-20 | 22.52 | $21.86 | 56500 |
| 2025-03-19 | 22.57 | $21.92 | 128400 |
| 2025-03-18 | 22.64 | $22.06 | 62300 |
| 2025-03-17 | 22.70 | $22.12 | 79800 |
| 2025-03-14 | 22.76 | $22.12 | 64200 |
| 2025-03-13 | 22.82 | $22.45 | 74300 |
| 2025-03-12 | 22.85 | $22.56 | 50300 |
| 2025-03-11 | 22.88 | $22.48 | 81900 |
| 2025-03-10 | 22.93 | $22.45 | 83900 |
| 2025-03-07 | 22.97 | $22.51 | 21900 |
| 2025-03-06 | 23.01 | $22.58 | 62100 |
| 2025-03-05 | 23.05 | $22.70 | 27500 |
| 2025-03-04 | 23.08 | $22.70 | 31600 |
| 2025-03-03 | 23.10 | $22.81 | 51300 |
| 2025-02-28 | 23.13 | $22.82 | 52400 |
| 2025-02-27 | 23.19 | $22.79 | 71700 |
| 2025-02-26 | 23.24 | $22.81 | 98900 |
| 2025-02-25 | 23.30 | $22.58 | 169300 |
| 2025-02-24 | 23.38 | $23.04 | 68700 |
| 2025-02-21 | 23.41 | $22.96 | 83700 |
| 2025-02-20 | 23.44 | $23.02 | 52300 |
| 2025-02-19 | 23.46 | $23.17 | 35700 |
| 2025-02-18 | 23.48 | $23.23 | 39700 |
| 2025-02-14 | 23.47 | $23.37 | 44800 |
| 2025-02-13 | 23.46 | $23.31 | 31700 |
| 2025-02-12 | 23.44 | $23.06 | 32500 |
| 2025-02-11 | 23.41 | $23.28 | 19900 |
| 2025-02-10 | 23.37 | $23.31 | 35900 |
| 2025-02-07 | 23.35 | $23.26 | 29400 |
| 2025-02-06 | 23.36 | $23.36 | 36300 |
| 2025-02-05 | 23.36 | $23.50 | 39300 |
| 2025-02-04 | 23.36 | $23.21 | 38000 |
| 2025-02-03 | 23.37 | $23.11 | 38600 |
| 2025-01-31 | 23.38 | $23.46 | 85800 |
| 2025-01-30 | 23.34 | $23.96 | 15300 |
| 2025-01-29 | 23.28 | $23.89 | 25000 |
| 2025-01-28 | 23.24 | $23.95 | 27500 |
| 2025-01-27 | 23.21 | $24.23 | 73400 |
| 2025-01-24 | 23.16 | $23.56 | 28800 |
| 2025-01-23 | 23.15 | $23.46 | 40700 |
| 2025-01-22 | 23.15 | $23.55 | 30800 |
| 2025-01-21 | 23.14 | $23.52 | 52300 |
| 2025-01-17 | 23.14 | $23.14 | 33400 |
| 2025-01-16 | 23.16 | $23.12 | 117600 |
| 2025-01-15 | 23.17 | $22.83 | 81600 |
| 2025-01-14 | 23.20 | $22.44 | 93900 |
| 2025-01-13 | 23.27 | $22.45 | 150500 |
| 2025-01-10 | 23.34 | $23.09 | 97400 |
| 2025-01-08 | 23.38 | $23.38 | 35600 |
| 2025-01-07 | 23.41 | $23.38 | 126600 |
| 2025-01-06 | 23.44 | $23.47 | 87900 |
| 2025-01-03 | 23.47 | $23.44 | 83200 |
| 2025-01-02 | 23.50 | $23.24 | 116900 |
| 2024-12-31 | 23.54 | $22.70 | 605100 |
| 2024-12-30 | 23.61 | $22.85 | 236200 |
| 2024-12-27 | 23.67 | $23.05 | 83700 |
| 2024-12-26 | 23.72 | $23.21 | 45900 |
| 2024-12-24 | 23.77 | $23.32 | 36600 |
| 2024-12-23 | 23.82 | $23.39 | 42300 |
| 2024-12-20 | 23.85 | $23.44 | 94400 |
| 2024-12-19 | 23.89 | $23.36 | 87900 |
| 2024-12-18 | 23.92 | $23.51 | 108700 |
| 2024-12-17 | 23.95 | $23.46 | 53600 |
| 2024-12-16 | 23.99 | $23.41 | 102600 |
| 2024-12-13 | 24.04 | $23.40 | 81400 |
| 2024-12-12 | 24.09 | $23.84 | 98200 |
| 2024-12-11 | 24.12 | $23.88 | 74000 |
| 2024-12-10 | 24.15 | $23.88 | 70500 |
| 2024-12-09 | 24.20 | $23.95 | 60700 |
| 2024-12-06 | 24.26 | $24.04 | 35200 |
| 2024-12-05 | 24.31 | $24.08 | 47800 |
| 2024-12-04 | 24.36 | $24.05 | 54000 |
| 2024-12-03 | 24.42 | $23.97 | 73500 |
| 2024-12-02 | 24.46 | $24.03 | 60500 |
| 2024-11-29 | 24.50 | $24.04 | 279400 |
| 2024-11-27 | 24.54 | $24.19 | 21500 |
| 2024-11-26 | 24.57 | $24.13 | 42200 |
| 2024-11-25 | 24.62 | $24.25 | 19600 |
| 2024-11-22 | 24.66 | $24.12 | 33700 |
| 2024-11-21 | 24.70 | $24.17 | 30300 |
| 2024-11-20 | 24.74 | $23.94 | 49100 |
| 2024-11-19 | 24.78 | $24.22 | 25700 |
| 2024-11-18 | 24.82 | $24.27 | 36300 |
| 2024-11-15 | 24.84 | $24.36 | 22600 |
| 2024-11-14 | 24.87 | $24.38 | 24900 |
| 2024-11-13 | 24.90 | $24.37 | 44900 |
| 2024-11-12 | 24.93 | $24.47 | 45700 |
| 2024-11-11 | 24.95 | $24.98 | 36100 |
| 2024-11-08 | 24.95 | $25.10 | 24000 |
| 2024-11-07 | 24.95 | $25.10 | 21300 |
| 2024-11-06 | 24.93 | $25.02 | 17700 |
| 2024-11-05 | 24.93 | $25.19 | 33400 |
| 2024-11-04 | 24.92 | $24.94 | 21500 |
| 2024-11-01 | 24.92 | $24.70 | 19100 |
| 2024-10-31 | 24.94 | $24.82 | 54400 |
| 2024-10-30 | 24.95 | $24.94 | 20800 |
| 2024-10-29 | 24.95 | $25.00 | 40200 |
| 2024-10-28 | 24.95 | $25.07 | 19200 |
| 2024-10-25 | 24.94 | $24.98 | 44400 |
| 2024-10-24 | 24.93 | $24.88 | 24900 |
| 2024-10-23 | 24.93 | $24.84 | 22500 |
| 2024-10-22 | 24.94 | $24.94 | 16800 |
| 2024-10-21 | 24.93 | $24.76 | 20600 |
| 2024-10-18 | 24.93 | $24.89 | 34200 |
| 2024-10-17 | 24.93 | $24.92 | 21700 |
| 2024-10-16 | 24.93 | $25.00 | 29500 |
| 2024-10-15 | 24.91 | $24.99 | 38300 |
| 2024-10-14 | 24.90 | $25.01 | 13900 |
| 2024-10-11 | 24.89 | $25.00 | 15700 |
| 2024-10-10 | 24.87 | $24.78 | 22000 |
| 2024-10-09 | 24.88 | $25.02 | 48100 |
| 2024-10-08 | 24.88 | $25.00 | 40700 |
| 2024-10-07 | 24.88 | $24.89 | 18100 |
| 2024-10-04 | 24.89 | $25.01 | 102300 |
| 2024-10-03 | 24.90 | $24.99 | 124400 |
| 2024-10-02 | 24.90 | $24.95 | 50900 |
| 2024-10-01 | 24.91 | $25.15 | 51300 |
| 2024-09-30 | 24.90 | $24.75 | 219500 |
| 2024-09-27 | 24.92 | $24.92 | 285100 |
| 2024-09-26 | 24.92 | $24.86 | 89000 |
| 2024-09-25 | 24.93 | $24.93 | 68700 |
| 2024-09-24 | 24.93 | $24.75 | 158400 |
| 2024-09-23 | 24.93 | $24.85 | 56100 |
| 2024-09-20 | 24.90 | $24.87 | 60600 |
| 2024-09-19 | 24.87 | $24.88 | 480900 |
| 2024-09-18 | 24.84 | $24.69 | 53900 |
| 2024-09-17 | 24.82 | $24.71 | 31200 |
| 2024-09-16 | 24.80 | $24.70 | 71100 |
| 2024-09-13 | 24.77 | $24.69 | 37300 |
| 2024-09-12 | 24.73 | $24.97 | 85600 |
| 2024-09-11 | 24.69 | $24.99 | 33900 |
| 2024-09-10 | 24.63 | $25.07 | 40800 |
| 2024-09-09 | 24.56 | $25.13 | 55700 |
| 2024-09-06 | 24.50 | $25.07 | 33600 |
| 2024-09-05 | 24.44 | $25.16 | 30900 |
| 2024-09-04 | 24.37 | $25.07 | 36500 |
| 2024-09-03 | 24.29 | $24.99 | 29300 |
| 2024-08-30 | 24.22 | $25.02 | 289300 |
| 2024-08-29 | 24.16 | $25.02 | 49300 |
| 2024-08-28 | 24.09 | $25.01 | 52300 |
| 2024-08-27 | 24.02 | $24.90 | 35600 |
| 2024-08-26 | 23.96 | $24.72 | 32300 |
| 2024-08-23 | 23.92 | $24.42 | 37000 |
| 2024-08-22 | 23.90 | $24.25 | 29200 |
| 2024-08-21 | 23.87 | $24.18 | 57000 |
| 2024-08-20 | 23.84 | $24.28 | 21000 |
| 2024-08-19 | 23.81 | $24.28 | 19200 |
| 2024-08-16 | 23.79 | $24.14 | 33400 |
| 2024-08-15 | 23.77 | $23.98 | 44400 |
| 2024-08-14 | 23.77 | $24.04 | 35600 |
| 2024-08-13 | 23.75 | $23.89 | 25400 |
| 2024-08-12 | 23.75 | $23.67 | 24800 |
| 2024-08-09 | 23.76 | $23.81 | 19700 |
| 2024-08-08 | 23.76 | $23.92 | 35900 |
| 2024-08-07 | 23.75 | $23.72 | 35400 |
| 2024-08-06 | 23.75 | $23.63 | 39700 |
| 2024-08-05 | 23.74 | $23.51 | 42000 |
| 2024-08-02 | 23.74 | $23.78 | 42200 |
| 2024-08-01 | 23.73 | $23.70 | 53200 |
| 2024-07-31 | 23.72 | $23.51 | 179600 |
| 2024-07-30 | 23.72 | $23.86 | 21400 |
| 2024-07-29 | 23.69 | $23.90 | 25300 |
| 2024-07-26 | 23.66 | $23.89 | 23900 |
| 2024-07-25 | 23.64 | $23.66 | 31600 |
| 2024-07-24 | 23.64 | $23.53 | 41100 |
| 2024-07-23 | 23.64 | $23.78 | 24300 |
| 2024-07-22 | 23.62 | $23.87 | 26900 |
| 2024-07-19 | 23.60 | $23.84 | 25100 |
| 2024-07-18 | 23.57 | $23.80 | 41500 |
| 2024-07-17 | 23.55 | $23.80 | 27800 |
| 2024-07-16 | 23.52 | $23.84 | 31800 |
| 2024-07-15 | 23.50 | $23.78 | 37500 |
| 2024-07-12 | 23.49 | $23.85 | 52900 |
| 2024-07-11 | 23.48 | $23.82 | 41600 |
| 2024-07-10 | 23.46 | $23.62 | 66100 |
| 2024-07-09 | 23.45 | $23.43 | 36400 |
| 2024-07-08 | 23.46 | $23.53 | 43200 |
| 2024-07-05 | 23.47 | $23.56 | 26900 |
| 2024-07-03 | 23.47 | $23.57 | 26300 |
| 2024-07-02 | 23.48 | $23.40 | 32800 |
| 2024-07-01 | 23.49 | $23.30 | 103700 |
| 2024-06-28 | 23.50 | $23.35 | 103200 |
| 2024-06-27 | 23.50 | $23.48 | 39400 |
| 2024-06-26 | 23.49 | $23.56 | 26700 |
| 2024-06-25 | 23.49 | $23.54 | 51600 |
| 2024-06-24 | 23.50 | $23.46 | 30500 |
| 2024-06-21 | 23.50 | $23.39 | 30300 |
| 2024-06-20 | 23.53 | $23.30 | 29200 |
| 2024-06-18 | 23.57 | $23.40 | 57700 |
| 2024-06-17 | 23.60 | $23.25 | 53100 |
| 2024-06-14 | 23.65 | $23.33 | 45200 |
| 2024-06-13 | 23.69 | $23.73 | 37100 |
| 2024-06-12 | 23.72 | $23.60 | 45500 |
| 2024-06-11 | 23.74 | $23.43 | 35300 |
| 2024-06-10 | 23.77 | $23.47 | 26500 |
| 2024-06-07 | 23.79 | $23.59 | 37200 |
| 2024-06-06 | 23.81 | $23.65 | 44800 |
| 2024-06-05 | 23.83 | $23.68 | 31800 |
| 2024-06-04 | 23.88 | $23.68 | 48100 |
| 2024-06-03 | 23.92 | $23.61 | 51300 |
| 2024-05-31 | 23.96 | $23.41 | 382300 |
| 2024-05-30 | 24.00 | $23.34 | 80900 |
| 2024-05-29 | 24.03 | $23.33 | 38600 |
| 2024-05-28 | 24.07 | $23.65 | 25200 |
| 2024-05-24 | 24.09 | $23.71 | 44200 |
| 2024-05-23 | 24.10 | $23.54 | 47200 |
| 2024-05-22 | 24.13 | $23.93 | 20000 |
| 2024-05-21 | 24.14 | $24.02 | 23900 |
| 2024-05-20 | 24.15 | $24.11 | 19600 |
| 2024-05-17 | 24.14 | $24.21 | 21100 |
| 2024-05-16 | 24.12 | $24.18 | 15100 |
| 2024-05-15 | 24.11 | $24.24 | 26600 |
| 2024-05-14 | 24.11 | $24.00 | 35100 |
| 2024-05-13 | 24.11 | $23.96 | 13900 |
| 2024-05-10 | 24.12 | $23.98 | 16800 |
| 2024-05-09 | 24.15 | $24.00 | 41200 |
| 2024-05-08 | 24.19 | $24.08 | 44500 |
| 2024-05-07 | 24.23 | $24.59 | 15300 |
| 2024-05-06 | 24.25 | $24.56 | 22600 |
| 2024-05-03 | 24.26 | $24.32 | 10700 |
| 2024-05-02 | 24.29 | $24.15 | 20400 |
| 2024-05-01 | 24.32 | $24.13 | 22100 |
| 2024-04-30 | 24.34 | $24.08 | 42700 |
| 2024-04-29 | 24.36 | $24.07 | 9500 |
| 2024-04-26 | 24.37 | $23.92 | 38100 |
| 2024-04-25 | 24.37 | $24.04 | 13600 |
| 2024-04-24 | 24.38 | $24.25 | 38000 |
| 2024-04-23 | 24.37 | $24.15 | 22000 |
| 2024-04-22 | 24.36 | $23.87 | 20400 |
| 2024-04-19 | 24.39 | $23.91 | 12500 |
| 2024-04-18 | 24.42 | $23.89 | 35400 |
| 2024-04-17 | 24.45 | $24.17 | 14900 |
| 2024-04-16 | 24.46 | $24.03 | 28500 |
| 2024-04-15 | 24.48 | $24.13 | 35100 |
| 2024-04-12 | 24.49 | $24.58 | 28400 |
| 2024-04-11 | 24.48 | $24.87 | 66400 |
| 2024-04-10 | 24.48 | $24.86 | 57300 |
| 2024-04-09 | 24.48 | $24.98 | 33800 |
| 2024-04-08 | 24.47 | $24.88 | 21400 |
| 2024-04-05 | 24.49 | $24.89 | 31900 |
| 2024-04-04 | 24.50 | $24.69 | 39100 |
| 2024-04-03 | 24.51 | $24.53 | 92400 |
| 2024-04-02 | 24.53 | $24.50 | 111300 |
| 2024-04-01 | 24.54 | $24.25 | 182500 |
| 2024-03-28 | 24.58 | $23.94 | 311100 |
| 2024-03-27 | 24.63 | $24.19 | 69200 |
| 2024-03-26 | 24.65 | $24.02 | 113000 |
| 2024-03-25 | 24.67 | $24.08 | 62000 |
| 2024-03-22 | 24.70 | $24.47 | 43700 |
| 2024-03-21 | 24.72 | $24.47 | 139800 |
| 2024-03-20 | 24.73 | $24.44 | 66000 |
| 2024-03-19 | 24.75 | $24.44 | 80400 |
| 2024-03-18 | 24.77 | $24.35 | 40300 |
| 2024-03-15 | 24.79 | $24.35 | 45500 |
| 2024-03-14 | 24.82 | $24.48 | 116400 |
| 2024-03-13 | 24.84 | $24.84 | 42800 |
| 2024-03-12 | 24.82 | $24.76 | 71000 |
| 2024-03-11 | 24.83 | $24.81 | 78200 |
| 2024-03-08 | 24.84 | $25.27 | 19700 |
| 2024-03-07 | 24.81 | $25.09 | 53500 |
| 2024-03-06 | 24.79 | $24.99 | 35400 |
| 2024-03-05 | 24.76 | $24.88 | 32900 |
| 2024-03-04 | 24.75 | $24.77 | 23900 |
| 2024-03-01 | 24.76 | $24.88 | 24800 |
| 2024-02-29 | 24.76 | $25.00 | 114100 |
| 2024-02-28 | 24.75 | $24.58 | 39600 |
| 2024-02-27 | 24.78 | $24.53 | 20900 |
| 2024-02-26 | 24.81 | $24.65 | 38500 |
| 2024-02-23 | 24.83 | $24.80 | 41900 |
| 2024-02-22 | 24.86 | $24.75 | 15800 |
| 2024-02-21 | 24.88 | $24.76 | 14500 |
| 2024-02-20 | 24.89 | $24.81 | 24200 |
| 2024-02-16 | 24.90 | $24.85 | 15500 |
| 2024-02-15 | 24.90 | $24.95 | 25500 |
| 2024-02-14 | 24.89 | $24.80 | 39100 |
| 2024-02-13 | 24.88 | $24.54 | 45800 |
| 2024-02-12 | 24.88 | $24.95 | 38500 |
| 2024-02-09 | 24.88 | $24.98 | 40600 |
| 2024-02-08 | 24.86 | $24.73 | 37400 |
| 2024-02-07 | 24.86 | $24.51 | 28200 |
| 2024-02-06 | 24.87 | $24.43 | 21400 |
| 2024-02-05 | 24.88 | $24.72 | 12500 |
| 2024-02-02 | 24.88 | $24.95 | 32800 |
| 2024-02-01 | 24.87 | $24.99 | 23200 |
| 2024-01-31 | 24.86 | $24.73 | 43000 |
| 2024-01-30 | 24.87 | $25.09 | 28000 |
| 2024-01-29 | 24.87 | $25.22 | 26300 |
| 2024-01-26 | 24.84 | $25.10 | 26600 |
| 2024-01-25 | 24.82 | $25.43 | 30500 |
| 2024-01-24 | 24.76 | $25.08 | 48600 |
| 2024-01-23 | 24.73 | $25.01 | 15600 |
| 2024-01-22 | 24.69 | $25.03 | 33500 |
| 2024-01-19 | 24.64 | $24.83 | 23400 |
| 2024-01-18 | 24.60 | $24.68 | 43400 |
| 2024-01-17 | 24.56 | $24.58 | 30200 |
| 2024-01-16 | 24.53 | $24.64 | 20000 |
| 2024-01-12 | 24.49 | $24.85 | 12400 |
| 2024-01-11 | 24.44 | $24.66 | 25200 |
| 2024-01-10 | 24.39 | $24.67 | 23900 |
| 2024-01-09 | 24.35 | $24.75 | 20600 |
| 2024-01-08 | 24.31 | $24.65 | 19400 |
| 2024-01-05 | 24.27 | $24.58 | 19800 |
| 2024-01-04 | 24.24 | $24.82 | 20000 |
| 2024-01-03 | 24.20 | $24.76 | 103800 |
| 2024-01-02 | 24.17 | $25.05 | 56200 |
| 2023-12-29 | 24.12 | $24.98 | 207300 |
| 2023-12-28 | 24.09 | $24.74 | 42100 |
| 2023-12-27 | 24.05 | $24.58 | 52800 |
| 2023-12-26 | 24.04 | $24.21 | 55900 |
| 2023-12-22 | 24.03 | $24.48 | 51000 |
| 2023-12-21 | 24.02 | $24.26 | 51300 |
| 2023-12-20 | 24.01 | $24.10 | 33600 |
| 2023-12-19 | 24.02 | $23.98 | 58900 |
| 2023-12-18 | 24.04 | $23.78 | 32200 |
| 2023-12-15 | 24.07 | $23.96 | 69900 |
| 2023-12-14 | 24.09 | $23.94 | 41400 |
| 2023-12-13 | 24.09 | $23.92 | 118200 |
| 2023-12-12 | 24.09 | $23.57 | 42900 |
| 2023-12-11 | 24.08 | $23.81 | 37800 |
| 2023-12-08 | 24.05 | $23.98 | 88000 |
| 2023-12-07 | 24.02 | $23.98 | 36100 |
| 2023-12-06 | 24.02 | $23.90 | 38200 |
| 2023-12-05 | 24.01 | $24.08 | 19000 |
| 2023-12-04 | 24.00 | $24.05 | 35700 |
| 2023-12-01 | 23.99 | $24.19 | 68600 |
| 2023-11-30 | 23.96 | $24.25 | 152500 |
| 2023-11-29 | 23.90 | $24.07 | 67000 |
| 2023-11-28 | 23.82 | $24.25 | 41100 |
| 2023-11-27 | 23.71 | $24.06 | 26000 |
| 2023-11-24 | 23.59 | $24.21 | 16400 |
| 2023-11-22 | 23.48 | $24.13 | 29700 |
| 2023-11-21 | 23.34 | $24.30 | 25100 |
| 2023-11-20 | 23.21 | $24.40 | 34500 |
| 2023-11-17 | 23.05 | $24.43 | 42200 |
| 2023-11-16 | 22.88 | $24.18 | 32400 |
| 2023-11-15 | 22.73 | $23.97 | 25000 |
| 2023-11-14 | 22.61 | $23.97 | 31800 |
| 2023-11-13 | 22.51 | $23.36 | 23700 |
| 2023-11-10 | 22.44 | $23.32 | 19400 |
| 2023-11-09 | 22.38 | $23.32 | 26000 |
| 2023-11-08 | 22.32 | $23.88 | 36300 |
| 2023-11-07 | 22.24 | $23.86 | 22900 |
| 2023-11-06 | 22.15 | $23.85 | 58900 |
| 2023-11-03 | 22.06 | $23.86 | 48300 |
| 2023-11-02 | 21.97 | $23.59 | 42000 |
| 2023-11-01 | 21.91 | $22.89 | 46800 |
| 2023-10-31 | 21.88 | $22.50 | 53300 |
| 2023-10-30 | 21.87 | $22.16 | 58800 |
| 2023-10-27 | 21.90 | $21.71 | 39900 |
| 2023-10-26 | 21.95 | $21.82 | 52000 |
| 2023-10-25 | 22.01 | $21.52 | 333800 |
| 2023-10-24 | 22.07 | $21.52 | 46900 |
| 2023-10-23 | 22.14 | $21.21 | 42700 |
| 2023-10-20 | 22.23 | $21.18 | 28200 |
| 2023-10-19 | 22.33 | $21.17 | 39100 |
| 2023-10-18 | 22.43 | $21.56 | 47000 |
| 2023-10-17 | 22.54 | $21.83 | 37900 |
| 2023-10-16 | 22.64 | $22.02 | 50300 |
| 2023-10-13 | 22.73 | $22.15 | 17700 |
| 2023-10-12 | 22.81 | $22.13 | 29600 |
| 2023-10-11 | 22.90 | $22.18 | 120200 |
| 2023-10-10 | 22.99 | $22.18 | 112800 |
| 2023-10-09 | 23.08 | $22.09 | 60000 |
| 2023-10-06 | 23.18 | $22.07 | 155300 |
| 2023-10-05 | 23.27 | $22.35 | 48600 |
| 2023-10-04 | 23.35 | $22.30 | 64700 |
| 2023-10-03 | 23.43 | $22.30 | 89900 |
| 2023-10-02 | 23.51 | $22.70 | 106600 |
| 2023-09-29 | 23.57 | $22.79 | 243500 |
| 2023-09-28 | 23.64 | $22.88 | 179500 |
| 2023-09-27 | 23.70 | $22.76 | 79900 |
| 2023-09-26 | 23.75 | $22.86 | 52400 |
| 2023-09-25 | 23.81 | $23.08 | 30600 |
| 2023-09-22 | 23.86 | $23.11 | 54000 |
| 2023-09-21 | 23.90 | $23.25 | 46200 |
| 2023-09-20 | 23.94 | $23.67 | 42400 |
| 2023-09-19 | 23.96 | $23.88 | 27100 |
| 2023-09-18 | 23.96 | $23.82 | 25400 |
| 2023-09-15 | 23.97 | $23.85 | 29300 |
| 2023-09-14 | 23.98 | $23.82 | 45100 |
| 2023-09-13 | 23.99 | $24.02 | 25200 |
| 2023-09-12 | 23.99 | $24.05 | 21800 |
| 2023-09-11 | 24.00 | $23.97 | 22300 |
| 2023-09-08 | 24.01 | $24.00 | 30500 |
| 2023-09-07 | 24.02 | $23.84 | 50300 |
| 2023-09-06 | 24.03 | $23.85 | 50400 |
| 2023-09-05 | 24.03 | $23.92 | 44900 |
| 2023-09-01 | 24.03 | $24.02 | 32200 |
| 2023-08-31 | 24.04 | $24.19 | 172700 |
| 2023-08-30 | 24.03 | $23.97 | 19300 |
| 2023-08-29 | 24.05 | $23.92 | 36700 |
| 2023-08-28 | 24.06 | $24.02 | 89700 |
| 2023-08-25 | 24.08 | $23.94 | 29000 |
| 2023-08-24 | 24.09 | $23.96 | 25700 |
| 2023-08-23 | 24.11 | $24.10 | 61400 |
| 2023-08-22 | 24.11 | $24.00 | 38800 |
| 2023-08-21 | 24.12 | $23.95 | 17800 |
| 2023-08-18 | 24.13 | $24.04 | 20600 |
| 2023-08-17 | 24.13 | $23.94 | 41200 |
| 2023-08-16 | 24.14 | $24.09 | 33200 |
| 2023-08-15 | 24.15 | $24.12 | 43000 |
| 2023-08-14 | 24.14 | $24.18 | 35900 |
| 2023-08-11 | 24.14 | $24.14 | 114300 |
| 2023-08-10 | 24.13 | $24.16 | 64900 |
| 2023-08-09 | 24.13 | $24.06 | 37700 |
| 2023-08-08 | 24.13 | $23.91 | 20800 |
| 2023-08-07 | 24.14 | $23.89 | 100400 |
| 2023-08-04 | 24.15 | $24.15 | 73800 |
| 2023-08-03 | 24.15 | $24.12 | 45600 |
| 2023-08-02 | 24.15 | $24.28 | 28300 |
| 2023-08-01 | 24.14 | $24.20 | 24900 |
| 2023-07-31 | 24.13 | $24.35 | 112500 |
| 2023-07-28 | 24.12 | $24.17 | 24700 |
| 2023-07-27 | 24.11 | $24.26 | 67000 |
| 2023-07-26 | 24.10 | $24.22 | 78000 |
| 2023-07-25 | 24.08 | $24.15 | 51600 |
| 2023-07-24 | 24.08 | $24.15 | 65400 |
| 2023-07-21 | 24.07 | $24.15 | 38700 |
| 2023-07-20 | 24.07 | $24.14 | 68100 |
| 2023-07-19 | 24.07 | $24.12 | 30000 |
| 2023-07-18 | 24.06 | $24.08 | 53800 |
| 2023-07-17 | 24.06 | $24.05 | 21800 |
| 2023-07-14 | 24.06 | $24.05 | 41400 |
| 2023-07-13 | 24.05 | $24.12 | 50300 |
| 2023-07-12 | 24.06 | $24.10 | 58300 |
| 2023-07-11 | 24.07 | $24.08 | 36000 |
| 2023-07-10 | 24.08 | $24.09 | 36300 |
| 2023-07-07 | 24.10 | $24.19 | 33400 |
| 2023-07-06 | 24.11 | $23.95 | 31700 |
| 2023-07-05 | 24.14 | $24.14 | 17500 |
| 2023-07-03 | 24.16 | $24.10 | 20100 |
| 2023-06-30 | 24.18 | $24.10 | 270300 |
| 2023-06-29 | 24.20 | $23.98 | 25400 |
| 2023-06-28 | 24.22 | $23.99 | 39800 |
| 2023-06-27 | 24.24 | $23.93 | 21400 |
| 2023-06-26 | 24.27 | $24.03 | 25000 |
| 2023-06-23 | 24.29 | $24.10 | 63300 |
| 2023-06-22 | 24.32 | $24.08 | 61200 |
| 2023-06-21 | 24.34 | $24.07 | 29400 |
| 2023-06-20 | 24.36 | $24.02 | 22700 |
| 2023-06-16 | 24.38 | $23.96 | 17800 |
| 2023-06-15 | 24.40 | $24.02 | 19200 |
| 2023-06-14 | 24.42 | $23.85 | 26700 |
| 2023-06-13 | 24.43 | $24.41 | 21600 |
| 2023-06-12 | 24.42 | $24.31 | 23600 |
| 2023-06-09 | 24.43 | $24.36 | 25400 |
| 2023-06-08 | 24.44 | $24.40 | 33600 |
| 2023-06-07 | 24.44 | $24.41 | 54100 |
| 2023-06-06 | 24.45 | $24.55 | 23500 |
| 2023-06-05 | 24.45 | $24.47 | 35200 |
| 2023-06-02 | 24.45 | $24.49 | 94200 |
| 2023-06-01 | 24.43 | $24.50 | 57000 |
| 2023-05-31 | 24.41 | $24.52 | 227700 |
| 2023-05-30 | 24.40 | $24.36 | 14900 |
| 2023-05-26 | 24.41 | $24.53 | 84800 |
| 2023-05-25 | 24.42 | $24.48 | 40200 |
| 2023-05-24 | 24.42 | $24.52 | 32800 |
| 2023-05-23 | 24.41 | $24.51 | 38400 |
| 2023-05-22 | 24.42 | $24.49 | 47300 |
| 2023-05-19 | 24.42 | $24.47 | 27000 |
| 2023-05-18 | 24.43 | $24.43 | 23500 |
| 2023-05-17 | 24.43 | $24.31 | 34800 |
| 2023-05-16 | 24.45 | $24.11 | 28300 |
| 2023-05-15 | 24.48 | $24.27 | 33800 |
| 2023-05-12 | 24.49 | $24.50 | 53200 |
| 2023-05-11 | 24.49 | $24.38 | 27900 |
| 2023-05-10 | 24.50 | $24.50 | 27400 |
| 2023-05-09 | 24.49 | $24.52 | 36600 |
| 2023-05-08 | 24.49 | $24.60 | 25600 |
| 2023-05-05 | 24.48 | $24.47 | 21900 |
| 2023-05-04 | 24.48 | $24.10 | 35300 |
| 2023-05-03 | 24.51 | $24.08 | 40600 |
| 2023-05-02 | 24.53 | $24.40 | 54400 |
| 2023-05-01 | 24.54 | $24.55 | 32400 |
| 2023-04-28 | 24.55 | $24.64 | 159300 |
| 2023-04-27 | 24.54 | $24.60 | 31900 |
| 2023-04-26 | 24.54 | $24.35 | 30500 |
| 2023-04-25 | 24.54 | $24.55 | 36600 |
| 2023-04-24 | 24.54 | $24.65 | 63500 |
| 2023-04-21 | 24.52 | $24.52 | 200300 |
| 2023-04-20 | 24.49 | $24.52 | 33300 |
| 2023-04-19 | 24.48 | $24.60 | 40200 |
| 2023-04-18 | 24.45 | $24.70 | 37700 |
| 2023-04-17 | 24.42 | $24.51 | 39900 |
| 2023-04-14 | 24.40 | $24.63 | 58300 |
| 2023-04-13 | 24.37 | $24.46 | 68200 |
| 2023-04-12 | 24.29 | $24.31 | 75500 |
| 2023-04-11 | 24.23 | $24.51 | 38800 |
| 2023-04-10 | 24.15 | $24.50 | 14600 |
| 2023-04-06 | 24.09 | $24.47 | 28800 |
| 2023-04-05 | 24.05 | $24.56 | 34200 |
| 2023-04-04 | 24.03 | $24.60 | 32000 |
| 2023-04-03 | 24.02 | $24.60 | 58900 |
| 2023-03-31 | 24.00 | $24.74 | 423300 |
| 2023-03-30 | 23.97 | $24.50 | 48500 |
| 2023-03-29 | 23.95 | $24.45 | 38000 |
| 2023-03-28 | 23.92 | $24.40 | 105000 |
| 2023-03-27 | 23.91 | $24.47 | 98700 |
| 2023-03-24 | 23.90 | $24.25 | 35200 |
| 2023-03-23 | 23.89 | $24.10 | 42400 |
| 2023-03-22 | 23.90 | $24.26 | 36700 |
| 2023-03-21 | 23.89 | $24.06 | 48200 |
| 2023-03-20 | 23.87 | $23.95 | 27400 |
| 2023-03-17 | 23.89 | $24.10 | 19600 |
| 2023-03-16 | 23.91 | $24.13 | 47300 |
| 2023-03-15 | 23.93 | $22.87 | 37300 |
| 2023-03-14 | 24.01 | $23.00 | 31300 |
| 2023-03-13 | 24.10 | $23.00 | 80400 |
| 2023-03-10 | 24.18 | $23.28 | 26500 |
| 2023-03-09 | 24.24 | $23.76 | 24700 |
| 2023-03-08 | 24.28 | $24.12 | 43700 |
| 2023-03-07 | 24.30 | $24.27 | 45900 |
| 2023-03-06 | 24.31 | $24.29 | 29500 |
| 2023-03-03 | 24.32 | $24.21 | 58100 |
| 2023-03-02 | 24.35 | $23.94 | 21600 |
| 2023-03-01 | 24.39 | $23.96 | 22900 |
| 2023-02-28 | 24.43 | $24.12 | 142600 |
| 2023-02-27 | 24.46 | $24.30 | 38600 |
| 2023-02-24 | 24.47 | $24.06 | 28100 |
| 2023-02-23 | 24.49 | $24.24 | 39700 |
| 2023-02-22 | 24.50 | $24.12 | 28400 |
| 2023-02-21 | 24.52 | $23.76 | 33000 |
| 2023-02-17 | 24.57 | $24.29 | 42000 |
| 2023-02-16 | 24.57 | $24.41 | 23000 |
| 2023-02-15 | 24.57 | $24.60 | 44300 |
| 2023-02-14 | 24.55 | $24.56 | 75900 |
| 2023-02-13 | 24.54 | $24.69 | 30800 |
| 2023-02-10 | 24.51 | $24.53 | 21900 |
| 2023-02-09 | 24.49 | $24.55 | 60100 |
| 2023-02-08 | 24.46 | $24.64 | 37700 |
| 2023-02-07 | 24.42 | $24.39 | 47100 |
| 2023-02-06 | 24.39 | $24.44 | 48900 |
| 2023-02-03 | 24.36 | $24.54 | 82800 |
| 2023-02-02 | 24.29 | $24.88 | 94200 |
| 2023-02-01 | 24.18 | $24.78 | 42500 |
| 2023-01-31 | 24.05 | $24.68 | 102800 |
| 2023-01-30 | 23.90 | $24.66 | 57200 |
| 2023-01-27 | 23.76 | $24.50 | 47500 |
| 2023-01-26 | 23.63 | $24.56 | 56200 |
| 2023-01-25 | 23.50 | $24.44 | 35000 |
| 2023-01-24 | 23.40 | $24.59 | 52400 |
| 2023-01-23 | 23.30 | $24.60 | 51100 |
| 2023-01-20 | 23.23 | $24.42 | 66600 |
| 2023-01-19 | 23.16 | $24.40 | 33500 |
| 2023-01-18 | 23.09 | $24.23 | 45000 |
| 2023-01-17 | 23.02 | $24.20 | 47900 |
| 2023-01-13 | 22.96 | $24.20 | 23100 |
| 2023-01-12 | 22.91 | $24.07 | 42900 |
| 2023-01-11 | 22.87 | $23.96 | 24400 |
| 2023-01-10 | 22.82 | $23.86 | 66900 |
| 2023-01-09 | 22.78 | $23.80 | 56100 |
| 2023-01-06 | 22.76 | $23.75 | 97200 |
| 2023-01-05 | 22.73 | $23.19 | 36800 |
| 2023-01-04 | 22.74 | $22.75 | 44800 |
| 2023-01-03 | 22.77 | $22.16 | 57800 |
| 2022-12-30 | 22.85 | $21.63 | 116000 |
| 2022-12-29 | 22.96 | $21.91 | 51400 |
| 2022-12-28 | 23.03 | $21.78 | 58800 |
| 2022-12-27 | 23.08 | $22.09 | 30300 |
| 2022-12-23 | 23.12 | $22.32 | 43400 |
| 2022-12-22 | 23.16 | $22.69 | 62800 |
| 2022-12-21 | 23.17 | $23.09 | 68900 |
| 2022-12-20 | 23.15 | $23.13 | 33700 |
| 2022-12-19 | 23.13 | $23.05 | 41600 |
| 2022-12-16 | 23.12 | $22.85 | 42000 |
| 2022-12-15 | 23.13 | $22.96 | 64100 |
| 2022-12-14 | 23.14 | $23.15 | 44500 |
| 2022-12-13 | 23.16 | $23.36 | 46000 |
| 2022-12-12 | 23.14 | $22.92 | 53700 |
| 2022-12-09 | 23.15 | $23.09 | 30600 |
| 2022-12-08 | 23.15 | $23.23 | 47600 |
| 2022-12-07 | 23.09 | $23.34 | 53200 |
| 2022-12-06 | 23.01 | $23.22 | 49800 |
| 2022-12-05 | 22.92 | $23.43 | 43800 |
| 2022-12-02 | 22.81 | $23.77 | 59700 |
| 2022-12-01 | 22.69 | $23.76 | 66400 |
| 2022-11-30 | 22.57 | $23.37 | 95700 |
| 2022-11-29 | 22.47 | $22.70 | 58400 |
| 2022-11-28 | 22.42 | $23.05 | 27800 |
| 2022-11-25 | 22.37 | $22.94 | 19600 |
| 2022-11-23 | 22.32 | $22.90 | 55500 |
| 2022-11-22 | 22.29 | $22.81 | 42900 |
| 2022-11-21 | 22.26 | $22.76 | 57800 |
| 2022-11-18 | 22.22 | $22.83 | 37500 |
| 2022-11-17 | 22.17 | $23.00 | 40200 |
| 2022-11-16 | 22.13 | $23.24 | 46800 |
| 2022-11-15 | 22.09 | $23.49 | 54500 |
| 2022-11-14 | 22.04 | $22.85 | 41100 |
| 2022-11-11 | 22.03 | $23.21 | 26200 |
| 2022-11-10 | 21.99 | $23.10 | 80200 |
| 2022-11-09 | 21.97 | $21.93 | 84700 |
| 2022-11-08 | 22.02 | $21.93 | 90600 |
| 2022-11-07 | 22.07 | $21.33 | 39600 |
| 2022-11-04 | 22.15 | $21.24 | 61100 |
| 2022-11-03 | 22.27 | $21.36 | 53000 |
| 2022-11-02 | 22.38 | $21.38 | 93800 |
| 2022-11-01 | 22.50 | $21.29 | 80400 |
| 2022-10-31 | 22.63 | $21.72 | 102700 |
| 2022-10-28 | 22.73 | $21.99 | 44500 |
| 2022-10-27 | 22.82 | $22.08 | 49700 |
| 2022-10-26 | 22.87 | $22.21 | 51300 |
| 2022-10-25 | 22.93 | $22.16 | 44200 |
| 2022-10-24 | 22.99 | $21.98 | 27700 |
| 2022-10-21 | 23.04 | $21.98 | 31400 |
| 2022-10-20 | 23.11 | $22.11 | 45800 |
| 2022-10-19 | 23.18 | $22.43 | 31000 |
| 2022-10-18 | 23.25 | $22.58 | 36500 |
| 2022-10-17 | 23.31 | $22.50 | 43000 |
| 2022-10-14 | 23.39 | $22.57 | 18600 |
| 2022-10-13 | 23.46 | $22.67 | 14400 |
| 2022-10-12 | 23.53 | $22.80 | 23600 |
| 2022-10-11 | 23.61 | $22.95 | 25600 |
| 2022-10-10 | 23.68 | $23.08 | 31600 |
| 2022-10-07 | 23.76 | $23.47 | 24900 |
| 2022-10-06 | 23.80 | $23.68 | 35200 |
| 2022-10-05 | 23.82 | $23.71 | 18400 |
| 2022-10-04 | 23.85 | $23.93 | 40500 |
| 2022-10-03 | 23.87 | $23.78 | 45300 |
| 2022-09-30 | 23.90 | $23.64 | 211900 |
| 2022-09-29 | 23.94 | $23.07 | 144800 |
| 2022-09-28 | 24.02 | $23.57 | 52100 |
| 2022-09-27 | 24.07 | $23.23 | 44400 |
| 2022-09-26 | 24.15 | $23.13 | 48900 |
| 2022-09-23 | 24.23 | $23.20 | 64400 |
| 2022-09-22 | 24.31 | $23.54 | 37100 |
| 2022-09-21 | 24.36 | $23.81 | 36500 |
| 2022-09-20 | 24.39 | $23.82 | 53100 |
| 2022-09-19 | 24.44 | $24.08 | 19900 |
| 2022-09-16 | 24.47 | $24.10 | 29200 |
| 2022-09-15 | 24.51 | $24.10 | 15100 |
| 2022-09-14 | 24.55 | $24.24 | 33600 |
| 2022-09-13 | 24.58 | $24.46 | 23100 |
| 2022-09-12 | 24.61 | $24.57 | 27800 |
| 2022-09-09 | 24.64 | $24.34 | 21600 |
| 2022-09-08 | 24.67 | $24.15 | 41500 |
| 2022-09-07 | 24.72 | $24.33 | 40000 |
| 2022-09-06 | 24.75 | $24.26 | 24000 |
| 2022-09-02 | 24.79 | $24.41 | 18700 |
| 2022-09-01 | 24.82 | $24.37 | 28800 |
| 2022-08-31 | 24.87 | $24.62 | 84600 |
| 2022-08-30 | 24.90 | $24.73 | 46100 |
| 2022-08-29 | 24.92 | $24.71 | 19800 |
| 2022-08-26 | 24.94 | $24.82 | 57500 |
| 2022-08-25 | 24.96 | $24.77 | 80300 |
| 2022-08-24 | 24.98 | $24.54 | 82600 |
| 2022-08-23 | 25.02 | $24.47 | 105200 |
| 2022-08-22 | 25.04 | $24.65 | 70900 |
| 2022-08-19 | 25.05 | $24.80 | 56800 |
| 2022-08-18 | 25.04 | $24.87 | 80300 |
| 2022-08-17 | 25.02 | $24.80 | 49500 |
| 2022-08-16 | 25.00 | $24.95 | 43800 |
| 2022-08-15 | 24.97 | $25.07 | 36900 |
| 2022-08-12 | 24.92 | $25.08 | 24900 |
| 2022-08-11 | 24.88 | $25.04 | 21900 |
| 2022-08-10 | 24.82 | $25.06 | 26100 |
| 2022-08-09 | 24.76 | $24.97 | 43100 |
| 2022-08-08 | 24.71 | $25.06 | 57000 |
| 2022-08-05 | 24.66 | $25.09 | 90800 |
| 2022-08-04 | 24.60 | $25.24 | 67200 |
| 2022-08-03 | 24.53 | $25.24 | 73800 |
| 2022-08-02 | 24.44 | $25.16 | 134000 |
| 2022-08-01 | 24.38 | $25.10 | 112000 |
| 2022-07-29 | 24.32 | $25.23 | 156900 |
| 2022-07-28 | 24.24 | $25.19 | 46900 |
| 2022-07-27 | 24.16 | $25.25 | 145200 |
| 2022-07-26 | 24.07 | $24.92 | 115500 |
| 2022-07-25 | 24.00 | $24.81 | 30600 |
| 2022-07-22 | 23.95 | $24.69 | 40200 |
| 2022-07-21 | 23.88 | $24.40 | 30000 |
| 2022-07-20 | 23.82 | $24.41 | 30600 |
| 2022-07-19 | 23.75 | $24.34 | 31100 |
| 2022-07-18 | 23.68 | $24.21 | 13100 |
| 2022-07-15 | 23.61 | $24.15 | 18800 |
| 2022-07-14 | 23.57 | $23.86 | 24100 |
| 2022-07-13 | 23.52 | $23.86 | 55400 |
| 2022-07-12 | 23.50 | $24.03 | 43700 |
| 2022-07-11 | 23.50 | $24.04 | 17800 |
| 2022-07-08 | 23.53 | $23.88 | 14500 |
| 2022-07-07 | 23.58 | $23.75 | 35100 |
| 2022-07-06 | 23.63 | $23.52 | 50800 |
| 2022-07-05 | 23.69 | $23.90 | 25700 |
| 2022-07-01 | 23.74 | $23.95 | 46800 |
| 2022-06-30 | 23.79 | $23.61 | 65100 |
| 2022-06-29 | 23.86 | $23.60 | 20600 |
| 2022-06-28 | 23.93 | $23.40 | 28400 |
| 2022-06-27 | 24.00 | $23.68 | 32900 |
| 2022-06-24 | 24.02 | $23.66 | 26400 |
| 2022-06-23 | 24.02 | $23.44 | 31100 |
| 2022-06-22 | 24.02 | $23.05 | 69700 |
| 2022-06-21 | 24.02 | $23.03 | 52800 |
| 2022-06-17 | 24.03 | $22.88 | 55100 |
| 2022-06-16 | 24.04 | $22.95 | 47800 |
| 2022-06-15 | 24.06 | $23.31 | 47400 |
| 2022-06-14 | 24.05 | $22.94 | 48700 |
| 2022-06-13 | 24.09 | $23.33 | 101600 |
| 2022-06-10 | 24.09 | $24.10 | 34400 |
| 2022-06-09 | 24.05 | $24.68 | 46900 |
| 2022-06-08 | 23.98 | $24.77 | 47500 |
| 2022-06-07 | 23.90 | $24.79 | 48700 |
| 2022-06-06 | 23.82 | $24.80 | 42600 |
| 2022-06-03 | 23.74 | $24.85 | 34000 |
| 2022-06-02 | 23.69 | $24.88 | 96100 |
| 2022-06-01 | 23.68 | $25.01 | 47600 |
| 2022-05-31 | 23.62 | $25.05 | 167400 |
| 2022-05-27 | 23.56 | $24.80 | 64900 |
| 2022-05-26 | 23.52 | $24.07 | 93500 |
| 2022-05-25 | 23.52 | $23.72 | 189000 |
| 2022-05-24 | 23.52 | $23.40 | 78000 |
| 2022-05-23 | 23.56 | $23.11 | 71400 |
| 2022-05-20 | 23.63 | $23.19 | 68600 |
| 2022-05-19 | 23.69 | $23.13 | 62100 |
| 2022-05-18 | 23.76 | $23.30 | 110500 |
| 2022-05-17 | 23.84 | $23.15 | 107400 |
| 2022-05-16 | 23.93 | $23.57 | 75300 |
| 2022-05-13 | 23.99 | $23.45 | 35800 |
| 2022-05-12 | 24.06 | $23.33 | 43200 |
| 2022-05-11 | 24.15 | $23.19 | 38100 |
| 2022-05-10 | 24.24 | $23.19 | 57300 |
| 2022-05-09 | 24.33 | $23.11 | 76800 |
| 2022-05-06 | 24.43 | $23.37 | 104200 |
| 2022-05-05 | 24.53 | $23.81 | 95500 |
| 2022-05-04 | 24.60 | $24.55 | 41600 |
| 2022-05-03 | 24.63 | $23.88 | 53300 |
| 2022-05-02 | 24.71 | $23.85 | 152500 |
| 2022-04-29 | 24.79 | $23.95 | 415900 |
| 2022-04-28 | 24.87 | $24.12 | 226000 |
| 2022-04-27 | 24.95 | $23.83 | 89800 |
| 2022-04-26 | 25.03 | $24.12 | 57600 |
| 2022-04-25 | 25.09 | $24.42 | 46600 |
| 2022-04-22 | 25.13 | $24.50 | 37100 |
| 2022-04-21 | 25.18 | $24.55 | 68600 |
| 2022-04-20 | 25.22 | $24.88 | 69100 |
| 2022-04-19 | 25.24 | $24.84 | 21600 |
| 2022-04-18 | 25.27 | $24.85 | 106400 |
| 2022-04-14 | 25.31 | $24.95 | 63600 |
| 2022-04-13 | 25.34 | $25.00 | 102700 |
| 2022-04-12 | 25.36 | $25.02 | 60800 |
| 2022-04-11 | 25.36 | $25.05 | 53000 |
| 2022-04-08 | 25.37 | $25.12 | 183100 |
| 2022-04-07 | 25.40 | $25.30 | 29700 |
| 2022-04-06 | 25.42 | $25.21 | 81700 |
| 2022-04-05 | 25.45 | $25.20 | 57700 |
| 2022-04-04 | 25.48 | $25.47 | 40700 |
| 2022-04-01 | 25.49 | $25.48 | 21700 |
| 2022-03-31 | 25.52 | $25.57 | 51600 |
| 2022-03-30 | 25.54 | $25.54 | 14700 |
| 2022-03-29 | 25.56 | $25.55 | 34300 |
| 2022-03-28 | 25.57 | $25.32 | 21600 |
| 2022-03-25 | 25.59 | $25.18 | 67900 |
| 2022-03-24 | 25.62 | $25.48 | 46800 |
| 2022-03-23 | 25.62 | $25.34 | 34600 |
| 2022-03-22 | 25.64 | $25.38 | 52800 |
| 2022-03-21 | 25.65 | $25.40 | 27700 |
| 2022-03-18 | 25.67 | $25.67 | 34900 |
| 2022-03-17 | 25.67 | $25.60 | 24000 |
| 2022-03-16 | 25.67 | $25.25 | 32200 |
| 2022-03-15 | 25.68 | $25.13 | 37700 |
| 2022-03-14 | 25.69 | $25.12 | 39700 |
| 2022-03-11 | 25.71 | $25.76 | 24400 |
| 2022-03-10 | 25.71 | $25.75 | 19000 |
| 2022-03-09 | 25.73 | $25.86 | 16500 |
| 2022-03-08 | 25.73 | $25.68 | 38700 |
| 2022-03-07 | 25.76 | $25.83 | 63400 |
| 2022-03-04 | 25.79 | $26.00 | 79700 |
| 2022-03-03 | 25.82 | $25.95 | 38400 |
| 2022-03-02 | 25.86 | $25.86 | 74500 |
| 2022-03-01 | 25.90 | $25.81 | 102300 |
| 2022-02-28 | 25.94 | $25.72 | 107300 |
| 2022-02-25 | 25.97 | $25.73 | 17100 |
| 2022-02-24 | 26.00 | $25.64 | 39000 |
| 2022-02-23 | 26.05 | $25.64 | 19700 |
| 2022-02-22 | 26.11 | $25.65 | 47300 |
| 2022-02-18 | 26.16 | $25.67 | 48000 |
| 2022-02-17 | 26.22 | $25.65 | 51200 |
| 2022-02-16 | 26.29 | $25.66 | 38200 |
| 2022-02-15 | 26.36 | $25.58 | 94000 |
| 2022-02-14 | 26.43 | $25.30 | 67200 |
| 2022-02-11 | 26.52 | $25.38 | 59500 |
| 2022-02-10 | 26.61 | $25.75 | 88800 |
| 2022-02-09 | 26.68 | $26.14 | 65700 |
| 2022-02-08 | 26.73 | $26.05 | 103300 |
| 2022-02-07 | 26.78 | $26.19 | 47800 |
| 2022-02-04 | 26.82 | $26.38 | 86400 |
| 2022-02-03 | 26.85 | $26.59 | 67800 |
| 2022-02-02 | 26.87 | $26.73 | 55000 |
| 2022-02-01 | 26.89 | $26.74 | 32600 |
| 2022-01-31 | 26.92 | $26.62 | 66700 |
| 2022-01-28 | 26.95 | $26.33 | 76200 |
| 2022-01-27 | 26.99 | $26.35 | 52000 |
| 2022-01-26 | 27.03 | $26.55 | 55900 |
| 2022-01-25 | 27.05 | $26.81 | 34700 |
| 2022-01-24 | 27.05 | $26.79 | 37200 |
| 2022-01-21 | 27.06 | $26.87 | 33300 |
| 2022-01-20 | 27.07 | $26.93 | 27600 |
| 2022-01-19 | 27.06 | $27.04 | 24000 |
| 2022-01-18 | 27.05 | $27.02 | 48500 |
| 2022-01-14 | 27.04 | $27.10 | 18600 |
| 2022-01-13 | 27.05 | $27.17 | 24200 |
| 2022-01-12 | 27.04 | $27.16 | 17300 |
| 2022-01-11 | 27.02 | $27.16 | 17400 |
| 2022-01-10 | 27.03 | $26.98 | 68000 |
| 2022-01-07 | 27.05 | $27.01 | 17000 |
| 2022-01-06 | 27.06 | $27.04 | 74600 |
| 2022-01-05 | 27.07 | $26.93 | 83800 |
| 2022-01-04 | 27.09 | $27.19 | 31100 |
| 2022-01-03 | 27.09 | $27.27 | 70400 |
| 2021-12-31 | 27.08 | $27.34 | 68100 |
| 2021-12-30 | 27.05 | $27.16 | 20800 |
| 2021-12-29 | 27.03 | $26.99 | 62700 |
| 2021-12-28 | 27.02 | $27.00 | 69600 |
| 2021-12-27 | 27.02 | $26.92 | 14300 |
| 2021-12-23 | 27.01 | $26.93 | 22700 |
| 2021-12-22 | 27.03 | $26.98 | 43700 |
| 2021-12-21 | 27.04 | $26.89 | 44100 |
| 2021-12-20 | 27.05 | $26.76 | 38800 |
| 2021-12-17 | 27.08 | $26.91 | 33200 |
| 2021-12-16 | 27.10 | $27.27 | 53400 |
| 2021-12-15 | 27.11 | $26.88 | 29600 |
| 2021-12-14 | 27.13 | $26.88 | 14900 |
| 2021-12-13 | 27.16 | $27.28 | 25600 |
| 2021-12-10 | 27.17 | $27.27 | 13500 |
| 2021-12-09 | 27.18 | $27.33 | 17000 |
| 2021-12-08 | 27.19 | $27.25 | 22400 |
| 2021-12-07 | 27.22 | $27.36 | 39000 |
| 2021-12-06 | 27.25 | $27.14 | 40700 |
| 2021-12-03 | 27.29 | $26.96 | 32500 |
| 2021-12-02 | 27.34 | $26.89 | 33100 |
| 2021-12-01 | 27.39 | $26.79 | 43700 |
| 2021-11-30 | 27.44 | $26.74 | 157800 |
| 2021-11-29 | 27.49 | $26.88 | 31500 |
| 2021-11-26 | 27.55 | $26.87 | 29500 |
| 2021-11-24 | 27.60 | $27.26 | 30000 |
| 2021-11-23 | 27.63 | $27.13 | 26100 |
| 2021-11-22 | 27.67 | $27.17 | 9200 |
| 2021-11-19 | 27.70 | $27.28 | 18800 |
| 2021-11-18 | 27.74 | $27.31 | 28300 |
| 2021-11-17 | 27.77 | $27.45 | 20300 |
| 2021-11-16 | 27.79 | $27.38 | 17200 |
| 2021-11-15 | 27.82 | $27.43 | 20300 |
| 2021-11-12 | 27.83 | $27.48 | 36600 |
| 2021-11-11 | 27.85 | $27.47 | 21400 |
| 2021-11-10 | 27.87 | $27.59 | 20500 |
| 2021-11-09 | 27.88 | $27.91 | 19700 |
| 2021-11-08 | 27.86 | $27.92 | 21200 |
| 2021-11-05 | 27.83 | $27.93 | 32500 |
| 2021-11-04 | 27.81 | $27.89 | 90200 |
| 2021-11-03 | 27.78 | $27.84 | 25700 |
| 2021-11-02 | 27.75 | $27.85 | 30700 |
| 2021-11-01 | 27.72 | $27.84 | 307600 |
| 2021-10-29 | 27.69 | $27.90 | 67300 |
| 2021-10-28 | 27.67 | $27.92 | 66200 |
| 2021-10-27 | 27.65 | $27.88 | 18500 |
| 2021-10-26 | 27.64 | $27.91 | 33600 |
| 2021-10-25 | 27.63 | $27.90 | 117400 |
| 2021-10-22 | 27.61 | $27.92 | 44500 |
| 2021-10-21 | 27.60 | $27.93 | 59100 |
| 2021-10-20 | 27.59 | $27.99 | 74300 |
| 2021-10-19 | 27.57 | $27.83 | 85500 |
| 2021-10-18 | 27.55 | $27.79 | 41000 |
| 2021-10-15 | 27.53 | $27.86 | 31600 |
| 2021-10-14 | 27.50 | $27.82 | 36300 |
| 2021-10-13 | 27.48 | $27.68 | 35200 |
| 2021-10-12 | 27.44 | $27.63 | 70500 |
| 2021-10-11 | 27.41 | $27.32 | 13100 |
| 2021-10-08 | 27.41 | $27.42 | 32000 |
| 2021-10-07 | 27.40 | $27.27 | 82900 |
| 2021-10-06 | 27.42 | $27.27 | 78300 |
| 2021-10-05 | 27.43 | $27.36 | 40600 |
| 2021-10-04 | 27.43 | $27.25 | 58500 |
| 2021-10-01 | 27.45 | $27.51 | 24900 |
| 2021-09-30 | 27.46 | $27.50 | 116100 |
| 2021-09-29 | 27.47 | $27.72 | 37800 |
| 2021-09-28 | 27.46 | $27.57 | 103700 |
| 2021-09-27 | 27.46 | $27.63 | 100800 |
| 2021-09-24 | 27.47 | $27.62 | 47100 |
| 2021-09-23 | 27.47 | $27.67 | 51900 |
| 2021-09-22 | 27.47 | $27.73 | 57800 |
| 2021-09-21 | 27.47 | $27.47 | 43400 |
| 2021-09-20 | 27.48 | $27.32 | 51500 |
| 2021-09-17 | 27.49 | $27.28 | 80900 |
| 2021-09-16 | 27.51 | $27.30 | 114300 |
| 2021-09-15 | 27.52 | $27.02 | 68900 |
| 2021-09-14 | 27.55 | $26.92 | 28100 |
| 2021-09-13 | 27.58 | $27.28 | 29200 |
| 2021-09-10 | 27.59 | $27.38 | 61900 |
| 2021-09-09 | 27.60 | $27.50 | 39400 |
| 2021-09-08 | 27.59 | $27.48 | 25800 |
| 2021-09-07 | 27.57 | $27.52 | 51300 |
| 2021-09-03 | 27.57 | $27.62 | 25100 |
| 2021-09-02 | 27.57 | $27.66 | 32900 |
| 2021-09-01 | 27.58 | $27.69 | 33500 |
| 2021-08-31 | 27.59 | $27.55 | 133200 |
| 2021-08-30 | 27.60 | $27.64 | 35100 |
| 2021-08-27 | 27.60 | $27.75 | 24200 |
| 2021-08-26 | 27.60 | $27.59 | 19500 |
| 2021-08-25 | 27.60 | $27.72 | 32300 |
| 2021-08-24 | 27.59 | $27.72 | 30200 |
| 2021-08-23 | 27.59 | $27.62 | 17000 |
| 2021-08-20 | 27.59 | $27.64 | 29200 |
| 2021-08-19 | 27.59 | $27.58 | 26000 |
| 2021-08-18 | 27.59 | $27.52 | 26300 |
| 2021-08-17 | 27.59 | $27.56 | 26600 |
| 2021-08-16 | 27.60 | $27.56 | 25300 |
| 2021-08-13 | 27.60 | $27.54 | 19100 |
| 2021-08-12 | 27.61 | $27.47 | 27300 |
| 2021-08-11 | 27.62 | $27.32 | 43300 |
| 2021-08-10 | 27.65 | $27.18 | 98700 |
| 2021-08-09 | 27.68 | $27.50 | 26800 |
| 2021-08-06 | 27.69 | $27.61 | 73900 |
| 2021-08-05 | 27.70 | $27.79 | 44000 |
| 2021-08-04 | 27.70 | $27.88 | 43200 |
| 2021-08-03 | 27.69 | $27.72 | 27900 |
| 2021-08-02 | 27.69 | $27.70 | 34000 |
| 2021-07-30 | 27.68 | $27.86 | 58300 |
| 2021-07-29 | 27.67 | $27.54 | 39300 |
| 2021-07-28 | 27.66 | $27.50 | 35200 |
| 2021-07-27 | 27.67 | $27.69 | 70600 |
| 2021-07-26 | 27.66 | $27.62 | 28900 |
| 2021-07-23 | 27.66 | $27.68 | 26900 |
| 2021-07-22 | 27.66 | $27.56 | 45000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
21.25
2026-07-17
Close Price
$21.39
Vol: 111200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.55
Average
23.88
Maximum
27.83
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.25 | $21.39 | 111200 |
| 2026-07-16 | 21.24 | $21.40 | 29604 |
| 2026-07-15 | 21.22 | $21.42 | 195206 |
| 2026-07-14 | 21.20 | $21.33 | 92900 |
| 2026-07-13 | 21.19 | $21.31 | 48616 |
| 2026-07-10 | 21.18 | $21.38 | 36500 |
| 2026-07-09 | 21.16 | $21.41 | 45000 |
| 2026-07-08 | 21.13 | $21.34 | 76100 |
| 2026-07-07 | 21.11 | $21.34 | 54810 |
| 2026-07-06 | 21.08 | $21.35 | 54812 |
| 2026-07-02 | 21.05 | $21.14 | 43202 |
| 2026-07-01 | 21.05 | $21.13 | 54400 |
| 2026-06-30 | 21.04 | $20.86 | 578400 |
| 2026-06-29 | 21.05 | $20.96 | 64202 |
| 2026-06-26 | 21.06 | $20.80 | 90200 |
| 2026-06-25 | 21.09 | $20.95 | 132500 |
| 2026-06-24 | 21.11 | $20.90 | 126800 |
| 2026-06-23 | 21.13 | $20.83 | 69315 |
| 2026-06-22 | 21.16 | $20.92 | 40600 |
| 2026-06-18 | 21.19 | $21.10 | 71900 |
| 2026-06-17 | 21.20 | $20.90 | 34900 |
| 2026-06-16 | 21.23 | $20.92 | 71000 |
| 2026-06-15 | 21.26 | $20.95 | 50300 |
| 2026-06-12 | 21.29 | $21.33 | 30300 |
| 2026-06-11 | 21.29 | $21.36 | 293147 |
| 2026-06-10 | 21.28 | $21.12 | 72300 |
| 2026-06-09 | 21.30 | $20.98 | 75400 |
| 2026-06-08 | 21.33 | $20.94 | 50500 |
| 2026-06-05 | 21.37 | $21.07 | 49855 |
| 2026-06-04 | 21.40 | $21.30 | 19700 |
| 2026-06-03 | 21.41 | $21.31 | 21226 |
| 2026-06-02 | 21.42 | $21.52 | 77300 |
| 2026-06-01 | 21.41 | $21.60 | 30113 |
| 2026-05-29 | 21.39 | $21.40 | 100700 |
| 2026-05-28 | 21.39 | $21.30 | 25810 |
| 2026-05-27 | 21.40 | $21.20 | 63300 |
| 2026-05-26 | 21.42 | $21.29 | 27600 |
| 2026-05-22 | 21.44 | $21.20 | 13500 |
| 2026-05-21 | 21.46 | $21.20 | 21400 |
| 2026-05-20 | 21.49 | $21.30 | 25438 |
| 2026-05-19 | 21.51 | $21.17 | 22000 |
| 2026-05-18 | 21.54 | $21.30 | 32800 |
| 2026-05-15 | 21.57 | $21.29 | 23111 |
| 2026-05-14 | 21.60 | $21.55 | 19400 |
| 2026-05-13 | 21.61 | $21.61 | 26100 |
| 2026-05-12 | 21.60 | $21.65 | 24100 |
| 2026-05-11 | 21.60 | $21.59 | 36700 |
| 2026-05-08 | 21.60 | $21.62 | 43043 |
| 2026-05-07 | 21.60 | $21.47 | 35207 |
| 2026-05-06 | 21.61 | $21.55 | 19549 |
| 2026-05-05 | 21.62 | $21.50 | 27600 |
| 2026-05-04 | 21.63 | $21.56 | 42600 |
| 2026-05-01 | 21.64 | $21.60 | 23500 |
| 2026-04-30 | 21.64 | $21.57 | 61437 |
| 2026-04-29 | 21.65 | $21.47 | 20549 |
| 2026-04-28 | 21.67 | $21.62 | 26411 |
| 2026-04-27 | 21.68 | $21.70 | 16014 |
| 2026-04-24 | 21.67 | $21.69 | 28900 |
| 2026-04-23 | 21.67 | $21.69 | 62827 |
| 2026-04-22 | 21.67 | $21.74 | 20200 |
| 2026-04-21 | 21.66 | $21.75 | 31327 |
| 2026-04-20 | 21.65 | $21.93 | 23000 |
| 2026-04-17 | 21.62 | $21.97 | 32000 |
| 2026-04-16 | 21.59 | $21.75 | 21907 |
| 2026-04-15 | 21.57 | $21.85 | 30000 |
| 2026-04-14 | 21.54 | $21.79 | 42200 |
| 2026-04-13 | 21.51 | $21.64 | 45919 |
| 2026-04-10 | 21.50 | $21.56 | 51800 |
| 2026-04-09 | 21.49 | $21.36 | 31600 |
| 2026-04-08 | 21.51 | $21.27 | 35223 |
| 2026-04-07 | 21.53 | $21.20 | 29200 |
| 2026-04-06 | 21.57 | $21.11 | 30200 |
| 2026-04-02 | 21.62 | $21.15 | 41600 |
| 2026-04-01 | 21.67 | $20.82 | 103800 |
| 2026-03-31 | 21.76 | $20.60 | 328000 |
| 2026-03-30 | 21.88 | $20.93 | 51800 |
| 2026-03-27 | 21.98 | $21.17 | 27500 |
| 2026-03-26 | 22.06 | $21.40 | 50600 |
| 2026-03-25 | 22.13 | $21.71 | 29100 |
| 2026-03-24 | 22.18 | $21.71 | 34500 |
| 2026-03-23 | 22.22 | $21.91 | 42800 |
| 2026-03-20 | 22.26 | $21.53 | 43100 |
| 2026-03-19 | 22.33 | $22.00 | 36000 |
| 2026-03-18 | 22.37 | $21.92 | 32800 |
| 2026-03-17 | 22.42 | $21.97 | 25100 |
| 2026-03-16 | 22.46 | $21.89 | 35200 |
| 2026-03-13 | 22.52 | $21.84 | 33834 |
| 2026-03-12 | 22.60 | $22.25 | 44500 |
| 2026-03-11 | 22.63 | $22.30 | 18800 |
| 2026-03-10 | 22.67 | $22.39 | 58400 |
| 2026-03-09 | 22.70 | $22.41 | 51900 |
| 2026-03-06 | 22.73 | $22.63 | 38900 |
| 2026-03-05 | 22.74 | $22.68 | 28100 |
| 2026-03-04 | 22.74 | $22.79 | 40200 |
| 2026-03-03 | 22.74 | $22.57 | 29500 |
| 2026-03-02 | 22.76 | $22.73 | 61800 |
| 2026-02-27 | 22.76 | $22.50 | 236400 |
| 2026-02-26 | 22.79 | $22.71 | 26100 |
| 2026-02-25 | 22.80 | $22.76 | 55200 |
| 2026-02-24 | 22.80 | $22.67 | 50000 |
| 2026-02-23 | 22.81 | $22.71 | 27200 |
| 2026-02-20 | 22.82 | $22.90 | 35900 |
| 2026-02-19 | 22.82 | $22.83 | 38700 |
| 2026-02-18 | 22.81 | $23.02 | 60100 |
| 2026-02-17 | 22.79 | $23.10 | 50500 |
| 2026-02-13 | 22.76 | $22.96 | 36400 |
| 2026-02-12 | 22.74 | $22.88 | 22300 |
| 2026-02-11 | 22.72 | $22.86 | 617400 |
| 2026-02-10 | 22.71 | $22.89 | 356500 |
| 2026-02-09 | 22.69 | $22.85 | 34100 |
| 2026-02-06 | 22.67 | $22.76 | 53400 |
| 2026-02-05 | 22.67 | $22.65 | 27800 |
| 2026-02-04 | 22.67 | $22.68 | 28800 |
| 2026-02-03 | 22.67 | $22.60 | 38100 |
| 2026-02-02 | 22.67 | $22.60 | 47300 |
| 2026-01-30 | 22.68 | $22.50 | 56500 |
| 2026-01-29 | 22.70 | $22.69 | 34800 |
| 2026-01-28 | 22.70 | $22.71 | 26500 |
| 2026-01-27 | 22.70 | $22.75 | 48000 |
| 2026-01-26 | 22.69 | $22.87 | 33200 |
| 2026-01-23 | 22.68 | $22.91 | 43100 |
| 2026-01-22 | 22.65 | $22.87 | 32400 |
| 2026-01-21 | 22.63 | $22.83 | 31200 |
| 2026-01-20 | 22.61 | $22.80 | 61600 |
| 2026-01-16 | 22.59 | $22.85 | 30500 |
| 2026-01-15 | 22.56 | $22.87 | 27400 |
| 2026-01-14 | 22.52 | $22.92 | 35500 |
| 2026-01-13 | 22.48 | $22.89 | 38000 |
| 2026-01-12 | 22.44 | $22.84 | 39200 |
| 2026-01-09 | 22.40 | $22.77 | 51400 |
| 2026-01-08 | 22.36 | $22.66 | 70600 |
| 2026-01-07 | 22.33 | $22.54 | 24900 |
| 2026-01-06 | 22.31 | $22.48 | 34800 |
| 2026-01-05 | 22.29 | $22.67 | 92000 |
| 2026-01-02 | 22.25 | $22.36 | 47500 |
| 2025-12-31 | 22.23 | $22.11 | 117400 |
| 2025-12-30 | 22.25 | $22.25 | 45800 |
| 2025-12-29 | 22.25 | $22.26 | 54700 |
| 2025-12-26 | 22.25 | $22.35 | 39400 |
| 2025-12-24 | 22.24 | $22.33 | 24100 |
| 2025-12-23 | 22.23 | $22.25 | 58100 |
| 2025-12-22 | 22.22 | $22.27 | 95000 |
| 2025-12-19 | 22.22 | $22.33 | 60500 |
| 2025-12-18 | 22.21 | $22.36 | 72000 |
| 2025-12-17 | 22.19 | $22.23 | 41700 |
| 2025-12-16 | 22.19 | $22.33 | 92800 |
| 2025-12-15 | 22.17 | $22.10 | 129000 |
| 2025-12-12 | 22.18 | $22.10 | 57100 |
| 2025-12-11 | 22.19 | $22.27 | 55600 |
| 2025-12-10 | 22.18 | $22.28 | 47800 |
| 2025-12-09 | 22.17 | $22.17 | 78600 |
| 2025-12-08 | 22.17 | $22.05 | 80200 |
| 2025-12-05 | 22.18 | $21.86 | 63200 |
| 2025-12-04 | 22.21 | $22.05 | 62500 |
| 2025-12-03 | 22.23 | $22.10 | 46400 |
| 2025-12-02 | 22.24 | $22.02 | 69600 |
| 2025-12-01 | 22.26 | $21.86 | 49800 |
| 2025-11-28 | 22.31 | $21.96 | 94200 |
| 2025-11-26 | 22.34 | $22.06 | 46700 |
| 2025-11-25 | 22.37 | $21.92 | 48200 |
| 2025-11-24 | 22.42 | $21.92 | 41000 |
| 2025-11-21 | 22.47 | $21.85 | 34000 |
| 2025-11-20 | 22.54 | $21.82 | 35300 |
| 2025-11-19 | 22.61 | $22.02 | 26800 |
| 2025-11-18 | 22.68 | $22.08 | 47900 |
| 2025-11-17 | 22.74 | $22.08 | 80400 |
| 2025-11-14 | 22.81 | $22.34 | 66000 |
| 2025-11-13 | 22.86 | $22.58 | 25100 |
| 2025-11-12 | 22.89 | $22.93 | 23200 |
| 2025-11-11 | 22.88 | $22.95 | 34300 |
| 2025-11-10 | 22.88 | $22.73 | 29400 |
| 2025-11-07 | 22.89 | $22.56 | 66300 |
| 2025-11-06 | 22.93 | $22.41 | 50800 |
| 2025-11-05 | 22.98 | $22.51 | 45100 |
| 2025-11-04 | 23.03 | $22.53 | 37500 |
| 2025-11-03 | 23.09 | $22.79 | 73600 |
| 2025-10-31 | 23.12 | $22.70 | 110600 |
| 2025-10-30 | 23.16 | $22.90 | 45000 |
| 2025-10-29 | 23.19 | $23.35 | 45500 |
| 2025-10-28 | 23.17 | $23.40 | 25400 |
| 2025-10-27 | 23.15 | $23.40 | 24900 |
| 2025-10-24 | 23.12 | $23.43 | 26800 |
| 2025-10-23 | 23.09 | $23.39 | 34700 |
| 2025-10-22 | 23.06 | $23.24 | 43600 |
| 2025-10-21 | 23.04 | $23.29 | 34000 |
| 2025-10-20 | 23.01 | $23.09 | 30400 |
| 2025-10-17 | 23.00 | $22.84 | 29600 |
| 2025-10-16 | 23.02 | $22.65 | 24100 |
| 2025-10-15 | 23.06 | $22.60 | 82100 |
| 2025-10-14 | 23.10 | $22.64 | 85300 |
| 2025-10-13 | 23.15 | $23.08 | 14700 |
| 2025-10-10 | 23.16 | $22.89 | 31000 |
| 2025-10-09 | 23.19 | $23.08 | 24900 |
| 2025-10-08 | 23.20 | $23.13 | 30400 |
| 2025-10-07 | 23.21 | $23.20 | 53300 |
| 2025-10-06 | 23.21 | $23.05 | 30000 |
| 2025-10-03 | 23.23 | $23.12 | 63600 |
| 2025-10-02 | 23.24 | $23.11 | 35900 |
| 2025-10-01 | 23.25 | $23.13 | 50500 |
| 2025-09-30 | 23.26 | $22.86 | 137600 |
| 2025-09-29 | 23.31 | $23.36 | 23200 |
| 2025-09-26 | 23.30 | $23.55 | 44400 |
| 2025-09-25 | 23.27 | $23.39 | 48300 |
| 2025-09-24 | 23.26 | $23.53 | 39400 |
| 2025-09-23 | 23.23 | $23.55 | 31400 |
| 2025-09-22 | 23.20 | $23.49 | 28400 |
| 2025-09-19 | 23.17 | $23.44 | 57900 |
| 2025-09-18 | 23.14 | $23.15 | 29500 |
| 2025-09-17 | 23.14 | $23.06 | 48700 |
| 2025-09-16 | 23.15 | $23.11 | 101100 |
| 2025-09-15 | 23.15 | $23.37 | 59900 |
| 2025-09-12 | 23.13 | $23.65 | 32700 |
| 2025-09-11 | 23.08 | $23.70 | 54900 |
| 2025-09-10 | 23.01 | $23.61 | 42200 |
| 2025-09-09 | 22.95 | $23.55 | 46200 |
| 2025-09-08 | 22.89 | $23.53 | 39300 |
| 2025-09-05 | 22.82 | $23.46 | 43900 |
| 2025-09-04 | 22.75 | $23.03 | 28800 |
| 2025-09-03 | 22.72 | $22.87 | 29700 |
| 2025-09-02 | 22.70 | $22.73 | 32200 |
| 2025-08-29 | 22.70 | $22.66 | 159000 |
| 2025-08-28 | 22.71 | $23.17 | 41200 |
| 2025-08-27 | 22.66 | $23.15 | 31100 |
| 2025-08-26 | 22.61 | $23.00 | 45000 |
| 2025-08-25 | 22.56 | $23.21 | 39800 |
| 2025-08-22 | 22.50 | $23.28 | 33700 |
| 2025-08-21 | 22.41 | $23.08 | 38400 |
| 2025-08-20 | 22.34 | $23.20 | 55900 |
| 2025-08-19 | 22.25 | $22.88 | 42200 |
| 2025-08-18 | 22.19 | $22.64 | 35000 |
| 2025-08-15 | 22.14 | $22.51 | 39400 |
| 2025-08-14 | 22.10 | $22.67 | 24900 |
| 2025-08-13 | 22.04 | $22.83 | 45100 |
| 2025-08-12 | 21.96 | $22.55 | 46000 |
| 2025-08-11 | 21.89 | $22.25 | 35800 |
| 2025-08-08 | 21.86 | $22.08 | 53600 |
| 2025-08-07 | 21.83 | $22.02 | 53800 |
| 2025-08-06 | 21.81 | $22.03 | 51900 |
| 2025-08-05 | 21.79 | $22.35 | 27700 |
| 2025-08-04 | 21.73 | $22.44 | 41300 |
| 2025-08-01 | 21.66 | $22.23 | 18100 |
| 2025-07-31 | 21.60 | $22.19 | 199400 |
| 2025-07-30 | 21.54 | $22.10 | 84600 |
| 2025-07-29 | 21.48 | $22.26 | 36500 |
| 2025-07-28 | 21.39 | $22.00 | 76200 |
| 2025-07-25 | 21.33 | $22.06 | 93200 |
| 2025-07-24 | 21.25 | $21.64 | 40500 |
| 2025-07-23 | 21.21 | $21.34 | 60300 |
| 2025-07-22 | 21.20 | $21.26 | 32400 |
| 2025-07-21 | 21.19 | $21.30 | 67800 |
| 2025-07-18 | 21.18 | $21.30 | 30100 |
| 2025-07-17 | 21.17 | $21.37 | 107800 |
| 2025-07-16 | 21.15 | $21.18 | 46400 |
| 2025-07-15 | 21.14 | $21.35 | 27900 |
| 2025-07-14 | 21.12 | $21.46 | 61000 |
| 2025-07-11 | 21.09 | $21.53 | 68000 |
| 2025-07-10 | 21.04 | $21.76 | 46100 |
| 2025-07-09 | 20.96 | $21.49 | 36500 |
| 2025-07-08 | 20.91 | $21.19 | 49100 |
| 2025-07-07 | 20.88 | $20.99 | 53900 |
| 2025-07-03 | 20.86 | $21.16 | 21800 |
| 2025-07-02 | 20.83 | $21.13 | 53700 |
| 2025-07-01 | 20.80 | $20.70 | 49900 |
| 2025-06-30 | 20.81 | $20.55 | 196100 |
| 2025-06-27 | 20.84 | $20.83 | 50900 |
| 2025-06-26 | 20.84 | $20.94 | 26600 |
| 2025-06-25 | 20.83 | $20.72 | 32300 |
| 2025-06-24 | 20.84 | $20.82 | 59400 |
| 2025-06-23 | 20.85 | $20.76 | 29400 |
| 2025-06-20 | 20.86 | $20.75 | 33900 |
| 2025-06-18 | 20.87 | $20.60 | 49100 |
| 2025-06-17 | 20.89 | $20.53 | 26900 |
| 2025-06-16 | 20.93 | $20.56 | 64600 |
| 2025-06-13 | 20.97 | $20.82 | 28900 |
| 2025-06-12 | 20.99 | $21.25 | 39300 |
| 2025-06-11 | 20.96 | $21.12 | 30900 |
| 2025-06-10 | 20.94 | $21.19 | 37000 |
| 2025-06-09 | 20.92 | $21.13 | 30100 |
| 2025-06-06 | 20.90 | $21.21 | 31000 |
| 2025-06-05 | 20.86 | $21.35 | 68500 |
| 2025-06-04 | 20.81 | $21.27 | 68800 |
| 2025-06-03 | 20.76 | $21.13 | 42200 |
| 2025-06-02 | 20.72 | $21.05 | 38700 |
| 2025-05-30 | 20.69 | $21.19 | 159100 |
| 2025-05-29 | 20.64 | $20.92 | 38000 |
| 2025-05-28 | 20.61 | $20.85 | 45200 |
| 2025-05-27 | 20.58 | $20.86 | 107500 |
| 2025-05-23 | 20.55 | $20.45 | 57800 |
| 2025-05-22 | 20.56 | $20.34 | 71100 |
| 2025-05-21 | 20.59 | $20.25 | 70100 |
| 2025-05-20 | 20.62 | $20.46 | 47300 |
| 2025-05-19 | 20.64 | $20.50 | 72700 |
| 2025-05-16 | 20.66 | $20.39 | 97100 |
| 2025-05-15 | 20.68 | $20.21 | 137300 |
| 2025-05-14 | 20.73 | $20.21 | 235700 |
| 2025-05-13 | 20.79 | $20.87 | 32800 |
| 2025-05-12 | 20.78 | $20.86 | 82600 |
| 2025-05-09 | 20.77 | $20.71 | 29200 |
| 2025-05-08 | 20.78 | $20.63 | 38800 |
| 2025-05-07 | 20.79 | $20.71 | 23700 |
| 2025-05-06 | 20.80 | $20.61 | 43300 |
| 2025-05-05 | 20.82 | $20.52 | 86800 |
| 2025-05-02 | 20.86 | $20.61 | 57400 |
| 2025-05-01 | 20.88 | $20.72 | 43000 |
| 2025-04-30 | 20.90 | $20.84 | 57800 |
| 2025-04-29 | 20.90 | $21.17 | 32000 |
| 2025-04-28 | 20.88 | $21.15 | 43500 |
| 2025-04-25 | 20.85 | $21.20 | 41300 |
| 2025-04-24 | 20.81 | $21.06 | 49300 |
| 2025-04-23 | 20.78 | $20.90 | 58800 |
| 2025-04-22 | 20.77 | $20.57 | 51700 |
| 2025-04-21 | 20.79 | $20.28 | 165200 |
| 2025-04-17 | 20.85 | $20.29 | 46000 |
| 2025-04-16 | 20.91 | $20.22 | 58700 |
| 2025-04-15 | 20.98 | $20.24 | 60700 |
| 2025-04-14 | 21.06 | $20.25 | 79300 |
| 2025-04-11 | 21.14 | $19.95 | 84300 |
| 2025-04-10 | 21.27 | $20.18 | 43000 |
| 2025-04-09 | 21.38 | $20.78 | 103000 |
| 2025-04-08 | 21.44 | $20.16 | 187700 |
| 2025-04-07 | 21.58 | $20.16 | 103700 |
| 2025-04-04 | 21.73 | $20.33 | 270900 |
| 2025-04-03 | 21.88 | $21.18 | 122700 |
| 2025-04-02 | 21.95 | $21.43 | 101700 |
| 2025-04-01 | 22.00 | $21.42 | 127300 |
| 2025-03-31 | 22.07 | $21.43 | 341300 |
| 2025-03-28 | 22.13 | $21.54 | 136800 |
| 2025-03-27 | 22.20 | $21.56 | 132700 |
| 2025-03-26 | 22.26 | $21.65 | 53100 |
| 2025-03-25 | 22.33 | $21.89 | 43900 |
| 2025-03-24 | 22.37 | $21.92 | 31500 |
| 2025-03-21 | 22.42 | $21.95 | 48200 |
| 2025-03-20 | 22.47 | $21.86 | 56500 |
| 2025-03-19 | 22.53 | $21.92 | 128400 |
| 2025-03-18 | 22.60 | $22.06 | 62300 |
| 2025-03-17 | 22.65 | $22.12 | 79800 |
| 2025-03-14 | 22.71 | $22.12 | 64200 |
| 2025-03-13 | 22.77 | $22.45 | 74300 |
| 2025-03-12 | 22.81 | $22.56 | 50300 |
| 2025-03-11 | 22.83 | $22.48 | 81900 |
| 2025-03-10 | 22.87 | $22.45 | 83900 |
| 2025-03-07 | 22.91 | $22.51 | 21900 |
| 2025-03-06 | 22.96 | $22.58 | 62100 |
| 2025-03-05 | 23.00 | $22.70 | 27500 |
| 2025-03-04 | 23.03 | $22.70 | 31600 |
| 2025-03-03 | 23.06 | $22.81 | 51300 |
| 2025-02-28 | 23.09 | $22.82 | 52400 |
| 2025-02-27 | 23.12 | $22.79 | 71700 |
| 2025-02-26 | 23.15 | $22.81 | 98900 |
| 2025-02-25 | 23.19 | $22.58 | 169300 |
| 2025-02-24 | 23.25 | $23.04 | 68700 |
| 2025-02-21 | 23.27 | $22.96 | 83700 |
| 2025-02-20 | 23.31 | $23.02 | 52300 |
| 2025-02-19 | 23.34 | $23.17 | 35700 |
| 2025-02-18 | 23.35 | $23.23 | 39700 |
| 2025-02-14 | 23.37 | $23.37 | 44800 |
| 2025-02-13 | 23.37 | $23.31 | 31700 |
| 2025-02-12 | 23.37 | $23.06 | 32500 |
| 2025-02-11 | 23.41 | $23.28 | 19900 |
| 2025-02-10 | 23.42 | $23.31 | 35900 |
| 2025-02-07 | 23.43 | $23.26 | 29400 |
| 2025-02-06 | 23.45 | $23.36 | 36300 |
| 2025-02-05 | 23.46 | $23.50 | 39300 |
| 2025-02-04 | 23.45 | $23.21 | 38000 |
| 2025-02-03 | 23.48 | $23.11 | 38600 |
| 2025-01-31 | 23.52 | $23.46 | 85800 |
| 2025-01-30 | 23.53 | $23.96 | 15300 |
| 2025-01-29 | 23.48 | $23.89 | 25000 |
| 2025-01-28 | 23.44 | $23.95 | 27500 |
| 2025-01-27 | 23.38 | $24.23 | 73400 |
| 2025-01-24 | 23.29 | $23.56 | 28800 |
| 2025-01-23 | 23.27 | $23.46 | 40700 |
| 2025-01-22 | 23.24 | $23.55 | 30800 |
| 2025-01-21 | 23.21 | $23.52 | 52300 |
| 2025-01-17 | 23.18 | $23.14 | 33400 |
| 2025-01-16 | 23.18 | $23.12 | 117600 |
| 2025-01-15 | 23.19 | $22.83 | 81600 |
| 2025-01-14 | 23.23 | $22.44 | 93900 |
| 2025-01-13 | 23.31 | $22.45 | 150500 |
| 2025-01-10 | 23.40 | $23.09 | 97400 |
| 2025-01-08 | 23.44 | $23.38 | 35600 |
| 2025-01-07 | 23.44 | $23.38 | 126600 |
| 2025-01-06 | 23.45 | $23.47 | 87900 |
| 2025-01-03 | 23.45 | $23.44 | 83200 |
| 2025-01-02 | 23.45 | $23.24 | 116900 |
| 2024-12-31 | 23.47 | $22.70 | 605100 |
| 2024-12-30 | 23.55 | $22.85 | 236200 |
| 2024-12-27 | 23.62 | $23.05 | 83700 |
| 2024-12-26 | 23.68 | $23.21 | 45900 |
| 2024-12-24 | 23.73 | $23.32 | 36600 |
| 2024-12-23 | 23.78 | $23.39 | 42300 |
| 2024-12-20 | 23.82 | $23.44 | 94400 |
| 2024-12-19 | 23.86 | $23.36 | 87900 |
| 2024-12-18 | 23.91 | $23.51 | 108700 |
| 2024-12-17 | 23.95 | $23.46 | 53600 |
| 2024-12-16 | 24.00 | $23.41 | 102600 |
| 2024-12-13 | 24.06 | $23.40 | 81400 |
| 2024-12-12 | 24.13 | $23.84 | 98200 |
| 2024-12-11 | 24.16 | $23.88 | 74000 |
| 2024-12-10 | 24.19 | $23.88 | 70500 |
| 2024-12-09 | 24.23 | $23.95 | 60700 |
| 2024-12-06 | 24.26 | $24.04 | 35200 |
| 2024-12-05 | 24.28 | $24.08 | 47800 |
| 2024-12-04 | 24.30 | $24.05 | 54000 |
| 2024-12-03 | 24.33 | $23.97 | 73500 |
| 2024-12-02 | 24.37 | $24.03 | 60500 |
| 2024-11-29 | 24.40 | $24.04 | 279400 |
| 2024-11-27 | 24.44 | $24.19 | 21500 |
| 2024-11-26 | 24.46 | $24.13 | 42200 |
| 2024-11-25 | 24.50 | $24.25 | 19600 |
| 2024-11-22 | 24.53 | $24.12 | 33700 |
| 2024-11-21 | 24.57 | $24.17 | 30300 |
| 2024-11-20 | 24.61 | $23.94 | 49100 |
| 2024-11-19 | 24.68 | $24.22 | 25700 |
| 2024-11-18 | 24.73 | $24.27 | 36300 |
| 2024-11-15 | 24.78 | $24.36 | 22600 |
| 2024-11-14 | 24.82 | $24.38 | 24900 |
| 2024-11-13 | 24.87 | $24.37 | 44900 |
| 2024-11-12 | 24.92 | $24.47 | 45700 |
| 2024-11-11 | 24.97 | $24.98 | 36100 |
| 2024-11-08 | 24.97 | $25.10 | 24000 |
| 2024-11-07 | 24.95 | $25.10 | 21300 |
| 2024-11-06 | 24.94 | $25.02 | 17700 |
| 2024-11-05 | 24.93 | $25.19 | 33400 |
| 2024-11-04 | 24.90 | $24.94 | 21500 |
| 2024-11-01 | 24.90 | $24.70 | 19100 |
| 2024-10-31 | 24.92 | $24.82 | 54400 |
| 2024-10-30 | 24.93 | $24.94 | 20800 |
| 2024-10-29 | 24.93 | $25.00 | 40200 |
| 2024-10-28 | 24.92 | $25.07 | 19200 |
| 2024-10-25 | 24.91 | $24.98 | 44400 |
| 2024-10-24 | 24.90 | $24.88 | 24900 |
| 2024-10-23 | 24.90 | $24.84 | 22500 |
| 2024-10-22 | 24.91 | $24.94 | 16800 |
| 2024-10-21 | 24.90 | $24.76 | 20600 |
| 2024-10-18 | 24.92 | $24.89 | 34200 |
| 2024-10-17 | 24.92 | $24.92 | 21700 |
| 2024-10-16 | 24.92 | $25.00 | 29500 |
| 2024-10-15 | 24.92 | $24.99 | 38300 |
| 2024-10-14 | 24.91 | $25.01 | 13900 |
| 2024-10-11 | 24.90 | $25.00 | 15700 |
| 2024-10-10 | 24.89 | $24.78 | 22000 |
| 2024-10-09 | 24.90 | $25.02 | 48100 |
| 2024-10-08 | 24.88 | $25.00 | 40700 |
| 2024-10-07 | 24.87 | $24.89 | 18100 |
| 2024-10-04 | 24.87 | $25.01 | 102300 |
| 2024-10-03 | 24.86 | $24.99 | 124400 |
| 2024-10-02 | 24.84 | $24.95 | 50900 |
| 2024-10-01 | 24.83 | $25.15 | 51300 |
| 2024-09-30 | 24.80 | $24.75 | 219500 |
| 2024-09-27 | 24.80 | $24.92 | 285100 |
| 2024-09-26 | 24.79 | $24.86 | 89000 |
| 2024-09-25 | 24.78 | $24.93 | 68700 |
| 2024-09-24 | 24.76 | $24.75 | 158400 |
| 2024-09-23 | 24.77 | $24.85 | 56100 |
| 2024-09-20 | 24.76 | $24.87 | 60600 |
| 2024-09-19 | 24.75 | $24.88 | 480900 |
| 2024-09-18 | 24.73 | $24.69 | 53900 |
| 2024-09-17 | 24.74 | $24.71 | 31200 |
| 2024-09-16 | 24.74 | $24.70 | 71100 |
| 2024-09-13 | 24.74 | $24.69 | 37300 |
| 2024-09-12 | 24.75 | $24.97 | 85600 |
| 2024-09-11 | 24.72 | $24.99 | 33900 |
| 2024-09-10 | 24.70 | $25.07 | 40800 |
| 2024-09-09 | 24.66 | $25.13 | 55700 |
| 2024-09-06 | 24.61 | $25.07 | 33600 |
| 2024-09-05 | 24.56 | $25.16 | 30900 |
| 2024-09-04 | 24.49 | $25.07 | 36500 |
| 2024-09-03 | 24.43 | $24.99 | 29300 |
| 2024-08-30 | 24.38 | $25.02 | 289300 |
| 2024-08-29 | 24.31 | $25.02 | 49300 |
| 2024-08-28 | 24.23 | $25.01 | 52300 |
| 2024-08-27 | 24.15 | $24.90 | 35600 |
| 2024-08-26 | 24.07 | $24.72 | 32300 |
| 2024-08-23 | 24.00 | $24.42 | 37000 |
| 2024-08-22 | 23.96 | $24.25 | 29200 |
| 2024-08-21 | 23.93 | $24.18 | 57000 |
| 2024-08-20 | 23.90 | $24.28 | 21000 |
| 2024-08-19 | 23.86 | $24.28 | 19200 |
| 2024-08-16 | 23.82 | $24.14 | 33400 |
| 2024-08-15 | 23.78 | $23.98 | 44400 |
| 2024-08-14 | 23.76 | $24.04 | 35600 |
| 2024-08-13 | 23.73 | $23.89 | 25400 |
| 2024-08-12 | 23.72 | $23.67 | 24800 |
| 2024-08-09 | 23.72 | $23.81 | 19700 |
| 2024-08-08 | 23.71 | $23.92 | 35900 |
| 2024-08-07 | 23.69 | $23.72 | 35400 |
| 2024-08-06 | 23.69 | $23.63 | 39700 |
| 2024-08-05 | 23.70 | $23.51 | 42000 |
| 2024-08-02 | 23.72 | $23.78 | 42200 |
| 2024-08-01 | 23.71 | $23.70 | 53200 |
| 2024-07-31 | 23.71 | $23.51 | 179600 |
| 2024-07-30 | 23.73 | $23.86 | 21400 |
| 2024-07-29 | 23.72 | $23.90 | 25300 |
| 2024-07-26 | 23.70 | $23.89 | 23900 |
| 2024-07-25 | 23.68 | $23.66 | 31600 |
| 2024-07-24 | 23.68 | $23.53 | 41100 |
| 2024-07-23 | 23.69 | $23.78 | 24300 |
| 2024-07-22 | 23.69 | $23.87 | 26900 |
| 2024-07-19 | 23.67 | $23.84 | 25100 |
| 2024-07-18 | 23.65 | $23.80 | 41500 |
| 2024-07-17 | 23.63 | $23.80 | 27800 |
| 2024-07-16 | 23.61 | $23.84 | 31800 |
| 2024-07-15 | 23.59 | $23.78 | 37500 |
| 2024-07-12 | 23.57 | $23.85 | 52900 |
| 2024-07-11 | 23.54 | $23.82 | 41600 |
| 2024-07-10 | 23.51 | $23.62 | 66100 |
| 2024-07-09 | 23.50 | $23.43 | 36400 |
| 2024-07-08 | 23.51 | $23.53 | 43200 |
| 2024-07-05 | 23.51 | $23.56 | 26900 |
| 2024-07-03 | 23.50 | $23.57 | 26300 |
| 2024-07-02 | 23.49 | $23.40 | 32800 |
| 2024-07-01 | 23.50 | $23.30 | 103700 |
| 2024-06-28 | 23.52 | $23.35 | 103200 |
| 2024-06-27 | 23.54 | $23.48 | 39400 |
| 2024-06-26 | 23.55 | $23.56 | 26700 |
| 2024-06-25 | 23.55 | $23.54 | 51600 |
| 2024-06-24 | 23.55 | $23.46 | 30500 |
| 2024-06-21 | 23.56 | $23.39 | 30300 |
| 2024-06-20 | 23.57 | $23.30 | 29200 |
| 2024-06-18 | 23.60 | $23.40 | 57700 |
| 2024-06-17 | 23.62 | $23.25 | 53100 |
| 2024-06-14 | 23.66 | $23.33 | 45200 |
| 2024-06-13 | 23.70 | $23.73 | 37100 |
| 2024-06-12 | 23.69 | $23.60 | 45500 |
| 2024-06-11 | 23.70 | $23.43 | 35300 |
| 2024-06-10 | 23.73 | $23.47 | 26500 |
| 2024-06-07 | 23.76 | $23.59 | 37200 |
| 2024-06-06 | 23.78 | $23.65 | 44800 |
| 2024-06-05 | 23.79 | $23.68 | 31800 |
| 2024-06-04 | 23.81 | $23.68 | 48100 |
| 2024-06-03 | 23.82 | $23.61 | 51300 |
| 2024-05-31 | 23.84 | $23.41 | 382300 |
| 2024-05-30 | 23.89 | $23.34 | 80900 |
| 2024-05-29 | 23.94 | $23.33 | 38600 |
| 2024-05-28 | 24.01 | $23.65 | 25200 |
| 2024-05-24 | 24.05 | $23.71 | 44200 |
| 2024-05-23 | 24.08 | $23.54 | 47200 |
| 2024-05-22 | 24.14 | $23.93 | 20000 |
| 2024-05-21 | 24.16 | $24.02 | 23900 |
| 2024-05-20 | 24.17 | $24.11 | 19600 |
| 2024-05-17 | 24.18 | $24.21 | 21100 |
| 2024-05-16 | 24.18 | $24.18 | 15100 |
| 2024-05-15 | 24.18 | $24.24 | 26600 |
| 2024-05-14 | 24.17 | $24.00 | 35100 |
| 2024-05-13 | 24.19 | $23.96 | 13900 |
| 2024-05-10 | 24.21 | $23.98 | 16800 |
| 2024-05-09 | 24.24 | $24.00 | 41200 |
| 2024-05-08 | 24.26 | $24.08 | 44500 |
| 2024-05-07 | 24.28 | $24.59 | 15300 |
| 2024-05-06 | 24.25 | $24.56 | 22600 |
| 2024-05-03 | 24.22 | $24.32 | 10700 |
| 2024-05-02 | 24.21 | $24.15 | 20400 |
| 2024-05-01 | 24.21 | $24.13 | 22100 |
| 2024-04-30 | 24.22 | $24.08 | 42700 |
| 2024-04-29 | 24.24 | $24.07 | 9500 |
| 2024-04-26 | 24.25 | $23.92 | 38100 |
| 2024-04-25 | 24.29 | $24.04 | 13600 |
| 2024-04-24 | 24.31 | $24.25 | 38000 |
| 2024-04-23 | 24.32 | $24.15 | 22000 |
| 2024-04-22 | 24.34 | $23.87 | 20400 |
| 2024-04-19 | 24.39 | $23.91 | 12500 |
| 2024-04-18 | 24.44 | $23.89 | 35400 |
| 2024-04-17 | 24.50 | $24.17 | 14900 |
| 2024-04-16 | 24.53 | $24.03 | 28500 |
| 2024-04-15 | 24.58 | $24.13 | 35100 |
| 2024-04-12 | 24.63 | $24.58 | 28400 |
| 2024-04-11 | 24.64 | $24.87 | 66400 |
| 2024-04-10 | 24.61 | $24.86 | 57300 |
| 2024-04-09 | 24.59 | $24.98 | 33800 |
| 2024-04-08 | 24.54 | $24.88 | 21400 |
| 2024-04-05 | 24.51 | $24.89 | 31900 |
| 2024-04-04 | 24.47 | $24.69 | 39100 |
| 2024-04-03 | 24.45 | $24.53 | 92400 |
| 2024-04-02 | 24.44 | $24.50 | 111300 |
| 2024-04-01 | 24.43 | $24.25 | 182500 |
| 2024-03-28 | 24.45 | $23.94 | 311100 |
| 2024-03-27 | 24.50 | $24.19 | 69200 |
| 2024-03-26 | 24.54 | $24.02 | 113000 |
| 2024-03-25 | 24.59 | $24.08 | 62000 |
| 2024-03-22 | 24.64 | $24.47 | 43700 |
| 2024-03-21 | 24.66 | $24.47 | 139800 |
| 2024-03-20 | 24.68 | $24.44 | 66000 |
| 2024-03-19 | 24.71 | $24.44 | 80400 |
| 2024-03-18 | 24.74 | $24.35 | 40300 |
| 2024-03-15 | 24.78 | $24.35 | 45500 |
| 2024-03-14 | 24.82 | $24.48 | 116400 |
| 2024-03-13 | 24.86 | $24.84 | 42800 |
| 2024-03-12 | 24.86 | $24.76 | 71000 |
| 2024-03-11 | 24.87 | $24.81 | 78200 |
| 2024-03-08 | 24.88 | $25.27 | 19700 |
| 2024-03-07 | 24.83 | $25.09 | 53500 |
| 2024-03-06 | 24.81 | $24.99 | 35400 |
| 2024-03-05 | 24.79 | $24.88 | 32900 |
| 2024-03-04 | 24.78 | $24.77 | 23900 |
| 2024-03-01 | 24.78 | $24.88 | 24800 |
| 2024-02-29 | 24.77 | $25.00 | 114100 |
| 2024-02-28 | 24.74 | $24.58 | 39600 |
| 2024-02-27 | 24.76 | $24.53 | 20900 |
| 2024-02-26 | 24.79 | $24.65 | 38500 |
| 2024-02-23 | 24.80 | $24.80 | 41900 |
| 2024-02-22 | 24.80 | $24.75 | 15800 |
| 2024-02-21 | 24.81 | $24.76 | 14500 |
| 2024-02-20 | 24.81 | $24.81 | 24200 |
| 2024-02-16 | 24.81 | $24.85 | 15500 |
| 2024-02-15 | 24.81 | $24.95 | 25500 |
| 2024-02-14 | 24.79 | $24.80 | 39100 |
| 2024-02-13 | 24.79 | $24.54 | 45800 |
| 2024-02-12 | 24.82 | $24.95 | 38500 |
| 2024-02-09 | 24.80 | $24.98 | 40600 |
| 2024-02-08 | 24.78 | $24.73 | 37400 |
| 2024-02-07 | 24.79 | $24.51 | 28200 |
| 2024-02-06 | 24.82 | $24.43 | 21400 |
| 2024-02-05 | 24.86 | $24.72 | 12500 |
| 2024-02-02 | 24.87 | $24.95 | 32800 |
| 2024-02-01 | 24.87 | $24.99 | 23200 |
| 2024-01-31 | 24.85 | $24.73 | 43000 |
| 2024-01-30 | 24.87 | $25.09 | 28000 |
| 2024-01-29 | 24.84 | $25.22 | 26300 |
| 2024-01-26 | 24.80 | $25.10 | 26600 |
| 2024-01-25 | 24.77 | $25.43 | 30500 |
| 2024-01-24 | 24.70 | $25.08 | 48600 |
| 2024-01-23 | 24.66 | $25.01 | 15600 |
| 2024-01-22 | 24.62 | $25.03 | 33500 |
| 2024-01-19 | 24.58 | $24.83 | 23400 |
| 2024-01-18 | 24.56 | $24.68 | 43400 |
| 2024-01-17 | 24.54 | $24.58 | 30200 |
| 2024-01-16 | 24.54 | $24.64 | 20000 |
| 2024-01-12 | 24.53 | $24.85 | 12400 |
| 2024-01-11 | 24.49 | $24.66 | 25200 |
| 2024-01-10 | 24.48 | $24.67 | 23900 |
| 2024-01-09 | 24.46 | $24.75 | 20600 |
| 2024-01-08 | 24.42 | $24.65 | 19400 |
| 2024-01-05 | 24.40 | $24.58 | 19800 |
| 2024-01-04 | 24.38 | $24.82 | 20000 |
| 2024-01-03 | 24.34 | $24.76 | 103800 |
| 2024-01-02 | 24.29 | $25.05 | 56200 |
| 2023-12-29 | 24.21 | $24.98 | 207300 |
| 2023-12-28 | 24.13 | $24.74 | 42100 |
| 2023-12-27 | 24.07 | $24.58 | 52800 |
| 2023-12-26 | 24.01 | $24.21 | 55900 |
| 2023-12-22 | 23.99 | $24.48 | 51000 |
| 2023-12-21 | 23.94 | $24.26 | 51300 |
| 2023-12-20 | 23.90 | $24.10 | 33600 |
| 2023-12-19 | 23.88 | $23.98 | 58900 |
| 2023-12-18 | 23.87 | $23.78 | 32200 |
| 2023-12-15 | 23.88 | $23.96 | 69900 |
| 2023-12-14 | 23.88 | $23.94 | 41400 |
| 2023-12-13 | 23.87 | $23.92 | 118200 |
| 2023-12-12 | 23.86 | $23.57 | 42900 |
| 2023-12-11 | 23.89 | $23.81 | 37800 |
| 2023-12-08 | 23.90 | $23.98 | 88000 |
| 2023-12-07 | 23.90 | $23.98 | 36100 |
| 2023-12-06 | 23.89 | $23.90 | 38200 |
| 2023-12-05 | 23.89 | $24.08 | 19000 |
| 2023-12-04 | 23.87 | $24.05 | 35700 |
| 2023-12-01 | 23.85 | $24.19 | 68600 |
| 2023-11-30 | 23.81 | $24.25 | 152500 |
| 2023-11-29 | 23.76 | $24.07 | 67000 |
| 2023-11-28 | 23.73 | $24.25 | 41100 |
| 2023-11-27 | 23.68 | $24.06 | 26000 |
| 2023-11-24 | 23.64 | $24.21 | 16400 |
| 2023-11-22 | 23.57 | $24.13 | 29700 |
| 2023-11-21 | 23.52 | $24.30 | 25100 |
| 2023-11-20 | 23.43 | $24.40 | 34500 |
| 2023-11-17 | 23.33 | $24.43 | 42200 |
| 2023-11-16 | 23.22 | $24.18 | 32400 |
| 2023-11-15 | 23.12 | $23.97 | 25000 |
| 2023-11-14 | 23.03 | $23.97 | 31800 |
| 2023-11-13 | 22.93 | $23.36 | 23700 |
| 2023-11-10 | 22.88 | $23.32 | 19400 |
| 2023-11-09 | 22.83 | $23.32 | 26000 |
| 2023-11-08 | 22.78 | $23.88 | 36300 |
| 2023-11-07 | 22.67 | $23.86 | 22900 |
| 2023-11-06 | 22.54 | $23.85 | 58900 |
| 2023-11-03 | 22.40 | $23.86 | 48300 |
| 2023-11-02 | 22.25 | $23.59 | 42000 |
| 2023-11-01 | 22.11 | $22.89 | 46800 |
| 2023-10-31 | 22.03 | $22.50 | 53300 |
| 2023-10-30 | 21.98 | $22.16 | 58800 |
| 2023-10-27 | 21.96 | $21.71 | 39900 |
| 2023-10-26 | 21.99 | $21.82 | 52000 |
| 2023-10-25 | 22.00 | $21.52 | 333800 |
| 2023-10-24 | 22.05 | $21.52 | 46900 |
| 2023-10-23 | 22.11 | $21.21 | 42700 |
| 2023-10-20 | 22.20 | $21.18 | 28200 |
| 2023-10-19 | 22.31 | $21.17 | 39100 |
| 2023-10-18 | 22.43 | $21.56 | 47000 |
| 2023-10-17 | 22.52 | $21.83 | 37900 |
| 2023-10-16 | 22.60 | $22.02 | 50300 |
| 2023-10-13 | 22.66 | $22.15 | 17700 |
| 2023-10-12 | 22.71 | $22.13 | 29600 |
| 2023-10-11 | 22.77 | $22.18 | 120200 |
| 2023-10-10 | 22.83 | $22.18 | 112800 |
| 2023-10-09 | 22.90 | $22.09 | 60000 |
| 2023-10-06 | 22.99 | $22.07 | 155300 |
| 2023-10-05 | 23.09 | $22.35 | 48600 |
| 2023-10-04 | 23.16 | $22.30 | 64700 |
| 2023-10-03 | 23.25 | $22.30 | 89900 |
| 2023-10-02 | 23.36 | $22.70 | 106600 |
| 2023-09-29 | 23.42 | $22.79 | 243500 |
| 2023-09-28 | 23.49 | $22.88 | 179500 |
| 2023-09-27 | 23.56 | $22.76 | 79900 |
| 2023-09-26 | 23.64 | $22.86 | 52400 |
| 2023-09-25 | 23.72 | $23.08 | 30600 |
| 2023-09-22 | 23.79 | $23.11 | 54000 |
| 2023-09-21 | 23.86 | $23.25 | 46200 |
| 2023-09-20 | 23.92 | $23.67 | 42400 |
| 2023-09-19 | 23.95 | $23.88 | 27100 |
| 2023-09-18 | 23.96 | $23.82 | 25400 |
| 2023-09-15 | 23.97 | $23.85 | 29300 |
| 2023-09-14 | 23.99 | $23.82 | 45100 |
| 2023-09-13 | 24.00 | $24.02 | 25200 |
| 2023-09-12 | 24.00 | $24.05 | 21800 |
| 2023-09-11 | 24.00 | $23.97 | 22300 |
| 2023-09-08 | 24.00 | $24.00 | 30500 |
| 2023-09-07 | 24.00 | $23.84 | 50300 |
| 2023-09-06 | 24.02 | $23.85 | 50400 |
| 2023-09-05 | 24.03 | $23.92 | 44900 |
| 2023-09-01 | 24.05 | $24.02 | 32200 |
| 2023-08-31 | 24.05 | $24.19 | 172700 |
| 2023-08-30 | 24.03 | $23.97 | 19300 |
| 2023-08-29 | 24.04 | $23.92 | 36700 |
| 2023-08-28 | 24.05 | $24.02 | 89700 |
| 2023-08-25 | 24.06 | $23.94 | 29000 |
| 2023-08-24 | 24.07 | $23.96 | 25700 |
| 2023-08-23 | 24.08 | $24.10 | 61400 |
| 2023-08-22 | 24.08 | $24.00 | 38800 |
| 2023-08-21 | 24.09 | $23.95 | 17800 |
| 2023-08-18 | 24.10 | $24.04 | 20600 |
| 2023-08-17 | 24.11 | $23.94 | 41200 |
| 2023-08-16 | 24.12 | $24.09 | 33200 |
| 2023-08-15 | 24.13 | $24.12 | 43000 |
| 2023-08-14 | 24.13 | $24.18 | 35900 |
| 2023-08-11 | 24.12 | $24.14 | 114300 |
| 2023-08-10 | 24.12 | $24.16 | 64900 |
| 2023-08-09 | 24.12 | $24.06 | 37700 |
| 2023-08-08 | 24.12 | $23.91 | 20800 |
| 2023-08-07 | 24.14 | $23.89 | 100400 |
| 2023-08-04 | 24.17 | $24.15 | 73800 |
| 2023-08-03 | 24.17 | $24.12 | 45600 |
| 2023-08-02 | 24.18 | $24.28 | 28300 |
| 2023-08-01 | 24.17 | $24.20 | 24900 |
| 2023-07-31 | 24.16 | $24.35 | 112500 |
| 2023-07-28 | 24.14 | $24.17 | 24700 |
| 2023-07-27 | 24.14 | $24.26 | 67000 |
| 2023-07-26 | 24.13 | $24.22 | 78000 |
| 2023-07-25 | 24.12 | $24.15 | 51600 |
| 2023-07-24 | 24.12 | $24.15 | 65400 |
| 2023-07-21 | 24.11 | $24.15 | 38700 |
| 2023-07-20 | 24.11 | $24.14 | 68100 |
| 2023-07-19 | 24.10 | $24.12 | 30000 |
| 2023-07-18 | 24.10 | $24.08 | 53800 |
| 2023-07-17 | 24.11 | $24.05 | 21800 |
| 2023-07-14 | 24.11 | $24.05 | 41400 |
| 2023-07-13 | 24.12 | $24.12 | 50300 |
| 2023-07-12 | 24.12 | $24.10 | 58300 |
| 2023-07-11 | 24.12 | $24.08 | 36000 |
| 2023-07-10 | 24.12 | $24.09 | 36300 |
| 2023-07-07 | 24.13 | $24.19 | 33400 |
| 2023-07-06 | 24.12 | $23.95 | 31700 |
| 2023-07-05 | 24.14 | $24.14 | 17500 |
| 2023-07-03 | 24.14 | $24.10 | 20100 |
| 2023-06-30 | 24.14 | $24.10 | 270300 |
| 2023-06-29 | 24.15 | $23.98 | 25400 |
| 2023-06-28 | 24.16 | $23.99 | 39800 |
| 2023-06-27 | 24.18 | $23.93 | 21400 |
| 2023-06-26 | 24.21 | $24.03 | 25000 |
| 2023-06-23 | 24.23 | $24.10 | 63300 |
| 2023-06-22 | 24.24 | $24.08 | 61200 |
| 2023-06-21 | 24.26 | $24.07 | 29400 |
| 2023-06-20 | 24.28 | $24.02 | 22700 |
| 2023-06-16 | 24.30 | $23.96 | 17800 |
| 2023-06-15 | 24.34 | $24.02 | 19200 |
| 2023-06-14 | 24.37 | $23.85 | 26700 |
| 2023-06-13 | 24.43 | $24.41 | 21600 |
| 2023-06-12 | 24.43 | $24.31 | 23600 |
| 2023-06-09 | 24.44 | $24.36 | 25400 |
| 2023-06-08 | 24.45 | $24.40 | 33600 |
| 2023-06-07 | 24.46 | $24.41 | 54100 |
| 2023-06-06 | 24.46 | $24.55 | 23500 |
| 2023-06-05 | 24.46 | $24.47 | 35200 |
| 2023-06-02 | 24.45 | $24.49 | 94200 |
| 2023-06-01 | 24.45 | $24.50 | 57000 |
| 2023-05-31 | 24.44 | $24.52 | 227700 |
| 2023-05-30 | 24.44 | $24.36 | 14900 |
| 2023-05-26 | 24.44 | $24.53 | 84800 |
| 2023-05-25 | 24.44 | $24.48 | 40200 |
| 2023-05-24 | 24.43 | $24.52 | 32800 |
| 2023-05-23 | 24.42 | $24.51 | 38400 |
| 2023-05-22 | 24.41 | $24.49 | 47300 |
| 2023-05-19 | 24.40 | $24.47 | 27000 |
| 2023-05-18 | 24.40 | $24.43 | 23500 |
| 2023-05-17 | 24.39 | $24.31 | 34800 |
| 2023-05-16 | 24.40 | $24.11 | 28300 |
| 2023-05-15 | 24.43 | $24.27 | 33800 |
| 2023-05-12 | 24.45 | $24.50 | 53200 |
| 2023-05-11 | 24.45 | $24.38 | 27900 |
| 2023-05-10 | 24.45 | $24.50 | 27400 |
| 2023-05-09 | 24.45 | $24.52 | 36600 |
| 2023-05-08 | 24.44 | $24.60 | 25600 |
| 2023-05-05 | 24.42 | $24.47 | 21900 |
| 2023-05-04 | 24.42 | $24.10 | 35300 |
| 2023-05-03 | 24.45 | $24.08 | 40600 |
| 2023-05-02 | 24.49 | $24.40 | 54400 |
| 2023-05-01 | 24.50 | $24.55 | 32400 |
| 2023-04-28 | 24.49 | $24.64 | 159300 |
| 2023-04-27 | 24.48 | $24.60 | 31900 |
| 2023-04-26 | 24.47 | $24.35 | 30500 |
| 2023-04-25 | 24.48 | $24.55 | 36600 |
| 2023-04-24 | 24.47 | $24.65 | 63500 |
| 2023-04-21 | 24.45 | $24.52 | 200300 |
| 2023-04-20 | 24.44 | $24.52 | 33300 |
| 2023-04-19 | 24.44 | $24.60 | 40200 |
| 2023-04-18 | 24.42 | $24.70 | 37700 |
| 2023-04-17 | 24.39 | $24.51 | 39900 |
| 2023-04-14 | 24.38 | $24.63 | 58300 |
| 2023-04-13 | 24.35 | $24.46 | 68200 |
| 2023-04-12 | 24.34 | $24.31 | 75500 |
| 2023-04-11 | 24.34 | $24.51 | 38800 |
| 2023-04-10 | 24.32 | $24.50 | 14600 |
| 2023-04-06 | 24.31 | $24.47 | 28800 |
| 2023-04-05 | 24.29 | $24.56 | 34200 |
| 2023-04-04 | 24.26 | $24.60 | 32000 |
| 2023-04-03 | 24.22 | $24.60 | 58900 |
| 2023-03-31 | 24.19 | $24.74 | 423300 |
| 2023-03-30 | 24.13 | $24.50 | 48500 |
| 2023-03-29 | 24.09 | $24.45 | 38000 |
| 2023-03-28 | 24.05 | $24.40 | 105000 |
| 2023-03-27 | 24.01 | $24.47 | 98700 |
| 2023-03-24 | 23.96 | $24.25 | 35200 |
| 2023-03-23 | 23.93 | $24.10 | 42400 |
| 2023-03-22 | 23.92 | $24.26 | 36700 |
| 2023-03-21 | 23.88 | $24.06 | 48200 |
| 2023-03-20 | 23.86 | $23.95 | 27400 |
| 2023-03-17 | 23.85 | $24.10 | 19600 |
| 2023-03-16 | 23.83 | $24.13 | 47300 |
| 2023-03-15 | 23.79 | $22.87 | 37300 |
| 2023-03-14 | 23.89 | $23.00 | 31300 |
| 2023-03-13 | 23.99 | $23.00 | 80400 |
| 2023-03-10 | 24.09 | $23.28 | 26500 |
| 2023-03-09 | 24.17 | $23.76 | 24700 |
| 2023-03-08 | 24.22 | $24.12 | 43700 |
| 2023-03-07 | 24.23 | $24.27 | 45900 |
| 2023-03-06 | 24.22 | $24.29 | 29500 |
| 2023-03-03 | 24.22 | $24.21 | 58100 |
| 2023-03-02 | 24.22 | $23.94 | 21600 |
| 2023-03-01 | 24.25 | $23.96 | 22900 |
| 2023-02-28 | 24.28 | $24.12 | 142600 |
| 2023-02-27 | 24.29 | $24.30 | 38600 |
| 2023-02-24 | 24.29 | $24.06 | 28100 |
| 2023-02-23 | 24.32 | $24.24 | 39700 |
| 2023-02-22 | 24.33 | $24.12 | 28400 |
| 2023-02-21 | 24.35 | $23.76 | 33000 |
| 2023-02-17 | 24.41 | $24.29 | 42000 |
| 2023-02-16 | 24.42 | $24.41 | 23000 |
| 2023-02-15 | 24.42 | $24.60 | 44300 |
| 2023-02-14 | 24.41 | $24.56 | 75900 |
| 2023-02-13 | 24.39 | $24.69 | 30800 |
| 2023-02-10 | 24.36 | $24.53 | 21900 |
| 2023-02-09 | 24.34 | $24.55 | 60100 |
| 2023-02-08 | 24.32 | $24.64 | 37700 |
| 2023-02-07 | 24.28 | $24.39 | 47100 |
| 2023-02-06 | 24.27 | $24.44 | 48900 |
| 2023-02-03 | 24.26 | $24.54 | 82800 |
| 2023-02-02 | 24.23 | $24.88 | 94200 |
| 2023-02-01 | 24.16 | $24.78 | 42500 |
| 2023-01-31 | 24.09 | $24.68 | 102800 |
| 2023-01-30 | 24.03 | $24.66 | 57200 |
| 2023-01-27 | 23.96 | $24.50 | 47500 |
| 2023-01-26 | 23.91 | $24.56 | 56200 |
| 2023-01-25 | 23.84 | $24.44 | 35000 |
| 2023-01-24 | 23.77 | $24.59 | 52400 |
| 2023-01-23 | 23.69 | $24.60 | 51100 |
| 2023-01-20 | 23.59 | $24.42 | 66600 |
| 2023-01-19 | 23.50 | $24.40 | 33500 |
| 2023-01-18 | 23.41 | $24.23 | 45000 |
| 2023-01-17 | 23.32 | $24.20 | 47900 |
| 2023-01-13 | 23.23 | $24.20 | 23100 |
| 2023-01-12 | 23.13 | $24.07 | 42900 |
| 2023-01-11 | 23.03 | $23.96 | 24400 |
| 2023-01-10 | 22.93 | $23.86 | 66900 |
| 2023-01-09 | 22.84 | $23.80 | 56100 |
| 2023-01-06 | 22.73 | $23.75 | 97200 |
| 2023-01-05 | 22.63 | $23.19 | 36800 |
| 2023-01-04 | 22.57 | $22.75 | 44800 |
| 2023-01-03 | 22.55 | $22.16 | 57800 |
| 2022-12-30 | 22.59 | $21.63 | 116000 |
| 2022-12-29 | 22.69 | $21.91 | 51400 |
| 2022-12-28 | 22.77 | $21.78 | 58800 |
| 2022-12-27 | 22.88 | $22.09 | 30300 |
| 2022-12-23 | 22.96 | $22.32 | 43400 |
| 2022-12-22 | 23.03 | $22.69 | 62800 |
| 2022-12-21 | 23.06 | $23.09 | 68900 |
| 2022-12-20 | 23.06 | $23.13 | 33700 |
| 2022-12-19 | 23.05 | $23.05 | 41600 |
| 2022-12-16 | 23.05 | $22.85 | 42000 |
| 2022-12-15 | 23.07 | $22.96 | 64100 |
| 2022-12-14 | 23.09 | $23.15 | 44500 |
| 2022-12-13 | 23.08 | $23.36 | 46000 |
| 2022-12-12 | 23.05 | $22.92 | 53700 |
| 2022-12-09 | 23.06 | $23.09 | 30600 |
| 2022-12-08 | 23.06 | $23.23 | 47600 |
| 2022-12-07 | 23.04 | $23.34 | 53200 |
| 2022-12-06 | 23.01 | $23.22 | 49800 |
| 2022-12-05 | 22.99 | $23.43 | 43800 |
| 2022-12-02 | 22.94 | $23.77 | 59700 |
| 2022-12-01 | 22.86 | $23.76 | 66400 |
| 2022-11-30 | 22.76 | $23.37 | 95700 |
| 2022-11-29 | 22.70 | $22.70 | 58400 |
| 2022-11-28 | 22.70 | $23.05 | 27800 |
| 2022-11-25 | 22.66 | $22.94 | 19600 |
| 2022-11-23 | 22.63 | $22.90 | 55500 |
| 2022-11-22 | 22.60 | $22.81 | 42900 |
| 2022-11-21 | 22.58 | $22.76 | 57800 |
| 2022-11-18 | 22.56 | $22.83 | 37500 |
| 2022-11-17 | 22.53 | $23.00 | 40200 |
| 2022-11-16 | 22.49 | $23.24 | 46800 |
| 2022-11-15 | 22.41 | $23.49 | 54500 |
| 2022-11-14 | 22.29 | $22.85 | 41100 |
| 2022-11-11 | 22.23 | $23.21 | 26200 |
| 2022-11-10 | 22.13 | $23.10 | 80200 |
| 2022-11-09 | 22.03 | $21.93 | 84700 |
| 2022-11-08 | 22.04 | $21.93 | 90600 |
| 2022-11-07 | 22.05 | $21.33 | 39600 |
| 2022-11-04 | 22.13 | $21.24 | 61100 |
| 2022-11-03 | 22.22 | $21.36 | 53000 |
| 2022-11-02 | 22.31 | $21.38 | 93800 |
| 2022-11-01 | 22.41 | $21.29 | 80400 |
| 2022-10-31 | 22.53 | $21.72 | 102700 |
| 2022-10-28 | 22.61 | $21.99 | 44500 |
| 2022-10-27 | 22.68 | $22.08 | 49700 |
| 2022-10-26 | 22.74 | $22.21 | 51300 |
| 2022-10-25 | 22.79 | $22.16 | 44200 |
| 2022-10-24 | 22.86 | $21.98 | 27700 |
| 2022-10-21 | 22.95 | $21.98 | 31400 |
| 2022-10-20 | 23.06 | $22.11 | 45800 |
| 2022-10-19 | 23.16 | $22.43 | 31000 |
| 2022-10-18 | 23.23 | $22.58 | 36500 |
| 2022-10-17 | 23.30 | $22.50 | 43000 |
| 2022-10-14 | 23.38 | $22.57 | 18600 |
| 2022-10-13 | 23.47 | $22.67 | 14400 |
| 2022-10-12 | 23.55 | $22.80 | 23600 |
| 2022-10-11 | 23.63 | $22.95 | 25600 |
| 2022-10-10 | 23.71 | $23.08 | 31600 |
| 2022-10-07 | 23.77 | $23.47 | 24900 |
| 2022-10-06 | 23.80 | $23.68 | 35200 |
| 2022-10-05 | 23.82 | $23.71 | 18400 |
| 2022-10-04 | 23.83 | $23.93 | 40500 |
| 2022-10-03 | 23.82 | $23.78 | 45300 |
| 2022-09-30 | 23.82 | $23.64 | 211900 |
| 2022-09-29 | 23.84 | $23.07 | 144800 |
| 2022-09-28 | 23.92 | $23.57 | 52100 |
| 2022-09-27 | 23.96 | $23.23 | 44400 |
| 2022-09-26 | 24.03 | $23.13 | 48900 |
| 2022-09-23 | 24.13 | $23.20 | 64400 |
| 2022-09-22 | 24.23 | $23.54 | 37100 |
| 2022-09-21 | 24.30 | $23.81 | 36500 |
| 2022-09-20 | 24.35 | $23.82 | 53100 |
| 2022-09-19 | 24.41 | $24.08 | 19900 |
| 2022-09-16 | 24.44 | $24.10 | 29200 |
| 2022-09-15 | 24.48 | $24.10 | 15100 |
| 2022-09-14 | 24.52 | $24.24 | 33600 |
| 2022-09-13 | 24.55 | $24.46 | 23100 |
| 2022-09-12 | 24.56 | $24.57 | 27800 |
| 2022-09-09 | 24.55 | $24.34 | 21600 |
| 2022-09-08 | 24.58 | $24.15 | 41500 |
| 2022-09-07 | 24.62 | $24.33 | 40000 |
| 2022-09-06 | 24.65 | $24.26 | 24000 |
| 2022-09-02 | 24.69 | $24.41 | 18700 |
| 2022-09-01 | 24.72 | $24.37 | 28800 |
| 2022-08-31 | 24.76 | $24.62 | 84600 |
| 2022-08-30 | 24.78 | $24.73 | 46100 |
| 2022-08-29 | 24.78 | $24.71 | 19800 |
| 2022-08-26 | 24.79 | $24.82 | 57500 |
| 2022-08-25 | 24.79 | $24.77 | 80300 |
| 2022-08-24 | 24.79 | $24.54 | 82600 |
| 2022-08-23 | 24.81 | $24.47 | 105200 |
| 2022-08-22 | 24.85 | $24.65 | 70900 |
| 2022-08-19 | 24.87 | $24.80 | 56800 |
| 2022-08-18 | 24.88 | $24.87 | 80300 |
| 2022-08-17 | 24.88 | $24.80 | 49500 |
| 2022-08-16 | 24.89 | $24.95 | 43800 |
| 2022-08-15 | 24.88 | $25.07 | 36900 |
| 2022-08-12 | 24.86 | $25.08 | 24900 |
| 2022-08-11 | 24.84 | $25.04 | 21900 |
| 2022-08-10 | 24.82 | $25.06 | 26100 |
| 2022-08-09 | 24.79 | $24.97 | 43100 |
| 2022-08-08 | 24.77 | $25.06 | 57000 |
| 2022-08-05 | 24.74 | $25.09 | 90800 |
| 2022-08-04 | 24.71 | $25.24 | 67200 |
| 2022-08-03 | 24.65 | $25.24 | 73800 |
| 2022-08-02 | 24.59 | $25.16 | 134000 |
| 2022-08-01 | 24.53 | $25.10 | 112000 |
| 2022-07-29 | 24.47 | $25.23 | 156900 |
| 2022-07-28 | 24.39 | $25.19 | 46900 |
| 2022-07-27 | 24.30 | $25.25 | 145200 |
| 2022-07-26 | 24.20 | $24.92 | 115500 |
| 2022-07-25 | 24.13 | $24.81 | 30600 |
| 2022-07-22 | 24.06 | $24.69 | 40200 |
| 2022-07-21 | 23.99 | $24.40 | 30000 |
| 2022-07-20 | 23.95 | $24.41 | 30600 |
| 2022-07-19 | 23.90 | $24.34 | 31100 |
| 2022-07-18 | 23.85 | $24.21 | 13100 |
| 2022-07-15 | 23.81 | $24.15 | 18800 |
| 2022-07-14 | 23.78 | $23.86 | 24100 |
| 2022-07-13 | 23.77 | $23.86 | 55400 |
| 2022-07-12 | 23.76 | $24.03 | 43700 |
| 2022-07-11 | 23.73 | $24.04 | 17800 |
| 2022-07-08 | 23.70 | $23.88 | 14500 |
| 2022-07-07 | 23.68 | $23.75 | 35100 |
| 2022-07-06 | 23.67 | $23.52 | 50800 |
| 2022-07-05 | 23.69 | $23.90 | 25700 |
| 2022-07-01 | 23.66 | $23.95 | 46800 |
| 2022-06-30 | 23.63 | $23.61 | 65100 |
| 2022-06-29 | 23.63 | $23.60 | 20600 |
| 2022-06-28 | 23.64 | $23.40 | 28400 |
| 2022-06-27 | 23.66 | $23.68 | 32900 |
| 2022-06-24 | 23.66 | $23.66 | 26400 |
| 2022-06-23 | 23.66 | $23.44 | 31100 |
| 2022-06-22 | 23.68 | $23.05 | 69700 |
| 2022-06-21 | 23.75 | $23.03 | 52800 |
| 2022-06-17 | 23.83 | $22.88 | 55100 |
| 2022-06-16 | 23.93 | $22.95 | 47800 |
| 2022-06-15 | 24.03 | $23.31 | 47400 |
| 2022-06-14 | 24.11 | $22.94 | 48700 |
| 2022-06-13 | 24.23 | $23.33 | 101600 |
| 2022-06-10 | 24.32 | $24.10 | 34400 |
| 2022-06-09 | 24.35 | $24.68 | 46900 |
| 2022-06-08 | 24.31 | $24.77 | 47500 |
| 2022-06-07 | 24.26 | $24.79 | 48700 |
| 2022-06-06 | 24.21 | $24.80 | 42600 |
| 2022-06-03 | 24.15 | $24.85 | 34000 |
| 2022-06-02 | 24.07 | $24.88 | 96100 |
| 2022-06-01 | 23.99 | $25.01 | 47600 |
| 2022-05-31 | 23.88 | $25.05 | 167400 |
| 2022-05-27 | 23.76 | $24.80 | 64900 |
| 2022-05-26 | 23.65 | $24.07 | 93500 |
| 2022-05-25 | 23.60 | $23.72 | 189000 |
| 2022-05-24 | 23.59 | $23.40 | 78000 |
| 2022-05-23 | 23.61 | $23.11 | 71400 |
| 2022-05-20 | 23.66 | $23.19 | 68600 |
| 2022-05-19 | 23.71 | $23.13 | 62100 |
| 2022-05-18 | 23.77 | $23.30 | 110500 |
| 2022-05-17 | 23.82 | $23.15 | 107400 |
| 2022-05-16 | 23.89 | $23.57 | 75300 |
| 2022-05-13 | 23.93 | $23.45 | 35800 |
| 2022-05-12 | 23.98 | $23.33 | 43200 |
| 2022-05-11 | 24.04 | $23.19 | 38100 |
| 2022-05-10 | 24.13 | $23.19 | 57300 |
| 2022-05-09 | 24.23 | $23.11 | 76800 |
| 2022-05-06 | 24.35 | $23.37 | 104200 |
| 2022-05-05 | 24.46 | $23.81 | 95500 |
| 2022-05-04 | 24.52 | $24.55 | 41600 |
| 2022-05-03 | 24.52 | $23.88 | 53300 |
| 2022-05-02 | 24.59 | $23.85 | 152500 |
| 2022-04-29 | 24.67 | $23.95 | 415900 |
| 2022-04-28 | 24.74 | $24.12 | 226000 |
| 2022-04-27 | 24.81 | $23.83 | 89800 |
| 2022-04-26 | 24.91 | $24.12 | 57600 |
| 2022-04-25 | 24.99 | $24.42 | 46600 |
| 2022-04-22 | 25.05 | $24.50 | 37100 |
| 2022-04-21 | 25.11 | $24.55 | 68600 |
| 2022-04-20 | 25.17 | $24.88 | 69100 |
| 2022-04-19 | 25.20 | $24.84 | 21600 |
| 2022-04-18 | 25.24 | $24.85 | 106400 |
| 2022-04-14 | 25.28 | $24.95 | 63600 |
| 2022-04-13 | 25.31 | $25.00 | 102700 |
| 2022-04-12 | 25.35 | $25.02 | 60800 |
| 2022-04-11 | 25.38 | $25.05 | 53000 |
| 2022-04-08 | 25.42 | $25.12 | 183100 |
| 2022-04-07 | 25.45 | $25.30 | 29700 |
| 2022-04-06 | 25.46 | $25.21 | 81700 |
| 2022-04-05 | 25.49 | $25.20 | 57700 |
| 2022-04-04 | 25.52 | $25.47 | 40700 |
| 2022-04-01 | 25.53 | $25.48 | 21700 |
| 2022-03-31 | 25.53 | $25.57 | 51600 |
| 2022-03-30 | 25.53 | $25.54 | 14700 |
| 2022-03-29 | 25.53 | $25.55 | 34300 |
| 2022-03-28 | 25.52 | $25.32 | 21600 |
| 2022-03-25 | 25.55 | $25.18 | 67900 |
| 2022-03-24 | 25.59 | $25.48 | 46800 |
| 2022-03-23 | 25.60 | $25.34 | 34600 |
| 2022-03-22 | 25.62 | $25.38 | 52800 |
| 2022-03-21 | 25.65 | $25.40 | 27700 |
| 2022-03-18 | 25.67 | $25.67 | 34900 |
| 2022-03-17 | 25.68 | $25.60 | 24000 |
| 2022-03-16 | 25.68 | $25.25 | 32200 |
| 2022-03-15 | 25.73 | $25.13 | 37700 |
| 2022-03-14 | 25.79 | $25.12 | 39700 |
| 2022-03-11 | 25.86 | $25.76 | 24400 |
| 2022-03-10 | 25.87 | $25.75 | 19000 |
| 2022-03-09 | 25.89 | $25.86 | 16500 |
| 2022-03-08 | 25.89 | $25.68 | 38700 |
| 2022-03-07 | 25.91 | $25.83 | 63400 |
| 2022-03-04 | 25.92 | $26.00 | 79700 |
| 2022-03-03 | 25.91 | $25.95 | 38400 |
| 2022-03-02 | 25.91 | $25.86 | 74500 |
| 2022-03-01 | 25.91 | $25.81 | 102300 |
| 2022-02-28 | 25.92 | $25.72 | 107300 |
| 2022-02-25 | 25.94 | $25.73 | 17100 |
| 2022-02-24 | 25.97 | $25.64 | 39000 |
| 2022-02-23 | 26.00 | $25.64 | 19700 |
| 2022-02-22 | 26.04 | $25.65 | 47300 |
| 2022-02-18 | 26.08 | $25.67 | 48000 |
| 2022-02-17 | 26.12 | $25.65 | 51200 |
| 2022-02-16 | 26.17 | $25.66 | 38200 |
| 2022-02-15 | 26.23 | $25.58 | 94000 |
| 2022-02-14 | 26.30 | $25.30 | 67200 |
| 2022-02-11 | 26.40 | $25.38 | 59500 |
| 2022-02-10 | 26.51 | $25.75 | 88800 |
| 2022-02-09 | 26.59 | $26.14 | 65700 |
| 2022-02-08 | 26.64 | $26.05 | 103300 |
| 2022-02-07 | 26.70 | $26.19 | 47800 |
| 2022-02-04 | 26.75 | $26.38 | 86400 |
| 2022-02-03 | 26.79 | $26.59 | 67800 |
| 2022-02-02 | 26.81 | $26.73 | 55000 |
| 2022-02-01 | 26.82 | $26.74 | 32600 |
| 2022-01-31 | 26.83 | $26.62 | 66700 |
| 2022-01-28 | 26.85 | $26.33 | 76200 |
| 2022-01-27 | 26.90 | $26.35 | 52000 |
| 2022-01-26 | 26.96 | $26.55 | 55900 |
| 2022-01-25 | 27.00 | $26.81 | 34700 |
| 2022-01-24 | 27.03 | $26.79 | 37200 |
| 2022-01-21 | 27.05 | $26.87 | 33300 |
| 2022-01-20 | 27.07 | $26.93 | 27600 |
| 2022-01-19 | 27.08 | $27.04 | 24000 |
| 2022-01-18 | 27.09 | $27.02 | 48500 |
| 2022-01-14 | 27.10 | $27.10 | 18600 |
| 2022-01-13 | 27.09 | $27.17 | 24200 |
| 2022-01-12 | 27.09 | $27.16 | 17300 |
| 2022-01-11 | 27.08 | $27.16 | 17400 |
| 2022-01-10 | 27.07 | $26.98 | 68000 |
| 2022-01-07 | 27.08 | $27.01 | 17000 |
| 2022-01-06 | 27.09 | $27.04 | 74600 |
| 2022-01-05 | 27.09 | $26.93 | 83800 |
| 2022-01-04 | 27.11 | $27.19 | 31100 |
| 2022-01-03 | 27.10 | $27.27 | 70400 |
| 2021-12-31 | 27.08 | $27.34 | 68100 |
| 2021-12-30 | 27.06 | $27.16 | 20800 |
| 2021-12-29 | 27.05 | $26.99 | 62700 |
| 2021-12-28 | 27.05 | $27.00 | 69600 |
| 2021-12-27 | 27.06 | $26.92 | 14300 |
| 2021-12-23 | 27.07 | $26.93 | 22700 |
| 2021-12-22 | 27.09 | $26.98 | 43700 |
| 2021-12-21 | 27.10 | $26.89 | 44100 |
| 2021-12-20 | 27.12 | $26.76 | 38800 |
| 2021-12-17 | 27.16 | $26.91 | 33200 |
| 2021-12-16 | 27.18 | $27.27 | 53400 |
| 2021-12-15 | 27.17 | $26.88 | 29600 |
| 2021-12-14 | 27.20 | $26.88 | 14900 |
| 2021-12-13 | 27.24 | $27.28 | 25600 |
| 2021-12-10 | 27.23 | $27.27 | 13500 |
| 2021-12-09 | 27.23 | $27.33 | 17000 |
| 2021-12-08 | 27.22 | $27.25 | 22400 |
| 2021-12-07 | 27.21 | $27.36 | 39000 |
| 2021-12-06 | 27.20 | $27.14 | 40700 |
| 2021-12-03 | 27.21 | $26.96 | 32500 |
| 2021-12-02 | 27.23 | $26.89 | 33100 |
| 2021-12-01 | 27.27 | $26.79 | 43700 |
| 2021-11-30 | 27.32 | $26.74 | 157800 |
| 2021-11-29 | 27.38 | $26.88 | 31500 |
| 2021-11-26 | 27.43 | $26.87 | 29500 |
| 2021-11-24 | 27.49 | $27.26 | 30000 |
| 2021-11-23 | 27.51 | $27.13 | 26100 |
| 2021-11-22 | 27.55 | $27.17 | 9200 |
| 2021-11-19 | 27.59 | $27.28 | 18800 |
| 2021-11-18 | 27.63 | $27.31 | 28300 |
| 2021-11-17 | 27.66 | $27.45 | 20300 |
| 2021-11-16 | 27.68 | $27.38 | 17200 |
| 2021-11-15 | 27.72 | $27.43 | 20300 |
| 2021-11-12 | 27.75 | $27.48 | 36600 |
| 2021-11-11 | 27.77 | $27.47 | 21400 |
| 2021-11-10 | 27.81 | $27.59 | 20500 |
| 2021-11-09 | 27.83 | $27.91 | 19700 |
| 2021-11-08 | 27.82 | $27.92 | 21200 |
| 2021-11-05 | 27.81 | $27.93 | 32500 |
| 2021-11-04 | 27.80 | $27.89 | 90200 |
| 2021-11-03 | 27.79 | $27.84 | 25700 |
| 2021-11-02 | 27.78 | $27.85 | 30700 |
| 2021-11-01 | 27.77 | $27.84 | 307600 |
| 2021-10-29 | 27.77 | $27.90 | 67300 |
| 2021-10-28 | 27.75 | $27.92 | 66200 |
| 2021-10-27 | 27.74 | $27.88 | 18500 |
| 2021-10-26 | 27.72 | $27.91 | 33600 |
| 2021-10-25 | 27.70 | $27.90 | 117400 |
| 2021-10-22 | 27.68 | $27.92 | 44500 |
| 2021-10-21 | 27.65 | $27.93 | 59100 |
| 2021-10-20 | 27.63 | $27.99 | 74300 |
| 2021-10-19 | 27.59 | $27.83 | 85500 |
| 2021-10-18 | 27.56 | $27.79 | 41000 |
| 2021-10-15 | 27.54 | $27.86 | 31600 |
| 2021-10-14 | 27.50 | $27.82 | 36300 |
| 2021-10-13 | 27.47 | $27.68 | 35200 |
| 2021-10-12 | 27.45 | $27.63 | 70500 |
| 2021-10-11 | 27.43 | $27.32 | 13100 |
| 2021-10-08 | 27.44 | $27.42 | 32000 |
| 2021-10-07 | 27.44 | $27.27 | 82900 |
| 2021-10-06 | 27.46 | $27.27 | 78300 |
| 2021-10-05 | 27.48 | $27.36 | 40600 |
| 2021-10-04 | 27.49 | $27.25 | 58500 |
| 2021-10-01 | 27.52 | $27.51 | 24900 |
| 2021-09-30 | 27.52 | $27.50 | 116100 |
| 2021-09-29 | 27.52 | $27.72 | 37800 |
| 2021-09-28 | 27.50 | $27.57 | 103700 |
| 2021-09-27 | 27.49 | $27.63 | 100800 |
| 2021-09-24 | 27.48 | $27.62 | 47100 |
| 2021-09-23 | 27.46 | $27.67 | 51900 |
| 2021-09-22 | 27.44 | $27.73 | 57800 |
| 2021-09-21 | 27.41 | $27.47 | 43400 |
| 2021-09-20 | 27.40 | $27.32 | 51500 |
| 2021-09-17 | 27.41 | $27.28 | 80900 |
| 2021-09-16 | 27.43 | $27.30 | 114300 |
| 2021-09-15 | 27.44 | $27.02 | 68900 |
| 2021-09-14 | 27.49 | $26.92 | 28100 |
| 2021-09-13 | 27.55 | $27.28 | 29200 |
| 2021-09-10 | 27.57 | $27.38 | 61900 |
| 2021-09-09 | 27.59 | $27.50 | 39400 |
| 2021-09-08 | 27.60 | $27.48 | 25800 |
| 2021-09-07 | 27.62 | $27.52 | 51300 |
| 2021-09-03 | 27.63 | $27.62 | 25100 |
| 2021-09-02 | 27.63 | $27.66 | 32900 |
| 2021-09-01 | 27.62 | $27.69 | 33500 |
| 2021-08-31 | 27.62 | $27.55 | 133200 |
| 2021-08-30 | 27.62 | $27.64 | 35100 |
| 2021-08-27 | 27.62 | $27.75 | 24200 |
| 2021-08-26 | 27.61 | $27.59 | 19500 |
| 2021-08-25 | 27.61 | $27.72 | 32300 |
| 2021-08-24 | 27.60 | $27.72 | 30200 |
| 2021-08-23 | 27.59 | $27.62 | 17000 |
| 2021-08-20 | 27.58 | $27.64 | 29200 |
| 2021-08-19 | 27.58 | $27.58 | 26000 |
| 2021-08-18 | 27.58 | $27.52 | 26300 |
| 2021-08-17 | 27.58 | $27.56 | 26600 |
| 2021-08-16 | 27.58 | $27.56 | 25300 |
| 2021-08-13 | 27.59 | $27.54 | 19100 |
| 2021-08-12 | 27.59 | $27.47 | 27300 |
| 2021-08-11 | 27.60 | $27.32 | 43300 |
| 2021-08-10 | 27.63 | $27.18 | 98700 |
| 2021-08-09 | 27.68 | $27.50 | 26800 |
| 2021-08-06 | 27.70 | $27.61 | 73900 |
| 2021-08-05 | 27.71 | $27.79 | 44000 |
| 2021-08-04 | 27.70 | $27.88 | 43200 |
| 2021-08-03 | 27.68 | $27.72 | 27900 |
| 2021-08-02 | 27.68 | $27.70 | 34000 |
| 2021-07-30 | 27.68 | $27.86 | 58300 |
| 2021-07-29 | 27.66 | $27.54 | 39300 |
| 2021-07-28 | 27.67 | $27.50 | 35200 |
| 2021-07-27 | 27.69 | $27.69 | 70600 |
| 2021-07-26 | 27.69 | $27.62 | 28900 |
| 2021-07-23 | 27.70 | $27.68 | 26900 |
| 2021-07-22 | 27.70 | $27.56 | 45000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
21.27
2026-07-17
Close Price
$21.39
Vol: 111200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.48
Average
23.86
Maximum
27.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.27 | $21.39 | 111200 |
| 2026-07-16 | 21.24 | $21.40 | 29604 |
| 2026-07-15 | 21.22 | $21.42 | 195206 |
| 2026-07-14 | 21.18 | $21.33 | 92900 |
| 2026-07-13 | 21.16 | $21.31 | 48616 |
| 2026-07-10 | 21.14 | $21.38 | 36500 |
| 2026-07-09 | 21.11 | $21.41 | 45000 |
| 2026-07-08 | 21.08 | $21.34 | 76100 |
| 2026-07-07 | 21.05 | $21.34 | 54810 |
| 2026-07-06 | 21.02 | $21.35 | 54812 |
| 2026-07-02 | 20.99 | $21.14 | 43202 |
| 2026-07-01 | 20.98 | $21.13 | 54400 |
| 2026-06-30 | 20.97 | $20.86 | 578400 |
| 2026-06-29 | 20.99 | $20.96 | 64202 |
| 2026-06-26 | 21.01 | $20.80 | 90200 |
| 2026-06-25 | 21.04 | $20.95 | 132500 |
| 2026-06-24 | 21.06 | $20.90 | 126800 |
| 2026-06-23 | 21.08 | $20.83 | 69315 |
| 2026-06-22 | 21.12 | $20.92 | 40600 |
| 2026-06-18 | 21.14 | $21.10 | 71900 |
| 2026-06-17 | 21.15 | $20.90 | 34900 |
| 2026-06-16 | 21.19 | $20.92 | 71000 |
| 2026-06-15 | 21.22 | $20.95 | 50300 |
| 2026-06-12 | 21.25 | $21.33 | 30300 |
| 2026-06-11 | 21.24 | $21.36 | 293147 |
| 2026-06-10 | 21.23 | $21.12 | 72300 |
| 2026-06-09 | 21.25 | $20.98 | 75400 |
| 2026-06-08 | 21.28 | $20.94 | 50500 |
| 2026-06-05 | 21.33 | $21.07 | 49855 |
| 2026-06-04 | 21.36 | $21.30 | 19700 |
| 2026-06-03 | 21.37 | $21.31 | 21226 |
| 2026-06-02 | 21.38 | $21.52 | 77300 |
| 2026-06-01 | 21.37 | $21.60 | 30113 |
| 2026-05-29 | 21.35 | $21.40 | 100700 |
| 2026-05-28 | 21.35 | $21.30 | 25810 |
| 2026-05-27 | 21.37 | $21.20 | 63300 |
| 2026-05-26 | 21.39 | $21.29 | 27600 |
| 2026-05-22 | 21.41 | $21.20 | 13500 |
| 2026-05-21 | 21.44 | $21.20 | 21400 |
| 2026-05-20 | 21.47 | $21.30 | 25438 |
| 2026-05-19 | 21.49 | $21.17 | 22000 |
| 2026-05-18 | 21.53 | $21.30 | 32800 |
| 2026-05-15 | 21.56 | $21.29 | 23111 |
| 2026-05-14 | 21.59 | $21.55 | 19400 |
| 2026-05-13 | 21.60 | $21.61 | 26100 |
| 2026-05-12 | 21.61 | $21.65 | 24100 |
| 2026-05-11 | 21.61 | $21.59 | 36700 |
| 2026-05-08 | 21.62 | $21.62 | 43043 |
| 2026-05-07 | 21.62 | $21.47 | 35207 |
| 2026-05-06 | 21.64 | $21.55 | 19549 |
| 2026-05-05 | 21.65 | $21.50 | 27600 |
| 2026-05-04 | 21.66 | $21.56 | 42600 |
| 2026-05-01 | 21.67 | $21.60 | 23500 |
| 2026-04-30 | 21.67 | $21.57 | 61437 |
| 2026-04-29 | 21.66 | $21.47 | 20549 |
| 2026-04-28 | 21.67 | $21.62 | 26411 |
| 2026-04-27 | 21.65 | $21.70 | 16014 |
| 2026-04-24 | 21.63 | $21.69 | 28900 |
| 2026-04-23 | 21.61 | $21.69 | 62827 |
| 2026-04-22 | 21.58 | $21.74 | 20200 |
| 2026-04-21 | 21.55 | $21.75 | 31327 |
| 2026-04-20 | 21.52 | $21.93 | 23000 |
| 2026-04-17 | 21.47 | $21.97 | 32000 |
| 2026-04-16 | 21.42 | $21.75 | 21907 |
| 2026-04-15 | 21.39 | $21.85 | 30000 |
| 2026-04-14 | 21.35 | $21.79 | 42200 |
| 2026-04-13 | 21.32 | $21.64 | 45919 |
| 2026-04-10 | 21.30 | $21.56 | 51800 |
| 2026-04-09 | 21.30 | $21.36 | 31600 |
| 2026-04-08 | 21.31 | $21.27 | 35223 |
| 2026-04-07 | 21.34 | $21.20 | 29200 |
| 2026-04-06 | 21.39 | $21.11 | 30200 |
| 2026-04-02 | 21.44 | $21.15 | 41600 |
| 2026-04-01 | 21.51 | $20.82 | 103800 |
| 2026-03-31 | 21.61 | $20.60 | 328000 |
| 2026-03-30 | 21.74 | $20.93 | 51800 |
| 2026-03-27 | 21.85 | $21.17 | 27500 |
| 2026-03-26 | 21.95 | $21.40 | 50600 |
| 2026-03-25 | 22.03 | $21.71 | 29100 |
| 2026-03-24 | 22.08 | $21.71 | 34500 |
| 2026-03-23 | 22.14 | $21.91 | 42800 |
| 2026-03-20 | 22.18 | $21.53 | 43100 |
| 2026-03-19 | 22.27 | $22.00 | 36000 |
| 2026-03-18 | 22.31 | $21.92 | 32800 |
| 2026-03-17 | 22.37 | $21.97 | 25100 |
| 2026-03-16 | 22.43 | $21.89 | 35200 |
| 2026-03-13 | 22.50 | $21.84 | 33834 |
| 2026-03-12 | 22.58 | $22.25 | 44500 |
| 2026-03-11 | 22.62 | $22.30 | 18800 |
| 2026-03-10 | 22.67 | $22.39 | 58400 |
| 2026-03-09 | 22.70 | $22.41 | 51900 |
| 2026-03-06 | 22.74 | $22.63 | 38900 |
| 2026-03-05 | 22.76 | $22.68 | 28100 |
| 2026-03-04 | 22.77 | $22.79 | 40200 |
| 2026-03-03 | 22.76 | $22.57 | 29500 |
| 2026-03-02 | 22.79 | $22.73 | 61800 |
| 2026-02-27 | 22.79 | $22.50 | 236400 |
| 2026-02-26 | 22.82 | $22.71 | 26100 |
| 2026-02-25 | 22.82 | $22.76 | 55200 |
| 2026-02-24 | 22.82 | $22.67 | 50000 |
| 2026-02-23 | 22.84 | $22.71 | 27200 |
| 2026-02-20 | 22.84 | $22.90 | 35900 |
| 2026-02-19 | 22.84 | $22.83 | 38700 |
| 2026-02-18 | 22.83 | $23.02 | 60100 |
| 2026-02-17 | 22.81 | $23.10 | 50500 |
| 2026-02-13 | 22.78 | $22.96 | 36400 |
| 2026-02-12 | 22.76 | $22.88 | 22300 |
| 2026-02-11 | 22.75 | $22.86 | 617400 |
| 2026-02-10 | 22.74 | $22.89 | 356500 |
| 2026-02-09 | 22.73 | $22.85 | 34100 |
| 2026-02-06 | 22.72 | $22.76 | 53400 |
| 2026-02-05 | 22.72 | $22.65 | 27800 |
| 2026-02-04 | 22.73 | $22.68 | 28800 |
| 2026-02-03 | 22.74 | $22.60 | 38100 |
| 2026-02-02 | 22.76 | $22.60 | 47300 |
| 2026-01-30 | 22.77 | $22.50 | 56500 |
| 2026-01-29 | 22.79 | $22.69 | 34800 |
| 2026-01-28 | 22.79 | $22.71 | 26500 |
| 2026-01-27 | 22.79 | $22.75 | 48000 |
| 2026-01-26 | 22.78 | $22.87 | 33200 |
| 2026-01-23 | 22.75 | $22.91 | 43100 |
| 2026-01-22 | 22.72 | $22.87 | 32400 |
| 2026-01-21 | 22.70 | $22.83 | 31200 |
| 2026-01-20 | 22.67 | $22.80 | 61600 |
| 2026-01-16 | 22.64 | $22.85 | 30500 |
| 2026-01-15 | 22.61 | $22.87 | 27400 |
| 2026-01-14 | 22.57 | $22.92 | 35500 |
| 2026-01-13 | 22.52 | $22.89 | 38000 |
| 2026-01-12 | 22.47 | $22.84 | 39200 |
| 2026-01-09 | 22.42 | $22.77 | 51400 |
| 2026-01-08 | 22.38 | $22.66 | 70600 |
| 2026-01-07 | 22.35 | $22.54 | 24900 |
| 2026-01-06 | 22.32 | $22.48 | 34800 |
| 2026-01-05 | 22.30 | $22.67 | 92000 |
| 2026-01-02 | 22.26 | $22.36 | 47500 |
| 2025-12-31 | 22.24 | $22.11 | 117400 |
| 2025-12-30 | 22.25 | $22.25 | 45800 |
| 2025-12-29 | 22.24 | $22.26 | 54700 |
| 2025-12-26 | 22.23 | $22.35 | 39400 |
| 2025-12-24 | 22.22 | $22.33 | 24100 |
| 2025-12-23 | 22.20 | $22.25 | 58100 |
| 2025-12-22 | 22.18 | $22.27 | 95000 |
| 2025-12-19 | 22.17 | $22.33 | 60500 |
| 2025-12-18 | 22.14 | $22.36 | 72000 |
| 2025-12-17 | 22.11 | $22.23 | 41700 |
| 2025-12-16 | 22.09 | $22.33 | 92800 |
| 2025-12-15 | 22.06 | $22.10 | 129000 |
| 2025-12-12 | 22.06 | $22.10 | 57100 |
| 2025-12-11 | 22.06 | $22.27 | 55600 |
| 2025-12-10 | 22.04 | $22.28 | 47800 |
| 2025-12-09 | 22.03 | $22.17 | 78600 |
| 2025-12-08 | 22.02 | $22.05 | 80200 |
| 2025-12-05 | 22.04 | $21.86 | 63200 |
| 2025-12-04 | 22.07 | $22.05 | 62500 |
| 2025-12-03 | 22.09 | $22.10 | 46400 |
| 2025-12-02 | 22.10 | $22.02 | 69600 |
| 2025-12-01 | 22.13 | $21.86 | 49800 |
| 2025-11-28 | 22.17 | $21.96 | 94200 |
| 2025-11-26 | 22.22 | $22.06 | 46700 |
| 2025-11-25 | 22.25 | $21.92 | 48200 |
| 2025-11-24 | 22.31 | $21.92 | 41000 |
| 2025-11-21 | 22.37 | $21.85 | 34000 |
| 2025-11-20 | 22.45 | $21.82 | 35300 |
| 2025-11-19 | 22.54 | $22.02 | 26800 |
| 2025-11-18 | 22.62 | $22.08 | 47900 |
| 2025-11-17 | 22.69 | $22.08 | 80400 |
| 2025-11-14 | 22.77 | $22.34 | 66000 |
| 2025-11-13 | 22.83 | $22.58 | 25100 |
| 2025-11-12 | 22.87 | $22.93 | 23200 |
| 2025-11-11 | 22.87 | $22.95 | 34300 |
| 2025-11-10 | 22.87 | $22.73 | 29400 |
| 2025-11-07 | 22.89 | $22.56 | 66300 |
| 2025-11-06 | 22.92 | $22.41 | 50800 |
| 2025-11-05 | 22.98 | $22.51 | 45100 |
| 2025-11-04 | 23.03 | $22.53 | 37500 |
| 2025-11-03 | 23.08 | $22.79 | 73600 |
| 2025-10-31 | 23.10 | $22.70 | 110600 |
| 2025-10-30 | 23.14 | $22.90 | 45000 |
| 2025-10-29 | 23.16 | $23.35 | 45500 |
| 2025-10-28 | 23.13 | $23.40 | 25400 |
| 2025-10-27 | 23.10 | $23.40 | 24900 |
| 2025-10-24 | 23.07 | $23.43 | 26800 |
| 2025-10-23 | 23.03 | $23.39 | 34700 |
| 2025-10-22 | 23.00 | $23.24 | 43600 |
| 2025-10-21 | 22.99 | $23.29 | 34000 |
| 2025-10-20 | 22.97 | $23.09 | 30400 |
| 2025-10-17 | 22.97 | $22.84 | 29600 |
| 2025-10-16 | 23.00 | $22.65 | 24100 |
| 2025-10-15 | 23.05 | $22.60 | 82100 |
| 2025-10-14 | 23.11 | $22.64 | 85300 |
| 2025-10-13 | 23.16 | $23.08 | 14700 |
| 2025-10-10 | 23.18 | $22.89 | 31000 |
| 2025-10-09 | 23.21 | $23.08 | 24900 |
| 2025-10-08 | 23.23 | $23.13 | 30400 |
| 2025-10-07 | 23.25 | $23.20 | 53300 |
| 2025-10-06 | 23.26 | $23.05 | 30000 |
| 2025-10-03 | 23.29 | $23.12 | 63600 |
| 2025-10-02 | 23.32 | $23.11 | 35900 |
| 2025-10-01 | 23.34 | $23.13 | 50500 |
| 2025-09-30 | 23.37 | $22.86 | 137600 |
| 2025-09-29 | 23.41 | $23.36 | 23200 |
| 2025-09-26 | 23.41 | $23.55 | 44400 |
| 2025-09-25 | 23.39 | $23.39 | 48300 |
| 2025-09-24 | 23.38 | $23.53 | 39400 |
| 2025-09-23 | 23.35 | $23.55 | 31400 |
| 2025-09-22 | 23.32 | $23.49 | 28400 |
| 2025-09-19 | 23.30 | $23.44 | 57900 |
| 2025-09-18 | 23.28 | $23.15 | 29500 |
| 2025-09-17 | 23.28 | $23.06 | 48700 |
| 2025-09-16 | 23.30 | $23.11 | 101100 |
| 2025-09-15 | 23.31 | $23.37 | 59900 |
| 2025-09-12 | 23.28 | $23.65 | 32700 |
| 2025-09-11 | 23.23 | $23.70 | 54900 |
| 2025-09-10 | 23.17 | $23.61 | 42200 |
| 2025-09-09 | 23.11 | $23.55 | 46200 |
| 2025-09-08 | 23.05 | $23.53 | 39300 |
| 2025-09-05 | 22.99 | $23.46 | 43900 |
| 2025-09-04 | 22.93 | $23.03 | 28800 |
| 2025-09-03 | 22.90 | $22.87 | 29700 |
| 2025-09-02 | 22.88 | $22.73 | 32200 |
| 2025-08-29 | 22.88 | $22.66 | 159000 |
| 2025-08-28 | 22.88 | $23.17 | 41200 |
| 2025-08-27 | 22.83 | $23.15 | 31100 |
| 2025-08-26 | 22.78 | $23.00 | 45000 |
| 2025-08-25 | 22.73 | $23.21 | 39800 |
| 2025-08-22 | 22.66 | $23.28 | 33700 |
| 2025-08-21 | 22.58 | $23.08 | 38400 |
| 2025-08-20 | 22.51 | $23.20 | 55900 |
| 2025-08-19 | 22.42 | $22.88 | 42200 |
| 2025-08-18 | 22.35 | $22.64 | 35000 |
| 2025-08-15 | 22.30 | $22.51 | 39400 |
| 2025-08-14 | 22.26 | $22.67 | 24900 |
| 2025-08-13 | 22.19 | $22.83 | 45100 |
| 2025-08-12 | 22.10 | $22.55 | 46000 |
| 2025-08-11 | 22.04 | $22.25 | 35800 |
| 2025-08-08 | 21.99 | $22.08 | 53600 |
| 2025-08-07 | 21.96 | $22.02 | 53800 |
| 2025-08-06 | 21.94 | $22.03 | 51900 |
| 2025-08-05 | 21.91 | $22.35 | 27700 |
| 2025-08-04 | 21.85 | $22.44 | 41300 |
| 2025-08-01 | 21.77 | $22.23 | 18100 |
| 2025-07-31 | 21.70 | $22.19 | 199400 |
| 2025-07-30 | 21.63 | $22.10 | 84600 |
| 2025-07-29 | 21.57 | $22.26 | 36500 |
| 2025-07-28 | 21.48 | $22.00 | 76200 |
| 2025-07-25 | 21.41 | $22.06 | 93200 |
| 2025-07-24 | 21.33 | $21.64 | 40500 |
| 2025-07-23 | 21.29 | $21.34 | 60300 |
| 2025-07-22 | 21.27 | $21.26 | 32400 |
| 2025-07-21 | 21.26 | $21.30 | 67800 |
| 2025-07-18 | 21.24 | $21.30 | 30100 |
| 2025-07-17 | 21.22 | $21.37 | 107800 |
| 2025-07-16 | 21.18 | $21.18 | 46400 |
| 2025-07-15 | 21.17 | $21.35 | 27900 |
| 2025-07-14 | 21.13 | $21.46 | 61000 |
| 2025-07-11 | 21.08 | $21.53 | 68000 |
| 2025-07-10 | 21.02 | $21.76 | 46100 |
| 2025-07-09 | 20.94 | $21.49 | 36500 |
| 2025-07-08 | 20.89 | $21.19 | 49100 |
| 2025-07-07 | 20.86 | $20.99 | 53900 |
| 2025-07-03 | 20.85 | $21.16 | 21800 |
| 2025-07-02 | 20.82 | $21.13 | 53700 |
| 2025-07-01 | 20.80 | $20.70 | 49900 |
| 2025-06-30 | 20.83 | $20.55 | 196100 |
| 2025-06-27 | 20.86 | $20.83 | 50900 |
| 2025-06-26 | 20.88 | $20.94 | 26600 |
| 2025-06-25 | 20.88 | $20.72 | 32300 |
| 2025-06-24 | 20.90 | $20.82 | 59400 |
| 2025-06-23 | 20.92 | $20.76 | 29400 |
| 2025-06-20 | 20.93 | $20.75 | 33900 |
| 2025-06-18 | 20.95 | $20.60 | 49100 |
| 2025-06-17 | 20.97 | $20.53 | 26900 |
| 2025-06-16 | 21.01 | $20.56 | 64600 |
| 2025-06-13 | 21.04 | $20.82 | 28900 |
| 2025-06-12 | 21.04 | $21.25 | 39300 |
| 2025-06-11 | 21.00 | $21.12 | 30900 |
| 2025-06-10 | 20.97 | $21.19 | 37000 |
| 2025-06-09 | 20.93 | $21.13 | 30100 |
| 2025-06-06 | 20.89 | $21.21 | 31000 |
| 2025-06-05 | 20.85 | $21.35 | 68500 |
| 2025-06-04 | 20.79 | $21.27 | 68800 |
| 2025-06-03 | 20.73 | $21.13 | 42200 |
| 2025-06-02 | 20.68 | $21.05 | 38700 |
| 2025-05-30 | 20.64 | $21.19 | 159100 |
| 2025-05-29 | 20.58 | $20.92 | 38000 |
| 2025-05-28 | 20.55 | $20.85 | 45200 |
| 2025-05-27 | 20.52 | $20.86 | 107500 |
| 2025-05-23 | 20.50 | $20.45 | 57800 |
| 2025-05-22 | 20.52 | $20.34 | 71100 |
| 2025-05-21 | 20.55 | $20.25 | 70100 |
| 2025-05-20 | 20.60 | $20.46 | 47300 |
| 2025-05-19 | 20.62 | $20.50 | 72700 |
| 2025-05-16 | 20.64 | $20.39 | 97100 |
| 2025-05-15 | 20.67 | $20.21 | 137300 |
| 2025-05-14 | 20.72 | $20.21 | 235700 |
| 2025-05-13 | 20.77 | $20.87 | 32800 |
| 2025-05-12 | 20.75 | $20.86 | 82600 |
| 2025-05-09 | 20.73 | $20.71 | 29200 |
| 2025-05-08 | 20.72 | $20.63 | 38800 |
| 2025-05-07 | 20.71 | $20.71 | 23700 |
| 2025-05-06 | 20.70 | $20.61 | 43300 |
| 2025-05-05 | 20.70 | $20.52 | 86800 |
| 2025-05-02 | 20.70 | $20.61 | 57400 |
| 2025-05-01 | 20.70 | $20.72 | 43000 |
| 2025-04-30 | 20.69 | $20.84 | 57800 |
| 2025-04-29 | 20.67 | $21.17 | 32000 |
| 2025-04-28 | 20.62 | $21.15 | 43500 |
| 2025-04-25 | 20.58 | $21.20 | 41300 |
| 2025-04-24 | 20.53 | $21.06 | 49300 |
| 2025-04-23 | 20.50 | $20.90 | 58800 |
| 2025-04-22 | 20.48 | $20.57 | 51700 |
| 2025-04-21 | 20.51 | $20.28 | 165200 |
| 2025-04-17 | 20.57 | $20.29 | 46000 |
| 2025-04-16 | 20.64 | $20.22 | 58700 |
| 2025-04-15 | 20.72 | $20.24 | 60700 |
| 2025-04-14 | 20.81 | $20.25 | 79300 |
| 2025-04-11 | 20.91 | $19.95 | 84300 |
| 2025-04-10 | 21.05 | $20.18 | 43000 |
| 2025-04-09 | 21.17 | $20.78 | 103000 |
| 2025-04-08 | 21.25 | $20.16 | 187700 |
| 2025-04-07 | 21.40 | $20.16 | 103700 |
| 2025-04-04 | 21.55 | $20.33 | 270900 |
| 2025-04-03 | 21.71 | $21.18 | 122700 |
| 2025-04-02 | 21.78 | $21.43 | 101700 |
| 2025-04-01 | 21.84 | $21.42 | 127300 |
| 2025-03-31 | 21.91 | $21.43 | 341300 |
| 2025-03-28 | 21.98 | $21.54 | 136800 |
| 2025-03-27 | 22.05 | $21.56 | 132700 |
| 2025-03-26 | 22.12 | $21.65 | 53100 |
| 2025-03-25 | 22.19 | $21.89 | 43900 |
| 2025-03-24 | 22.24 | $21.92 | 31500 |
| 2025-03-21 | 22.29 | $21.95 | 48200 |
| 2025-03-20 | 22.35 | $21.86 | 56500 |
| 2025-03-19 | 22.41 | $21.92 | 128400 |
| 2025-03-18 | 22.48 | $22.06 | 62300 |
| 2025-03-17 | 22.54 | $22.12 | 79800 |
| 2025-03-14 | 22.60 | $22.12 | 64200 |
| 2025-03-13 | 22.67 | $22.45 | 74300 |
| 2025-03-12 | 22.71 | $22.56 | 50300 |
| 2025-03-11 | 22.74 | $22.48 | 81900 |
| 2025-03-10 | 22.78 | $22.45 | 83900 |
| 2025-03-07 | 22.83 | $22.51 | 21900 |
| 2025-03-06 | 22.88 | $22.58 | 62100 |
| 2025-03-05 | 22.92 | $22.70 | 27500 |
| 2025-03-04 | 22.96 | $22.70 | 31600 |
| 2025-03-03 | 23.00 | $22.81 | 51300 |
| 2025-02-28 | 23.03 | $22.82 | 52400 |
| 2025-02-27 | 23.06 | $22.79 | 71700 |
| 2025-02-26 | 23.11 | $22.81 | 98900 |
| 2025-02-25 | 23.15 | $22.58 | 169300 |
| 2025-02-24 | 23.23 | $23.04 | 68700 |
| 2025-02-21 | 23.27 | $22.96 | 83700 |
| 2025-02-20 | 23.31 | $23.02 | 52300 |
| 2025-02-19 | 23.35 | $23.17 | 35700 |
| 2025-02-18 | 23.38 | $23.23 | 39700 |
| 2025-02-14 | 23.41 | $23.37 | 44800 |
| 2025-02-13 | 23.41 | $23.31 | 31700 |
| 2025-02-12 | 23.43 | $23.06 | 32500 |
| 2025-02-11 | 23.46 | $23.28 | 19900 |
| 2025-02-10 | 23.47 | $23.31 | 35900 |
| 2025-02-07 | 23.47 | $23.26 | 29400 |
| 2025-02-06 | 23.48 | $23.36 | 36300 |
| 2025-02-05 | 23.48 | $23.50 | 39300 |
| 2025-02-04 | 23.47 | $23.21 | 38000 |
| 2025-02-03 | 23.48 | $23.11 | 38600 |
| 2025-01-31 | 23.51 | $23.46 | 85800 |
| 2025-01-30 | 23.50 | $23.96 | 15300 |
| 2025-01-29 | 23.43 | $23.89 | 25000 |
| 2025-01-28 | 23.37 | $23.95 | 27500 |
| 2025-01-27 | 23.30 | $24.23 | 73400 |
| 2025-01-24 | 23.20 | $23.56 | 28800 |
| 2025-01-23 | 23.16 | $23.46 | 40700 |
| 2025-01-22 | 23.13 | $23.55 | 30800 |
| 2025-01-21 | 23.09 | $23.52 | 52300 |
| 2025-01-17 | 23.06 | $23.14 | 33400 |
| 2025-01-16 | 23.06 | $23.12 | 117600 |
| 2025-01-15 | 23.06 | $22.83 | 81600 |
| 2025-01-14 | 23.10 | $22.44 | 93900 |
| 2025-01-13 | 23.18 | $22.45 | 150500 |
| 2025-01-10 | 23.26 | $23.09 | 97400 |
| 2025-01-08 | 23.29 | $23.38 | 35600 |
| 2025-01-07 | 23.29 | $23.38 | 126600 |
| 2025-01-06 | 23.30 | $23.47 | 87900 |
| 2025-01-03 | 23.30 | $23.44 | 83200 |
| 2025-01-02 | 23.30 | $23.24 | 116900 |
| 2024-12-31 | 23.33 | $22.70 | 605100 |
| 2024-12-30 | 23.42 | $22.85 | 236200 |
| 2024-12-27 | 23.50 | $23.05 | 83700 |
| 2024-12-26 | 23.56 | $23.21 | 45900 |
| 2024-12-24 | 23.61 | $23.32 | 36600 |
| 2024-12-23 | 23.66 | $23.39 | 42300 |
| 2024-12-20 | 23.70 | $23.44 | 94400 |
| 2024-12-19 | 23.75 | $23.36 | 87900 |
| 2024-12-18 | 23.80 | $23.51 | 108700 |
| 2024-12-17 | 23.84 | $23.46 | 53600 |
| 2024-12-16 | 23.89 | $23.41 | 102600 |
| 2024-12-13 | 23.95 | $23.40 | 81400 |
| 2024-12-12 | 24.02 | $23.84 | 98200 |
| 2024-12-11 | 24.04 | $23.88 | 74000 |
| 2024-12-10 | 24.07 | $23.88 | 70500 |
| 2024-12-09 | 24.10 | $23.95 | 60700 |
| 2024-12-06 | 24.13 | $24.04 | 35200 |
| 2024-12-05 | 24.16 | $24.08 | 47800 |
| 2024-12-04 | 24.18 | $24.05 | 54000 |
| 2024-12-03 | 24.22 | $23.97 | 73500 |
| 2024-12-02 | 24.26 | $24.03 | 60500 |
| 2024-11-29 | 24.31 | $24.04 | 279400 |
| 2024-11-27 | 24.36 | $24.19 | 21500 |
| 2024-11-26 | 24.39 | $24.13 | 42200 |
| 2024-11-25 | 24.44 | $24.25 | 19600 |
| 2024-11-22 | 24.48 | $24.12 | 33700 |
| 2024-11-21 | 24.53 | $24.17 | 30300 |
| 2024-11-20 | 24.59 | $23.94 | 49100 |
| 2024-11-19 | 24.67 | $24.22 | 25700 |
| 2024-11-18 | 24.72 | $24.27 | 36300 |
| 2024-11-15 | 24.78 | $24.36 | 22600 |
| 2024-11-14 | 24.83 | $24.38 | 24900 |
| 2024-11-13 | 24.88 | $24.37 | 44900 |
| 2024-11-12 | 24.93 | $24.47 | 45700 |
| 2024-11-11 | 24.97 | $24.98 | 36100 |
| 2024-11-08 | 24.97 | $25.10 | 24000 |
| 2024-11-07 | 24.96 | $25.10 | 21300 |
| 2024-11-06 | 24.94 | $25.02 | 17700 |
| 2024-11-05 | 24.93 | $25.19 | 33400 |
| 2024-11-04 | 24.91 | $24.94 | 21500 |
| 2024-11-01 | 24.91 | $24.70 | 19100 |
| 2024-10-31 | 24.93 | $24.82 | 54400 |
| 2024-10-30 | 24.94 | $24.94 | 20800 |
| 2024-10-29 | 24.94 | $25.00 | 40200 |
| 2024-10-28 | 24.94 | $25.07 | 19200 |
| 2024-10-25 | 24.92 | $24.98 | 44400 |
| 2024-10-24 | 24.92 | $24.88 | 24900 |
| 2024-10-23 | 24.93 | $24.84 | 22500 |
| 2024-10-22 | 24.94 | $24.94 | 16800 |
| 2024-10-21 | 24.93 | $24.76 | 20600 |
| 2024-10-18 | 24.95 | $24.89 | 34200 |
| 2024-10-17 | 24.95 | $24.92 | 21700 |
| 2024-10-16 | 24.96 | $25.00 | 29500 |
| 2024-10-15 | 24.95 | $24.99 | 38300 |
| 2024-10-14 | 24.94 | $25.01 | 13900 |
| 2024-10-11 | 24.93 | $25.00 | 15700 |
| 2024-10-10 | 24.91 | $24.78 | 22000 |
| 2024-10-09 | 24.92 | $25.02 | 48100 |
| 2024-10-08 | 24.91 | $25.00 | 40700 |
| 2024-10-07 | 24.90 | $24.89 | 18100 |
| 2024-10-04 | 24.90 | $25.01 | 102300 |
| 2024-10-03 | 24.89 | $24.99 | 124400 |
| 2024-10-02 | 24.88 | $24.95 | 50900 |
| 2024-10-01 | 24.88 | $25.15 | 51300 |
| 2024-09-30 | 24.85 | $24.75 | 219500 |
| 2024-09-27 | 24.87 | $24.92 | 285100 |
| 2024-09-26 | 24.87 | $24.86 | 89000 |
| 2024-09-25 | 24.88 | $24.93 | 68700 |
| 2024-09-24 | 24.88 | $24.75 | 158400 |
| 2024-09-23 | 24.89 | $24.85 | 56100 |
| 2024-09-20 | 24.90 | $24.87 | 60600 |
| 2024-09-19 | 24.90 | $24.88 | 480900 |
| 2024-09-18 | 24.89 | $24.69 | 53900 |
| 2024-09-17 | 24.91 | $24.71 | 31200 |
| 2024-09-16 | 24.91 | $24.70 | 71100 |
| 2024-09-13 | 24.92 | $24.69 | 37300 |
| 2024-09-12 | 24.92 | $24.97 | 85600 |
| 2024-09-11 | 24.90 | $24.99 | 33900 |
| 2024-09-10 | 24.86 | $25.07 | 40800 |
| 2024-09-09 | 24.81 | $25.13 | 55700 |
| 2024-09-06 | 24.75 | $25.07 | 33600 |
| 2024-09-05 | 24.69 | $25.16 | 30900 |
| 2024-09-04 | 24.62 | $25.07 | 36500 |
| 2024-09-03 | 24.54 | $24.99 | 29300 |
| 2024-08-30 | 24.47 | $25.02 | 289300 |
| 2024-08-29 | 24.39 | $25.02 | 49300 |
| 2024-08-28 | 24.30 | $25.01 | 52300 |
| 2024-08-27 | 24.21 | $24.90 | 35600 |
| 2024-08-26 | 24.12 | $24.72 | 32300 |
| 2024-08-23 | 24.04 | $24.42 | 37000 |
| 2024-08-22 | 23.99 | $24.25 | 29200 |
| 2024-08-21 | 23.95 | $24.18 | 57000 |
| 2024-08-20 | 23.92 | $24.28 | 21000 |
| 2024-08-19 | 23.88 | $24.28 | 19200 |
| 2024-08-16 | 23.83 | $24.14 | 33400 |
| 2024-08-15 | 23.80 | $23.98 | 44400 |
| 2024-08-14 | 23.77 | $24.04 | 35600 |
| 2024-08-13 | 23.75 | $23.89 | 25400 |
| 2024-08-12 | 23.73 | $23.67 | 24800 |
| 2024-08-09 | 23.74 | $23.81 | 19700 |
| 2024-08-08 | 23.74 | $23.92 | 35900 |
| 2024-08-07 | 23.72 | $23.72 | 35400 |
| 2024-08-06 | 23.72 | $23.63 | 39700 |
| 2024-08-05 | 23.73 | $23.51 | 42000 |
| 2024-08-02 | 23.76 | $23.78 | 42200 |
| 2024-08-01 | 23.75 | $23.70 | 53200 |
| 2024-07-31 | 23.75 | $23.51 | 179600 |
| 2024-07-30 | 23.77 | $23.86 | 21400 |
| 2024-07-29 | 23.76 | $23.90 | 25300 |
| 2024-07-26 | 23.73 | $23.89 | 23900 |
| 2024-07-25 | 23.71 | $23.66 | 31600 |
| 2024-07-24 | 23.71 | $23.53 | 41100 |
| 2024-07-23 | 23.72 | $23.78 | 24300 |
| 2024-07-22 | 23.70 | $23.87 | 26900 |
| 2024-07-19 | 23.68 | $23.84 | 25100 |
| 2024-07-18 | 23.65 | $23.80 | 41500 |
| 2024-07-17 | 23.63 | $23.80 | 27800 |
| 2024-07-16 | 23.60 | $23.84 | 31800 |
| 2024-07-15 | 23.57 | $23.78 | 37500 |
| 2024-07-12 | 23.54 | $23.85 | 52900 |
| 2024-07-11 | 23.51 | $23.82 | 41600 |
| 2024-07-10 | 23.47 | $23.62 | 66100 |
| 2024-07-09 | 23.46 | $23.43 | 36400 |
| 2024-07-08 | 23.46 | $23.53 | 43200 |
| 2024-07-05 | 23.45 | $23.56 | 26900 |
| 2024-07-03 | 23.44 | $23.57 | 26300 |
| 2024-07-02 | 23.44 | $23.40 | 32800 |
| 2024-07-01 | 23.44 | $23.30 | 103700 |
| 2024-06-28 | 23.46 | $23.35 | 103200 |
| 2024-06-27 | 23.48 | $23.48 | 39400 |
| 2024-06-26 | 23.48 | $23.56 | 26700 |
| 2024-06-25 | 23.47 | $23.54 | 51600 |
| 2024-06-24 | 23.47 | $23.46 | 30500 |
| 2024-06-21 | 23.47 | $23.39 | 30300 |
| 2024-06-20 | 23.49 | $23.30 | 29200 |
| 2024-06-18 | 23.51 | $23.40 | 57700 |
| 2024-06-17 | 23.53 | $23.25 | 53100 |
| 2024-06-14 | 23.57 | $23.33 | 45200 |
| 2024-06-13 | 23.60 | $23.73 | 37100 |
| 2024-06-12 | 23.60 | $23.60 | 45500 |
| 2024-06-11 | 23.61 | $23.43 | 35300 |
| 2024-06-10 | 23.65 | $23.47 | 26500 |
| 2024-06-07 | 23.68 | $23.59 | 37200 |
| 2024-06-06 | 23.70 | $23.65 | 44800 |
| 2024-06-05 | 23.72 | $23.68 | 31800 |
| 2024-06-04 | 23.73 | $23.68 | 48100 |
| 2024-06-03 | 23.76 | $23.61 | 51300 |
| 2024-05-31 | 23.79 | $23.41 | 382300 |
| 2024-05-30 | 23.85 | $23.34 | 80900 |
| 2024-05-29 | 23.91 | $23.33 | 38600 |
| 2024-05-28 | 23.98 | $23.65 | 25200 |
| 2024-05-24 | 24.03 | $23.71 | 44200 |
| 2024-05-23 | 24.06 | $23.54 | 47200 |
| 2024-05-22 | 24.12 | $23.93 | 20000 |
| 2024-05-21 | 24.14 | $24.02 | 23900 |
| 2024-05-20 | 24.15 | $24.11 | 19600 |
| 2024-05-17 | 24.15 | $24.21 | 21100 |
| 2024-05-16 | 24.15 | $24.18 | 15100 |
| 2024-05-15 | 24.14 | $24.24 | 26600 |
| 2024-05-14 | 24.13 | $24.00 | 35100 |
| 2024-05-13 | 24.14 | $23.96 | 13900 |
| 2024-05-10 | 24.15 | $23.98 | 16800 |
| 2024-05-09 | 24.17 | $24.00 | 41200 |
| 2024-05-08 | 24.19 | $24.08 | 44500 |
| 2024-05-07 | 24.20 | $24.59 | 15300 |
| 2024-05-06 | 24.17 | $24.56 | 22600 |
| 2024-05-03 | 24.14 | $24.32 | 10700 |
| 2024-05-02 | 24.14 | $24.15 | 20400 |
| 2024-05-01 | 24.15 | $24.13 | 22100 |
| 2024-04-30 | 24.17 | $24.08 | 42700 |
| 2024-04-29 | 24.20 | $24.07 | 9500 |
| 2024-04-26 | 24.23 | $23.92 | 38100 |
| 2024-04-25 | 24.27 | $24.04 | 13600 |
| 2024-04-24 | 24.30 | $24.25 | 38000 |
| 2024-04-23 | 24.31 | $24.15 | 22000 |
| 2024-04-22 | 24.33 | $23.87 | 20400 |
| 2024-04-19 | 24.38 | $23.91 | 12500 |
| 2024-04-18 | 24.43 | $23.89 | 35400 |
| 2024-04-17 | 24.49 | $24.17 | 14900 |
| 2024-04-16 | 24.51 | $24.03 | 28500 |
| 2024-04-15 | 24.56 | $24.13 | 35100 |
| 2024-04-12 | 24.59 | $24.58 | 28400 |
| 2024-04-11 | 24.58 | $24.87 | 66400 |
| 2024-04-10 | 24.55 | $24.86 | 57300 |
| 2024-04-09 | 24.51 | $24.98 | 33800 |
| 2024-04-08 | 24.46 | $24.88 | 21400 |
| 2024-04-05 | 24.42 | $24.89 | 31900 |
| 2024-04-04 | 24.39 | $24.69 | 39100 |
| 2024-04-03 | 24.37 | $24.53 | 92400 |
| 2024-04-02 | 24.37 | $24.50 | 111300 |
| 2024-04-01 | 24.37 | $24.25 | 182500 |
| 2024-03-28 | 24.40 | $23.94 | 311100 |
| 2024-03-27 | 24.47 | $24.19 | 69200 |
| 2024-03-26 | 24.51 | $24.02 | 113000 |
| 2024-03-25 | 24.58 | $24.08 | 62000 |
| 2024-03-22 | 24.63 | $24.47 | 43700 |
| 2024-03-21 | 24.66 | $24.47 | 139800 |
| 2024-03-20 | 24.68 | $24.44 | 66000 |
| 2024-03-19 | 24.71 | $24.44 | 80400 |
| 2024-03-18 | 24.74 | $24.35 | 40300 |
| 2024-03-15 | 24.79 | $24.35 | 45500 |
| 2024-03-14 | 24.83 | $24.48 | 116400 |
| 2024-03-13 | 24.87 | $24.84 | 42800 |
| 2024-03-12 | 24.86 | $24.76 | 71000 |
| 2024-03-11 | 24.87 | $24.81 | 78200 |
| 2024-03-08 | 24.87 | $25.27 | 19700 |
| 2024-03-07 | 24.83 | $25.09 | 53500 |
| 2024-03-06 | 24.80 | $24.99 | 35400 |
| 2024-03-05 | 24.78 | $24.88 | 32900 |
| 2024-03-04 | 24.77 | $24.77 | 23900 |
| 2024-03-01 | 24.77 | $24.88 | 24800 |
| 2024-02-29 | 24.75 | $25.00 | 114100 |
| 2024-02-28 | 24.73 | $24.58 | 39600 |
| 2024-02-27 | 24.75 | $24.53 | 20900 |
| 2024-02-26 | 24.78 | $24.65 | 38500 |
| 2024-02-23 | 24.79 | $24.80 | 41900 |
| 2024-02-22 | 24.80 | $24.75 | 15800 |
| 2024-02-21 | 24.81 | $24.76 | 14500 |
| 2024-02-20 | 24.83 | $24.81 | 24200 |
| 2024-02-16 | 24.83 | $24.85 | 15500 |
| 2024-02-15 | 24.84 | $24.95 | 25500 |
| 2024-02-14 | 24.83 | $24.80 | 39100 |
| 2024-02-13 | 24.84 | $24.54 | 45800 |
| 2024-02-12 | 24.87 | $24.95 | 38500 |
| 2024-02-09 | 24.87 | $24.98 | 40600 |
| 2024-02-08 | 24.86 | $24.73 | 37400 |
| 2024-02-07 | 24.87 | $24.51 | 28200 |
| 2024-02-06 | 24.90 | $24.43 | 21400 |
| 2024-02-05 | 24.95 | $24.72 | 12500 |
| 2024-02-02 | 24.96 | $24.95 | 32800 |
| 2024-02-01 | 24.95 | $24.99 | 23200 |
| 2024-01-31 | 24.94 | $24.73 | 43000 |
| 2024-01-30 | 24.95 | $25.09 | 28000 |
| 2024-01-29 | 24.93 | $25.22 | 26300 |
| 2024-01-26 | 24.90 | $25.10 | 26600 |
| 2024-01-25 | 24.87 | $25.43 | 30500 |
| 2024-01-24 | 24.81 | $25.08 | 48600 |
| 2024-01-23 | 24.77 | $25.01 | 15600 |
| 2024-01-22 | 24.74 | $25.03 | 33500 |
| 2024-01-19 | 24.71 | $24.83 | 23400 |
| 2024-01-18 | 24.68 | $24.68 | 43400 |
| 2024-01-17 | 24.67 | $24.58 | 30200 |
| 2024-01-16 | 24.67 | $24.64 | 20000 |
| 2024-01-12 | 24.65 | $24.85 | 12400 |
| 2024-01-11 | 24.61 | $24.66 | 25200 |
| 2024-01-10 | 24.59 | $24.67 | 23900 |
| 2024-01-09 | 24.56 | $24.75 | 20600 |
| 2024-01-08 | 24.52 | $24.65 | 19400 |
| 2024-01-05 | 24.48 | $24.58 | 19800 |
| 2024-01-04 | 24.45 | $24.82 | 20000 |
| 2024-01-03 | 24.39 | $24.76 | 103800 |
| 2024-01-02 | 24.33 | $25.05 | 56200 |
| 2023-12-29 | 24.24 | $24.98 | 207300 |
| 2023-12-28 | 24.16 | $24.74 | 42100 |
| 2023-12-27 | 24.09 | $24.58 | 52800 |
| 2023-12-26 | 24.04 | $24.21 | 55900 |
| 2023-12-22 | 24.02 | $24.48 | 51000 |
| 2023-12-21 | 23.98 | $24.26 | 51300 |
| 2023-12-20 | 23.96 | $24.10 | 33600 |
| 2023-12-19 | 23.95 | $23.98 | 58900 |
| 2023-12-18 | 23.96 | $23.78 | 32200 |
| 2023-12-15 | 23.98 | $23.96 | 69900 |
| 2023-12-14 | 23.99 | $23.94 | 41400 |
| 2023-12-13 | 24.01 | $23.92 | 118200 |
| 2023-12-12 | 24.02 | $23.57 | 42900 |
| 2023-12-11 | 24.07 | $23.81 | 37800 |
| 2023-12-08 | 24.10 | $23.98 | 88000 |
| 2023-12-07 | 24.10 | $23.98 | 36100 |
| 2023-12-06 | 24.10 | $23.90 | 38200 |
| 2023-12-05 | 24.11 | $24.08 | 19000 |
| 2023-12-04 | 24.11 | $24.05 | 35700 |
| 2023-12-01 | 24.10 | $24.19 | 68600 |
| 2023-11-30 | 24.08 | $24.25 | 152500 |
| 2023-11-29 | 24.05 | $24.07 | 67000 |
| 2023-11-28 | 24.02 | $24.25 | 41100 |
| 2023-11-27 | 23.97 | $24.06 | 26000 |
| 2023-11-24 | 23.93 | $24.21 | 16400 |
| 2023-11-22 | 23.86 | $24.13 | 29700 |
| 2023-11-21 | 23.78 | $24.30 | 25100 |
| 2023-11-20 | 23.68 | $24.40 | 34500 |
| 2023-11-17 | 23.55 | $24.43 | 42200 |
| 2023-11-16 | 23.40 | $24.18 | 32400 |
| 2023-11-15 | 23.26 | $23.97 | 25000 |
| 2023-11-14 | 23.13 | $23.97 | 31800 |
| 2023-11-13 | 23.00 | $23.36 | 23700 |
| 2023-11-10 | 22.91 | $23.32 | 19400 |
| 2023-11-09 | 22.82 | $23.32 | 26000 |
| 2023-11-08 | 22.72 | $23.88 | 36300 |
| 2023-11-07 | 22.57 | $23.86 | 22900 |
| 2023-11-06 | 22.40 | $23.85 | 58900 |
| 2023-11-03 | 22.23 | $23.86 | 48300 |
| 2023-11-02 | 22.05 | $23.59 | 42000 |
| 2023-11-01 | 21.89 | $22.89 | 46800 |
| 2023-10-31 | 21.80 | $22.50 | 53300 |
| 2023-10-30 | 21.74 | $22.16 | 58800 |
| 2023-10-27 | 21.71 | $21.71 | 39900 |
| 2023-10-26 | 21.74 | $21.82 | 52000 |
| 2023-10-25 | 21.75 | $21.52 | 333800 |
| 2023-10-24 | 21.81 | $21.52 | 46900 |
| 2023-10-23 | 21.86 | $21.21 | 42700 |
| 2023-10-20 | 21.96 | $21.18 | 28200 |
| 2023-10-19 | 22.07 | $21.17 | 39100 |
| 2023-10-18 | 22.19 | $21.56 | 47000 |
| 2023-10-17 | 22.28 | $21.83 | 37900 |
| 2023-10-16 | 22.36 | $22.02 | 50300 |
| 2023-10-13 | 22.43 | $22.15 | 17700 |
| 2023-10-12 | 22.49 | $22.13 | 29600 |
| 2023-10-11 | 22.56 | $22.18 | 120200 |
| 2023-10-10 | 22.64 | $22.18 | 112800 |
| 2023-10-09 | 22.73 | $22.09 | 60000 |
| 2023-10-06 | 22.83 | $22.07 | 155300 |
| 2023-10-05 | 22.95 | $22.35 | 48600 |
| 2023-10-04 | 23.04 | $22.30 | 64700 |
| 2023-10-03 | 23.15 | $22.30 | 89900 |
| 2023-10-02 | 23.26 | $22.70 | 106600 |
| 2023-09-29 | 23.35 | $22.79 | 243500 |
| 2023-09-28 | 23.43 | $22.88 | 179500 |
| 2023-09-27 | 23.50 | $22.76 | 79900 |
| 2023-09-26 | 23.60 | $22.86 | 52400 |
| 2023-09-25 | 23.69 | $23.08 | 30600 |
| 2023-09-22 | 23.76 | $23.11 | 54000 |
| 2023-09-21 | 23.84 | $23.25 | 46200 |
| 2023-09-20 | 23.90 | $23.67 | 42400 |
| 2023-09-19 | 23.93 | $23.88 | 27100 |
| 2023-09-18 | 23.94 | $23.82 | 25400 |
| 2023-09-15 | 23.95 | $23.85 | 29300 |
| 2023-09-14 | 23.97 | $23.82 | 45100 |
| 2023-09-13 | 23.98 | $24.02 | 25200 |
| 2023-09-12 | 23.98 | $24.05 | 21800 |
| 2023-09-11 | 23.97 | $23.97 | 22300 |
| 2023-09-08 | 23.98 | $24.00 | 30500 |
| 2023-09-07 | 23.98 | $23.84 | 50300 |
| 2023-09-06 | 24.00 | $23.85 | 50400 |
| 2023-09-05 | 24.02 | $23.92 | 44900 |
| 2023-09-01 | 24.03 | $24.02 | 32200 |
| 2023-08-31 | 24.03 | $24.19 | 172700 |
| 2023-08-30 | 24.01 | $23.97 | 19300 |
| 2023-08-29 | 24.02 | $23.92 | 36700 |
| 2023-08-28 | 24.03 | $24.02 | 89700 |
| 2023-08-25 | 24.04 | $23.94 | 29000 |
| 2023-08-24 | 24.05 | $23.96 | 25700 |
| 2023-08-23 | 24.07 | $24.10 | 61400 |
| 2023-08-22 | 24.07 | $24.00 | 38800 |
| 2023-08-21 | 24.08 | $23.95 | 17800 |
| 2023-08-18 | 24.10 | $24.04 | 20600 |
| 2023-08-17 | 24.11 | $23.94 | 41200 |
| 2023-08-16 | 24.13 | $24.09 | 33200 |
| 2023-08-15 | 24.13 | $24.12 | 43000 |
| 2023-08-14 | 24.13 | $24.18 | 35900 |
| 2023-08-11 | 24.13 | $24.14 | 114300 |
| 2023-08-10 | 24.13 | $24.16 | 64900 |
| 2023-08-09 | 24.13 | $24.06 | 37700 |
| 2023-08-08 | 24.13 | $23.91 | 20800 |
| 2023-08-07 | 24.15 | $23.89 | 100400 |
| 2023-08-04 | 24.18 | $24.15 | 73800 |
| 2023-08-03 | 24.18 | $24.12 | 45600 |
| 2023-08-02 | 24.18 | $24.28 | 28300 |
| 2023-08-01 | 24.17 | $24.20 | 24900 |
| 2023-07-31 | 24.16 | $24.35 | 112500 |
| 2023-07-28 | 24.14 | $24.17 | 24700 |
| 2023-07-27 | 24.13 | $24.26 | 67000 |
| 2023-07-26 | 24.12 | $24.22 | 78000 |
| 2023-07-25 | 24.11 | $24.15 | 51600 |
| 2023-07-24 | 24.10 | $24.15 | 65400 |
| 2023-07-21 | 24.09 | $24.15 | 38700 |
| 2023-07-20 | 24.08 | $24.14 | 68100 |
| 2023-07-19 | 24.08 | $24.12 | 30000 |
| 2023-07-18 | 24.07 | $24.08 | 53800 |
| 2023-07-17 | 24.07 | $24.05 | 21800 |
| 2023-07-14 | 24.07 | $24.05 | 41400 |
| 2023-07-13 | 24.07 | $24.12 | 50300 |
| 2023-07-12 | 24.06 | $24.10 | 58300 |
| 2023-07-11 | 24.06 | $24.08 | 36000 |
| 2023-07-10 | 24.06 | $24.09 | 36300 |
| 2023-07-07 | 24.06 | $24.19 | 33400 |
| 2023-07-06 | 24.06 | $23.95 | 31700 |
| 2023-07-05 | 24.07 | $24.14 | 17500 |
| 2023-07-03 | 24.07 | $24.10 | 20100 |
| 2023-06-30 | 24.08 | $24.10 | 270300 |
| 2023-06-29 | 24.09 | $23.98 | 25400 |
| 2023-06-28 | 24.11 | $23.99 | 39800 |
| 2023-06-27 | 24.14 | $23.93 | 21400 |
| 2023-06-26 | 24.17 | $24.03 | 25000 |
| 2023-06-23 | 24.20 | $24.10 | 63300 |
| 2023-06-22 | 24.22 | $24.08 | 61200 |
| 2023-06-21 | 24.24 | $24.07 | 29400 |
| 2023-06-20 | 24.27 | $24.02 | 22700 |
| 2023-06-16 | 24.30 | $23.96 | 17800 |
| 2023-06-15 | 24.35 | $24.02 | 19200 |
| 2023-06-14 | 24.38 | $23.85 | 26700 |
| 2023-06-13 | 24.44 | $24.41 | 21600 |
| 2023-06-12 | 24.44 | $24.31 | 23600 |
| 2023-06-09 | 24.45 | $24.36 | 25400 |
| 2023-06-08 | 24.46 | $24.40 | 33600 |
| 2023-06-07 | 24.46 | $24.41 | 54100 |
| 2023-06-06 | 24.47 | $24.55 | 23500 |
| 2023-06-05 | 24.46 | $24.47 | 35200 |
| 2023-06-02 | 24.45 | $24.49 | 94200 |
| 2023-06-01 | 24.45 | $24.50 | 57000 |
| 2023-05-31 | 24.44 | $24.52 | 227700 |
| 2023-05-30 | 24.43 | $24.36 | 14900 |
| 2023-05-26 | 24.43 | $24.53 | 84800 |
| 2023-05-25 | 24.42 | $24.48 | 40200 |
| 2023-05-24 | 24.42 | $24.52 | 32800 |
| 2023-05-23 | 24.41 | $24.51 | 38400 |
| 2023-05-22 | 24.40 | $24.49 | 47300 |
| 2023-05-19 | 24.39 | $24.47 | 27000 |
| 2023-05-18 | 24.39 | $24.43 | 23500 |
| 2023-05-17 | 24.39 | $24.31 | 34800 |
| 2023-05-16 | 24.40 | $24.11 | 28300 |
| 2023-05-15 | 24.44 | $24.27 | 33800 |
| 2023-05-12 | 24.46 | $24.50 | 53200 |
| 2023-05-11 | 24.46 | $24.38 | 27900 |
| 2023-05-10 | 24.47 | $24.50 | 27400 |
| 2023-05-09 | 24.47 | $24.52 | 36600 |
| 2023-05-08 | 24.46 | $24.60 | 25600 |
| 2023-05-05 | 24.45 | $24.47 | 21900 |
| 2023-05-04 | 24.45 | $24.10 | 35300 |
| 2023-05-03 | 24.49 | $24.08 | 40600 |
| 2023-05-02 | 24.53 | $24.40 | 54400 |
| 2023-05-01 | 24.55 | $24.55 | 32400 |
| 2023-04-28 | 24.55 | $24.64 | 159300 |
| 2023-04-27 | 24.54 | $24.60 | 31900 |
| 2023-04-26 | 24.53 | $24.35 | 30500 |
| 2023-04-25 | 24.55 | $24.55 | 36600 |
| 2023-04-24 | 24.55 | $24.65 | 63500 |
| 2023-04-21 | 24.54 | $24.52 | 200300 |
| 2023-04-20 | 24.53 | $24.52 | 33300 |
| 2023-04-19 | 24.53 | $24.60 | 40200 |
| 2023-04-18 | 24.52 | $24.70 | 37700 |
| 2023-04-17 | 24.49 | $24.51 | 39900 |
| 2023-04-14 | 24.48 | $24.63 | 58300 |
| 2023-04-13 | 24.45 | $24.46 | 68200 |
| 2023-04-12 | 24.44 | $24.31 | 75500 |
| 2023-04-11 | 24.43 | $24.51 | 38800 |
| 2023-04-10 | 24.40 | $24.50 | 14600 |
| 2023-04-06 | 24.36 | $24.47 | 28800 |
| 2023-04-05 | 24.32 | $24.56 | 34200 |
| 2023-04-04 | 24.27 | $24.60 | 32000 |
| 2023-04-03 | 24.21 | $24.60 | 58900 |
| 2023-03-31 | 24.15 | $24.74 | 423300 |
| 2023-03-30 | 24.08 | $24.50 | 48500 |
| 2023-03-29 | 24.03 | $24.45 | 38000 |
| 2023-03-28 | 23.98 | $24.40 | 105000 |
| 2023-03-27 | 23.93 | $24.47 | 98700 |
| 2023-03-24 | 23.88 | $24.25 | 35200 |
| 2023-03-23 | 23.84 | $24.10 | 42400 |
| 2023-03-22 | 23.82 | $24.26 | 36700 |
| 2023-03-21 | 23.79 | $24.06 | 48200 |
| 2023-03-20 | 23.77 | $23.95 | 27400 |
| 2023-03-17 | 23.76 | $24.10 | 19600 |
| 2023-03-16 | 23.74 | $24.13 | 47300 |
| 2023-03-15 | 23.73 | $22.87 | 37300 |
| 2023-03-14 | 23.83 | $23.00 | 31300 |
| 2023-03-13 | 23.94 | $23.00 | 80400 |
| 2023-03-10 | 24.05 | $23.28 | 26500 |
| 2023-03-09 | 24.14 | $23.76 | 24700 |
| 2023-03-08 | 24.19 | $24.12 | 43700 |
| 2023-03-07 | 24.21 | $24.27 | 45900 |
| 2023-03-06 | 24.21 | $24.29 | 29500 |
| 2023-03-03 | 24.22 | $24.21 | 58100 |
| 2023-03-02 | 24.23 | $23.94 | 21600 |
| 2023-03-01 | 24.27 | $23.96 | 22900 |
| 2023-02-28 | 24.32 | $24.12 | 142600 |
| 2023-02-27 | 24.35 | $24.30 | 38600 |
| 2023-02-24 | 24.36 | $24.06 | 28100 |
| 2023-02-23 | 24.41 | $24.24 | 39700 |
| 2023-02-22 | 24.43 | $24.12 | 28400 |
| 2023-02-21 | 24.47 | $23.76 | 33000 |
| 2023-02-17 | 24.55 | $24.29 | 42000 |
| 2023-02-16 | 24.57 | $24.41 | 23000 |
| 2023-02-15 | 24.59 | $24.60 | 44300 |
| 2023-02-14 | 24.58 | $24.56 | 75900 |
| 2023-02-13 | 24.58 | $24.69 | 30800 |
| 2023-02-10 | 24.56 | $24.53 | 21900 |
| 2023-02-09 | 24.56 | $24.55 | 60100 |
| 2023-02-08 | 24.55 | $24.64 | 37700 |
| 2023-02-07 | 24.53 | $24.39 | 47100 |
| 2023-02-06 | 24.53 | $24.44 | 48900 |
| 2023-02-03 | 24.52 | $24.54 | 82800 |
| 2023-02-02 | 24.50 | $24.88 | 94200 |
| 2023-02-01 | 24.43 | $24.78 | 42500 |
| 2023-01-31 | 24.36 | $24.68 | 102800 |
| 2023-01-30 | 24.29 | $24.66 | 57200 |
| 2023-01-27 | 24.20 | $24.50 | 47500 |
| 2023-01-26 | 24.12 | $24.56 | 56200 |
| 2023-01-25 | 24.02 | $24.44 | 35000 |
| 2023-01-24 | 23.92 | $24.59 | 52400 |
| 2023-01-23 | 23.80 | $24.60 | 51100 |
| 2023-01-20 | 23.67 | $24.42 | 66600 |
| 2023-01-19 | 23.55 | $24.40 | 33500 |
| 2023-01-18 | 23.42 | $24.23 | 45000 |
| 2023-01-17 | 23.31 | $24.20 | 47900 |
| 2023-01-13 | 23.19 | $24.20 | 23100 |
| 2023-01-12 | 23.07 | $24.07 | 42900 |
| 2023-01-11 | 22.95 | $23.96 | 24400 |
| 2023-01-10 | 22.84 | $23.86 | 66900 |
| 2023-01-09 | 22.74 | $23.80 | 56100 |
| 2023-01-06 | 22.64 | $23.75 | 97200 |
| 2023-01-05 | 22.54 | $23.19 | 36800 |
| 2023-01-04 | 22.50 | $22.75 | 44800 |
| 2023-01-03 | 22.50 | $22.16 | 57800 |
| 2022-12-30 | 22.57 | $21.63 | 116000 |
| 2022-12-29 | 22.70 | $21.91 | 51400 |
| 2022-12-28 | 22.80 | $21.78 | 58800 |
| 2022-12-27 | 22.93 | $22.09 | 30300 |
| 2022-12-23 | 23.02 | $22.32 | 43400 |
| 2022-12-22 | 23.10 | $22.69 | 62800 |
| 2022-12-21 | 23.15 | $23.09 | 68900 |
| 2022-12-20 | 23.15 | $23.13 | 33700 |
| 2022-12-19 | 23.15 | $23.05 | 41600 |
| 2022-12-16 | 23.16 | $22.85 | 42000 |
| 2022-12-15 | 23.19 | $22.96 | 64100 |
| 2022-12-14 | 23.21 | $23.15 | 44500 |
| 2022-12-13 | 23.21 | $23.36 | 46000 |
| 2022-12-12 | 23.19 | $22.92 | 53700 |
| 2022-12-09 | 23.21 | $23.09 | 30600 |
| 2022-12-08 | 23.21 | $23.23 | 47600 |
| 2022-12-07 | 23.20 | $23.34 | 53200 |
| 2022-12-06 | 23.17 | $23.22 | 49800 |
| 2022-12-05 | 23.14 | $23.43 | 43800 |
| 2022-12-02 | 23.08 | $23.77 | 59700 |
| 2022-12-01 | 22.98 | $23.76 | 66400 |
| 2022-11-30 | 22.86 | $23.37 | 95700 |
| 2022-11-29 | 22.78 | $22.70 | 58400 |
| 2022-11-28 | 22.75 | $23.05 | 27800 |
| 2022-11-25 | 22.69 | $22.94 | 19600 |
| 2022-11-23 | 22.63 | $22.90 | 55500 |
| 2022-11-22 | 22.57 | $22.81 | 42900 |
| 2022-11-21 | 22.52 | $22.76 | 57800 |
| 2022-11-18 | 22.46 | $22.83 | 37500 |
| 2022-11-17 | 22.40 | $23.00 | 40200 |
| 2022-11-16 | 22.32 | $23.24 | 46800 |
| 2022-11-15 | 22.21 | $23.49 | 54500 |
| 2022-11-14 | 22.07 | $22.85 | 41100 |
| 2022-11-11 | 21.99 | $23.21 | 26200 |
| 2022-11-10 | 21.88 | $23.10 | 80200 |
| 2022-11-09 | 21.77 | $21.93 | 84700 |
| 2022-11-08 | 21.78 | $21.93 | 90600 |
| 2022-11-07 | 21.79 | $21.33 | 39600 |
| 2022-11-04 | 21.87 | $21.24 | 61100 |
| 2022-11-03 | 21.97 | $21.36 | 53000 |
| 2022-11-02 | 22.06 | $21.38 | 93800 |
| 2022-11-01 | 22.17 | $21.29 | 80400 |
| 2022-10-31 | 22.30 | $21.72 | 102700 |
| 2022-10-28 | 22.39 | $21.99 | 44500 |
| 2022-10-27 | 22.47 | $22.08 | 49700 |
| 2022-10-26 | 22.55 | $22.21 | 51300 |
| 2022-10-25 | 22.62 | $22.16 | 44200 |
| 2022-10-24 | 22.70 | $21.98 | 27700 |
| 2022-10-21 | 22.80 | $21.98 | 31400 |
| 2022-10-20 | 22.90 | $22.11 | 45800 |
| 2022-10-19 | 23.01 | $22.43 | 31000 |
| 2022-10-18 | 23.08 | $22.58 | 36500 |
| 2022-10-17 | 23.15 | $22.50 | 43000 |
| 2022-10-14 | 23.24 | $22.57 | 18600 |
| 2022-10-13 | 23.32 | $22.67 | 14400 |
| 2022-10-12 | 23.40 | $22.80 | 23600 |
| 2022-10-11 | 23.48 | $22.95 | 25600 |
| 2022-10-10 | 23.55 | $23.08 | 31600 |
| 2022-10-07 | 23.62 | $23.47 | 24900 |
| 2022-10-06 | 23.65 | $23.68 | 35200 |
| 2022-10-05 | 23.66 | $23.71 | 18400 |
| 2022-10-04 | 23.67 | $23.93 | 40500 |
| 2022-10-03 | 23.67 | $23.78 | 45300 |
| 2022-09-30 | 23.68 | $23.64 | 211900 |
| 2022-09-29 | 23.71 | $23.07 | 144800 |
| 2022-09-28 | 23.80 | $23.57 | 52100 |
| 2022-09-27 | 23.85 | $23.23 | 44400 |
| 2022-09-26 | 23.93 | $23.13 | 48900 |
| 2022-09-23 | 24.04 | $23.20 | 64400 |
| 2022-09-22 | 24.15 | $23.54 | 37100 |
| 2022-09-21 | 24.22 | $23.81 | 36500 |
| 2022-09-20 | 24.28 | $23.82 | 53100 |
| 2022-09-19 | 24.34 | $24.08 | 19900 |
| 2022-09-16 | 24.38 | $24.10 | 29200 |
| 2022-09-15 | 24.41 | $24.10 | 15100 |
| 2022-09-14 | 24.46 | $24.24 | 33600 |
| 2022-09-13 | 24.49 | $24.46 | 23100 |
| 2022-09-12 | 24.50 | $24.57 | 27800 |
| 2022-09-09 | 24.51 | $24.34 | 21600 |
| 2022-09-08 | 24.54 | $24.15 | 41500 |
| 2022-09-07 | 24.60 | $24.33 | 40000 |
| 2022-09-06 | 24.64 | $24.26 | 24000 |
| 2022-09-02 | 24.69 | $24.41 | 18700 |
| 2022-09-01 | 24.73 | $24.37 | 28800 |
| 2022-08-31 | 24.77 | $24.62 | 84600 |
| 2022-08-30 | 24.80 | $24.73 | 46100 |
| 2022-08-29 | 24.82 | $24.71 | 19800 |
| 2022-08-26 | 24.84 | $24.82 | 57500 |
| 2022-08-25 | 24.85 | $24.77 | 80300 |
| 2022-08-24 | 24.87 | $24.54 | 82600 |
| 2022-08-23 | 24.92 | $24.47 | 105200 |
| 2022-08-22 | 24.97 | $24.65 | 70900 |
| 2022-08-19 | 25.01 | $24.80 | 56800 |
| 2022-08-18 | 25.03 | $24.87 | 80300 |
| 2022-08-17 | 25.05 | $24.80 | 49500 |
| 2022-08-16 | 25.07 | $24.95 | 43800 |
| 2022-08-15 | 25.07 | $25.07 | 36900 |
| 2022-08-12 | 25.05 | $25.08 | 24900 |
| 2022-08-11 | 25.03 | $25.04 | 21900 |
| 2022-08-10 | 25.01 | $25.06 | 26100 |
| 2022-08-09 | 24.98 | $24.97 | 43100 |
| 2022-08-08 | 24.96 | $25.06 | 57000 |
| 2022-08-05 | 24.92 | $25.09 | 90800 |
| 2022-08-04 | 24.88 | $25.24 | 67200 |
| 2022-08-03 | 24.81 | $25.24 | 73800 |
| 2022-08-02 | 24.73 | $25.16 | 134000 |
| 2022-08-01 | 24.66 | $25.10 | 112000 |
| 2022-07-29 | 24.58 | $25.23 | 156900 |
| 2022-07-28 | 24.49 | $25.19 | 46900 |
| 2022-07-27 | 24.39 | $25.25 | 145200 |
| 2022-07-26 | 24.28 | $24.92 | 115500 |
| 2022-07-25 | 24.19 | $24.81 | 30600 |
| 2022-07-22 | 24.11 | $24.69 | 40200 |
| 2022-07-21 | 24.03 | $24.40 | 30000 |
| 2022-07-20 | 23.98 | $24.41 | 30600 |
| 2022-07-19 | 23.91 | $24.34 | 31100 |
| 2022-07-18 | 23.85 | $24.21 | 13100 |
| 2022-07-15 | 23.79 | $24.15 | 18800 |
| 2022-07-14 | 23.74 | $23.86 | 24100 |
| 2022-07-13 | 23.70 | $23.86 | 55400 |
| 2022-07-12 | 23.67 | $24.03 | 43700 |
| 2022-07-11 | 23.62 | $24.04 | 17800 |
| 2022-07-08 | 23.57 | $23.88 | 14500 |
| 2022-07-07 | 23.54 | $23.75 | 35100 |
| 2022-07-06 | 23.53 | $23.52 | 50800 |
| 2022-07-05 | 23.55 | $23.90 | 25700 |
| 2022-07-01 | 23.53 | $23.95 | 46800 |
| 2022-06-30 | 23.52 | $23.61 | 65100 |
| 2022-06-29 | 23.54 | $23.60 | 20600 |
| 2022-06-28 | 23.57 | $23.40 | 28400 |
| 2022-06-27 | 23.63 | $23.68 | 32900 |
| 2022-06-24 | 23.66 | $23.66 | 26400 |
| 2022-06-23 | 23.70 | $23.44 | 31100 |
| 2022-06-22 | 23.75 | $23.05 | 69700 |
| 2022-06-21 | 23.84 | $23.03 | 52800 |
| 2022-06-17 | 23.94 | $22.88 | 55100 |
| 2022-06-16 | 24.05 | $22.95 | 47800 |
| 2022-06-15 | 24.16 | $23.31 | 47400 |
| 2022-06-14 | 24.23 | $22.94 | 48700 |
| 2022-06-13 | 24.34 | $23.33 | 101600 |
| 2022-06-10 | 24.41 | $24.10 | 34400 |
| 2022-06-09 | 24.40 | $24.68 | 46900 |
| 2022-06-08 | 24.34 | $24.77 | 47500 |
| 2022-06-07 | 24.25 | $24.79 | 48700 |
| 2022-06-06 | 24.16 | $24.80 | 42600 |
| 2022-06-03 | 24.06 | $24.85 | 34000 |
| 2022-06-02 | 23.95 | $24.88 | 96100 |
| 2022-06-01 | 23.84 | $25.01 | 47600 |
| 2022-05-31 | 23.70 | $25.05 | 167400 |
| 2022-05-27 | 23.56 | $24.80 | 64900 |
| 2022-05-26 | 23.44 | $24.07 | 93500 |
| 2022-05-25 | 23.39 | $23.72 | 189000 |
| 2022-05-24 | 23.37 | $23.40 | 78000 |
| 2022-05-23 | 23.38 | $23.11 | 71400 |
| 2022-05-20 | 23.43 | $23.19 | 68600 |
| 2022-05-19 | 23.48 | $23.13 | 62100 |
| 2022-05-18 | 23.54 | $23.30 | 110500 |
| 2022-05-17 | 23.59 | $23.15 | 107400 |
| 2022-05-16 | 23.67 | $23.57 | 75300 |
| 2022-05-13 | 23.71 | $23.45 | 35800 |
| 2022-05-12 | 23.76 | $23.33 | 43200 |
| 2022-05-11 | 23.84 | $23.19 | 38100 |
| 2022-05-10 | 23.94 | $23.19 | 57300 |
| 2022-05-09 | 24.05 | $23.11 | 76800 |
| 2022-05-06 | 24.18 | $23.37 | 104200 |
| 2022-05-05 | 24.29 | $23.81 | 95500 |
| 2022-05-04 | 24.36 | $24.55 | 41600 |
| 2022-05-03 | 24.37 | $23.88 | 53300 |
| 2022-05-02 | 24.45 | $23.85 | 152500 |
| 2022-04-29 | 24.54 | $23.95 | 415900 |
| 2022-04-28 | 24.63 | $24.12 | 226000 |
| 2022-04-27 | 24.71 | $23.83 | 89800 |
| 2022-04-26 | 24.82 | $24.12 | 57600 |
| 2022-04-25 | 24.91 | $24.42 | 46600 |
| 2022-04-22 | 24.98 | $24.50 | 37100 |
| 2022-04-21 | 25.04 | $24.55 | 68600 |
| 2022-04-20 | 25.11 | $24.88 | 69100 |
| 2022-04-19 | 25.14 | $24.84 | 21600 |
| 2022-04-18 | 25.18 | $24.85 | 106400 |
| 2022-04-14 | 25.23 | $24.95 | 63600 |
| 2022-04-13 | 25.26 | $25.00 | 102700 |
| 2022-04-12 | 25.30 | $25.02 | 60800 |
| 2022-04-11 | 25.33 | $25.05 | 53000 |
| 2022-04-08 | 25.36 | $25.12 | 183100 |
| 2022-04-07 | 25.39 | $25.30 | 29700 |
| 2022-04-06 | 25.40 | $25.21 | 81700 |
| 2022-04-05 | 25.42 | $25.20 | 57700 |
| 2022-04-04 | 25.45 | $25.47 | 40700 |
| 2022-04-01 | 25.45 | $25.48 | 21700 |
| 2022-03-31 | 25.45 | $25.57 | 51600 |
| 2022-03-30 | 25.45 | $25.54 | 14700 |
| 2022-03-29 | 25.45 | $25.55 | 34300 |
| 2022-03-28 | 25.46 | $25.32 | 21600 |
| 2022-03-25 | 25.48 | $25.18 | 67900 |
| 2022-03-24 | 25.52 | $25.48 | 46800 |
| 2022-03-23 | 25.54 | $25.34 | 34600 |
| 2022-03-22 | 25.56 | $25.38 | 52800 |
| 2022-03-21 | 25.59 | $25.40 | 27700 |
| 2022-03-18 | 25.62 | $25.67 | 34900 |
| 2022-03-17 | 25.62 | $25.60 | 24000 |
| 2022-03-16 | 25.62 | $25.25 | 32200 |
| 2022-03-15 | 25.66 | $25.13 | 37700 |
| 2022-03-14 | 25.72 | $25.12 | 39700 |
| 2022-03-11 | 25.77 | $25.76 | 24400 |
| 2022-03-10 | 25.77 | $25.75 | 19000 |
| 2022-03-09 | 25.77 | $25.86 | 16500 |
| 2022-03-08 | 25.75 | $25.68 | 38700 |
| 2022-03-07 | 25.76 | $25.83 | 63400 |
| 2022-03-04 | 25.76 | $26.00 | 79700 |
| 2022-03-03 | 25.74 | $25.95 | 38400 |
| 2022-03-02 | 25.73 | $25.86 | 74500 |
| 2022-03-01 | 25.73 | $25.81 | 102300 |
| 2022-02-28 | 25.75 | $25.72 | 107300 |
| 2022-02-25 | 25.77 | $25.73 | 17100 |
| 2022-02-24 | 25.80 | $25.64 | 39000 |
| 2022-02-23 | 25.84 | $25.64 | 19700 |
| 2022-02-22 | 25.88 | $25.65 | 47300 |
| 2022-02-18 | 25.93 | $25.67 | 48000 |
| 2022-02-17 | 25.98 | $25.65 | 51200 |
| 2022-02-16 | 26.04 | $25.66 | 38200 |
| 2022-02-15 | 26.11 | $25.58 | 94000 |
| 2022-02-14 | 26.19 | $25.30 | 67200 |
| 2022-02-11 | 26.30 | $25.38 | 59500 |
| 2022-02-10 | 26.42 | $25.75 | 88800 |
| 2022-02-09 | 26.51 | $26.14 | 65700 |
| 2022-02-08 | 26.57 | $26.05 | 103300 |
| 2022-02-07 | 26.64 | $26.19 | 47800 |
| 2022-02-04 | 26.69 | $26.38 | 86400 |
| 2022-02-03 | 26.74 | $26.59 | 67800 |
| 2022-02-02 | 26.77 | $26.73 | 55000 |
| 2022-02-01 | 26.78 | $26.74 | 32600 |
| 2022-01-31 | 26.80 | $26.62 | 66700 |
| 2022-01-28 | 26.83 | $26.33 | 76200 |
| 2022-01-27 | 26.89 | $26.35 | 52000 |
| 2022-01-26 | 26.96 | $26.55 | 55900 |
| 2022-01-25 | 27.00 | $26.81 | 34700 |
| 2022-01-24 | 27.03 | $26.79 | 37200 |
| 2022-01-21 | 27.05 | $26.87 | 33300 |
| 2022-01-20 | 27.07 | $26.93 | 27600 |
| 2022-01-19 | 27.08 | $27.04 | 24000 |
| 2022-01-18 | 27.09 | $27.02 | 48500 |
| 2022-01-14 | 27.09 | $27.10 | 18600 |
| 2022-01-13 | 27.08 | $27.17 | 24200 |
| 2022-01-12 | 27.07 | $27.16 | 17300 |
| 2022-01-11 | 27.06 | $27.16 | 17400 |
| 2022-01-10 | 27.05 | $26.98 | 68000 |
| 2022-01-07 | 27.05 | $27.01 | 17000 |
| 2022-01-06 | 27.06 | $27.04 | 74600 |
| 2022-01-05 | 27.06 | $26.93 | 83800 |
| 2022-01-04 | 27.08 | $27.19 | 31100 |
| 2022-01-03 | 27.07 | $27.27 | 70400 |
| 2021-12-31 | 27.05 | $27.34 | 68100 |
| 2021-12-30 | 27.02 | $27.16 | 20800 |
| 2021-12-29 | 27.01 | $26.99 | 62700 |
| 2021-12-28 | 27.01 | $27.00 | 69600 |
| 2021-12-27 | 27.01 | $26.92 | 14300 |
| 2021-12-23 | 27.02 | $26.93 | 22700 |
| 2021-12-22 | 27.03 | $26.98 | 43700 |
| 2021-12-21 | 27.04 | $26.89 | 44100 |
| 2021-12-20 | 27.05 | $26.76 | 38800 |
| 2021-12-17 | 27.08 | $26.91 | 33200 |
| 2021-12-16 | 27.10 | $27.27 | 53400 |
| 2021-12-15 | 27.08 | $26.88 | 29600 |
| 2021-12-14 | 27.11 | $26.88 | 14900 |
| 2021-12-13 | 27.13 | $27.28 | 25600 |
| 2021-12-10 | 27.12 | $27.27 | 13500 |
| 2021-12-09 | 27.12 | $27.33 | 17000 |
| 2021-12-08 | 27.10 | $27.25 | 22400 |
| 2021-12-07 | 27.10 | $27.36 | 39000 |
| 2021-12-06 | 27.09 | $27.14 | 40700 |
| 2021-12-03 | 27.10 | $26.96 | 32500 |
| 2021-12-02 | 27.14 | $26.89 | 33100 |
| 2021-12-01 | 27.19 | $26.79 | 43700 |
| 2021-11-30 | 27.25 | $26.74 | 157800 |
| 2021-11-29 | 27.32 | $26.88 | 31500 |
| 2021-11-26 | 27.38 | $26.87 | 29500 |
| 2021-11-24 | 27.45 | $27.26 | 30000 |
| 2021-11-23 | 27.49 | $27.13 | 26100 |
| 2021-11-22 | 27.54 | $27.17 | 9200 |
| 2021-11-19 | 27.59 | $27.28 | 18800 |
| 2021-11-18 | 27.63 | $27.31 | 28300 |
| 2021-11-17 | 27.68 | $27.45 | 20300 |
| 2021-11-16 | 27.71 | $27.38 | 17200 |
| 2021-11-15 | 27.75 | $27.43 | 20300 |
| 2021-11-12 | 27.79 | $27.48 | 36600 |
| 2021-11-11 | 27.83 | $27.47 | 21400 |
| 2021-11-10 | 27.86 | $27.59 | 20500 |
| 2021-11-09 | 27.89 | $27.91 | 19700 |
| 2021-11-08 | 27.89 | $27.92 | 21200 |
| 2021-11-05 | 27.88 | $27.93 | 32500 |
| 2021-11-04 | 27.87 | $27.89 | 90200 |
| 2021-11-03 | 27.86 | $27.84 | 25700 |
| 2021-11-02 | 27.85 | $27.85 | 30700 |
| 2021-11-01 | 27.83 | $27.84 | 307600 |
| 2021-10-29 | 27.82 | $27.90 | 67300 |
| 2021-10-28 | 27.80 | $27.92 | 66200 |
| 2021-10-27 | 27.77 | $27.88 | 18500 |
| 2021-10-26 | 27.75 | $27.91 | 33600 |
| 2021-10-25 | 27.72 | $27.90 | 117400 |
| 2021-10-22 | 27.70 | $27.92 | 44500 |
| 2021-10-21 | 27.67 | $27.93 | 59100 |
| 2021-10-20 | 27.63 | $27.99 | 74300 |
| 2021-10-19 | 27.59 | $27.83 | 85500 |
| 2021-10-18 | 27.57 | $27.79 | 41000 |
| 2021-10-15 | 27.54 | $27.86 | 31600 |
| 2021-10-14 | 27.51 | $27.82 | 36300 |
| 2021-10-13 | 27.48 | $27.68 | 35200 |
| 2021-10-12 | 27.45 | $27.63 | 70500 |
| 2021-10-11 | 27.43 | $27.32 | 13100 |
| 2021-10-08 | 27.44 | $27.42 | 32000 |
| 2021-10-07 | 27.44 | $27.27 | 82900 |
| 2021-10-06 | 27.45 | $27.27 | 78300 |
| 2021-10-05 | 27.47 | $27.36 | 40600 |
| 2021-10-04 | 27.47 | $27.25 | 58500 |
| 2021-10-01 | 27.49 | $27.51 | 24900 |
| 2021-09-30 | 27.49 | $27.50 | 116100 |
| 2021-09-29 | 27.49 | $27.72 | 37800 |
| 2021-09-28 | 27.46 | $27.57 | 103700 |
| 2021-09-27 | 27.45 | $27.63 | 100800 |
| 2021-09-24 | 27.44 | $27.62 | 47100 |
| 2021-09-23 | 27.42 | $27.67 | 51900 |
| 2021-09-22 | 27.40 | $27.73 | 57800 |
| 2021-09-21 | 27.38 | $27.47 | 43400 |
| 2021-09-20 | 27.38 | $27.32 | 51500 |
| 2021-09-17 | 27.39 | $27.28 | 80900 |
| 2021-09-16 | 27.42 | $27.30 | 114300 |
| 2021-09-15 | 27.44 | $27.02 | 68900 |
| 2021-09-14 | 27.49 | $26.92 | 28100 |
| 2021-09-13 | 27.55 | $27.28 | 29200 |
| 2021-09-10 | 27.58 | $27.38 | 61900 |
| 2021-09-09 | 27.60 | $27.50 | 39400 |
| 2021-09-08 | 27.61 | $27.48 | 25800 |
| 2021-09-07 | 27.62 | $27.52 | 51300 |
| 2021-09-03 | 27.62 | $27.62 | 25100 |
| 2021-09-02 | 27.62 | $27.66 | 32900 |
| 2021-09-01 | 27.61 | $27.69 | 33500 |
| 2021-08-31 | 27.60 | $27.55 | 133200 |
| 2021-08-30 | 27.60 | $27.64 | 35100 |
| 2021-08-27 | 27.60 | $27.75 | 24200 |
| 2021-08-26 | 27.59 | $27.59 | 19500 |
| 2021-08-25 | 27.59 | $27.72 | 32300 |
| 2021-08-24 | 27.58 | $27.72 | 30200 |
| 2021-08-23 | 27.56 | $27.62 | 17000 |
| 2021-08-20 | 27.56 | $27.64 | 29200 |
| 2021-08-19 | 27.56 | $27.58 | 26000 |
| 2021-08-18 | 27.56 | $27.52 | 26300 |
| 2021-08-17 | 27.56 | $27.56 | 26600 |
| 2021-08-16 | 27.57 | $27.56 | 25300 |
| 2021-08-13 | 27.57 | $27.54 | 19100 |
| 2021-08-12 | 27.58 | $27.47 | 27300 |
| 2021-08-11 | 27.59 | $27.32 | 43300 |
| 2021-08-10 | 27.62 | $27.18 | 98700 |
| 2021-08-09 | 27.67 | $27.50 | 26800 |
| 2021-08-06 | 27.69 | $27.61 | 73900 |
| 2021-08-05 | 27.70 | $27.79 | 44000 |
| 2021-08-04 | 27.69 | $27.88 | 43200 |
| 2021-08-03 | 27.67 | $27.72 | 27900 |
| 2021-08-02 | 27.67 | $27.70 | 34000 |
| 2021-07-30 | 27.67 | $27.86 | 58300 |
| 2021-07-29 | 27.65 | $27.54 | 39300 |
| 2021-07-28 | 27.66 | $27.50 | 35200 |
| 2021-07-27 | 27.68 | $27.69 | 70600 |
| 2021-07-26 | 27.67 | $27.62 | 28900 |
| 2021-07-23 | 27.68 | $27.68 | 26900 |
| 2021-07-22 | 27.67 | $27.56 | 45000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.32
2026-07-17
Close Price
$21.39
Vol: 111200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.06
Average
23.83
Maximum
27.94
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.32 | $21.39 | 111200 |
| 2026-07-16 | 21.30 | $21.40 | 29604 |
| 2026-07-15 | 21.27 | $21.42 | 195206 |
| 2026-07-14 | 21.24 | $21.33 | 92900 |
| 2026-07-13 | 21.21 | $21.31 | 48616 |
| 2026-07-10 | 21.19 | $21.38 | 36500 |
| 2026-07-09 | 21.15 | $21.41 | 45000 |
| 2026-07-08 | 21.10 | $21.34 | 76100 |
| 2026-07-07 | 21.05 | $21.34 | 54810 |
| 2026-07-06 | 20.99 | $21.35 | 54812 |
| 2026-07-02 | 20.93 | $21.14 | 43202 |
| 2026-07-01 | 20.89 | $21.13 | 54400 |
| 2026-06-30 | 20.86 | $20.86 | 578400 |
| 2026-06-29 | 20.88 | $20.96 | 64202 |
| 2026-06-26 | 20.88 | $20.80 | 90200 |
| 2026-06-25 | 20.92 | $20.95 | 132500 |
| 2026-06-24 | 20.93 | $20.90 | 126800 |
| 2026-06-23 | 20.95 | $20.83 | 69315 |
| 2026-06-22 | 21.00 | $20.92 | 40600 |
| 2026-06-18 | 21.03 | $21.10 | 71900 |
| 2026-06-17 | 21.03 | $20.90 | 34900 |
| 2026-06-16 | 21.08 | $20.92 | 71000 |
| 2026-06-15 | 21.13 | $20.95 | 50300 |
| 2026-06-12 | 21.18 | $21.33 | 30300 |
| 2026-06-11 | 21.16 | $21.36 | 293147 |
| 2026-06-10 | 21.13 | $21.12 | 72300 |
| 2026-06-09 | 21.15 | $20.98 | 75400 |
| 2026-06-08 | 21.20 | $20.94 | 50500 |
| 2026-06-05 | 21.27 | $21.07 | 49855 |
| 2026-06-04 | 21.32 | $21.30 | 19700 |
| 2026-06-03 | 21.33 | $21.31 | 21226 |
| 2026-06-02 | 21.34 | $21.52 | 77300 |
| 2026-06-01 | 21.32 | $21.60 | 30113 |
| 2026-05-29 | 21.27 | $21.40 | 100700 |
| 2026-05-28 | 21.25 | $21.30 | 25810 |
| 2026-05-27 | 21.26 | $21.20 | 63300 |
| 2026-05-26 | 21.28 | $21.29 | 27600 |
| 2026-05-22 | 21.30 | $21.20 | 13500 |
| 2026-05-21 | 21.33 | $21.20 | 21400 |
| 2026-05-20 | 21.37 | $21.30 | 25438 |
| 2026-05-19 | 21.40 | $21.17 | 22000 |
| 2026-05-18 | 21.46 | $21.30 | 32800 |
| 2026-05-15 | 21.50 | $21.29 | 23111 |
| 2026-05-14 | 21.55 | $21.55 | 19400 |
| 2026-05-13 | 21.56 | $21.61 | 26100 |
| 2026-05-12 | 21.56 | $21.65 | 24100 |
| 2026-05-11 | 21.54 | $21.59 | 36700 |
| 2026-05-08 | 21.54 | $21.62 | 43043 |
| 2026-05-07 | 21.53 | $21.47 | 35207 |
| 2026-05-06 | 21.54 | $21.55 | 19549 |
| 2026-05-05 | 21.55 | $21.50 | 27600 |
| 2026-05-04 | 21.57 | $21.56 | 42600 |
| 2026-05-01 | 21.58 | $21.60 | 23500 |
| 2026-04-30 | 21.58 | $21.57 | 61437 |
| 2026-04-29 | 21.59 | $21.47 | 20549 |
| 2026-04-28 | 21.62 | $21.62 | 26411 |
| 2026-04-27 | 21.62 | $21.70 | 16014 |
| 2026-04-24 | 21.61 | $21.69 | 28900 |
| 2026-04-23 | 21.60 | $21.69 | 62827 |
| 2026-04-22 | 21.59 | $21.74 | 20200 |
| 2026-04-21 | 21.57 | $21.75 | 31327 |
| 2026-04-20 | 21.54 | $21.93 | 23000 |
| 2026-04-17 | 21.47 | $21.97 | 32000 |
| 2026-04-16 | 21.38 | $21.75 | 21907 |
| 2026-04-15 | 21.33 | $21.85 | 30000 |
| 2026-04-14 | 21.24 | $21.79 | 42200 |
| 2026-04-13 | 21.16 | $21.64 | 45919 |
| 2026-04-10 | 21.09 | $21.56 | 51800 |
| 2026-04-09 | 21.04 | $21.36 | 31600 |
| 2026-04-08 | 21.02 | $21.27 | 35223 |
| 2026-04-07 | 21.02 | $21.20 | 29200 |
| 2026-04-06 | 21.03 | $21.11 | 30200 |
| 2026-04-02 | 21.07 | $21.15 | 41600 |
| 2026-04-01 | 21.11 | $20.82 | 103800 |
| 2026-03-31 | 21.23 | $20.60 | 328000 |
| 2026-03-30 | 21.42 | $20.93 | 51800 |
| 2026-03-27 | 21.57 | $21.17 | 27500 |
| 2026-03-26 | 21.70 | $21.40 | 50600 |
| 2026-03-25 | 21.80 | $21.71 | 29100 |
| 2026-03-24 | 21.86 | $21.71 | 34500 |
| 2026-03-23 | 21.92 | $21.91 | 42800 |
| 2026-03-20 | 21.96 | $21.53 | 43100 |
| 2026-03-19 | 22.08 | $22.00 | 36000 |
| 2026-03-18 | 22.12 | $21.92 | 32800 |
| 2026-03-17 | 22.19 | $21.97 | 25100 |
| 2026-03-16 | 22.26 | $21.89 | 35200 |
| 2026-03-13 | 22.36 | $21.84 | 33834 |
| 2026-03-12 | 22.49 | $22.25 | 44500 |
| 2026-03-11 | 22.55 | $22.30 | 18800 |
| 2026-03-10 | 22.61 | $22.39 | 58400 |
| 2026-03-09 | 22.66 | $22.41 | 51900 |
| 2026-03-06 | 22.72 | $22.63 | 38900 |
| 2026-03-05 | 22.74 | $22.68 | 28100 |
| 2026-03-04 | 22.75 | $22.79 | 40200 |
| 2026-03-03 | 22.74 | $22.57 | 29500 |
| 2026-03-02 | 22.77 | $22.73 | 61800 |
| 2026-02-27 | 22.78 | $22.50 | 236400 |
| 2026-02-26 | 22.84 | $22.71 | 26100 |
| 2026-02-25 | 22.86 | $22.76 | 55200 |
| 2026-02-24 | 22.88 | $22.67 | 50000 |
| 2026-02-23 | 22.91 | $22.71 | 27200 |
| 2026-02-20 | 22.94 | $22.90 | 35900 |
| 2026-02-19 | 22.94 | $22.83 | 38700 |
| 2026-02-18 | 22.95 | $23.02 | 60100 |
| 2026-02-17 | 22.92 | $23.10 | 50500 |
| 2026-02-13 | 22.87 | $22.96 | 36400 |
| 2026-02-12 | 22.84 | $22.88 | 22300 |
| 2026-02-11 | 22.82 | $22.86 | 617400 |
| 2026-02-10 | 22.80 | $22.89 | 356500 |
| 2026-02-09 | 22.77 | $22.85 | 34100 |
| 2026-02-06 | 22.75 | $22.76 | 53400 |
| 2026-02-05 | 22.74 | $22.65 | 27800 |
| 2026-02-04 | 22.75 | $22.68 | 28800 |
| 2026-02-03 | 22.75 | $22.60 | 38100 |
| 2026-02-02 | 22.78 | $22.60 | 47300 |
| 2026-01-30 | 22.80 | $22.50 | 56500 |
| 2026-01-29 | 22.85 | $22.69 | 34800 |
| 2026-01-28 | 22.87 | $22.71 | 26500 |
| 2026-01-27 | 22.89 | $22.75 | 48000 |
| 2026-01-26 | 22.90 | $22.87 | 33200 |
| 2026-01-23 | 22.88 | $22.91 | 43100 |
| 2026-01-22 | 22.85 | $22.87 | 32400 |
| 2026-01-21 | 22.83 | $22.83 | 31200 |
| 2026-01-20 | 22.80 | $22.80 | 61600 |
| 2026-01-16 | 22.78 | $22.85 | 30500 |
| 2026-01-15 | 22.75 | $22.87 | 27400 |
| 2026-01-14 | 22.70 | $22.92 | 35500 |
| 2026-01-13 | 22.64 | $22.89 | 38000 |
| 2026-01-12 | 22.57 | $22.84 | 39200 |
| 2026-01-09 | 22.50 | $22.77 | 51400 |
| 2026-01-08 | 22.43 | $22.66 | 70600 |
| 2026-01-07 | 22.38 | $22.54 | 24900 |
| 2026-01-06 | 22.34 | $22.48 | 34800 |
| 2026-01-05 | 22.30 | $22.67 | 92000 |
| 2026-01-02 | 22.23 | $22.36 | 47500 |
| 2025-12-31 | 22.20 | $22.11 | 117400 |
| 2025-12-30 | 22.22 | $22.25 | 45800 |
| 2025-12-29 | 22.22 | $22.26 | 54700 |
| 2025-12-26 | 22.21 | $22.35 | 39400 |
| 2025-12-24 | 22.19 | $22.33 | 24100 |
| 2025-12-23 | 22.16 | $22.25 | 58100 |
| 2025-12-22 | 22.15 | $22.27 | 95000 |
| 2025-12-19 | 22.13 | $22.33 | 60500 |
| 2025-12-18 | 22.10 | $22.36 | 72000 |
| 2025-12-17 | 22.06 | $22.23 | 41700 |
| 2025-12-16 | 22.04 | $22.33 | 92800 |
| 2025-12-15 | 21.99 | $22.10 | 129000 |
| 2025-12-12 | 21.99 | $22.10 | 57100 |
| 2025-12-11 | 21.98 | $22.27 | 55600 |
| 2025-12-10 | 21.94 | $22.28 | 47800 |
| 2025-12-09 | 21.90 | $22.17 | 78600 |
| 2025-12-08 | 21.87 | $22.05 | 80200 |
| 2025-12-05 | 21.86 | $21.86 | 63200 |
| 2025-12-04 | 21.89 | $22.05 | 62500 |
| 2025-12-03 | 21.89 | $22.10 | 46400 |
| 2025-12-02 | 21.88 | $22.02 | 69600 |
| 2025-12-01 | 21.89 | $21.86 | 49800 |
| 2025-11-28 | 21.94 | $21.96 | 94200 |
| 2025-11-26 | 21.97 | $22.06 | 46700 |
| 2025-11-25 | 22.00 | $21.92 | 48200 |
| 2025-11-24 | 22.05 | $21.92 | 41000 |
| 2025-11-21 | 22.12 | $21.85 | 34000 |
| 2025-11-20 | 22.21 | $21.82 | 35300 |
| 2025-11-19 | 22.33 | $22.02 | 26800 |
| 2025-11-18 | 22.42 | $22.08 | 47900 |
| 2025-11-17 | 22.52 | $22.08 | 80400 |
| 2025-11-14 | 22.64 | $22.34 | 66000 |
| 2025-11-13 | 22.72 | $22.58 | 25100 |
| 2025-11-12 | 22.76 | $22.93 | 23200 |
| 2025-11-11 | 22.74 | $22.95 | 34300 |
| 2025-11-10 | 22.71 | $22.73 | 29400 |
| 2025-11-07 | 22.73 | $22.56 | 66300 |
| 2025-11-06 | 22.78 | $22.41 | 50800 |
| 2025-11-05 | 22.87 | $22.51 | 45100 |
| 2025-11-04 | 22.96 | $22.53 | 37500 |
| 2025-11-03 | 23.06 | $22.79 | 73600 |
| 2025-10-31 | 23.12 | $22.70 | 110600 |
| 2025-10-30 | 23.20 | $22.90 | 45000 |
| 2025-10-29 | 23.26 | $23.35 | 45500 |
| 2025-10-28 | 23.24 | $23.40 | 25400 |
| 2025-10-27 | 23.20 | $23.40 | 24900 |
| 2025-10-24 | 23.15 | $23.43 | 26800 |
| 2025-10-23 | 23.09 | $23.39 | 34700 |
| 2025-10-22 | 23.02 | $23.24 | 43600 |
| 2025-10-21 | 22.98 | $23.29 | 34000 |
| 2025-10-20 | 22.92 | $23.09 | 30400 |
| 2025-10-17 | 22.89 | $22.84 | 29600 |
| 2025-10-16 | 22.92 | $22.65 | 24100 |
| 2025-10-15 | 22.98 | $22.60 | 82100 |
| 2025-10-14 | 23.07 | $22.64 | 85300 |
| 2025-10-13 | 23.17 | $23.08 | 14700 |
| 2025-10-10 | 23.18 | $22.89 | 31000 |
| 2025-10-09 | 23.24 | $23.08 | 24900 |
| 2025-10-08 | 23.27 | $23.13 | 30400 |
| 2025-10-07 | 23.29 | $23.20 | 53300 |
| 2025-10-06 | 23.30 | $23.05 | 30000 |
| 2025-10-03 | 23.35 | $23.12 | 63600 |
| 2025-10-02 | 23.38 | $23.11 | 35900 |
| 2025-10-01 | 23.43 | $23.13 | 50500 |
| 2025-09-30 | 23.47 | $22.86 | 137600 |
| 2025-09-29 | 23.58 | $23.36 | 23200 |
| 2025-09-26 | 23.59 | $23.55 | 44400 |
| 2025-09-25 | 23.57 | $23.39 | 48300 |
| 2025-09-24 | 23.58 | $23.53 | 39400 |
| 2025-09-23 | 23.55 | $23.55 | 31400 |
| 2025-09-22 | 23.52 | $23.49 | 28400 |
| 2025-09-19 | 23.49 | $23.44 | 57900 |
| 2025-09-18 | 23.47 | $23.15 | 29500 |
| 2025-09-17 | 23.51 | $23.06 | 48700 |
| 2025-09-16 | 23.56 | $23.11 | 101100 |
| 2025-09-15 | 23.61 | $23.37 | 59900 |
| 2025-09-12 | 23.62 | $23.65 | 32700 |
| 2025-09-11 | 23.56 | $23.70 | 54900 |
| 2025-09-10 | 23.48 | $23.61 | 42200 |
| 2025-09-09 | 23.40 | $23.55 | 46200 |
| 2025-09-08 | 23.32 | $23.53 | 39300 |
| 2025-09-05 | 23.23 | $23.46 | 43900 |
| 2025-09-04 | 23.14 | $23.03 | 28800 |
| 2025-09-03 | 23.12 | $22.87 | 29700 |
| 2025-09-02 | 23.13 | $22.73 | 32200 |
| 2025-08-29 | 23.17 | $22.66 | 159000 |
| 2025-08-28 | 23.23 | $23.17 | 41200 |
| 2025-08-27 | 23.19 | $23.15 | 31100 |
| 2025-08-26 | 23.14 | $23.00 | 45000 |
| 2025-08-25 | 23.11 | $23.21 | 39800 |
| 2025-08-22 | 23.03 | $23.28 | 33700 |
| 2025-08-21 | 22.92 | $23.08 | 38400 |
| 2025-08-20 | 22.84 | $23.20 | 55900 |
| 2025-08-19 | 22.71 | $22.88 | 42200 |
| 2025-08-18 | 22.62 | $22.64 | 35000 |
| 2025-08-15 | 22.58 | $22.51 | 39400 |
| 2025-08-14 | 22.54 | $22.67 | 24900 |
| 2025-08-13 | 22.47 | $22.83 | 45100 |
| 2025-08-12 | 22.35 | $22.55 | 46000 |
| 2025-08-11 | 22.27 | $22.25 | 35800 |
| 2025-08-08 | 22.23 | $22.08 | 53600 |
| 2025-08-07 | 22.22 | $22.02 | 53800 |
| 2025-08-06 | 22.22 | $22.03 | 51900 |
| 2025-08-05 | 22.22 | $22.35 | 27700 |
| 2025-08-04 | 22.15 | $22.44 | 41300 |
| 2025-08-01 | 22.04 | $22.23 | 18100 |
| 2025-07-31 | 21.96 | $22.19 | 199400 |
| 2025-07-30 | 21.88 | $22.10 | 84600 |
| 2025-07-29 | 21.79 | $22.26 | 36500 |
| 2025-07-28 | 21.66 | $22.00 | 76200 |
| 2025-07-25 | 21.56 | $22.06 | 93200 |
| 2025-07-24 | 21.43 | $21.64 | 40500 |
| 2025-07-23 | 21.37 | $21.34 | 60300 |
| 2025-07-22 | 21.36 | $21.26 | 32400 |
| 2025-07-21 | 21.37 | $21.30 | 67800 |
| 2025-07-18 | 21.36 | $21.30 | 30100 |
| 2025-07-17 | 21.35 | $21.37 | 107800 |
| 2025-07-16 | 21.33 | $21.18 | 46400 |
| 2025-07-15 | 21.34 | $21.35 | 27900 |
| 2025-07-14 | 21.32 | $21.46 | 61000 |
| 2025-07-11 | 21.27 | $21.53 | 68000 |
| 2025-07-10 | 21.20 | $21.76 | 46100 |
| 2025-07-09 | 21.06 | $21.49 | 36500 |
| 2025-07-08 | 20.96 | $21.19 | 49100 |
| 2025-07-07 | 20.91 | $20.99 | 53900 |
| 2025-07-03 | 20.89 | $21.16 | 21800 |
| 2025-07-02 | 20.83 | $21.13 | 53700 |
| 2025-07-01 | 20.76 | $20.70 | 49900 |
| 2025-06-30 | 20.78 | $20.55 | 196100 |
| 2025-06-27 | 20.83 | $20.83 | 50900 |
| 2025-06-26 | 20.83 | $20.94 | 26600 |
| 2025-06-25 | 20.81 | $20.72 | 32300 |
| 2025-06-24 | 20.83 | $20.82 | 59400 |
| 2025-06-23 | 20.84 | $20.76 | 29400 |
| 2025-06-20 | 20.86 | $20.75 | 33900 |
| 2025-06-18 | 20.88 | $20.60 | 49100 |
| 2025-06-17 | 20.94 | $20.53 | 26900 |
| 2025-06-16 | 21.02 | $20.56 | 64600 |
| 2025-06-13 | 21.10 | $20.82 | 28900 |
| 2025-06-12 | 21.15 | $21.25 | 39300 |
| 2025-06-11 | 21.11 | $21.12 | 30900 |
| 2025-06-10 | 21.09 | $21.19 | 37000 |
| 2025-06-09 | 21.06 | $21.13 | 30100 |
| 2025-06-06 | 21.03 | $21.21 | 31000 |
| 2025-06-05 | 20.98 | $21.35 | 68500 |
| 2025-06-04 | 20.89 | $21.27 | 68800 |
| 2025-06-03 | 20.80 | $21.13 | 42200 |
| 2025-06-02 | 20.72 | $21.05 | 38700 |
| 2025-05-30 | 20.66 | $21.19 | 159100 |
| 2025-05-29 | 20.55 | $20.92 | 38000 |
| 2025-05-28 | 20.48 | $20.85 | 45200 |
| 2025-05-27 | 20.41 | $20.86 | 107500 |
| 2025-05-23 | 20.34 | $20.45 | 57800 |
| 2025-05-22 | 20.34 | $20.34 | 71100 |
| 2025-05-21 | 20.36 | $20.25 | 70100 |
| 2025-05-20 | 20.41 | $20.46 | 47300 |
| 2025-05-19 | 20.42 | $20.50 | 72700 |
| 2025-05-16 | 20.42 | $20.39 | 97100 |
| 2025-05-15 | 20.45 | $20.21 | 137300 |
| 2025-05-14 | 20.53 | $20.21 | 235700 |
| 2025-05-13 | 20.62 | $20.87 | 32800 |
| 2025-05-12 | 20.58 | $20.86 | 82600 |
| 2025-05-09 | 20.55 | $20.71 | 29200 |
| 2025-05-08 | 20.54 | $20.63 | 38800 |
| 2025-05-07 | 20.54 | $20.71 | 23700 |
| 2025-05-06 | 20.53 | $20.61 | 43300 |
| 2025-05-05 | 20.55 | $20.52 | 86800 |
| 2025-05-02 | 20.58 | $20.61 | 57400 |
| 2025-05-01 | 20.60 | $20.72 | 43000 |
| 2025-04-30 | 20.61 | $20.84 | 57800 |
| 2025-04-29 | 20.59 | $21.17 | 32000 |
| 2025-04-28 | 20.50 | $21.15 | 43500 |
| 2025-04-25 | 20.40 | $21.20 | 41300 |
| 2025-04-24 | 20.28 | $21.06 | 49300 |
| 2025-04-23 | 20.17 | $20.90 | 58800 |
| 2025-04-22 | 20.09 | $20.57 | 51700 |
| 2025-04-21 | 20.06 | $20.28 | 165200 |
| 2025-04-17 | 20.09 | $20.29 | 46000 |
| 2025-04-16 | 20.12 | $20.22 | 58700 |
| 2025-04-15 | 20.19 | $20.24 | 60700 |
| 2025-04-14 | 20.26 | $20.25 | 79300 |
| 2025-04-11 | 20.34 | $19.95 | 84300 |
| 2025-04-10 | 20.51 | $20.18 | 43000 |
| 2025-04-09 | 20.66 | $20.78 | 103000 |
| 2025-04-08 | 20.71 | $20.16 | 187700 |
| 2025-04-07 | 20.90 | $20.16 | 103700 |
| 2025-04-04 | 21.13 | $20.33 | 270900 |
| 2025-04-03 | 21.36 | $21.18 | 122700 |
| 2025-04-02 | 21.46 | $21.43 | 101700 |
| 2025-04-01 | 21.51 | $21.42 | 127300 |
| 2025-03-31 | 21.58 | $21.43 | 341300 |
| 2025-03-28 | 21.67 | $21.54 | 136800 |
| 2025-03-27 | 21.74 | $21.56 | 132700 |
| 2025-03-26 | 21.83 | $21.65 | 53100 |
| 2025-03-25 | 21.91 | $21.89 | 43900 |
| 2025-03-24 | 21.96 | $21.92 | 31500 |
| 2025-03-21 | 22.01 | $21.95 | 48200 |
| 2025-03-20 | 22.07 | $21.86 | 56500 |
| 2025-03-19 | 22.16 | $21.92 | 128400 |
| 2025-03-18 | 22.25 | $22.06 | 62300 |
| 2025-03-17 | 22.32 | $22.12 | 79800 |
| 2025-03-14 | 22.40 | $22.12 | 64200 |
| 2025-03-13 | 22.49 | $22.45 | 74300 |
| 2025-03-12 | 22.53 | $22.56 | 50300 |
| 2025-03-11 | 22.55 | $22.48 | 81900 |
| 2025-03-10 | 22.60 | $22.45 | 83900 |
| 2025-03-07 | 22.66 | $22.51 | 21900 |
| 2025-03-06 | 22.71 | $22.58 | 62100 |
| 2025-03-05 | 22.77 | $22.70 | 27500 |
| 2025-03-04 | 22.81 | $22.70 | 31600 |
| 2025-03-03 | 22.85 | $22.81 | 51300 |
| 2025-02-28 | 22.88 | $22.82 | 52400 |
| 2025-02-27 | 22.92 | $22.79 | 71700 |
| 2025-02-26 | 22.97 | $22.81 | 98900 |
| 2025-02-25 | 23.02 | $22.58 | 169300 |
| 2025-02-24 | 23.13 | $23.04 | 68700 |
| 2025-02-21 | 23.16 | $22.96 | 83700 |
| 2025-02-20 | 23.21 | $23.02 | 52300 |
| 2025-02-19 | 23.26 | $23.17 | 35700 |
| 2025-02-18 | 23.29 | $23.23 | 39700 |
| 2025-02-14 | 23.31 | $23.37 | 44800 |
| 2025-02-13 | 23.31 | $23.31 | 31700 |
| 2025-02-12 | 23.31 | $23.06 | 32500 |
| 2025-02-11 | 23.37 | $23.28 | 19900 |
| 2025-02-10 | 23.39 | $23.31 | 35900 |
| 2025-02-07 | 23.41 | $23.26 | 29400 |
| 2025-02-06 | 23.45 | $23.36 | 36300 |
| 2025-02-05 | 23.47 | $23.50 | 39300 |
| 2025-02-04 | 23.46 | $23.21 | 38000 |
| 2025-02-03 | 23.51 | $23.11 | 38600 |
| 2025-01-31 | 23.59 | $23.46 | 85800 |
| 2025-01-30 | 23.61 | $23.96 | 15300 |
| 2025-01-29 | 23.53 | $23.89 | 25000 |
| 2025-01-28 | 23.45 | $23.95 | 27500 |
| 2025-01-27 | 23.34 | $24.23 | 73400 |
| 2025-01-24 | 23.16 | $23.56 | 28800 |
| 2025-01-23 | 23.09 | $23.46 | 40700 |
| 2025-01-22 | 23.03 | $23.55 | 30800 |
| 2025-01-21 | 22.94 | $23.52 | 52300 |
| 2025-01-17 | 22.85 | $23.14 | 33400 |
| 2025-01-16 | 22.82 | $23.12 | 117600 |
| 2025-01-15 | 22.80 | $22.83 | 81600 |
| 2025-01-14 | 22.83 | $22.44 | 93900 |
| 2025-01-13 | 22.95 | $22.45 | 150500 |
| 2025-01-10 | 23.10 | $23.09 | 97400 |
| 2025-01-08 | 23.13 | $23.38 | 35600 |
| 2025-01-07 | 23.11 | $23.38 | 126600 |
| 2025-01-06 | 23.09 | $23.47 | 87900 |
| 2025-01-03 | 23.05 | $23.44 | 83200 |
| 2025-01-02 | 23.01 | $23.24 | 116900 |
| 2024-12-31 | 23.00 | $22.70 | 605100 |
| 2024-12-30 | 23.12 | $22.85 | 236200 |
| 2024-12-27 | 23.22 | $23.05 | 83700 |
| 2024-12-26 | 23.30 | $23.21 | 45900 |
| 2024-12-24 | 23.36 | $23.32 | 36600 |
| 2024-12-23 | 23.40 | $23.39 | 42300 |
| 2024-12-20 | 23.44 | $23.44 | 94400 |
| 2024-12-19 | 23.48 | $23.36 | 87900 |
| 2024-12-18 | 23.55 | $23.51 | 108700 |
| 2024-12-17 | 23.60 | $23.46 | 53600 |
| 2024-12-16 | 23.66 | $23.41 | 102600 |
| 2024-12-13 | 23.75 | $23.40 | 81400 |
| 2024-12-12 | 23.86 | $23.84 | 98200 |
| 2024-12-11 | 23.89 | $23.88 | 74000 |
| 2024-12-10 | 23.92 | $23.88 | 70500 |
| 2024-12-09 | 23.96 | $23.95 | 60700 |
| 2024-12-06 | 23.99 | $24.04 | 35200 |
| 2024-12-05 | 24.01 | $24.08 | 47800 |
| 2024-12-04 | 24.02 | $24.05 | 54000 |
| 2024-12-03 | 24.04 | $23.97 | 73500 |
| 2024-12-02 | 24.09 | $24.03 | 60500 |
| 2024-11-29 | 24.13 | $24.04 | 279400 |
| 2024-11-27 | 24.18 | $24.19 | 21500 |
| 2024-11-26 | 24.20 | $24.13 | 42200 |
| 2024-11-25 | 24.25 | $24.25 | 19600 |
| 2024-11-22 | 24.27 | $24.12 | 33700 |
| 2024-11-21 | 24.33 | $24.17 | 30300 |
| 2024-11-20 | 24.39 | $23.94 | 49100 |
| 2024-11-19 | 24.51 | $24.22 | 25700 |
| 2024-11-18 | 24.59 | $24.27 | 36300 |
| 2024-11-15 | 24.67 | $24.36 | 22600 |
| 2024-11-14 | 24.74 | $24.38 | 24900 |
| 2024-11-13 | 24.83 | $24.37 | 44900 |
| 2024-11-12 | 24.93 | $24.47 | 45700 |
| 2024-11-11 | 25.03 | $24.98 | 36100 |
| 2024-11-08 | 25.03 | $25.10 | 24000 |
| 2024-11-07 | 25.01 | $25.10 | 21300 |
| 2024-11-06 | 24.98 | $25.02 | 17700 |
| 2024-11-05 | 24.97 | $25.19 | 33400 |
| 2024-11-04 | 24.92 | $24.94 | 21500 |
| 2024-11-01 | 24.91 | $24.70 | 19100 |
| 2024-10-31 | 24.96 | $24.82 | 54400 |
| 2024-10-30 | 24.98 | $24.94 | 20800 |
| 2024-10-29 | 24.99 | $25.00 | 40200 |
| 2024-10-28 | 24.98 | $25.07 | 19200 |
| 2024-10-25 | 24.95 | $24.98 | 44400 |
| 2024-10-24 | 24.94 | $24.88 | 24900 |
| 2024-10-23 | 24.95 | $24.84 | 22500 |
| 2024-10-22 | 24.97 | $24.94 | 16800 |
| 2024-10-21 | 24.97 | $24.76 | 20600 |
| 2024-10-18 | 25.01 | $24.89 | 34200 |
| 2024-10-17 | 25.02 | $24.92 | 21700 |
| 2024-10-16 | 25.03 | $25.00 | 29500 |
| 2024-10-15 | 25.03 | $24.99 | 38300 |
| 2024-10-14 | 25.02 | $25.01 | 13900 |
| 2024-10-11 | 25.01 | $25.00 | 15700 |
| 2024-10-10 | 25.00 | $24.78 | 22000 |
| 2024-10-09 | 25.04 | $25.02 | 48100 |
| 2024-10-08 | 25.03 | $25.00 | 40700 |
| 2024-10-07 | 25.02 | $24.89 | 18100 |
| 2024-10-04 | 25.03 | $25.01 | 102300 |
| 2024-10-03 | 25.02 | $24.99 | 124400 |
| 2024-10-02 | 25.01 | $24.95 | 50900 |
| 2024-10-01 | 25.00 | $25.15 | 51300 |
| 2024-09-30 | 24.95 | $24.75 | 219500 |
| 2024-09-27 | 24.98 | $24.92 | 285100 |
| 2024-09-26 | 24.97 | $24.86 | 89000 |
| 2024-09-25 | 24.97 | $24.93 | 68700 |
| 2024-09-24 | 24.96 | $24.75 | 158400 |
| 2024-09-23 | 24.99 | $24.85 | 56100 |
| 2024-09-20 | 24.99 | $24.87 | 60600 |
| 2024-09-19 | 24.99 | $24.88 | 480900 |
| 2024-09-18 | 24.99 | $24.69 | 53900 |
| 2024-09-17 | 25.03 | $24.71 | 31200 |
| 2024-09-16 | 25.06 | $24.70 | 71100 |
| 2024-09-13 | 25.10 | $24.69 | 37300 |
| 2024-09-12 | 25.15 | $24.97 | 85600 |
| 2024-09-11 | 25.15 | $24.99 | 33900 |
| 2024-09-10 | 25.14 | $25.07 | 40800 |
| 2024-09-09 | 25.11 | $25.13 | 55700 |
| 2024-09-06 | 25.05 | $25.07 | 33600 |
| 2024-09-05 | 25.00 | $25.16 | 30900 |
| 2024-09-04 | 24.92 | $25.07 | 36500 |
| 2024-09-03 | 24.85 | $24.99 | 29300 |
| 2024-08-30 | 24.77 | $25.02 | 289300 |
| 2024-08-29 | 24.68 | $25.02 | 49300 |
| 2024-08-28 | 24.57 | $25.01 | 52300 |
| 2024-08-27 | 24.44 | $24.90 | 35600 |
| 2024-08-26 | 24.31 | $24.72 | 32300 |
| 2024-08-23 | 24.20 | $24.42 | 37000 |
| 2024-08-22 | 24.14 | $24.25 | 29200 |
| 2024-08-21 | 24.09 | $24.18 | 57000 |
| 2024-08-20 | 24.06 | $24.28 | 21000 |
| 2024-08-19 | 23.99 | $24.28 | 19200 |
| 2024-08-16 | 23.92 | $24.14 | 33400 |
| 2024-08-15 | 23.86 | $23.98 | 44400 |
| 2024-08-14 | 23.83 | $24.04 | 35600 |
| 2024-08-13 | 23.78 | $23.89 | 25400 |
| 2024-08-12 | 23.75 | $23.67 | 24800 |
| 2024-08-09 | 23.76 | $23.81 | 19700 |
| 2024-08-08 | 23.75 | $23.92 | 35900 |
| 2024-08-07 | 23.71 | $23.72 | 35400 |
| 2024-08-06 | 23.71 | $23.63 | 39700 |
| 2024-08-05 | 23.72 | $23.51 | 42000 |
| 2024-08-02 | 23.76 | $23.78 | 42200 |
| 2024-08-01 | 23.75 | $23.70 | 53200 |
| 2024-07-31 | 23.76 | $23.51 | 179600 |
| 2024-07-30 | 23.81 | $23.86 | 21400 |
| 2024-07-29 | 23.79 | $23.90 | 25300 |
| 2024-07-26 | 23.76 | $23.89 | 23900 |
| 2024-07-25 | 23.72 | $23.66 | 31600 |
| 2024-07-24 | 23.73 | $23.53 | 41100 |
| 2024-07-23 | 23.77 | $23.78 | 24300 |
| 2024-07-22 | 23.76 | $23.87 | 26900 |
| 2024-07-19 | 23.73 | $23.84 | 25100 |
| 2024-07-18 | 23.70 | $23.80 | 41500 |
| 2024-07-17 | 23.67 | $23.80 | 27800 |
| 2024-07-16 | 23.64 | $23.84 | 31800 |
| 2024-07-15 | 23.59 | $23.78 | 37500 |
| 2024-07-12 | 23.55 | $23.85 | 52900 |
| 2024-07-11 | 23.49 | $23.82 | 41600 |
| 2024-07-10 | 23.43 | $23.62 | 66100 |
| 2024-07-09 | 23.40 | $23.43 | 36400 |
| 2024-07-08 | 23.40 | $23.53 | 43200 |
| 2024-07-05 | 23.39 | $23.56 | 26900 |
| 2024-07-03 | 23.36 | $23.57 | 26300 |
| 2024-07-02 | 23.34 | $23.40 | 32800 |
| 2024-07-01 | 23.34 | $23.30 | 103700 |
| 2024-06-28 | 23.36 | $23.35 | 103200 |
| 2024-06-27 | 23.38 | $23.48 | 39400 |
| 2024-06-26 | 23.38 | $23.56 | 26700 |
| 2024-06-25 | 23.36 | $23.54 | 51600 |
| 2024-06-24 | 23.34 | $23.46 | 30500 |
| 2024-06-21 | 23.34 | $23.39 | 30300 |
| 2024-06-20 | 23.35 | $23.30 | 29200 |
| 2024-06-18 | 23.38 | $23.40 | 57700 |
| 2024-06-17 | 23.40 | $23.25 | 53100 |
| 2024-06-14 | 23.46 | $23.33 | 45200 |
| 2024-06-13 | 23.51 | $23.73 | 37100 |
| 2024-06-12 | 23.48 | $23.60 | 45500 |
| 2024-06-11 | 23.48 | $23.43 | 35300 |
| 2024-06-10 | 23.51 | $23.47 | 26500 |
| 2024-06-07 | 23.54 | $23.59 | 37200 |
| 2024-06-06 | 23.55 | $23.65 | 44800 |
| 2024-06-05 | 23.56 | $23.68 | 31800 |
| 2024-06-04 | 23.56 | $23.68 | 48100 |
| 2024-06-03 | 23.56 | $23.61 | 51300 |
| 2024-05-31 | 23.57 | $23.41 | 382300 |
| 2024-05-30 | 23.64 | $23.34 | 80900 |
| 2024-05-29 | 23.73 | $23.33 | 38600 |
| 2024-05-28 | 23.83 | $23.65 | 25200 |
| 2024-05-24 | 23.89 | $23.71 | 44200 |
| 2024-05-23 | 23.94 | $23.54 | 47200 |
| 2024-05-22 | 24.04 | $23.93 | 20000 |
| 2024-05-21 | 24.07 | $24.02 | 23900 |
| 2024-05-20 | 24.10 | $24.11 | 19600 |
| 2024-05-17 | 24.10 | $24.21 | 21100 |
| 2024-05-16 | 24.09 | $24.18 | 15100 |
| 2024-05-15 | 24.08 | $24.24 | 26600 |
| 2024-05-14 | 24.05 | $24.00 | 35100 |
| 2024-05-13 | 24.08 | $23.96 | 13900 |
| 2024-05-10 | 24.11 | $23.98 | 16800 |
| 2024-05-09 | 24.15 | $24.00 | 41200 |
| 2024-05-08 | 24.19 | $24.08 | 44500 |
| 2024-05-07 | 24.22 | $24.59 | 15300 |
| 2024-05-06 | 24.15 | $24.56 | 22600 |
| 2024-05-03 | 24.07 | $24.32 | 10700 |
| 2024-05-02 | 24.04 | $24.15 | 20400 |
| 2024-05-01 | 24.03 | $24.13 | 22100 |
| 2024-04-30 | 24.03 | $24.08 | 42700 |
| 2024-04-29 | 24.04 | $24.07 | 9500 |
| 2024-04-26 | 24.05 | $23.92 | 38100 |
| 2024-04-25 | 24.10 | $24.04 | 13600 |
| 2024-04-24 | 24.14 | $24.25 | 38000 |
| 2024-04-23 | 24.13 | $24.15 | 22000 |
| 2024-04-22 | 24.15 | $23.87 | 20400 |
| 2024-04-19 | 24.23 | $23.91 | 12500 |
| 2024-04-18 | 24.31 | $23.89 | 35400 |
| 2024-04-17 | 24.41 | $24.17 | 14900 |
| 2024-04-16 | 24.47 | $24.03 | 28500 |
| 2024-04-15 | 24.57 | $24.13 | 35100 |
| 2024-04-12 | 24.66 | $24.58 | 28400 |
| 2024-04-11 | 24.68 | $24.87 | 66400 |
| 2024-04-10 | 24.63 | $24.86 | 57300 |
| 2024-04-09 | 24.58 | $24.98 | 33800 |
| 2024-04-08 | 24.50 | $24.88 | 21400 |
| 2024-04-05 | 24.43 | $24.89 | 31900 |
| 2024-04-04 | 24.34 | $24.69 | 39100 |
| 2024-04-03 | 24.28 | $24.53 | 92400 |
| 2024-04-02 | 24.24 | $24.50 | 111300 |
| 2024-04-01 | 24.21 | $24.25 | 182500 |
| 2024-03-28 | 24.22 | $23.94 | 311100 |
| 2024-03-27 | 24.31 | $24.19 | 69200 |
| 2024-03-26 | 24.35 | $24.02 | 113000 |
| 2024-03-25 | 24.44 | $24.08 | 62000 |
| 2024-03-22 | 24.53 | $24.47 | 43700 |
| 2024-03-21 | 24.56 | $24.47 | 139800 |
| 2024-03-20 | 24.59 | $24.44 | 66000 |
| 2024-03-19 | 24.63 | $24.44 | 80400 |
| 2024-03-18 | 24.67 | $24.35 | 40300 |
| 2024-03-15 | 24.75 | $24.35 | 45500 |
| 2024-03-14 | 24.84 | $24.48 | 116400 |
| 2024-03-13 | 24.91 | $24.84 | 42800 |
| 2024-03-12 | 24.92 | $24.76 | 71000 |
| 2024-03-11 | 24.94 | $24.81 | 78200 |
| 2024-03-08 | 24.96 | $25.27 | 19700 |
| 2024-03-07 | 24.89 | $25.09 | 53500 |
| 2024-03-06 | 24.84 | $24.99 | 35400 |
| 2024-03-05 | 24.81 | $24.88 | 32900 |
| 2024-03-04 | 24.79 | $24.77 | 23900 |
| 2024-03-01 | 24.79 | $24.88 | 24800 |
| 2024-02-29 | 24.77 | $25.00 | 114100 |
| 2024-02-28 | 24.73 | $24.58 | 39600 |
| 2024-02-27 | 24.76 | $24.53 | 20900 |
| 2024-02-26 | 24.81 | $24.65 | 38500 |
| 2024-02-23 | 24.84 | $24.80 | 41900 |
| 2024-02-22 | 24.84 | $24.75 | 15800 |
| 2024-02-21 | 24.86 | $24.76 | 14500 |
| 2024-02-20 | 24.87 | $24.81 | 24200 |
| 2024-02-16 | 24.88 | $24.85 | 15500 |
| 2024-02-15 | 24.88 | $24.95 | 25500 |
| 2024-02-14 | 24.86 | $24.80 | 39100 |
| 2024-02-13 | 24.86 | $24.54 | 45800 |
| 2024-02-12 | 24.92 | $24.95 | 38500 |
| 2024-02-09 | 24.90 | $24.98 | 40600 |
| 2024-02-08 | 24.88 | $24.73 | 37400 |
| 2024-02-07 | 24.90 | $24.51 | 28200 |
| 2024-02-06 | 24.97 | $24.43 | 21400 |
| 2024-02-05 | 25.06 | $24.72 | 12500 |
| 2024-02-02 | 25.12 | $24.95 | 32800 |
| 2024-02-01 | 25.13 | $24.99 | 23200 |
| 2024-01-31 | 25.13 | $24.73 | 43000 |
| 2024-01-30 | 25.18 | $25.09 | 28000 |
| 2024-01-29 | 25.17 | $25.22 | 26300 |
| 2024-01-26 | 25.12 | $25.10 | 26600 |
| 2024-01-25 | 25.09 | $25.43 | 30500 |
| 2024-01-24 | 24.99 | $25.08 | 48600 |
| 2024-01-23 | 24.94 | $25.01 | 15600 |
| 2024-01-22 | 24.89 | $25.03 | 33500 |
| 2024-01-19 | 24.84 | $24.83 | 23400 |
| 2024-01-18 | 24.81 | $24.68 | 43400 |
| 2024-01-17 | 24.81 | $24.58 | 30200 |
| 2024-01-16 | 24.83 | $24.64 | 20000 |
| 2024-01-12 | 24.84 | $24.85 | 12400 |
| 2024-01-11 | 24.81 | $24.66 | 25200 |
| 2024-01-10 | 24.80 | $24.67 | 23900 |
| 2024-01-09 | 24.80 | $24.75 | 20600 |
| 2024-01-08 | 24.77 | $24.65 | 19400 |
| 2024-01-05 | 24.76 | $24.58 | 19800 |
| 2024-01-04 | 24.76 | $24.82 | 20000 |
| 2024-01-03 | 24.71 | $24.76 | 103800 |
| 2024-01-02 | 24.66 | $25.05 | 56200 |
| 2023-12-29 | 24.54 | $24.98 | 207300 |
| 2023-12-28 | 24.41 | $24.74 | 42100 |
| 2023-12-27 | 24.31 | $24.58 | 52800 |
| 2023-12-26 | 24.23 | $24.21 | 55900 |
| 2023-12-22 | 24.21 | $24.48 | 51000 |
| 2023-12-21 | 24.13 | $24.26 | 51300 |
| 2023-12-20 | 24.08 | $24.10 | 33600 |
| 2023-12-19 | 24.05 | $23.98 | 58900 |
| 2023-12-18 | 24.05 | $23.78 | 32200 |
| 2023-12-15 | 24.09 | $23.96 | 69900 |
| 2023-12-14 | 24.10 | $23.94 | 41400 |
| 2023-12-13 | 24.11 | $23.92 | 118200 |
| 2023-12-12 | 24.12 | $23.57 | 42900 |
| 2023-12-11 | 24.21 | $23.81 | 37800 |
| 2023-12-08 | 24.26 | $23.98 | 88000 |
| 2023-12-07 | 24.28 | $23.98 | 36100 |
| 2023-12-06 | 24.30 | $23.90 | 38200 |
| 2023-12-05 | 24.35 | $24.08 | 19000 |
| 2023-12-04 | 24.35 | $24.05 | 35700 |
| 2023-12-01 | 24.37 | $24.19 | 68600 |
| 2023-11-30 | 24.35 | $24.25 | 152500 |
| 2023-11-29 | 24.31 | $24.07 | 67000 |
| 2023-11-28 | 24.31 | $24.25 | 41100 |
| 2023-11-27 | 24.26 | $24.06 | 26000 |
| 2023-11-24 | 24.24 | $24.21 | 16400 |
| 2023-11-22 | 24.18 | $24.13 | 29700 |
| 2023-11-21 | 24.13 | $24.30 | 25100 |
| 2023-11-20 | 24.03 | $24.40 | 34500 |
| 2023-11-17 | 23.88 | $24.43 | 42200 |
| 2023-11-16 | 23.71 | $24.18 | 32400 |
| 2023-11-15 | 23.56 | $23.97 | 25000 |
| 2023-11-14 | 23.43 | $23.97 | 31800 |
| 2023-11-13 | 23.27 | $23.36 | 23700 |
| 2023-11-10 | 23.22 | $23.32 | 19400 |
| 2023-11-09 | 23.16 | $23.32 | 26000 |
| 2023-11-08 | 23.09 | $23.88 | 36300 |
| 2023-11-07 | 22.89 | $23.86 | 22900 |
| 2023-11-06 | 22.66 | $23.85 | 58900 |
| 2023-11-03 | 22.40 | $23.86 | 48300 |
| 2023-11-02 | 22.10 | $23.59 | 42000 |
| 2023-11-01 | 21.80 | $22.89 | 46800 |
| 2023-10-31 | 21.60 | $22.50 | 53300 |
| 2023-10-30 | 21.46 | $22.16 | 58800 |
| 2023-10-27 | 21.36 | $21.71 | 39900 |
| 2023-10-26 | 21.35 | $21.82 | 52000 |
| 2023-10-25 | 21.32 | $21.52 | 333800 |
| 2023-10-24 | 21.35 | $21.52 | 46900 |
| 2023-10-23 | 21.39 | $21.21 | 42700 |
| 2023-10-20 | 21.50 | $21.18 | 28200 |
| 2023-10-19 | 21.64 | $21.17 | 39100 |
| 2023-10-18 | 21.81 | $21.56 | 47000 |
| 2023-10-17 | 21.93 | $21.83 | 37900 |
| 2023-10-16 | 22.02 | $22.02 | 50300 |
| 2023-10-13 | 22.08 | $22.15 | 17700 |
| 2023-10-12 | 22.12 | $22.13 | 29600 |
| 2023-10-11 | 22.18 | $22.18 | 120200 |
| 2023-10-10 | 22.24 | $22.18 | 112800 |
| 2023-10-09 | 22.32 | $22.09 | 60000 |
| 2023-10-06 | 22.43 | $22.07 | 155300 |
| 2023-10-05 | 22.56 | $22.35 | 48600 |
| 2023-10-04 | 22.66 | $22.30 | 64700 |
| 2023-10-03 | 22.79 | $22.30 | 89900 |
| 2023-10-02 | 22.95 | $22.70 | 106600 |
| 2023-09-29 | 23.04 | $22.79 | 243500 |
| 2023-09-28 | 23.13 | $22.88 | 179500 |
| 2023-09-27 | 23.22 | $22.76 | 79900 |
| 2023-09-26 | 23.36 | $22.86 | 52400 |
| 2023-09-25 | 23.49 | $23.08 | 30600 |
| 2023-09-22 | 23.60 | $23.11 | 54000 |
| 2023-09-21 | 23.73 | $23.25 | 46200 |
| 2023-09-20 | 23.84 | $23.67 | 42400 |
| 2023-09-19 | 23.88 | $23.88 | 27100 |
| 2023-09-18 | 23.89 | $23.82 | 25400 |
| 2023-09-15 | 23.91 | $23.85 | 29300 |
| 2023-09-14 | 23.93 | $23.82 | 45100 |
| 2023-09-13 | 23.96 | $24.02 | 25200 |
| 2023-09-12 | 23.96 | $24.05 | 21800 |
| 2023-09-11 | 23.94 | $23.97 | 22300 |
| 2023-09-08 | 23.94 | $24.00 | 30500 |
| 2023-09-07 | 23.93 | $23.84 | 50300 |
| 2023-09-06 | 23.96 | $23.85 | 50400 |
| 2023-09-05 | 23.99 | $23.92 | 44900 |
| 2023-09-01 | 24.01 | $24.02 | 32200 |
| 2023-08-31 | 24.01 | $24.19 | 172700 |
| 2023-08-30 | 23.98 | $23.97 | 19300 |
| 2023-08-29 | 23.98 | $23.92 | 36700 |
| 2023-08-28 | 24.00 | $24.02 | 89700 |
| 2023-08-25 | 24.00 | $23.94 | 29000 |
| 2023-08-24 | 24.02 | $23.96 | 25700 |
| 2023-08-23 | 24.04 | $24.10 | 61400 |
| 2023-08-22 | 24.03 | $24.00 | 38800 |
| 2023-08-21 | 24.04 | $23.95 | 17800 |
| 2023-08-18 | 24.07 | $24.04 | 20600 |
| 2023-08-17 | 24.08 | $23.94 | 41200 |
| 2023-08-16 | 24.11 | $24.09 | 33200 |
| 2023-08-15 | 24.11 | $24.12 | 43000 |
| 2023-08-14 | 24.11 | $24.18 | 35900 |
| 2023-08-11 | 24.10 | $24.14 | 114300 |
| 2023-08-10 | 24.09 | $24.16 | 64900 |
| 2023-08-09 | 24.08 | $24.06 | 37700 |
| 2023-08-08 | 24.09 | $23.91 | 20800 |
| 2023-08-07 | 24.13 | $23.89 | 100400 |
| 2023-08-04 | 24.18 | $24.15 | 73800 |
| 2023-08-03 | 24.19 | $24.12 | 45600 |
| 2023-08-02 | 24.20 | $24.28 | 28300 |
| 2023-08-01 | 24.18 | $24.20 | 24900 |
| 2023-07-31 | 24.18 | $24.35 | 112500 |
| 2023-07-28 | 24.14 | $24.17 | 24700 |
| 2023-07-27 | 24.14 | $24.26 | 67000 |
| 2023-07-26 | 24.11 | $24.22 | 78000 |
| 2023-07-25 | 24.09 | $24.15 | 51600 |
| 2023-07-24 | 24.08 | $24.15 | 65400 |
| 2023-07-21 | 24.07 | $24.15 | 38700 |
| 2023-07-20 | 24.06 | $24.14 | 68100 |
| 2023-07-19 | 24.04 | $24.12 | 30000 |
| 2023-07-18 | 24.03 | $24.08 | 53800 |
| 2023-07-17 | 24.03 | $24.05 | 21800 |
| 2023-07-14 | 24.04 | $24.05 | 41400 |
| 2023-07-13 | 24.04 | $24.12 | 50300 |
| 2023-07-12 | 24.03 | $24.10 | 58300 |
| 2023-07-11 | 24.03 | $24.08 | 36000 |
| 2023-07-10 | 24.03 | $24.09 | 36300 |
| 2023-07-07 | 24.02 | $24.19 | 33400 |
| 2023-07-06 | 24.00 | $23.95 | 31700 |
| 2023-07-05 | 24.02 | $24.14 | 17500 |
| 2023-07-03 | 24.01 | $24.10 | 20100 |
| 2023-06-30 | 24.00 | $24.10 | 270300 |
| 2023-06-29 | 24.00 | $23.98 | 25400 |
| 2023-06-28 | 24.01 | $23.99 | 39800 |
| 2023-06-27 | 24.04 | $23.93 | 21400 |
| 2023-06-26 | 24.07 | $24.03 | 25000 |
| 2023-06-23 | 24.10 | $24.10 | 63300 |
| 2023-06-22 | 24.11 | $24.08 | 61200 |
| 2023-06-21 | 24.13 | $24.07 | 29400 |
| 2023-06-20 | 24.16 | $24.02 | 22700 |
| 2023-06-16 | 24.20 | $23.96 | 17800 |
| 2023-06-15 | 24.26 | $24.02 | 19200 |
| 2023-06-14 | 24.32 | $23.85 | 26700 |
| 2023-06-13 | 24.42 | $24.41 | 21600 |
| 2023-06-12 | 24.43 | $24.31 | 23600 |
| 2023-06-09 | 24.45 | $24.36 | 25400 |
| 2023-06-08 | 24.47 | $24.40 | 33600 |
| 2023-06-07 | 24.48 | $24.41 | 54100 |
| 2023-06-06 | 24.49 | $24.55 | 23500 |
| 2023-06-05 | 24.48 | $24.47 | 35200 |
| 2023-06-02 | 24.48 | $24.49 | 94200 |
| 2023-06-01 | 24.47 | $24.50 | 57000 |
| 2023-05-31 | 24.46 | $24.52 | 227700 |
| 2023-05-30 | 24.45 | $24.36 | 14900 |
| 2023-05-26 | 24.47 | $24.53 | 84800 |
| 2023-05-25 | 24.45 | $24.48 | 40200 |
| 2023-05-24 | 24.45 | $24.52 | 32800 |
| 2023-05-23 | 24.43 | $24.51 | 38400 |
| 2023-05-22 | 24.41 | $24.49 | 47300 |
| 2023-05-19 | 24.39 | $24.47 | 27000 |
| 2023-05-18 | 24.38 | $24.43 | 23500 |
| 2023-05-17 | 24.37 | $24.31 | 34800 |
| 2023-05-16 | 24.39 | $24.11 | 28300 |
| 2023-05-15 | 24.45 | $24.27 | 33800 |
| 2023-05-12 | 24.48 | $24.50 | 53200 |
| 2023-05-11 | 24.47 | $24.38 | 27900 |
| 2023-05-10 | 24.49 | $24.50 | 27400 |
| 2023-05-09 | 24.49 | $24.52 | 36600 |
| 2023-05-08 | 24.47 | $24.60 | 25600 |
| 2023-05-05 | 24.44 | $24.47 | 21900 |
| 2023-05-04 | 24.44 | $24.10 | 35300 |
| 2023-05-03 | 24.50 | $24.08 | 40600 |
| 2023-05-02 | 24.59 | $24.40 | 54400 |
| 2023-05-01 | 24.62 | $24.55 | 32400 |
| 2023-04-28 | 24.62 | $24.64 | 159300 |
| 2023-04-27 | 24.60 | $24.60 | 31900 |
| 2023-04-26 | 24.59 | $24.35 | 30500 |
| 2023-04-25 | 24.63 | $24.55 | 36600 |
| 2023-04-24 | 24.63 | $24.65 | 63500 |
| 2023-04-21 | 24.61 | $24.52 | 200300 |
| 2023-04-20 | 24.61 | $24.52 | 33300 |
| 2023-04-19 | 24.61 | $24.60 | 40200 |
| 2023-04-18 | 24.59 | $24.70 | 37700 |
| 2023-04-17 | 24.55 | $24.51 | 39900 |
| 2023-04-14 | 24.54 | $24.63 | 58300 |
| 2023-04-13 | 24.51 | $24.46 | 68200 |
| 2023-04-12 | 24.50 | $24.31 | 75500 |
| 2023-04-11 | 24.53 | $24.51 | 38800 |
| 2023-04-10 | 24.51 | $24.50 | 14600 |
| 2023-04-06 | 24.49 | $24.47 | 28800 |
| 2023-04-05 | 24.48 | $24.56 | 34200 |
| 2023-04-04 | 24.44 | $24.60 | 32000 |
| 2023-04-03 | 24.39 | $24.60 | 58900 |
| 2023-03-31 | 24.33 | $24.74 | 423300 |
| 2023-03-30 | 24.22 | $24.50 | 48500 |
| 2023-03-29 | 24.16 | $24.45 | 38000 |
| 2023-03-28 | 24.09 | $24.40 | 105000 |
| 2023-03-27 | 24.02 | $24.47 | 98700 |
| 2023-03-24 | 23.92 | $24.25 | 35200 |
| 2023-03-23 | 23.86 | $24.10 | 42400 |
| 2023-03-22 | 23.81 | $24.26 | 36700 |
| 2023-03-21 | 23.73 | $24.06 | 48200 |
| 2023-03-20 | 23.68 | $23.95 | 27400 |
| 2023-03-17 | 23.64 | $24.10 | 19600 |
| 2023-03-16 | 23.56 | $24.13 | 47300 |
| 2023-03-15 | 23.47 | $22.87 | 37300 |
| 2023-03-14 | 23.63 | $23.00 | 31300 |
| 2023-03-13 | 23.79 | $23.00 | 80400 |
| 2023-03-10 | 23.98 | $23.28 | 26500 |
| 2023-03-09 | 24.14 | $23.76 | 24700 |
| 2023-03-08 | 24.22 | $24.12 | 43700 |
| 2023-03-07 | 24.24 | $24.27 | 45900 |
| 2023-03-06 | 24.24 | $24.29 | 29500 |
| 2023-03-03 | 24.22 | $24.21 | 58100 |
| 2023-03-02 | 24.23 | $23.94 | 21600 |
| 2023-03-01 | 24.28 | $23.96 | 22900 |
| 2023-02-28 | 24.35 | $24.12 | 142600 |
| 2023-02-27 | 24.39 | $24.30 | 38600 |
| 2023-02-24 | 24.40 | $24.06 | 28100 |
| 2023-02-23 | 24.46 | $24.24 | 39700 |
| 2023-02-22 | 24.49 | $24.12 | 28400 |
| 2023-02-21 | 24.55 | $23.76 | 33000 |
| 2023-02-17 | 24.70 | $24.29 | 42000 |
| 2023-02-16 | 24.75 | $24.41 | 23000 |
| 2023-02-15 | 24.79 | $24.60 | 44300 |
| 2023-02-14 | 24.79 | $24.56 | 75900 |
| 2023-02-13 | 24.80 | $24.69 | 30800 |
| 2023-02-10 | 24.78 | $24.53 | 21900 |
| 2023-02-09 | 24.79 | $24.55 | 60100 |
| 2023-02-08 | 24.79 | $24.64 | 37700 |
| 2023-02-07 | 24.77 | $24.39 | 47100 |
| 2023-02-06 | 24.80 | $24.44 | 48900 |
| 2023-02-03 | 24.82 | $24.54 | 82800 |
| 2023-02-02 | 24.82 | $24.88 | 94200 |
| 2023-02-01 | 24.74 | $24.78 | 42500 |
| 2023-01-31 | 24.67 | $24.68 | 102800 |
| 2023-01-30 | 24.61 | $24.66 | 57200 |
| 2023-01-27 | 24.54 | $24.50 | 47500 |
| 2023-01-26 | 24.49 | $24.56 | 56200 |
| 2023-01-25 | 24.41 | $24.44 | 35000 |
| 2023-01-24 | 24.34 | $24.59 | 52400 |
| 2023-01-23 | 24.23 | $24.60 | 51100 |
| 2023-01-20 | 24.10 | $24.42 | 66600 |
| 2023-01-19 | 23.98 | $24.40 | 33500 |
| 2023-01-18 | 23.84 | $24.23 | 45000 |
| 2023-01-17 | 23.71 | $24.20 | 47900 |
| 2023-01-13 | 23.57 | $24.20 | 23100 |
| 2023-01-12 | 23.40 | $24.07 | 42900 |
| 2023-01-11 | 23.23 | $23.96 | 24400 |
| 2023-01-10 | 23.05 | $23.86 | 66900 |
| 2023-01-09 | 22.87 | $23.80 | 56100 |
| 2023-01-06 | 22.67 | $23.75 | 97200 |
| 2023-01-05 | 22.45 | $23.19 | 36800 |
| 2023-01-04 | 22.32 | $22.75 | 44800 |
| 2023-01-03 | 22.25 | $22.16 | 57800 |
| 2022-12-30 | 22.30 | $21.63 | 116000 |
| 2022-12-29 | 22.47 | $21.91 | 51400 |
| 2022-12-28 | 22.61 | $21.78 | 58800 |
| 2022-12-27 | 22.81 | $22.09 | 30300 |
| 2022-12-23 | 22.96 | $22.32 | 43400 |
| 2022-12-22 | 23.10 | $22.69 | 62800 |
| 2022-12-21 | 23.18 | $23.09 | 68900 |
| 2022-12-20 | 23.18 | $23.13 | 33700 |
| 2022-12-19 | 23.18 | $23.05 | 41600 |
| 2022-12-16 | 23.20 | $22.85 | 42000 |
| 2022-12-15 | 23.25 | $22.96 | 64100 |
| 2022-12-14 | 23.30 | $23.15 | 44500 |
| 2022-12-13 | 23.31 | $23.36 | 46000 |
| 2022-12-12 | 23.27 | $22.92 | 53700 |
| 2022-12-09 | 23.32 | $23.09 | 30600 |
| 2022-12-08 | 23.34 | $23.23 | 47600 |
| 2022-12-07 | 23.34 | $23.34 | 53200 |
| 2022-12-06 | 23.31 | $23.22 | 49800 |
| 2022-12-05 | 23.29 | $23.43 | 43800 |
| 2022-12-02 | 23.23 | $23.77 | 59700 |
| 2022-12-01 | 23.09 | $23.76 | 66400 |
| 2022-11-30 | 22.92 | $23.37 | 95700 |
| 2022-11-29 | 22.81 | $22.70 | 58400 |
| 2022-11-28 | 22.82 | $23.05 | 27800 |
| 2022-11-25 | 22.76 | $22.94 | 19600 |
| 2022-11-23 | 22.71 | $22.90 | 55500 |
| 2022-11-22 | 22.67 | $22.81 | 42900 |
| 2022-11-21 | 22.63 | $22.76 | 57800 |
| 2022-11-18 | 22.60 | $22.83 | 37500 |
| 2022-11-17 | 22.54 | $23.00 | 40200 |
| 2022-11-16 | 22.45 | $23.24 | 46800 |
| 2022-11-15 | 22.28 | $23.49 | 54500 |
| 2022-11-14 | 22.04 | $22.85 | 41100 |
| 2022-11-11 | 21.90 | $23.21 | 26200 |
| 2022-11-10 | 21.66 | $23.10 | 80200 |
| 2022-11-09 | 21.40 | $21.93 | 84700 |
| 2022-11-08 | 21.36 | $21.93 | 90600 |
| 2022-11-07 | 21.31 | $21.33 | 39600 |
| 2022-11-04 | 21.39 | $21.24 | 61100 |
| 2022-11-03 | 21.49 | $21.36 | 53000 |
| 2022-11-02 | 21.60 | $21.38 | 93800 |
| 2022-11-01 | 21.72 | $21.29 | 80400 |
| 2022-10-31 | 21.88 | $21.72 | 102700 |
| 2022-10-28 | 21.98 | $21.99 | 44500 |
| 2022-10-27 | 22.05 | $22.08 | 49700 |
| 2022-10-26 | 22.11 | $22.21 | 51300 |
| 2022-10-25 | 22.15 | $22.16 | 44200 |
| 2022-10-24 | 22.22 | $21.98 | 27700 |
| 2022-10-21 | 22.34 | $21.98 | 31400 |
| 2022-10-20 | 22.48 | $22.11 | 45800 |
| 2022-10-19 | 22.61 | $22.43 | 31000 |
| 2022-10-18 | 22.71 | $22.58 | 36500 |
| 2022-10-17 | 22.79 | $22.50 | 43000 |
| 2022-10-14 | 22.91 | $22.57 | 18600 |
| 2022-10-13 | 23.03 | $22.67 | 14400 |
| 2022-10-12 | 23.15 | $22.80 | 23600 |
| 2022-10-11 | 23.27 | $22.95 | 25600 |
| 2022-10-10 | 23.37 | $23.08 | 31600 |
| 2022-10-07 | 23.47 | $23.47 | 24900 |
| 2022-10-06 | 23.50 | $23.68 | 35200 |
| 2022-10-05 | 23.49 | $23.71 | 18400 |
| 2022-10-04 | 23.48 | $23.93 | 40500 |
| 2022-10-03 | 23.42 | $23.78 | 45300 |
| 2022-09-30 | 23.39 | $23.64 | 211900 |
| 2022-09-29 | 23.38 | $23.07 | 144800 |
| 2022-09-28 | 23.50 | $23.57 | 52100 |
| 2022-09-27 | 23.53 | $23.23 | 44400 |
| 2022-09-26 | 23.64 | $23.13 | 48900 |
| 2022-09-23 | 23.78 | $23.20 | 64400 |
| 2022-09-22 | 23.94 | $23.54 | 37100 |
| 2022-09-21 | 24.06 | $23.81 | 36500 |
| 2022-09-20 | 24.14 | $23.82 | 53100 |
| 2022-09-19 | 24.22 | $24.08 | 19900 |
| 2022-09-16 | 24.27 | $24.10 | 29200 |
| 2022-09-15 | 24.33 | $24.10 | 15100 |
| 2022-09-14 | 24.39 | $24.24 | 33600 |
| 2022-09-13 | 24.44 | $24.46 | 23100 |
| 2022-09-12 | 24.44 | $24.57 | 27800 |
| 2022-09-09 | 24.43 | $24.34 | 21600 |
| 2022-09-08 | 24.46 | $24.15 | 41500 |
| 2022-09-07 | 24.54 | $24.33 | 40000 |
| 2022-09-06 | 24.59 | $24.26 | 24000 |
| 2022-09-02 | 24.67 | $24.41 | 18700 |
| 2022-09-01 | 24.73 | $24.37 | 28800 |
| 2022-08-31 | 24.80 | $24.62 | 84600 |
| 2022-08-30 | 24.83 | $24.73 | 46100 |
| 2022-08-29 | 24.85 | $24.71 | 19800 |
| 2022-08-26 | 24.87 | $24.82 | 57500 |
| 2022-08-25 | 24.87 | $24.77 | 80300 |
| 2022-08-24 | 24.89 | $24.54 | 82600 |
| 2022-08-23 | 24.95 | $24.47 | 105200 |
| 2022-08-22 | 25.04 | $24.65 | 70900 |
| 2022-08-19 | 25.10 | $24.80 | 56800 |
| 2022-08-18 | 25.14 | $24.87 | 80300 |
| 2022-08-17 | 25.17 | $24.80 | 49500 |
| 2022-08-16 | 25.21 | $24.95 | 43800 |
| 2022-08-15 | 25.23 | $25.07 | 36900 |
| 2022-08-12 | 25.23 | $25.08 | 24900 |
| 2022-08-11 | 25.23 | $25.04 | 21900 |
| 2022-08-10 | 25.22 | $25.06 | 26100 |
| 2022-08-09 | 25.21 | $24.97 | 43100 |
| 2022-08-08 | 25.22 | $25.06 | 57000 |
| 2022-08-05 | 25.21 | $25.09 | 90800 |
| 2022-08-04 | 25.18 | $25.24 | 67200 |
| 2022-08-03 | 25.12 | $25.24 | 73800 |
| 2022-08-02 | 25.05 | $25.16 | 134000 |
| 2022-08-01 | 24.98 | $25.10 | 112000 |
| 2022-07-29 | 24.90 | $25.23 | 156900 |
| 2022-07-28 | 24.79 | $25.19 | 46900 |
| 2022-07-27 | 24.66 | $25.25 | 145200 |
| 2022-07-26 | 24.50 | $24.92 | 115500 |
| 2022-07-25 | 24.38 | $24.81 | 30600 |
| 2022-07-22 | 24.26 | $24.69 | 40200 |
| 2022-07-21 | 24.15 | $24.40 | 30000 |
| 2022-07-20 | 24.08 | $24.41 | 30600 |
| 2022-07-19 | 24.00 | $24.34 | 31100 |
| 2022-07-18 | 23.92 | $24.21 | 13100 |
| 2022-07-15 | 23.85 | $24.15 | 18800 |
| 2022-07-14 | 23.78 | $23.86 | 24100 |
| 2022-07-13 | 23.76 | $23.86 | 55400 |
| 2022-07-12 | 23.74 | $24.03 | 43700 |
| 2022-07-11 | 23.68 | $24.04 | 17800 |
| 2022-07-08 | 23.61 | $23.88 | 14500 |
| 2022-07-07 | 23.56 | $23.75 | 35100 |
| 2022-07-06 | 23.54 | $23.52 | 50800 |
| 2022-07-05 | 23.55 | $23.90 | 25700 |
| 2022-07-01 | 23.50 | $23.95 | 46800 |
| 2022-06-30 | 23.42 | $23.61 | 65100 |
| 2022-06-29 | 23.40 | $23.60 | 20600 |
| 2022-06-28 | 23.38 | $23.40 | 28400 |
| 2022-06-27 | 23.40 | $23.68 | 32900 |
| 2022-06-24 | 23.37 | $23.66 | 26400 |
| 2022-06-23 | 23.34 | $23.44 | 31100 |
| 2022-06-22 | 23.36 | $23.05 | 69700 |
| 2022-06-21 | 23.46 | $23.03 | 52800 |
| 2022-06-17 | 23.58 | $22.88 | 55100 |
| 2022-06-16 | 23.75 | $22.95 | 47800 |
| 2022-06-15 | 23.94 | $23.31 | 47400 |
| 2022-06-14 | 24.08 | $22.94 | 48700 |
| 2022-06-13 | 24.32 | $23.33 | 101600 |
| 2022-06-10 | 24.52 | $24.10 | 34400 |
| 2022-06-09 | 24.59 | $24.68 | 46900 |
| 2022-06-08 | 24.54 | $24.77 | 47500 |
| 2022-06-07 | 24.47 | $24.79 | 48700 |
| 2022-06-06 | 24.38 | $24.80 | 42600 |
| 2022-06-03 | 24.28 | $24.85 | 34000 |
| 2022-06-02 | 24.14 | $24.88 | 96100 |
| 2022-06-01 | 23.98 | $25.01 | 47600 |
| 2022-05-31 | 23.76 | $25.05 | 167400 |
| 2022-05-27 | 23.50 | $24.80 | 64900 |
| 2022-05-26 | 23.26 | $24.07 | 93500 |
| 2022-05-25 | 23.13 | $23.72 | 189000 |
| 2022-05-24 | 23.05 | $23.40 | 78000 |
| 2022-05-23 | 23.04 | $23.11 | 71400 |
| 2022-05-20 | 23.08 | $23.19 | 68600 |
| 2022-05-19 | 23.12 | $23.13 | 62100 |
| 2022-05-18 | 23.18 | $23.30 | 110500 |
| 2022-05-17 | 23.22 | $23.15 | 107400 |
| 2022-05-16 | 23.29 | $23.57 | 75300 |
| 2022-05-13 | 23.30 | $23.45 | 35800 |
| 2022-05-12 | 23.33 | $23.33 | 43200 |
| 2022-05-11 | 23.40 | $23.19 | 38100 |
| 2022-05-10 | 23.51 | $23.19 | 57300 |
| 2022-05-09 | 23.65 | $23.11 | 76800 |
| 2022-05-06 | 23.82 | $23.37 | 104200 |
| 2022-05-05 | 23.97 | $23.81 | 95500 |
| 2022-05-04 | 24.06 | $24.55 | 41600 |
| 2022-05-03 | 24.00 | $23.88 | 53300 |
| 2022-05-02 | 24.08 | $23.85 | 152500 |
| 2022-04-29 | 24.19 | $23.95 | 415900 |
| 2022-04-28 | 24.29 | $24.12 | 226000 |
| 2022-04-27 | 24.37 | $23.83 | 89800 |
| 2022-04-26 | 24.53 | $24.12 | 57600 |
| 2022-04-25 | 24.65 | $24.42 | 46600 |
| 2022-04-22 | 24.74 | $24.50 | 37100 |
| 2022-04-21 | 24.82 | $24.55 | 68600 |
| 2022-04-20 | 24.91 | $24.88 | 69100 |
| 2022-04-19 | 24.94 | $24.84 | 21600 |
| 2022-04-18 | 24.99 | $24.85 | 106400 |
| 2022-04-14 | 25.05 | $24.95 | 63600 |
| 2022-04-13 | 25.10 | $25.00 | 102700 |
| 2022-04-12 | 25.14 | $25.02 | 60800 |
| 2022-04-11 | 25.19 | $25.05 | 53000 |
| 2022-04-08 | 25.23 | $25.12 | 183100 |
| 2022-04-07 | 25.28 | $25.30 | 29700 |
| 2022-04-06 | 25.29 | $25.21 | 81700 |
| 2022-04-05 | 25.33 | $25.20 | 57700 |
| 2022-04-04 | 25.37 | $25.47 | 40700 |
| 2022-04-01 | 25.37 | $25.48 | 21700 |
| 2022-03-31 | 25.36 | $25.57 | 51600 |
| 2022-03-30 | 25.33 | $25.54 | 14700 |
| 2022-03-29 | 25.31 | $25.55 | 34300 |
| 2022-03-28 | 25.28 | $25.32 | 21600 |
| 2022-03-25 | 25.30 | $25.18 | 67900 |
| 2022-03-24 | 25.35 | $25.48 | 46800 |
| 2022-03-23 | 25.35 | $25.34 | 34600 |
| 2022-03-22 | 25.37 | $25.38 | 52800 |
| 2022-03-21 | 25.40 | $25.40 | 27700 |
| 2022-03-18 | 25.43 | $25.67 | 34900 |
| 2022-03-17 | 25.40 | $25.60 | 24000 |
| 2022-03-16 | 25.39 | $25.25 | 32200 |
| 2022-03-15 | 25.45 | $25.13 | 37700 |
| 2022-03-14 | 25.54 | $25.12 | 39700 |
| 2022-03-11 | 25.66 | $25.76 | 24400 |
| 2022-03-10 | 25.66 | $25.75 | 19000 |
| 2022-03-09 | 25.66 | $25.86 | 16500 |
| 2022-03-08 | 25.65 | $25.68 | 38700 |
| 2022-03-07 | 25.66 | $25.83 | 63400 |
| 2022-03-04 | 25.66 | $26.00 | 79700 |
| 2022-03-03 | 25.61 | $25.95 | 38400 |
| 2022-03-02 | 25.57 | $25.86 | 74500 |
| 2022-03-01 | 25.55 | $25.81 | 102300 |
| 2022-02-28 | 25.53 | $25.72 | 107300 |
| 2022-02-25 | 25.53 | $25.73 | 17100 |
| 2022-02-24 | 25.53 | $25.64 | 39000 |
| 2022-02-23 | 25.55 | $25.64 | 19700 |
| 2022-02-22 | 25.58 | $25.65 | 47300 |
| 2022-02-18 | 25.62 | $25.67 | 48000 |
| 2022-02-17 | 25.65 | $25.65 | 51200 |
| 2022-02-16 | 25.70 | $25.66 | 38200 |
| 2022-02-15 | 25.76 | $25.58 | 94000 |
| 2022-02-14 | 25.85 | $25.30 | 67200 |
| 2022-02-11 | 26.01 | $25.38 | 59500 |
| 2022-02-10 | 26.19 | $25.75 | 88800 |
| 2022-02-09 | 26.31 | $26.14 | 65700 |
| 2022-02-08 | 26.38 | $26.05 | 103300 |
| 2022-02-07 | 26.47 | $26.19 | 47800 |
| 2022-02-04 | 26.56 | $26.38 | 86400 |
| 2022-02-03 | 26.62 | $26.59 | 67800 |
| 2022-02-02 | 26.64 | $26.73 | 55000 |
| 2022-02-01 | 26.64 | $26.74 | 32600 |
| 2022-01-31 | 26.64 | $26.62 | 66700 |
| 2022-01-28 | 26.66 | $26.33 | 76200 |
| 2022-01-27 | 26.75 | $26.35 | 52000 |
| 2022-01-26 | 26.85 | $26.55 | 55900 |
| 2022-01-25 | 26.92 | $26.81 | 34700 |
| 2022-01-24 | 26.96 | $26.79 | 37200 |
| 2022-01-21 | 27.00 | $26.87 | 33300 |
| 2022-01-20 | 27.03 | $26.93 | 27600 |
| 2022-01-19 | 27.06 | $27.04 | 24000 |
| 2022-01-18 | 27.06 | $27.02 | 48500 |
| 2022-01-14 | 27.07 | $27.10 | 18600 |
| 2022-01-13 | 27.07 | $27.17 | 24200 |
| 2022-01-12 | 27.05 | $27.16 | 17300 |
| 2022-01-11 | 27.03 | $27.16 | 17400 |
| 2022-01-10 | 27.01 | $26.98 | 68000 |
| 2022-01-07 | 27.02 | $27.01 | 17000 |
| 2022-01-06 | 27.03 | $27.04 | 74600 |
| 2022-01-05 | 27.04 | $26.93 | 83800 |
| 2022-01-04 | 27.06 | $27.19 | 31100 |
| 2022-01-03 | 27.04 | $27.27 | 70400 |
| 2021-12-31 | 27.00 | $27.34 | 68100 |
| 2021-12-30 | 26.94 | $27.16 | 20800 |
| 2021-12-29 | 26.90 | $26.99 | 62700 |
| 2021-12-28 | 26.90 | $27.00 | 69600 |
| 2021-12-27 | 26.89 | $26.92 | 14300 |
| 2021-12-23 | 26.91 | $26.93 | 22700 |
| 2021-12-22 | 26.92 | $26.98 | 43700 |
| 2021-12-21 | 26.92 | $26.89 | 44100 |
| 2021-12-20 | 26.95 | $26.76 | 38800 |
| 2021-12-17 | 27.01 | $26.91 | 33200 |
| 2021-12-16 | 27.04 | $27.27 | 53400 |
| 2021-12-15 | 27.01 | $26.88 | 29600 |
| 2021-12-14 | 27.05 | $26.88 | 14900 |
| 2021-12-13 | 27.11 | $27.28 | 25600 |
| 2021-12-10 | 27.08 | $27.27 | 13500 |
| 2021-12-09 | 27.06 | $27.33 | 17000 |
| 2021-12-08 | 27.02 | $27.25 | 22400 |
| 2021-12-07 | 26.99 | $27.36 | 39000 |
| 2021-12-06 | 26.94 | $27.14 | 40700 |
| 2021-12-03 | 26.92 | $26.96 | 32500 |
| 2021-12-02 | 26.94 | $26.89 | 33100 |
| 2021-12-01 | 26.99 | $26.79 | 43700 |
| 2021-11-30 | 27.06 | $26.74 | 157800 |
| 2021-11-29 | 27.15 | $26.88 | 31500 |
| 2021-11-26 | 27.23 | $26.87 | 29500 |
| 2021-11-24 | 27.33 | $27.26 | 30000 |
| 2021-11-23 | 27.36 | $27.13 | 26100 |
| 2021-11-22 | 27.42 | $27.17 | 9200 |
| 2021-11-19 | 27.49 | $27.28 | 18800 |
| 2021-11-18 | 27.55 | $27.31 | 28300 |
| 2021-11-17 | 27.61 | $27.45 | 20300 |
| 2021-11-16 | 27.64 | $27.38 | 17200 |
| 2021-11-15 | 27.70 | $27.43 | 20300 |
| 2021-11-12 | 27.76 | $27.48 | 36600 |
| 2021-11-11 | 27.82 | $27.47 | 21400 |
| 2021-11-10 | 27.89 | $27.59 | 20500 |
| 2021-11-09 | 27.94 | $27.91 | 19700 |
| 2021-11-08 | 27.94 | $27.92 | 21200 |
| 2021-11-05 | 27.93 | $27.93 | 32500 |
| 2021-11-04 | 27.92 | $27.89 | 90200 |
| 2021-11-03 | 27.91 | $27.84 | 25700 |
| 2021-11-02 | 27.91 | $27.85 | 30700 |
| 2021-11-01 | 27.91 | $27.84 | 307600 |
| 2021-10-29 | 27.91 | $27.90 | 67300 |
| 2021-10-28 | 27.90 | $27.92 | 66200 |
| 2021-10-27 | 27.88 | $27.88 | 18500 |
| 2021-10-26 | 27.87 | $27.91 | 33600 |
| 2021-10-25 | 27.84 | $27.90 | 117400 |
| 2021-10-22 | 27.82 | $27.92 | 44500 |
| 2021-10-21 | 27.78 | $27.93 | 59100 |
| 2021-10-20 | 27.74 | $27.99 | 74300 |
| 2021-10-19 | 27.67 | $27.83 | 85500 |
| 2021-10-18 | 27.63 | $27.79 | 41000 |
| 2021-10-15 | 27.59 | $27.86 | 31600 |
| 2021-10-14 | 27.52 | $27.82 | 36300 |
| 2021-10-13 | 27.46 | $27.68 | 35200 |
| 2021-10-12 | 27.41 | $27.63 | 70500 |
| 2021-10-11 | 27.37 | $27.32 | 13100 |
| 2021-10-08 | 27.39 | $27.42 | 32000 |
| 2021-10-07 | 27.39 | $27.27 | 82900 |
| 2021-10-06 | 27.42 | $27.27 | 78300 |
| 2021-10-05 | 27.45 | $27.36 | 40600 |
| 2021-10-04 | 27.48 | $27.25 | 58500 |
| 2021-10-01 | 27.53 | $27.51 | 24900 |
| 2021-09-30 | 27.53 | $27.50 | 116100 |
| 2021-09-29 | 27.53 | $27.72 | 37800 |
| 2021-09-28 | 27.49 | $27.57 | 103700 |
| 2021-09-27 | 27.48 | $27.63 | 100800 |
| 2021-09-24 | 27.45 | $27.62 | 47100 |
| 2021-09-23 | 27.41 | $27.67 | 51900 |
| 2021-09-22 | 27.36 | $27.73 | 57800 |
| 2021-09-21 | 27.30 | $27.47 | 43400 |
| 2021-09-20 | 27.27 | $27.32 | 51500 |
| 2021-09-17 | 27.27 | $27.28 | 80900 |
| 2021-09-16 | 27.29 | $27.30 | 114300 |
| 2021-09-15 | 27.30 | $27.02 | 68900 |
| 2021-09-14 | 27.37 | $26.92 | 28100 |
| 2021-09-13 | 27.48 | $27.28 | 29200 |
| 2021-09-10 | 27.53 | $27.38 | 61900 |
| 2021-09-09 | 27.57 | $27.50 | 39400 |
| 2021-09-08 | 27.58 | $27.48 | 25800 |
| 2021-09-07 | 27.61 | $27.52 | 51300 |
| 2021-09-03 | 27.63 | $27.62 | 25100 |
| 2021-09-02 | 27.63 | $27.66 | 32900 |
| 2021-09-01 | 27.62 | $27.69 | 33500 |
| 2021-08-31 | 27.61 | $27.55 | 133200 |
| 2021-08-30 | 27.62 | $27.64 | 35100 |
| 2021-08-27 | 27.62 | $27.75 | 24200 |
| 2021-08-26 | 27.59 | $27.59 | 19500 |
| 2021-08-25 | 27.59 | $27.72 | 32300 |
| 2021-08-24 | 27.57 | $27.72 | 30200 |
| 2021-08-23 | 27.54 | $27.62 | 17000 |
| 2021-08-20 | 27.53 | $27.64 | 29200 |
| 2021-08-19 | 27.51 | $27.58 | 26000 |
| 2021-08-18 | 27.50 | $27.52 | 26300 |
| 2021-08-17 | 27.50 | $27.56 | 26600 |
| 2021-08-16 | 27.50 | $27.56 | 25300 |
| 2021-08-13 | 27.50 | $27.54 | 19100 |
| 2021-08-12 | 27.50 | $27.47 | 27300 |
| 2021-08-11 | 27.51 | $27.32 | 43300 |
| 2021-08-10 | 27.56 | $27.18 | 98700 |
| 2021-08-09 | 27.65 | $27.50 | 26800 |
| 2021-08-06 | 27.69 | $27.61 | 73900 |
| 2021-08-05 | 27.71 | $27.79 | 44000 |
| 2021-08-04 | 27.69 | $27.88 | 43200 |
| 2021-08-03 | 27.65 | $27.72 | 27900 |
| 2021-08-02 | 27.64 | $27.70 | 34000 |
| 2021-07-30 | 27.63 | $27.86 | 58300 |
| 2021-07-29 | 27.59 | $27.54 | 39300 |
| 2021-07-28 | 27.60 | $27.50 | 35200 |
| 2021-07-27 | 27.63 | $27.69 | 70600 |
| 2021-07-26 | 27.63 | $27.62 | 28900 |
| 2021-07-23 | 27.63 | $27.68 | 26900 |
| 2021-07-22 | 27.63 | $27.56 | 45000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.43
2026-07-17
Close Price
$21.39
Vol: 111200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.95
Average
23.83
Maximum
27.99
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.43 | $21.39 | 111200 |
| 2026-07-16 | 21.41 | $21.40 | 29604 |
| 2026-07-15 | 21.39 | $21.42 | 195206 |
| 2026-07-14 | 21.35 | $21.33 | 92900 |
| 2026-07-13 | 21.33 | $21.31 | 48616 |
| 2026-07-10 | 21.31 | $21.38 | 36500 |
| 2026-07-09 | 21.26 | $21.41 | 45000 |
| 2026-07-08 | 21.19 | $21.34 | 76100 |
| 2026-07-07 | 21.12 | $21.34 | 54810 |
| 2026-07-06 | 21.05 | $21.35 | 54812 |
| 2026-07-02 | 20.95 | $21.14 | 43202 |
| 2026-07-01 | 20.90 | $21.13 | 54400 |
| 2026-06-30 | 20.84 | $20.86 | 578400 |
| 2026-06-29 | 20.85 | $20.96 | 64202 |
| 2026-06-26 | 20.84 | $20.80 | 90200 |
| 2026-06-25 | 20.88 | $20.95 | 132500 |
| 2026-06-24 | 20.89 | $20.90 | 126800 |
| 2026-06-23 | 20.91 | $20.83 | 69315 |
| 2026-06-22 | 20.97 | $20.92 | 40600 |
| 2026-06-18 | 21.00 | $21.10 | 71900 |
| 2026-06-17 | 21.00 | $20.90 | 34900 |
| 2026-06-16 | 21.05 | $20.92 | 71000 |
| 2026-06-15 | 21.11 | $20.95 | 50300 |
| 2026-06-12 | 21.18 | $21.33 | 30300 |
| 2026-06-11 | 21.15 | $21.36 | 293147 |
| 2026-06-10 | 21.10 | $21.12 | 72300 |
| 2026-06-09 | 21.11 | $20.98 | 75400 |
| 2026-06-08 | 21.18 | $20.94 | 50500 |
| 2026-06-05 | 21.27 | $21.07 | 49855 |
| 2026-06-04 | 21.34 | $21.30 | 19700 |
| 2026-06-03 | 21.36 | $21.31 | 21226 |
| 2026-06-02 | 21.38 | $21.52 | 77300 |
| 2026-06-01 | 21.33 | $21.60 | 30113 |
| 2026-05-29 | 21.26 | $21.40 | 100700 |
| 2026-05-28 | 21.23 | $21.30 | 25810 |
| 2026-05-27 | 21.22 | $21.20 | 63300 |
| 2026-05-26 | 21.25 | $21.29 | 27600 |
| 2026-05-22 | 21.26 | $21.20 | 13500 |
| 2026-05-21 | 21.30 | $21.20 | 21400 |
| 2026-05-20 | 21.35 | $21.30 | 25438 |
| 2026-05-19 | 21.39 | $21.17 | 22000 |
| 2026-05-18 | 21.47 | $21.30 | 32800 |
| 2026-05-15 | 21.53 | $21.29 | 23111 |
| 2026-05-14 | 21.61 | $21.55 | 19400 |
| 2026-05-13 | 21.62 | $21.61 | 26100 |
| 2026-05-12 | 21.62 | $21.65 | 24100 |
| 2026-05-11 | 21.60 | $21.59 | 36700 |
| 2026-05-08 | 21.59 | $21.62 | 43043 |
| 2026-05-07 | 21.58 | $21.47 | 35207 |
| 2026-05-06 | 21.61 | $21.55 | 19549 |
| 2026-05-05 | 21.63 | $21.50 | 27600 |
| 2026-05-04 | 21.66 | $21.56 | 42600 |
| 2026-05-01 | 21.67 | $21.60 | 23500 |
| 2026-04-30 | 21.68 | $21.57 | 61437 |
| 2026-04-29 | 21.71 | $21.47 | 20549 |
| 2026-04-28 | 21.76 | $21.62 | 26411 |
| 2026-04-27 | 21.78 | $21.70 | 16014 |
| 2026-04-24 | 21.78 | $21.69 | 28900 |
| 2026-04-23 | 21.78 | $21.69 | 62827 |
| 2026-04-22 | 21.78 | $21.74 | 20200 |
| 2026-04-21 | 21.76 | $21.75 | 31327 |
| 2026-04-20 | 21.73 | $21.93 | 23000 |
| 2026-04-17 | 21.64 | $21.97 | 32000 |
| 2026-04-16 | 21.52 | $21.75 | 21907 |
| 2026-04-15 | 21.44 | $21.85 | 30000 |
| 2026-04-14 | 21.31 | $21.79 | 42200 |
| 2026-04-13 | 21.17 | $21.64 | 45919 |
| 2026-04-10 | 21.06 | $21.56 | 51800 |
| 2026-04-09 | 20.95 | $21.36 | 31600 |
| 2026-04-08 | 20.89 | $21.27 | 35223 |
| 2026-04-07 | 20.85 | $21.20 | 29200 |
| 2026-04-06 | 20.82 | $21.11 | 30200 |
| 2026-04-02 | 20.83 | $21.15 | 41600 |
| 2026-04-01 | 20.84 | $20.82 | 103800 |
| 2026-03-31 | 20.96 | $20.60 | 328000 |
| 2026-03-30 | 21.19 | $20.93 | 51800 |
| 2026-03-27 | 21.37 | $21.17 | 27500 |
| 2026-03-26 | 21.52 | $21.40 | 50600 |
| 2026-03-25 | 21.63 | $21.71 | 29100 |
| 2026-03-24 | 21.68 | $21.71 | 34500 |
| 2026-03-23 | 21.74 | $21.91 | 42800 |
| 2026-03-20 | 21.76 | $21.53 | 43100 |
| 2026-03-19 | 21.90 | $22.00 | 36000 |
| 2026-03-18 | 21.94 | $21.92 | 32800 |
| 2026-03-17 | 22.01 | $21.97 | 25100 |
| 2026-03-16 | 22.08 | $21.89 | 35200 |
| 2026-03-13 | 22.20 | $21.84 | 33834 |
| 2026-03-12 | 22.36 | $22.25 | 44500 |
| 2026-03-11 | 22.44 | $22.30 | 18800 |
| 2026-03-10 | 22.51 | $22.39 | 58400 |
| 2026-03-09 | 22.58 | $22.41 | 51900 |
| 2026-03-06 | 22.65 | $22.63 | 38900 |
| 2026-03-05 | 22.67 | $22.68 | 28100 |
| 2026-03-04 | 22.68 | $22.79 | 40200 |
| 2026-03-03 | 22.66 | $22.57 | 29500 |
| 2026-03-02 | 22.71 | $22.73 | 61800 |
| 2026-02-27 | 22.71 | $22.50 | 236400 |
| 2026-02-26 | 22.79 | $22.71 | 26100 |
| 2026-02-25 | 22.83 | $22.76 | 55200 |
| 2026-02-24 | 22.85 | $22.67 | 50000 |
| 2026-02-23 | 22.90 | $22.71 | 27200 |
| 2026-02-20 | 22.95 | $22.90 | 35900 |
| 2026-02-19 | 22.95 | $22.83 | 38700 |
| 2026-02-18 | 22.98 | $23.02 | 60100 |
| 2026-02-17 | 22.94 | $23.10 | 50500 |
| 2026-02-13 | 22.88 | $22.96 | 36400 |
| 2026-02-12 | 22.84 | $22.88 | 22300 |
| 2026-02-11 | 22.81 | $22.86 | 617400 |
| 2026-02-10 | 22.79 | $22.89 | 356500 |
| 2026-02-09 | 22.75 | $22.85 | 34100 |
| 2026-02-06 | 22.71 | $22.76 | 53400 |
| 2026-02-05 | 22.70 | $22.65 | 27800 |
| 2026-02-04 | 22.71 | $22.68 | 28800 |
| 2026-02-03 | 22.72 | $22.60 | 38100 |
| 2026-02-02 | 22.76 | $22.60 | 47300 |
| 2026-01-30 | 22.80 | $22.50 | 56500 |
| 2026-01-29 | 22.88 | $22.69 | 34800 |
| 2026-01-28 | 22.92 | $22.71 | 26500 |
| 2026-01-27 | 22.96 | $22.75 | 48000 |
| 2026-01-26 | 22.99 | $22.87 | 33200 |
| 2026-01-23 | 22.99 | $22.91 | 43100 |
| 2026-01-22 | 22.97 | $22.87 | 32400 |
| 2026-01-21 | 22.95 | $22.83 | 31200 |
| 2026-01-20 | 22.95 | $22.80 | 61600 |
| 2026-01-16 | 22.94 | $22.85 | 30500 |
| 2026-01-15 | 22.92 | $22.87 | 27400 |
| 2026-01-14 | 22.88 | $22.92 | 35500 |
| 2026-01-13 | 22.81 | $22.89 | 38000 |
| 2026-01-12 | 22.73 | $22.84 | 39200 |
| 2026-01-09 | 22.65 | $22.77 | 51400 |
| 2026-01-08 | 22.57 | $22.66 | 70600 |
| 2026-01-07 | 22.50 | $22.54 | 24900 |
| 2026-01-06 | 22.46 | $22.48 | 34800 |
| 2026-01-05 | 22.42 | $22.67 | 92000 |
| 2026-01-02 | 22.32 | $22.36 | 47500 |
| 2025-12-31 | 22.29 | $22.11 | 117400 |
| 2025-12-30 | 22.33 | $22.25 | 45800 |
| 2025-12-29 | 22.33 | $22.26 | 54700 |
| 2025-12-26 | 22.34 | $22.35 | 39400 |
| 2025-12-24 | 22.31 | $22.33 | 24100 |
| 2025-12-23 | 22.28 | $22.25 | 58100 |
| 2025-12-22 | 22.27 | $22.27 | 95000 |
| 2025-12-19 | 22.26 | $22.33 | 60500 |
| 2025-12-18 | 22.22 | $22.36 | 72000 |
| 2025-12-17 | 22.16 | $22.23 | 41700 |
| 2025-12-16 | 22.13 | $22.33 | 92800 |
| 2025-12-15 | 22.06 | $22.10 | 129000 |
| 2025-12-12 | 22.05 | $22.10 | 57100 |
| 2025-12-11 | 22.04 | $22.27 | 55600 |
| 2025-12-10 | 21.98 | $22.28 | 47800 |
| 2025-12-09 | 21.90 | $22.17 | 78600 |
| 2025-12-08 | 21.84 | $22.05 | 80200 |
| 2025-12-05 | 21.81 | $21.86 | 63200 |
| 2025-12-04 | 21.84 | $22.05 | 62500 |
| 2025-12-03 | 21.82 | $22.10 | 46400 |
| 2025-12-02 | 21.78 | $22.02 | 69600 |
| 2025-12-01 | 21.77 | $21.86 | 49800 |
| 2025-11-28 | 21.80 | $21.96 | 94200 |
| 2025-11-26 | 21.82 | $22.06 | 46700 |
| 2025-11-25 | 21.81 | $21.92 | 48200 |
| 2025-11-24 | 21.86 | $21.92 | 41000 |
| 2025-11-21 | 21.92 | $21.85 | 34000 |
| 2025-11-20 | 22.02 | $21.82 | 35300 |
| 2025-11-19 | 22.16 | $22.02 | 26800 |
| 2025-11-18 | 22.27 | $22.08 | 47900 |
| 2025-11-17 | 22.39 | $22.08 | 80400 |
| 2025-11-14 | 22.53 | $22.34 | 66000 |
| 2025-11-13 | 22.64 | $22.58 | 25100 |
| 2025-11-12 | 22.69 | $22.93 | 23200 |
| 2025-11-11 | 22.64 | $22.95 | 34300 |
| 2025-11-10 | 22.58 | $22.73 | 29400 |
| 2025-11-07 | 22.57 | $22.56 | 66300 |
| 2025-11-06 | 22.63 | $22.41 | 50800 |
| 2025-11-05 | 22.74 | $22.51 | 45100 |
| 2025-11-04 | 22.86 | $22.53 | 37500 |
| 2025-11-03 | 22.99 | $22.79 | 73600 |
| 2025-10-31 | 23.07 | $22.70 | 110600 |
| 2025-10-30 | 23.20 | $22.90 | 45000 |
| 2025-10-29 | 23.29 | $23.35 | 45500 |
| 2025-10-28 | 23.25 | $23.40 | 25400 |
| 2025-10-27 | 23.20 | $23.40 | 24900 |
| 2025-10-24 | 23.13 | $23.43 | 26800 |
| 2025-10-23 | 23.03 | $23.39 | 34700 |
| 2025-10-22 | 22.93 | $23.24 | 43600 |
| 2025-10-21 | 22.86 | $23.29 | 34000 |
| 2025-10-20 | 22.75 | $23.09 | 30400 |
| 2025-10-17 | 22.69 | $22.84 | 29600 |
| 2025-10-16 | 22.70 | $22.65 | 24100 |
| 2025-10-15 | 22.77 | $22.60 | 82100 |
| 2025-10-14 | 22.87 | $22.64 | 85300 |
| 2025-10-13 | 22.99 | $23.08 | 14700 |
| 2025-10-10 | 23.00 | $22.89 | 31000 |
| 2025-10-09 | 23.07 | $23.08 | 24900 |
| 2025-10-08 | 23.10 | $23.13 | 30400 |
| 2025-10-07 | 23.12 | $23.20 | 53300 |
| 2025-10-06 | 23.12 | $23.05 | 30000 |
| 2025-10-03 | 23.17 | $23.12 | 63600 |
| 2025-10-02 | 23.21 | $23.11 | 35900 |
| 2025-10-01 | 23.27 | $23.13 | 50500 |
| 2025-09-30 | 23.33 | $22.86 | 137600 |
| 2025-09-29 | 23.48 | $23.36 | 23200 |
| 2025-09-26 | 23.51 | $23.55 | 44400 |
| 2025-09-25 | 23.49 | $23.39 | 48300 |
| 2025-09-24 | 23.50 | $23.53 | 39400 |
| 2025-09-23 | 23.48 | $23.55 | 31400 |
| 2025-09-22 | 23.44 | $23.49 | 28400 |
| 2025-09-19 | 23.40 | $23.44 | 57900 |
| 2025-09-18 | 23.38 | $23.15 | 29500 |
| 2025-09-17 | 23.43 | $23.06 | 48700 |
| 2025-09-16 | 23.53 | $23.11 | 101100 |
| 2025-09-15 | 23.62 | $23.37 | 59900 |
| 2025-09-12 | 23.65 | $23.65 | 32700 |
| 2025-09-11 | 23.60 | $23.70 | 54900 |
| 2025-09-10 | 23.50 | $23.61 | 42200 |
| 2025-09-09 | 23.42 | $23.55 | 46200 |
| 2025-09-08 | 23.32 | $23.53 | 39300 |
| 2025-09-05 | 23.21 | $23.46 | 43900 |
| 2025-09-04 | 23.09 | $23.03 | 28800 |
| 2025-09-03 | 23.08 | $22.87 | 29700 |
| 2025-09-02 | 23.11 | $22.73 | 32200 |
| 2025-08-29 | 23.19 | $22.66 | 159000 |
| 2025-08-28 | 23.31 | $23.17 | 41200 |
| 2025-08-27 | 23.28 | $23.15 | 31100 |
| 2025-08-26 | 23.25 | $23.00 | 45000 |
| 2025-08-25 | 23.24 | $23.21 | 39800 |
| 2025-08-22 | 23.17 | $23.28 | 33700 |
| 2025-08-21 | 23.05 | $23.08 | 38400 |
| 2025-08-20 | 22.96 | $23.20 | 55900 |
| 2025-08-19 | 22.81 | $22.88 | 42200 |
| 2025-08-18 | 22.71 | $22.64 | 35000 |
| 2025-08-15 | 22.67 | $22.51 | 39400 |
| 2025-08-14 | 22.66 | $22.67 | 24900 |
| 2025-08-13 | 22.58 | $22.83 | 45100 |
| 2025-08-12 | 22.44 | $22.55 | 46000 |
| 2025-08-11 | 22.34 | $22.25 | 35800 |
| 2025-08-08 | 22.31 | $22.08 | 53600 |
| 2025-08-07 | 22.33 | $22.02 | 53800 |
| 2025-08-06 | 22.36 | $22.03 | 51900 |
| 2025-08-05 | 22.40 | $22.35 | 27700 |
| 2025-08-04 | 22.33 | $22.44 | 41300 |
| 2025-08-01 | 22.21 | $22.23 | 18100 |
| 2025-07-31 | 22.13 | $22.19 | 199400 |
| 2025-07-30 | 22.04 | $22.10 | 84600 |
| 2025-07-29 | 21.95 | $22.26 | 36500 |
| 2025-07-28 | 21.79 | $22.00 | 76200 |
| 2025-07-25 | 21.66 | $22.06 | 93200 |
| 2025-07-24 | 21.49 | $21.64 | 40500 |
| 2025-07-23 | 21.41 | $21.34 | 60300 |
| 2025-07-22 | 21.41 | $21.26 | 32400 |
| 2025-07-21 | 21.43 | $21.30 | 67800 |
| 2025-07-18 | 21.44 | $21.30 | 30100 |
| 2025-07-17 | 21.45 | $21.37 | 107800 |
| 2025-07-16 | 21.43 | $21.18 | 46400 |
| 2025-07-15 | 21.47 | $21.35 | 27900 |
| 2025-07-14 | 21.46 | $21.46 | 61000 |
| 2025-07-11 | 21.41 | $21.53 | 68000 |
| 2025-07-10 | 21.33 | $21.76 | 46100 |
| 2025-07-09 | 21.15 | $21.49 | 36500 |
| 2025-07-08 | 21.01 | $21.19 | 49100 |
| 2025-07-07 | 20.94 | $20.99 | 53900 |
| 2025-07-03 | 20.91 | $21.16 | 21800 |
| 2025-07-02 | 20.83 | $21.13 | 53700 |
| 2025-07-01 | 20.73 | $20.70 | 49900 |
| 2025-06-30 | 20.75 | $20.55 | 196100 |
| 2025-06-27 | 20.82 | $20.83 | 50900 |
| 2025-06-26 | 20.83 | $20.94 | 26600 |
| 2025-06-25 | 20.79 | $20.72 | 32300 |
| 2025-06-24 | 20.82 | $20.82 | 59400 |
| 2025-06-23 | 20.83 | $20.76 | 29400 |
| 2025-06-20 | 20.85 | $20.75 | 33900 |
| 2025-06-18 | 20.88 | $20.60 | 49100 |
| 2025-06-17 | 20.97 | $20.53 | 26900 |
| 2025-06-16 | 21.10 | $20.56 | 64600 |
| 2025-06-13 | 21.24 | $20.82 | 28900 |
| 2025-06-12 | 21.33 | $21.25 | 39300 |
| 2025-06-11 | 21.30 | $21.12 | 30900 |
| 2025-06-10 | 21.30 | $21.19 | 37000 |
| 2025-06-09 | 21.28 | $21.13 | 30100 |
| 2025-06-06 | 21.27 | $21.21 | 31000 |
| 2025-06-05 | 21.22 | $21.35 | 68500 |
| 2025-06-04 | 21.12 | $21.27 | 68800 |
| 2025-06-03 | 21.01 | $21.13 | 42200 |
| 2025-06-02 | 20.92 | $21.05 | 38700 |
| 2025-05-30 | 20.84 | $21.19 | 159100 |
| 2025-05-29 | 20.70 | $20.92 | 38000 |
| 2025-05-28 | 20.61 | $20.85 | 45200 |
| 2025-05-27 | 20.51 | $20.86 | 107500 |
| 2025-05-23 | 20.40 | $20.45 | 57800 |
| 2025-05-22 | 20.40 | $20.34 | 71100 |
| 2025-05-21 | 20.42 | $20.25 | 70100 |
| 2025-05-20 | 20.49 | $20.46 | 47300 |
| 2025-05-19 | 20.51 | $20.50 | 72700 |
| 2025-05-16 | 20.51 | $20.39 | 97100 |
| 2025-05-15 | 20.56 | $20.21 | 137300 |
| 2025-05-14 | 20.67 | $20.21 | 235700 |
| 2025-05-13 | 20.81 | $20.87 | 32800 |
| 2025-05-12 | 20.76 | $20.86 | 82600 |
| 2025-05-09 | 20.72 | $20.71 | 29200 |
| 2025-05-08 | 20.71 | $20.63 | 38800 |
| 2025-05-07 | 20.72 | $20.71 | 23700 |
| 2025-05-06 | 20.71 | $20.61 | 43300 |
| 2025-05-05 | 20.74 | $20.52 | 86800 |
| 2025-05-02 | 20.79 | $20.61 | 57400 |
| 2025-05-01 | 20.83 | $20.72 | 43000 |
| 2025-04-30 | 20.85 | $20.84 | 57800 |
| 2025-04-29 | 20.83 | $21.17 | 32000 |
| 2025-04-28 | 20.71 | $21.15 | 43500 |
| 2025-04-25 | 20.57 | $21.20 | 41300 |
| 2025-04-24 | 20.38 | $21.06 | 49300 |
| 2025-04-23 | 20.20 | $20.90 | 58800 |
| 2025-04-22 | 20.04 | $20.57 | 51700 |
| 2025-04-21 | 19.95 | $20.28 | 165200 |
| 2025-04-17 | 19.95 | $20.29 | 46000 |
| 2025-04-16 | 19.95 | $20.22 | 58700 |
| 2025-04-15 | 19.98 | $20.24 | 60700 |
| 2025-04-14 | 20.03 | $20.25 | 79300 |
| 2025-04-11 | 20.09 | $19.95 | 84300 |
| 2025-04-10 | 20.27 | $20.18 | 43000 |
| 2025-04-09 | 20.43 | $20.78 | 103000 |
| 2025-04-08 | 20.44 | $20.16 | 187700 |
| 2025-04-07 | 20.67 | $20.16 | 103700 |
| 2025-04-04 | 20.95 | $20.33 | 270900 |
| 2025-04-03 | 21.24 | $21.18 | 122700 |
| 2025-04-02 | 21.34 | $21.43 | 101700 |
| 2025-04-01 | 21.39 | $21.42 | 127300 |
| 2025-03-31 | 21.46 | $21.43 | 341300 |
| 2025-03-28 | 21.54 | $21.54 | 136800 |
| 2025-03-27 | 21.62 | $21.56 | 132700 |
| 2025-03-26 | 21.71 | $21.65 | 53100 |
| 2025-03-25 | 21.80 | $21.89 | 43900 |
| 2025-03-24 | 21.84 | $21.92 | 31500 |
| 2025-03-21 | 21.89 | $21.95 | 48200 |
| 2025-03-20 | 21.94 | $21.86 | 56500 |
| 2025-03-19 | 22.03 | $21.92 | 128400 |
| 2025-03-18 | 22.13 | $22.06 | 62300 |
| 2025-03-17 | 22.21 | $22.12 | 79800 |
| 2025-03-14 | 22.30 | $22.12 | 64200 |
| 2025-03-13 | 22.41 | $22.45 | 74300 |
| 2025-03-12 | 22.45 | $22.56 | 50300 |
| 2025-03-11 | 22.46 | $22.48 | 81900 |
| 2025-03-10 | 22.50 | $22.45 | 83900 |
| 2025-03-07 | 22.56 | $22.51 | 21900 |
| 2025-03-06 | 22.63 | $22.58 | 62100 |
| 2025-03-05 | 22.69 | $22.70 | 27500 |
| 2025-03-04 | 22.72 | $22.70 | 31600 |
| 2025-03-03 | 22.77 | $22.81 | 51300 |
| 2025-02-28 | 22.80 | $22.82 | 52400 |
| 2025-02-27 | 22.83 | $22.79 | 71700 |
| 2025-02-26 | 22.88 | $22.81 | 98900 |
| 2025-02-25 | 22.94 | $22.58 | 169300 |
| 2025-02-24 | 23.09 | $23.04 | 68700 |
| 2025-02-21 | 23.13 | $22.96 | 83700 |
| 2025-02-20 | 23.20 | $23.02 | 52300 |
| 2025-02-19 | 23.27 | $23.17 | 35700 |
| 2025-02-18 | 23.31 | $23.23 | 39700 |
| 2025-02-14 | 23.34 | $23.37 | 44800 |
| 2025-02-13 | 23.33 | $23.31 | 31700 |
| 2025-02-12 | 23.33 | $23.06 | 32500 |
| 2025-02-11 | 23.42 | $23.28 | 19900 |
| 2025-02-10 | 23.46 | $23.31 | 35900 |
| 2025-02-07 | 23.50 | $23.26 | 29400 |
| 2025-02-06 | 23.55 | $23.36 | 36300 |
| 2025-02-05 | 23.59 | $23.50 | 39300 |
| 2025-02-04 | 23.60 | $23.21 | 38000 |
| 2025-02-03 | 23.69 | $23.11 | 38600 |
| 2025-01-31 | 23.83 | $23.46 | 85800 |
| 2025-01-30 | 23.89 | $23.96 | 15300 |
| 2025-01-29 | 23.80 | $23.89 | 25000 |
| 2025-01-28 | 23.71 | $23.95 | 27500 |
| 2025-01-27 | 23.57 | $24.23 | 73400 |
| 2025-01-24 | 23.32 | $23.56 | 28800 |
| 2025-01-23 | 23.23 | $23.46 | 40700 |
| 2025-01-22 | 23.14 | $23.55 | 30800 |
| 2025-01-21 | 23.01 | $23.52 | 52300 |
| 2025-01-17 | 22.87 | $23.14 | 33400 |
| 2025-01-16 | 22.81 | $23.12 | 117600 |
| 2025-01-15 | 22.75 | $22.83 | 81600 |
| 2025-01-14 | 22.78 | $22.44 | 93900 |
| 2025-01-13 | 22.94 | $22.45 | 150500 |
| 2025-01-10 | 23.14 | $23.09 | 97400 |
| 2025-01-08 | 23.18 | $23.38 | 35600 |
| 2025-01-07 | 23.13 | $23.38 | 126600 |
| 2025-01-06 | 23.09 | $23.47 | 87900 |
| 2025-01-03 | 23.00 | $23.44 | 83200 |
| 2025-01-02 | 22.92 | $23.24 | 116900 |
| 2024-12-31 | 22.88 | $22.70 | 605100 |
| 2024-12-30 | 23.01 | $22.85 | 236200 |
| 2024-12-27 | 23.13 | $23.05 | 83700 |
| 2024-12-26 | 23.22 | $23.21 | 45900 |
| 2024-12-24 | 23.28 | $23.32 | 36600 |
| 2024-12-23 | 23.32 | $23.39 | 42300 |
| 2024-12-20 | 23.35 | $23.44 | 94400 |
| 2024-12-19 | 23.38 | $23.36 | 87900 |
| 2024-12-18 | 23.45 | $23.51 | 108700 |
| 2024-12-17 | 23.49 | $23.46 | 53600 |
| 2024-12-16 | 23.56 | $23.41 | 102600 |
| 2024-12-13 | 23.66 | $23.40 | 81400 |
| 2024-12-12 | 23.80 | $23.84 | 98200 |
| 2024-12-11 | 23.83 | $23.88 | 74000 |
| 2024-12-10 | 23.85 | $23.88 | 70500 |
| 2024-12-09 | 23.89 | $23.95 | 60700 |
| 2024-12-06 | 23.91 | $24.04 | 35200 |
| 2024-12-05 | 23.91 | $24.08 | 47800 |
| 2024-12-04 | 23.91 | $24.05 | 54000 |
| 2024-12-03 | 23.92 | $23.97 | 73500 |
| 2024-12-02 | 23.96 | $24.03 | 60500 |
| 2024-11-29 | 23.99 | $24.04 | 279400 |
| 2024-11-27 | 24.04 | $24.19 | 21500 |
| 2024-11-26 | 24.04 | $24.13 | 42200 |
| 2024-11-25 | 24.08 | $24.25 | 19600 |
| 2024-11-22 | 24.09 | $24.12 | 33700 |
| 2024-11-21 | 24.14 | $24.17 | 30300 |
| 2024-11-20 | 24.20 | $23.94 | 49100 |
| 2024-11-19 | 24.34 | $24.22 | 25700 |
| 2024-11-18 | 24.43 | $24.27 | 36300 |
| 2024-11-15 | 24.53 | $24.36 | 22600 |
| 2024-11-14 | 24.63 | $24.38 | 24900 |
| 2024-11-13 | 24.74 | $24.37 | 44900 |
| 2024-11-12 | 24.88 | $24.47 | 45700 |
| 2024-11-11 | 25.01 | $24.98 | 36100 |
| 2024-11-08 | 25.02 | $25.10 | 24000 |
| 2024-11-07 | 24.99 | $25.10 | 21300 |
| 2024-11-06 | 24.96 | $25.02 | 17700 |
| 2024-11-05 | 24.94 | $25.19 | 33400 |
| 2024-11-04 | 24.86 | $24.94 | 21500 |
| 2024-11-01 | 24.84 | $24.70 | 19100 |
| 2024-10-31 | 24.90 | $24.82 | 54400 |
| 2024-10-30 | 24.94 | $24.94 | 20800 |
| 2024-10-29 | 24.94 | $25.00 | 40200 |
| 2024-10-28 | 24.93 | $25.07 | 19200 |
| 2024-10-25 | 24.88 | $24.98 | 44400 |
| 2024-10-24 | 24.86 | $24.88 | 24900 |
| 2024-10-23 | 24.87 | $24.84 | 22500 |
| 2024-10-22 | 24.89 | $24.94 | 16800 |
| 2024-10-21 | 24.89 | $24.76 | 20600 |
| 2024-10-18 | 24.94 | $24.89 | 34200 |
| 2024-10-17 | 24.96 | $24.92 | 21700 |
| 2024-10-16 | 24.97 | $25.00 | 29500 |
| 2024-10-15 | 24.97 | $24.99 | 38300 |
| 2024-10-14 | 24.96 | $25.01 | 13900 |
| 2024-10-11 | 24.94 | $25.00 | 15700 |
| 2024-10-10 | 24.93 | $24.78 | 22000 |
| 2024-10-09 | 24.98 | $25.02 | 48100 |
| 2024-10-08 | 24.96 | $25.00 | 40700 |
| 2024-10-07 | 24.95 | $24.89 | 18100 |
| 2024-10-04 | 24.97 | $25.01 | 102300 |
| 2024-10-03 | 24.95 | $24.99 | 124400 |
| 2024-10-02 | 24.94 | $24.95 | 50900 |
| 2024-10-01 | 24.93 | $25.15 | 51300 |
| 2024-09-30 | 24.86 | $24.75 | 219500 |
| 2024-09-27 | 24.89 | $24.92 | 285100 |
| 2024-09-26 | 24.88 | $24.86 | 89000 |
| 2024-09-25 | 24.89 | $24.93 | 68700 |
| 2024-09-24 | 24.88 | $24.75 | 158400 |
| 2024-09-23 | 24.91 | $24.85 | 56100 |
| 2024-09-20 | 24.92 | $24.87 | 60600 |
| 2024-09-19 | 24.93 | $24.88 | 480900 |
| 2024-09-18 | 24.93 | $24.69 | 53900 |
| 2024-09-17 | 25.00 | $24.71 | 31200 |
| 2024-09-16 | 25.06 | $24.70 | 71100 |
| 2024-09-13 | 25.14 | $24.69 | 37300 |
| 2024-09-12 | 25.24 | $24.97 | 85600 |
| 2024-09-11 | 25.26 | $24.99 | 33900 |
| 2024-09-10 | 25.28 | $25.07 | 40800 |
| 2024-09-09 | 25.27 | $25.13 | 55700 |
| 2024-09-06 | 25.23 | $25.07 | 33600 |
| 2024-09-05 | 25.20 | $25.16 | 30900 |
| 2024-09-04 | 25.12 | $25.07 | 36500 |
| 2024-09-03 | 25.05 | $24.99 | 29300 |
| 2024-08-30 | 24.99 | $25.02 | 289300 |
| 2024-08-29 | 24.89 | $25.02 | 49300 |
| 2024-08-28 | 24.76 | $25.01 | 52300 |
| 2024-08-27 | 24.61 | $24.90 | 35600 |
| 2024-08-26 | 24.45 | $24.72 | 32300 |
| 2024-08-23 | 24.31 | $24.42 | 37000 |
| 2024-08-22 | 24.23 | $24.25 | 29200 |
| 2024-08-21 | 24.19 | $24.18 | 57000 |
| 2024-08-20 | 24.15 | $24.28 | 21000 |
| 2024-08-19 | 24.08 | $24.28 | 19200 |
| 2024-08-16 | 23.98 | $24.14 | 33400 |
| 2024-08-15 | 23.91 | $23.98 | 44400 |
| 2024-08-14 | 23.87 | $24.04 | 35600 |
| 2024-08-13 | 23.80 | $23.89 | 25400 |
| 2024-08-12 | 23.76 | $23.67 | 24800 |
| 2024-08-09 | 23.79 | $23.81 | 19700 |
| 2024-08-08 | 23.77 | $23.92 | 35900 |
| 2024-08-07 | 23.71 | $23.72 | 35400 |
| 2024-08-06 | 23.71 | $23.63 | 39700 |
| 2024-08-05 | 23.73 | $23.51 | 42000 |
| 2024-08-02 | 23.80 | $23.78 | 42200 |
| 2024-08-01 | 23.79 | $23.70 | 53200 |
| 2024-07-31 | 23.81 | $23.51 | 179600 |
| 2024-07-30 | 23.88 | $23.86 | 21400 |
| 2024-07-29 | 23.87 | $23.90 | 25300 |
| 2024-07-26 | 23.83 | $23.89 | 23900 |
| 2024-07-25 | 23.79 | $23.66 | 31600 |
| 2024-07-24 | 23.82 | $23.53 | 41100 |
| 2024-07-23 | 23.88 | $23.78 | 24300 |
| 2024-07-22 | 23.88 | $23.87 | 26900 |
| 2024-07-19 | 23.85 | $23.84 | 25100 |
| 2024-07-18 | 23.83 | $23.80 | 41500 |
| 2024-07-17 | 23.80 | $23.80 | 27800 |
| 2024-07-16 | 23.77 | $23.84 | 31800 |
| 2024-07-15 | 23.72 | $23.78 | 37500 |
| 2024-07-12 | 23.67 | $23.85 | 52900 |
| 2024-07-11 | 23.59 | $23.82 | 41600 |
| 2024-07-10 | 23.50 | $23.62 | 66100 |
| 2024-07-09 | 23.46 | $23.43 | 36400 |
| 2024-07-08 | 23.47 | $23.53 | 43200 |
| 2024-07-05 | 23.45 | $23.56 | 26900 |
| 2024-07-03 | 23.41 | $23.57 | 26300 |
| 2024-07-02 | 23.36 | $23.40 | 32800 |
| 2024-07-01 | 23.36 | $23.30 | 103700 |
| 2024-06-28 | 23.40 | $23.35 | 103200 |
| 2024-06-27 | 23.42 | $23.48 | 39400 |
| 2024-06-26 | 23.41 | $23.56 | 26700 |
| 2024-06-25 | 23.37 | $23.54 | 51600 |
| 2024-06-24 | 23.34 | $23.46 | 30500 |
| 2024-06-21 | 23.32 | $23.39 | 30300 |
| 2024-06-20 | 23.33 | $23.30 | 29200 |
| 2024-06-18 | 23.36 | $23.40 | 57700 |
| 2024-06-17 | 23.38 | $23.25 | 53100 |
| 2024-06-14 | 23.45 | $23.33 | 45200 |
| 2024-06-13 | 23.51 | $23.73 | 37100 |
| 2024-06-12 | 23.46 | $23.60 | 45500 |
| 2024-06-11 | 23.44 | $23.43 | 35300 |
| 2024-06-10 | 23.47 | $23.47 | 26500 |
| 2024-06-07 | 23.51 | $23.59 | 37200 |
| 2024-06-06 | 23.51 | $23.65 | 44800 |
| 2024-06-05 | 23.50 | $23.68 | 31800 |
| 2024-06-04 | 23.48 | $23.68 | 48100 |
| 2024-06-03 | 23.46 | $23.61 | 51300 |
| 2024-05-31 | 23.46 | $23.41 | 382300 |
| 2024-05-30 | 23.53 | $23.34 | 80900 |
| 2024-05-29 | 23.64 | $23.33 | 38600 |
| 2024-05-28 | 23.77 | $23.65 | 25200 |
| 2024-05-24 | 23.84 | $23.71 | 44200 |
| 2024-05-23 | 23.91 | $23.54 | 47200 |
| 2024-05-22 | 24.05 | $23.93 | 20000 |
| 2024-05-21 | 24.10 | $24.02 | 23900 |
| 2024-05-20 | 24.12 | $24.11 | 19600 |
| 2024-05-17 | 24.13 | $24.21 | 21100 |
| 2024-05-16 | 24.11 | $24.18 | 15100 |
| 2024-05-15 | 24.09 | $24.24 | 26600 |
| 2024-05-14 | 24.05 | $24.00 | 35100 |
| 2024-05-13 | 24.08 | $23.96 | 13900 |
| 2024-05-10 | 24.13 | $23.98 | 16800 |
| 2024-05-09 | 24.18 | $24.00 | 41200 |
| 2024-05-08 | 24.24 | $24.08 | 44500 |
| 2024-05-07 | 24.29 | $24.59 | 15300 |
| 2024-05-06 | 24.19 | $24.56 | 22600 |
| 2024-05-03 | 24.07 | $24.32 | 10700 |
| 2024-05-02 | 24.01 | $24.15 | 20400 |
| 2024-05-01 | 23.99 | $24.13 | 22100 |
| 2024-04-30 | 23.97 | $24.08 | 42700 |
| 2024-04-29 | 23.97 | $24.07 | 9500 |
| 2024-04-26 | 23.97 | $23.92 | 38100 |
| 2024-04-25 | 24.03 | $24.04 | 13600 |
| 2024-04-24 | 24.06 | $24.25 | 38000 |
| 2024-04-23 | 24.04 | $24.15 | 22000 |
| 2024-04-22 | 24.04 | $23.87 | 20400 |
| 2024-04-19 | 24.14 | $23.91 | 12500 |
| 2024-04-18 | 24.24 | $23.89 | 35400 |
| 2024-04-17 | 24.38 | $24.17 | 14900 |
| 2024-04-16 | 24.46 | $24.03 | 28500 |
| 2024-04-15 | 24.61 | $24.13 | 35100 |
| 2024-04-12 | 24.75 | $24.58 | 28400 |
| 2024-04-11 | 24.79 | $24.87 | 66400 |
| 2024-04-10 | 24.73 | $24.86 | 57300 |
| 2024-04-09 | 24.67 | $24.98 | 33800 |
| 2024-04-08 | 24.55 | $24.88 | 21400 |
| 2024-04-05 | 24.44 | $24.89 | 31900 |
| 2024-04-04 | 24.31 | $24.69 | 39100 |
| 2024-04-03 | 24.21 | $24.53 | 92400 |
| 2024-04-02 | 24.14 | $24.50 | 111300 |
| 2024-04-01 | 24.07 | $24.25 | 182500 |
| 2024-03-28 | 24.06 | $23.94 | 311100 |
| 2024-03-27 | 24.16 | $24.19 | 69200 |
| 2024-03-26 | 24.20 | $24.02 | 113000 |
| 2024-03-25 | 24.31 | $24.08 | 62000 |
| 2024-03-22 | 24.42 | $24.47 | 43700 |
| 2024-03-21 | 24.44 | $24.47 | 139800 |
| 2024-03-20 | 24.47 | $24.44 | 66000 |
| 2024-03-19 | 24.51 | $24.44 | 80400 |
| 2024-03-18 | 24.57 | $24.35 | 40300 |
| 2024-03-15 | 24.67 | $24.35 | 45500 |
| 2024-03-14 | 24.79 | $24.48 | 116400 |
| 2024-03-13 | 24.89 | $24.84 | 42800 |
| 2024-03-12 | 24.91 | $24.76 | 71000 |
| 2024-03-11 | 24.95 | $24.81 | 78200 |
| 2024-03-08 | 24.99 | $25.27 | 19700 |
| 2024-03-07 | 24.88 | $25.09 | 53500 |
| 2024-03-06 | 24.81 | $24.99 | 35400 |
| 2024-03-05 | 24.76 | $24.88 | 32900 |
| 2024-03-04 | 24.73 | $24.77 | 23900 |
| 2024-03-01 | 24.73 | $24.88 | 24800 |
| 2024-02-29 | 24.70 | $25.00 | 114100 |
| 2024-02-28 | 24.61 | $24.58 | 39600 |
| 2024-02-27 | 24.65 | $24.53 | 20900 |
| 2024-02-26 | 24.71 | $24.65 | 38500 |
| 2024-02-23 | 24.75 | $24.80 | 41900 |
| 2024-02-22 | 24.75 | $24.75 | 15800 |
| 2024-02-21 | 24.76 | $24.76 | 14500 |
| 2024-02-20 | 24.78 | $24.81 | 24200 |
| 2024-02-16 | 24.78 | $24.85 | 15500 |
| 2024-02-15 | 24.77 | $24.95 | 25500 |
| 2024-02-14 | 24.73 | $24.80 | 39100 |
| 2024-02-13 | 24.73 | $24.54 | 45800 |
| 2024-02-12 | 24.81 | $24.95 | 38500 |
| 2024-02-09 | 24.78 | $24.98 | 40600 |
| 2024-02-08 | 24.73 | $24.73 | 37400 |
| 2024-02-07 | 24.75 | $24.51 | 28200 |
| 2024-02-06 | 24.85 | $24.43 | 21400 |
| 2024-02-05 | 24.99 | $24.72 | 12500 |
| 2024-02-02 | 25.07 | $24.95 | 32800 |
| 2024-02-01 | 25.09 | $24.99 | 23200 |
| 2024-01-31 | 25.10 | $24.73 | 43000 |
| 2024-01-30 | 25.19 | $25.09 | 28000 |
| 2024-01-29 | 25.19 | $25.22 | 26300 |
| 2024-01-26 | 25.14 | $25.10 | 26600 |
| 2024-01-25 | 25.12 | $25.43 | 30500 |
| 2024-01-24 | 24.98 | $25.08 | 48600 |
| 2024-01-23 | 24.92 | $25.01 | 15600 |
| 2024-01-22 | 24.87 | $25.03 | 33500 |
| 2024-01-19 | 24.79 | $24.83 | 23400 |
| 2024-01-18 | 24.76 | $24.68 | 43400 |
| 2024-01-17 | 24.77 | $24.58 | 30200 |
| 2024-01-16 | 24.81 | $24.64 | 20000 |
| 2024-01-12 | 24.84 | $24.85 | 12400 |
| 2024-01-11 | 24.80 | $24.66 | 25200 |
| 2024-01-10 | 24.82 | $24.67 | 23900 |
| 2024-01-09 | 24.83 | $24.75 | 20600 |
| 2024-01-08 | 24.81 | $24.65 | 19400 |
| 2024-01-05 | 24.81 | $24.58 | 19800 |
| 2024-01-04 | 24.84 | $24.82 | 20000 |
| 2024-01-03 | 24.79 | $24.76 | 103800 |
| 2024-01-02 | 24.74 | $25.05 | 56200 |
| 2023-12-29 | 24.59 | $24.98 | 207300 |
| 2023-12-28 | 24.42 | $24.74 | 42100 |
| 2023-12-27 | 24.28 | $24.58 | 52800 |
| 2023-12-26 | 24.17 | $24.21 | 55900 |
| 2023-12-22 | 24.15 | $24.48 | 51000 |
| 2023-12-21 | 24.03 | $24.26 | 51300 |
| 2023-12-20 | 23.96 | $24.10 | 33600 |
| 2023-12-19 | 23.92 | $23.98 | 58900 |
| 2023-12-18 | 23.91 | $23.78 | 32200 |
| 2023-12-15 | 23.97 | $23.96 | 69900 |
| 2023-12-14 | 23.97 | $23.94 | 41400 |
| 2023-12-13 | 23.99 | $23.92 | 118200 |
| 2023-12-12 | 24.01 | $23.57 | 42900 |
| 2023-12-11 | 24.14 | $23.81 | 37800 |
| 2023-12-08 | 24.23 | $23.98 | 88000 |
| 2023-12-07 | 24.28 | $23.98 | 36100 |
| 2023-12-06 | 24.33 | $23.90 | 38200 |
| 2023-12-05 | 24.42 | $24.08 | 19000 |
| 2023-12-04 | 24.46 | $24.05 | 35700 |
| 2023-12-01 | 24.52 | $24.19 | 68600 |
| 2023-11-30 | 24.53 | $24.25 | 152500 |
| 2023-11-29 | 24.53 | $24.07 | 67000 |
| 2023-11-28 | 24.57 | $24.25 | 41100 |
| 2023-11-27 | 24.55 | $24.06 | 26000 |
| 2023-11-24 | 24.58 | $24.21 | 16400 |
| 2023-11-22 | 24.57 | $24.13 | 29700 |
| 2023-11-21 | 24.56 | $24.30 | 25100 |
| 2023-11-20 | 24.49 | $24.40 | 34500 |
| 2023-11-17 | 24.35 | $24.43 | 42200 |
| 2023-11-16 | 24.17 | $24.18 | 32400 |
| 2023-11-15 | 24.02 | $23.97 | 25000 |
| 2023-11-14 | 23.89 | $23.97 | 31800 |
| 2023-11-13 | 23.73 | $23.36 | 23700 |
| 2023-11-10 | 23.71 | $23.32 | 19400 |
| 2023-11-09 | 23.70 | $23.32 | 26000 |
| 2023-11-08 | 23.67 | $23.88 | 36300 |
| 2023-11-07 | 23.45 | $23.86 | 22900 |
| 2023-11-06 | 23.18 | $23.85 | 58900 |
| 2023-11-03 | 22.84 | $23.86 | 48300 |
| 2023-11-02 | 22.43 | $23.59 | 42000 |
| 2023-11-01 | 22.01 | $22.89 | 46800 |
| 2023-10-31 | 21.72 | $22.50 | 53300 |
| 2023-10-30 | 21.49 | $22.16 | 58800 |
| 2023-10-27 | 21.33 | $21.71 | 39900 |
| 2023-10-26 | 21.28 | $21.82 | 52000 |
| 2023-10-25 | 21.19 | $21.52 | 333800 |
| 2023-10-24 | 21.19 | $21.52 | 46900 |
| 2023-10-23 | 21.19 | $21.21 | 42700 |
| 2023-10-20 | 21.30 | $21.18 | 28200 |
| 2023-10-19 | 21.46 | $21.17 | 39100 |
| 2023-10-18 | 21.66 | $21.56 | 47000 |
| 2023-10-17 | 21.78 | $21.83 | 37900 |
| 2023-10-16 | 21.86 | $22.02 | 50300 |
| 2023-10-13 | 21.91 | $22.15 | 17700 |
| 2023-10-12 | 21.93 | $22.13 | 29600 |
| 2023-10-11 | 21.97 | $22.18 | 120200 |
| 2023-10-10 | 22.01 | $22.18 | 112800 |
| 2023-10-09 | 22.06 | $22.09 | 60000 |
| 2023-10-06 | 22.17 | $22.07 | 155300 |
| 2023-10-05 | 22.31 | $22.35 | 48600 |
| 2023-10-04 | 22.41 | $22.30 | 64700 |
| 2023-10-03 | 22.55 | $22.30 | 89900 |
| 2023-10-02 | 22.73 | $22.70 | 106600 |
| 2023-09-29 | 22.83 | $22.79 | 243500 |
| 2023-09-28 | 22.93 | $22.88 | 179500 |
| 2023-09-27 | 23.02 | $22.76 | 79900 |
| 2023-09-26 | 23.18 | $22.86 | 52400 |
| 2023-09-25 | 23.35 | $23.08 | 30600 |
| 2023-09-22 | 23.49 | $23.11 | 54000 |
| 2023-09-21 | 23.65 | $23.25 | 46200 |
| 2023-09-20 | 23.81 | $23.67 | 42400 |
| 2023-09-19 | 23.87 | $23.88 | 27100 |
| 2023-09-18 | 23.87 | $23.82 | 25400 |
| 2023-09-15 | 23.90 | $23.85 | 29300 |
| 2023-09-14 | 23.93 | $23.82 | 45100 |
| 2023-09-13 | 23.97 | $24.02 | 25200 |
| 2023-09-12 | 23.95 | $24.05 | 21800 |
| 2023-09-11 | 23.93 | $23.97 | 22300 |
| 2023-09-08 | 23.92 | $24.00 | 30500 |
| 2023-09-07 | 23.91 | $23.84 | 50300 |
| 2023-09-06 | 23.94 | $23.85 | 50400 |
| 2023-09-05 | 23.98 | $23.92 | 44900 |
| 2023-09-01 | 24.01 | $24.02 | 32200 |
| 2023-08-31 | 24.01 | $24.19 | 172700 |
| 2023-08-30 | 23.96 | $23.97 | 19300 |
| 2023-08-29 | 23.96 | $23.92 | 36700 |
| 2023-08-28 | 23.99 | $24.02 | 89700 |
| 2023-08-25 | 23.98 | $23.94 | 29000 |
| 2023-08-24 | 24.01 | $23.96 | 25700 |
| 2023-08-23 | 24.03 | $24.10 | 61400 |
| 2023-08-22 | 24.01 | $24.00 | 38800 |
| 2023-08-21 | 24.03 | $23.95 | 17800 |
| 2023-08-18 | 24.06 | $24.04 | 20600 |
| 2023-08-17 | 24.07 | $23.94 | 41200 |
| 2023-08-16 | 24.11 | $24.09 | 33200 |
| 2023-08-15 | 24.12 | $24.12 | 43000 |
| 2023-08-14 | 24.12 | $24.18 | 35900 |
| 2023-08-11 | 24.10 | $24.14 | 114300 |
| 2023-08-10 | 24.09 | $24.16 | 64900 |
| 2023-08-09 | 24.08 | $24.06 | 37700 |
| 2023-08-08 | 24.09 | $23.91 | 20800 |
| 2023-08-07 | 24.15 | $23.89 | 100400 |
| 2023-08-04 | 24.22 | $24.15 | 73800 |
| 2023-08-03 | 24.24 | $24.12 | 45600 |
| 2023-08-02 | 24.26 | $24.28 | 28300 |
| 2023-08-01 | 24.24 | $24.20 | 24900 |
| 2023-07-31 | 24.24 | $24.35 | 112500 |
| 2023-07-28 | 24.19 | $24.17 | 24700 |
| 2023-07-27 | 24.19 | $24.26 | 67000 |
| 2023-07-26 | 24.16 | $24.22 | 78000 |
| 2023-07-25 | 24.13 | $24.15 | 51600 |
| 2023-07-24 | 24.12 | $24.15 | 65400 |
| 2023-07-21 | 24.10 | $24.15 | 38700 |
| 2023-07-20 | 24.09 | $24.14 | 68100 |
| 2023-07-19 | 24.07 | $24.12 | 30000 |
| 2023-07-18 | 24.05 | $24.08 | 53800 |
| 2023-07-17 | 24.05 | $24.05 | 21800 |
| 2023-07-14 | 24.05 | $24.05 | 41400 |
| 2023-07-13 | 24.06 | $24.12 | 50300 |
| 2023-07-12 | 24.04 | $24.10 | 58300 |
| 2023-07-11 | 24.03 | $24.08 | 36000 |
| 2023-07-10 | 24.02 | $24.09 | 36300 |
| 2023-07-07 | 24.01 | $24.19 | 33400 |
| 2023-07-06 | 23.97 | $23.95 | 31700 |
| 2023-07-05 | 24.00 | $24.14 | 17500 |
| 2023-07-03 | 23.97 | $24.10 | 20100 |
| 2023-06-30 | 23.95 | $24.10 | 270300 |
| 2023-06-29 | 23.93 | $23.98 | 25400 |
| 2023-06-28 | 23.94 | $23.99 | 39800 |
| 2023-06-27 | 23.95 | $23.93 | 21400 |
| 2023-06-26 | 23.99 | $24.03 | 25000 |
| 2023-06-23 | 24.01 | $24.10 | 63300 |
| 2023-06-22 | 24.02 | $24.08 | 61200 |
| 2023-06-21 | 24.03 | $24.07 | 29400 |
| 2023-06-20 | 24.05 | $24.02 | 22700 |
| 2023-06-16 | 24.10 | $23.96 | 17800 |
| 2023-06-15 | 24.17 | $24.02 | 19200 |
| 2023-06-14 | 24.25 | $23.85 | 26700 |
| 2023-06-13 | 24.40 | $24.41 | 21600 |
| 2023-06-12 | 24.40 | $24.31 | 23600 |
| 2023-06-09 | 24.43 | $24.36 | 25400 |
| 2023-06-08 | 24.46 | $24.40 | 33600 |
| 2023-06-07 | 24.48 | $24.41 | 54100 |
| 2023-06-06 | 24.50 | $24.55 | 23500 |
| 2023-06-05 | 24.48 | $24.47 | 35200 |
| 2023-06-02 | 24.48 | $24.49 | 94200 |
| 2023-06-01 | 24.47 | $24.50 | 57000 |
| 2023-05-31 | 24.46 | $24.52 | 227700 |
| 2023-05-30 | 24.44 | $24.36 | 14900 |
| 2023-05-26 | 24.46 | $24.53 | 84800 |
| 2023-05-25 | 24.44 | $24.48 | 40200 |
| 2023-05-24 | 24.43 | $24.52 | 32800 |
| 2023-05-23 | 24.40 | $24.51 | 38400 |
| 2023-05-22 | 24.37 | $24.49 | 47300 |
| 2023-05-19 | 24.34 | $24.47 | 27000 |
| 2023-05-18 | 24.32 | $24.43 | 23500 |
| 2023-05-17 | 24.30 | $24.31 | 34800 |
| 2023-05-16 | 24.31 | $24.11 | 28300 |
| 2023-05-15 | 24.39 | $24.27 | 33800 |
| 2023-05-12 | 24.44 | $24.50 | 53200 |
| 2023-05-11 | 24.42 | $24.38 | 27900 |
| 2023-05-10 | 24.45 | $24.50 | 27400 |
| 2023-05-09 | 24.43 | $24.52 | 36600 |
| 2023-05-08 | 24.41 | $24.60 | 25600 |
| 2023-05-05 | 24.36 | $24.47 | 21900 |
| 2023-05-04 | 24.35 | $24.10 | 35300 |
| 2023-05-03 | 24.44 | $24.08 | 40600 |
| 2023-05-02 | 24.56 | $24.40 | 54400 |
| 2023-05-01 | 24.61 | $24.55 | 32400 |
| 2023-04-28 | 24.62 | $24.64 | 159300 |
| 2023-04-27 | 24.60 | $24.60 | 31900 |
| 2023-04-26 | 24.58 | $24.35 | 30500 |
| 2023-04-25 | 24.64 | $24.55 | 36600 |
| 2023-04-24 | 24.66 | $24.65 | 63500 |
| 2023-04-21 | 24.63 | $24.52 | 200300 |
| 2023-04-20 | 24.65 | $24.52 | 33300 |
| 2023-04-19 | 24.66 | $24.60 | 40200 |
| 2023-04-18 | 24.65 | $24.70 | 37700 |
| 2023-04-17 | 24.61 | $24.51 | 39900 |
| 2023-04-14 | 24.61 | $24.63 | 58300 |
| 2023-04-13 | 24.57 | $24.46 | 68200 |
| 2023-04-12 | 24.58 | $24.31 | 75500 |
| 2023-04-11 | 24.63 | $24.51 | 38800 |
| 2023-04-10 | 24.63 | $24.50 | 14600 |
| 2023-04-06 | 24.62 | $24.47 | 28800 |
| 2023-04-05 | 24.62 | $24.56 | 34200 |
| 2023-04-04 | 24.59 | $24.60 | 32000 |
| 2023-04-03 | 24.54 | $24.60 | 58900 |
| 2023-03-31 | 24.47 | $24.74 | 423300 |
| 2023-03-30 | 24.34 | $24.50 | 48500 |
| 2023-03-29 | 24.26 | $24.45 | 38000 |
| 2023-03-28 | 24.17 | $24.40 | 105000 |
| 2023-03-27 | 24.07 | $24.47 | 98700 |
| 2023-03-24 | 23.94 | $24.25 | 35200 |
| 2023-03-23 | 23.84 | $24.10 | 42400 |
| 2023-03-22 | 23.77 | $24.26 | 36700 |
| 2023-03-21 | 23.63 | $24.06 | 48200 |
| 2023-03-20 | 23.53 | $23.95 | 27400 |
| 2023-03-17 | 23.45 | $24.10 | 19600 |
| 2023-03-16 | 23.31 | $24.13 | 47300 |
| 2023-03-15 | 23.13 | $22.87 | 37300 |
| 2023-03-14 | 23.32 | $23.00 | 31300 |
| 2023-03-13 | 23.51 | $23.00 | 80400 |
| 2023-03-10 | 23.75 | $23.28 | 26500 |
| 2023-03-09 | 23.96 | $23.76 | 24700 |
| 2023-03-08 | 24.07 | $24.12 | 43700 |
| 2023-03-07 | 24.08 | $24.27 | 45900 |
| 2023-03-06 | 24.06 | $24.29 | 29500 |
| 2023-03-03 | 24.02 | $24.21 | 58100 |
| 2023-03-02 | 24.00 | $23.94 | 21600 |
| 2023-03-01 | 24.07 | $23.96 | 22900 |
| 2023-02-28 | 24.14 | $24.12 | 142600 |
| 2023-02-27 | 24.18 | $24.30 | 38600 |
| 2023-02-24 | 24.18 | $24.06 | 28100 |
| 2023-02-23 | 24.25 | $24.24 | 39700 |
| 2023-02-22 | 24.29 | $24.12 | 28400 |
| 2023-02-21 | 24.37 | $23.76 | 33000 |
| 2023-02-17 | 24.57 | $24.29 | 42000 |
| 2023-02-16 | 24.66 | $24.41 | 23000 |
| 2023-02-15 | 24.72 | $24.60 | 44300 |
| 2023-02-14 | 24.74 | $24.56 | 75900 |
| 2023-02-13 | 24.77 | $24.69 | 30800 |
| 2023-02-10 | 24.75 | $24.53 | 21900 |
| 2023-02-09 | 24.78 | $24.55 | 60100 |
| 2023-02-08 | 24.81 | $24.64 | 37700 |
| 2023-02-07 | 24.81 | $24.39 | 47100 |
| 2023-02-06 | 24.88 | $24.44 | 48900 |
| 2023-02-03 | 24.95 | $24.54 | 82800 |
| 2023-02-02 | 24.99 | $24.88 | 94200 |
| 2023-02-01 | 24.93 | $24.78 | 42500 |
| 2023-01-31 | 24.88 | $24.68 | 102800 |
| 2023-01-30 | 24.84 | $24.66 | 57200 |
| 2023-01-27 | 24.78 | $24.50 | 47500 |
| 2023-01-26 | 24.76 | $24.56 | 56200 |
| 2023-01-25 | 24.70 | $24.44 | 35000 |
| 2023-01-24 | 24.67 | $24.59 | 52400 |
| 2023-01-23 | 24.56 | $24.60 | 51100 |
| 2023-01-20 | 24.42 | $24.42 | 66600 |
| 2023-01-19 | 24.30 | $24.40 | 33500 |
| 2023-01-18 | 24.15 | $24.23 | 45000 |
| 2023-01-17 | 24.02 | $24.20 | 47900 |
| 2023-01-13 | 23.86 | $24.20 | 23100 |
| 2023-01-12 | 23.65 | $24.07 | 42900 |
| 2023-01-11 | 23.44 | $23.96 | 24400 |
| 2023-01-10 | 23.21 | $23.86 | 66900 |
| 2023-01-09 | 22.96 | $23.80 | 56100 |
| 2023-01-06 | 22.67 | $23.75 | 97200 |
| 2023-01-05 | 22.33 | $23.19 | 36800 |
| 2023-01-04 | 22.11 | $22.75 | 44800 |
| 2023-01-03 | 21.97 | $22.16 | 57800 |
| 2022-12-30 | 22.00 | $21.63 | 116000 |
| 2022-12-29 | 22.22 | $21.91 | 51400 |
| 2022-12-28 | 22.39 | $21.78 | 58800 |
| 2022-12-27 | 22.64 | $22.09 | 30300 |
| 2022-12-23 | 22.86 | $22.32 | 43400 |
| 2022-12-22 | 23.05 | $22.69 | 62800 |
| 2022-12-21 | 23.17 | $23.09 | 68900 |
| 2022-12-20 | 23.19 | $23.13 | 33700 |
| 2022-12-19 | 23.19 | $23.05 | 41600 |
| 2022-12-16 | 23.22 | $22.85 | 42000 |
| 2022-12-15 | 23.31 | $22.96 | 64100 |
| 2022-12-14 | 23.39 | $23.15 | 44500 |
| 2022-12-13 | 23.43 | $23.36 | 46000 |
| 2022-12-12 | 23.40 | $22.92 | 53700 |
| 2022-12-09 | 23.50 | $23.09 | 30600 |
| 2022-12-08 | 23.57 | $23.23 | 47600 |
| 2022-12-07 | 23.60 | $23.34 | 53200 |
| 2022-12-06 | 23.59 | $23.22 | 49800 |
| 2022-12-05 | 23.62 | $23.43 | 43800 |
| 2022-12-02 | 23.58 | $23.77 | 59700 |
| 2022-12-01 | 23.41 | $23.76 | 66400 |
| 2022-11-30 | 23.21 | $23.37 | 95700 |
| 2022-11-29 | 23.09 | $22.70 | 58400 |
| 2022-11-28 | 23.14 | $23.05 | 27800 |
| 2022-11-25 | 23.09 | $22.94 | 19600 |
| 2022-11-23 | 23.05 | $22.90 | 55500 |
| 2022-11-22 | 23.02 | $22.81 | 42900 |
| 2022-11-21 | 23.01 | $22.76 | 57800 |
| 2022-11-18 | 23.00 | $22.83 | 37500 |
| 2022-11-17 | 22.96 | $23.00 | 40200 |
| 2022-11-16 | 22.86 | $23.24 | 46800 |
| 2022-11-15 | 22.66 | $23.49 | 54500 |
| 2022-11-14 | 22.33 | $22.85 | 41100 |
| 2022-11-11 | 22.14 | $23.21 | 26200 |
| 2022-11-10 | 21.78 | $23.10 | 80200 |
| 2022-11-09 | 21.39 | $21.93 | 84700 |
| 2022-11-08 | 21.29 | $21.93 | 90600 |
| 2022-11-07 | 21.17 | $21.33 | 39600 |
| 2022-11-04 | 21.23 | $21.24 | 61100 |
| 2022-11-03 | 21.33 | $21.36 | 53000 |
| 2022-11-02 | 21.44 | $21.38 | 93800 |
| 2022-11-01 | 21.56 | $21.29 | 80400 |
| 2022-10-31 | 21.75 | $21.72 | 102700 |
| 2022-10-28 | 21.86 | $21.99 | 44500 |
| 2022-10-27 | 21.91 | $22.08 | 49700 |
| 2022-10-26 | 21.95 | $22.21 | 51300 |
| 2022-10-25 | 21.97 | $22.16 | 44200 |
| 2022-10-24 | 22.02 | $21.98 | 27700 |
| 2022-10-21 | 22.14 | $21.98 | 31400 |
| 2022-10-20 | 22.29 | $22.11 | 45800 |
| 2022-10-19 | 22.45 | $22.43 | 31000 |
| 2022-10-18 | 22.55 | $22.58 | 36500 |
| 2022-10-17 | 22.63 | $22.50 | 43000 |
| 2022-10-14 | 22.76 | $22.57 | 18600 |
| 2022-10-13 | 22.90 | $22.67 | 14400 |
| 2022-10-12 | 23.04 | $22.80 | 23600 |
| 2022-10-11 | 23.19 | $22.95 | 25600 |
| 2022-10-10 | 23.32 | $23.08 | 31600 |
| 2022-10-07 | 23.44 | $23.47 | 24900 |
| 2022-10-06 | 23.47 | $23.68 | 35200 |
| 2022-10-05 | 23.44 | $23.71 | 18400 |
| 2022-10-04 | 23.40 | $23.93 | 40500 |
| 2022-10-03 | 23.28 | $23.78 | 45300 |
| 2022-09-30 | 23.20 | $23.64 | 211900 |
| 2022-09-29 | 23.14 | $23.07 | 144800 |
| 2022-09-28 | 23.27 | $23.57 | 52100 |
| 2022-09-27 | 23.26 | $23.23 | 44400 |
| 2022-09-26 | 23.37 | $23.13 | 48900 |
| 2022-09-23 | 23.55 | $23.20 | 64400 |
| 2022-09-22 | 23.74 | $23.54 | 37100 |
| 2022-09-21 | 23.88 | $23.81 | 36500 |
| 2022-09-20 | 23.97 | $23.82 | 53100 |
| 2022-09-19 | 24.07 | $24.08 | 19900 |
| 2022-09-16 | 24.12 | $24.10 | 29200 |
| 2022-09-15 | 24.18 | $24.10 | 15100 |
| 2022-09-14 | 24.25 | $24.24 | 33600 |
| 2022-09-13 | 24.29 | $24.46 | 23100 |
| 2022-09-12 | 24.28 | $24.57 | 27800 |
| 2022-09-09 | 24.24 | $24.34 | 21600 |
| 2022-09-08 | 24.26 | $24.15 | 41500 |
| 2022-09-07 | 24.35 | $24.33 | 40000 |
| 2022-09-06 | 24.40 | $24.26 | 24000 |
| 2022-09-02 | 24.49 | $24.41 | 18700 |
| 2022-09-01 | 24.56 | $24.37 | 28800 |
| 2022-08-31 | 24.65 | $24.62 | 84600 |
| 2022-08-30 | 24.69 | $24.73 | 46100 |
| 2022-08-29 | 24.70 | $24.71 | 19800 |
| 2022-08-26 | 24.73 | $24.82 | 57500 |
| 2022-08-25 | 24.72 | $24.77 | 80300 |
| 2022-08-24 | 24.72 | $24.54 | 82600 |
| 2022-08-23 | 24.81 | $24.47 | 105200 |
| 2022-08-22 | 24.93 | $24.65 | 70900 |
| 2022-08-19 | 25.02 | $24.80 | 56800 |
| 2022-08-18 | 25.08 | $24.87 | 80300 |
| 2022-08-17 | 25.13 | $24.80 | 49500 |
| 2022-08-16 | 25.22 | $24.95 | 43800 |
| 2022-08-15 | 25.26 | $25.07 | 36900 |
| 2022-08-12 | 25.28 | $25.08 | 24900 |
| 2022-08-11 | 25.30 | $25.04 | 21900 |
| 2022-08-10 | 25.32 | $25.06 | 26100 |
| 2022-08-09 | 25.34 | $24.97 | 43100 |
| 2022-08-08 | 25.39 | $25.06 | 57000 |
| 2022-08-05 | 25.41 | $25.09 | 90800 |
| 2022-08-04 | 25.42 | $25.24 | 67200 |
| 2022-08-03 | 25.37 | $25.24 | 73800 |
| 2022-08-02 | 25.31 | $25.16 | 134000 |
| 2022-08-01 | 25.26 | $25.10 | 112000 |
| 2022-07-29 | 25.20 | $25.23 | 156900 |
| 2022-07-28 | 25.08 | $25.19 | 46900 |
| 2022-07-27 | 24.95 | $25.25 | 145200 |
| 2022-07-26 | 24.75 | $24.92 | 115500 |
| 2022-07-25 | 24.61 | $24.81 | 30600 |
| 2022-07-22 | 24.48 | $24.69 | 40200 |
| 2022-07-21 | 24.34 | $24.40 | 30000 |
| 2022-07-20 | 24.27 | $24.41 | 30600 |
| 2022-07-19 | 24.17 | $24.34 | 31100 |
| 2022-07-18 | 24.07 | $24.21 | 13100 |
| 2022-07-15 | 23.98 | $24.15 | 18800 |
| 2022-07-14 | 23.90 | $23.86 | 24100 |
| 2022-07-13 | 23.88 | $23.86 | 55400 |
| 2022-07-12 | 23.87 | $24.03 | 43700 |
| 2022-07-11 | 23.79 | $24.04 | 17800 |
| 2022-07-08 | 23.69 | $23.88 | 14500 |
| 2022-07-07 | 23.63 | $23.75 | 35100 |
| 2022-07-06 | 23.59 | $23.52 | 50800 |
| 2022-07-05 | 23.61 | $23.90 | 25700 |
| 2022-07-01 | 23.52 | $23.95 | 46800 |
| 2022-06-30 | 23.40 | $23.61 | 65100 |
| 2022-06-29 | 23.36 | $23.60 | 20600 |
| 2022-06-28 | 23.31 | $23.40 | 28400 |
| 2022-06-27 | 23.33 | $23.68 | 32900 |
| 2022-06-24 | 23.26 | $23.66 | 26400 |
| 2022-06-23 | 23.19 | $23.44 | 31100 |
| 2022-06-22 | 23.17 | $23.05 | 69700 |
| 2022-06-21 | 23.29 | $23.03 | 52800 |
| 2022-06-17 | 23.43 | $22.88 | 55100 |
| 2022-06-16 | 23.67 | $22.95 | 47800 |
| 2022-06-15 | 23.93 | $23.31 | 47400 |
| 2022-06-14 | 24.14 | $22.94 | 48700 |
| 2022-06-13 | 24.50 | $23.33 | 101600 |
| 2022-06-10 | 24.83 | $24.10 | 34400 |
| 2022-06-09 | 24.97 | $24.68 | 46900 |
| 2022-06-08 | 24.96 | $24.77 | 47500 |
| 2022-06-07 | 24.90 | $24.79 | 48700 |
| 2022-06-06 | 24.83 | $24.80 | 42600 |
| 2022-06-03 | 24.72 | $24.85 | 34000 |
| 2022-06-02 | 24.58 | $24.88 | 96100 |
| 2022-06-01 | 24.38 | $25.01 | 47600 |
| 2022-05-31 | 24.10 | $25.05 | 167400 |
| 2022-05-27 | 23.74 | $24.80 | 64900 |
| 2022-05-26 | 23.38 | $24.07 | 93500 |
| 2022-05-25 | 23.18 | $23.72 | 189000 |
| 2022-05-24 | 23.05 | $23.40 | 78000 |
| 2022-05-23 | 22.99 | $23.11 | 71400 |
| 2022-05-20 | 23.03 | $23.19 | 68600 |
| 2022-05-19 | 23.05 | $23.13 | 62100 |
| 2022-05-18 | 23.10 | $23.30 | 110500 |
| 2022-05-17 | 23.11 | $23.15 | 107400 |
| 2022-05-16 | 23.19 | $23.57 | 75300 |
| 2022-05-13 | 23.15 | $23.45 | 35800 |
| 2022-05-12 | 23.15 | $23.33 | 43200 |
| 2022-05-11 | 23.20 | $23.19 | 38100 |
| 2022-05-10 | 23.32 | $23.19 | 57300 |
| 2022-05-09 | 23.47 | $23.11 | 76800 |
| 2022-05-06 | 23.68 | $23.37 | 104200 |
| 2022-05-05 | 23.86 | $23.81 | 95500 |
| 2022-05-04 | 23.95 | $24.55 | 41600 |
| 2022-05-03 | 23.83 | $23.88 | 53300 |
| 2022-05-02 | 23.91 | $23.85 | 152500 |
| 2022-04-29 | 24.02 | $23.95 | 415900 |
| 2022-04-28 | 24.12 | $24.12 | 226000 |
| 2022-04-27 | 24.21 | $23.83 | 89800 |
| 2022-04-26 | 24.41 | $24.12 | 57600 |
| 2022-04-25 | 24.56 | $24.42 | 46600 |
| 2022-04-22 | 24.66 | $24.50 | 37100 |
| 2022-04-21 | 24.76 | $24.55 | 68600 |
| 2022-04-20 | 24.88 | $24.88 | 69100 |
| 2022-04-19 | 24.91 | $24.84 | 21600 |
| 2022-04-18 | 24.96 | $24.85 | 106400 |
| 2022-04-14 | 25.03 | $24.95 | 63600 |
| 2022-04-13 | 25.09 | $25.00 | 102700 |
| 2022-04-12 | 25.14 | $25.02 | 60800 |
| 2022-04-11 | 25.20 | $25.05 | 53000 |
| 2022-04-08 | 25.26 | $25.12 | 183100 |
| 2022-04-07 | 25.32 | $25.30 | 29700 |
| 2022-04-06 | 25.34 | $25.21 | 81700 |
| 2022-04-05 | 25.39 | $25.20 | 57700 |
| 2022-04-04 | 25.45 | $25.47 | 40700 |
| 2022-04-01 | 25.44 | $25.48 | 21700 |
| 2022-03-31 | 25.43 | $25.57 | 51600 |
| 2022-03-30 | 25.39 | $25.54 | 14700 |
| 2022-03-29 | 25.35 | $25.55 | 34300 |
| 2022-03-28 | 25.30 | $25.32 | 21600 |
| 2022-03-25 | 25.32 | $25.18 | 67900 |
| 2022-03-24 | 25.39 | $25.48 | 46800 |
| 2022-03-23 | 25.37 | $25.34 | 34600 |
| 2022-03-22 | 25.40 | $25.38 | 52800 |
| 2022-03-21 | 25.43 | $25.40 | 27700 |
| 2022-03-18 | 25.46 | $25.67 | 34900 |
| 2022-03-17 | 25.41 | $25.60 | 24000 |
| 2022-03-16 | 25.38 | $25.25 | 32200 |
| 2022-03-15 | 25.45 | $25.13 | 37700 |
| 2022-03-14 | 25.59 | $25.12 | 39700 |
| 2022-03-11 | 25.75 | $25.76 | 24400 |
| 2022-03-10 | 25.75 | $25.75 | 19000 |
| 2022-03-09 | 25.75 | $25.86 | 16500 |
| 2022-03-08 | 25.72 | $25.68 | 38700 |
| 2022-03-07 | 25.75 | $25.83 | 63400 |
| 2022-03-04 | 25.73 | $26.00 | 79700 |
| 2022-03-03 | 25.66 | $25.95 | 38400 |
| 2022-03-02 | 25.58 | $25.86 | 74500 |
| 2022-03-01 | 25.53 | $25.81 | 102300 |
| 2022-02-28 | 25.48 | $25.72 | 107300 |
| 2022-02-25 | 25.46 | $25.73 | 17100 |
| 2022-02-24 | 25.43 | $25.64 | 39000 |
| 2022-02-23 | 25.43 | $25.64 | 19700 |
| 2022-02-22 | 25.44 | $25.65 | 47300 |
| 2022-02-18 | 25.45 | $25.67 | 48000 |
| 2022-02-17 | 25.47 | $25.65 | 51200 |
| 2022-02-16 | 25.50 | $25.66 | 38200 |
| 2022-02-15 | 25.54 | $25.58 | 94000 |
| 2022-02-14 | 25.62 | $25.30 | 67200 |
| 2022-02-11 | 25.82 | $25.38 | 59500 |
| 2022-02-10 | 26.04 | $25.75 | 88800 |
| 2022-02-09 | 26.20 | $26.14 | 65700 |
| 2022-02-08 | 26.27 | $26.05 | 103300 |
| 2022-02-07 | 26.39 | $26.19 | 47800 |
| 2022-02-04 | 26.49 | $26.38 | 86400 |
| 2022-02-03 | 26.56 | $26.59 | 67800 |
| 2022-02-02 | 26.58 | $26.73 | 55000 |
| 2022-02-01 | 26.57 | $26.74 | 32600 |
| 2022-01-31 | 26.54 | $26.62 | 66700 |
| 2022-01-28 | 26.56 | $26.33 | 76200 |
| 2022-01-27 | 26.67 | $26.35 | 52000 |
| 2022-01-26 | 26.81 | $26.55 | 55900 |
| 2022-01-25 | 26.91 | $26.81 | 34700 |
| 2022-01-24 | 26.95 | $26.79 | 37200 |
| 2022-01-21 | 27.01 | $26.87 | 33300 |
| 2022-01-20 | 27.06 | $26.93 | 27600 |
| 2022-01-19 | 27.10 | $27.04 | 24000 |
| 2022-01-18 | 27.11 | $27.02 | 48500 |
| 2022-01-14 | 27.13 | $27.10 | 18600 |
| 2022-01-13 | 27.13 | $27.17 | 24200 |
| 2022-01-12 | 27.11 | $27.16 | 17300 |
| 2022-01-11 | 27.08 | $27.16 | 17400 |
| 2022-01-10 | 27.06 | $26.98 | 68000 |
| 2022-01-07 | 27.08 | $27.01 | 17000 |
| 2022-01-06 | 27.09 | $27.04 | 74600 |
| 2022-01-05 | 27.10 | $26.93 | 83800 |
| 2022-01-04 | 27.15 | $27.19 | 31100 |
| 2022-01-03 | 27.12 | $27.27 | 70400 |
| 2021-12-31 | 27.06 | $27.34 | 68100 |
| 2021-12-30 | 26.97 | $27.16 | 20800 |
| 2021-12-29 | 26.92 | $26.99 | 62700 |
| 2021-12-28 | 26.91 | $27.00 | 69600 |
| 2021-12-27 | 26.89 | $26.92 | 14300 |
| 2021-12-23 | 26.90 | $26.93 | 22700 |
| 2021-12-22 | 26.91 | $26.98 | 43700 |
| 2021-12-21 | 26.91 | $26.89 | 44100 |
| 2021-12-20 | 26.93 | $26.76 | 38800 |
| 2021-12-17 | 27.01 | $26.91 | 33200 |
| 2021-12-16 | 27.05 | $27.27 | 53400 |
| 2021-12-15 | 27.00 | $26.88 | 29600 |
| 2021-12-14 | 27.05 | $26.88 | 14900 |
| 2021-12-13 | 27.13 | $27.28 | 25600 |
| 2021-12-10 | 27.09 | $27.27 | 13500 |
| 2021-12-09 | 27.04 | $27.33 | 17000 |
| 2021-12-08 | 26.97 | $27.25 | 22400 |
| 2021-12-07 | 26.92 | $27.36 | 39000 |
| 2021-12-06 | 26.82 | $27.14 | 40700 |
| 2021-12-03 | 26.77 | $26.96 | 32500 |
| 2021-12-02 | 26.77 | $26.89 | 33100 |
| 2021-12-01 | 26.80 | $26.79 | 43700 |
| 2021-11-30 | 26.87 | $26.74 | 157800 |
| 2021-11-29 | 26.98 | $26.88 | 31500 |
| 2021-11-26 | 27.07 | $26.87 | 29500 |
| 2021-11-24 | 27.19 | $27.26 | 30000 |
| 2021-11-23 | 27.21 | $27.13 | 26100 |
| 2021-11-22 | 27.28 | $27.17 | 9200 |
| 2021-11-19 | 27.36 | $27.28 | 18800 |
| 2021-11-18 | 27.43 | $27.31 | 28300 |
| 2021-11-17 | 27.50 | $27.45 | 20300 |
| 2021-11-16 | 27.54 | $27.38 | 17200 |
| 2021-11-15 | 27.62 | $27.43 | 20300 |
| 2021-11-12 | 27.70 | $27.48 | 36600 |
| 2021-11-11 | 27.78 | $27.47 | 21400 |
| 2021-11-10 | 27.88 | $27.59 | 20500 |
| 2021-11-09 | 27.96 | $27.91 | 19700 |
| 2021-11-08 | 27.96 | $27.92 | 21200 |
| 2021-11-05 | 27.96 | $27.93 | 32500 |
| 2021-11-04 | 27.95 | $27.89 | 90200 |
| 2021-11-03 | 27.95 | $27.84 | 25700 |
| 2021-11-02 | 27.96 | $27.85 | 30700 |
| 2021-11-01 | 27.97 | $27.84 | 307600 |
| 2021-10-29 | 27.99 | $27.90 | 67300 |
| 2021-10-28 | 27.98 | $27.92 | 66200 |
| 2021-10-27 | 27.97 | $27.88 | 18500 |
| 2021-10-26 | 27.97 | $27.91 | 33600 |
| 2021-10-25 | 27.95 | $27.90 | 117400 |
| 2021-10-22 | 27.93 | $27.92 | 44500 |
| 2021-10-21 | 27.89 | $27.93 | 59100 |
| 2021-10-20 | 27.84 | $27.99 | 74300 |
| 2021-10-19 | 27.76 | $27.83 | 85500 |
| 2021-10-18 | 27.71 | $27.79 | 41000 |
| 2021-10-15 | 27.66 | $27.86 | 31600 |
| 2021-10-14 | 27.58 | $27.82 | 36300 |
| 2021-10-13 | 27.49 | $27.68 | 35200 |
| 2021-10-12 | 27.42 | $27.63 | 70500 |
| 2021-10-11 | 27.36 | $27.32 | 13100 |
| 2021-10-08 | 27.38 | $27.42 | 32000 |
| 2021-10-07 | 27.37 | $27.27 | 82900 |
| 2021-10-06 | 27.41 | $27.27 | 78300 |
| 2021-10-05 | 27.47 | $27.36 | 40600 |
| 2021-10-04 | 27.50 | $27.25 | 58500 |
| 2021-10-01 | 27.57 | $27.51 | 24900 |
| 2021-09-30 | 27.58 | $27.50 | 116100 |
| 2021-09-29 | 27.60 | $27.72 | 37800 |
| 2021-09-28 | 27.54 | $27.57 | 103700 |
| 2021-09-27 | 27.53 | $27.63 | 100800 |
| 2021-09-24 | 27.48 | $27.62 | 47100 |
| 2021-09-23 | 27.44 | $27.67 | 51900 |
| 2021-09-22 | 27.36 | $27.73 | 57800 |
| 2021-09-21 | 27.26 | $27.47 | 43400 |
| 2021-09-20 | 27.21 | $27.32 | 51500 |
| 2021-09-17 | 27.20 | $27.28 | 80900 |
| 2021-09-16 | 27.21 | $27.30 | 114300 |
| 2021-09-15 | 27.21 | $27.02 | 68900 |
| 2021-09-14 | 27.30 | $26.92 | 28100 |
| 2021-09-13 | 27.45 | $27.28 | 29200 |
| 2021-09-10 | 27.52 | $27.38 | 61900 |
| 2021-09-09 | 27.57 | $27.50 | 39400 |
| 2021-09-08 | 27.59 | $27.48 | 25800 |
| 2021-09-07 | 27.63 | $27.52 | 51300 |
| 2021-09-03 | 27.66 | $27.62 | 25100 |
| 2021-09-02 | 27.66 | $27.66 | 32900 |
| 2021-09-01 | 27.66 | $27.69 | 33500 |
| 2021-08-31 | 27.64 | $27.55 | 133200 |
| 2021-08-30 | 27.66 | $27.64 | 35100 |
| 2021-08-27 | 27.66 | $27.75 | 24200 |
| 2021-08-26 | 27.62 | $27.59 | 19500 |
| 2021-08-25 | 27.63 | $27.72 | 32300 |
| 2021-08-24 | 27.60 | $27.72 | 30200 |
| 2021-08-23 | 27.55 | $27.62 | 17000 |
| 2021-08-20 | 27.53 | $27.64 | 29200 |
| 2021-08-19 | 27.50 | $27.58 | 26000 |
| 2021-08-18 | 27.49 | $27.52 | 26300 |
| 2021-08-17 | 27.49 | $27.56 | 26600 |
| 2021-08-16 | 27.48 | $27.56 | 25300 |
| 2021-08-13 | 27.47 | $27.54 | 19100 |
| 2021-08-12 | 27.46 | $27.47 | 27300 |
| 2021-08-11 | 27.47 | $27.32 | 43300 |
| 2021-08-10 | 27.54 | $27.18 | 98700 |
| 2021-08-09 | 27.67 | $27.50 | 26800 |
| 2021-08-06 | 27.72 | $27.61 | 73900 |
| 2021-08-05 | 27.75 | $27.79 | 44000 |
| 2021-08-04 | 27.73 | $27.88 | 43200 |
| 2021-08-03 | 27.67 | $27.72 | 27900 |
| 2021-08-02 | 27.66 | $27.70 | 34000 |
| 2021-07-30 | 27.64 | $27.86 | 58300 |
| 2021-07-29 | 27.58 | $27.54 | 39300 |
| 2021-07-28 | 27.60 | $27.50 | 35200 |
| 2021-07-27 | 27.64 | $27.69 | 70600 |
| 2021-07-26 | 27.62 | $27.62 | 28900 |
| 2021-07-23 | 27.63 | $27.68 | 26900 |
| 2021-07-22 | 27.63 | $27.56 | 45000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.72
2026-07-17
Close Price
$21.39
Vol: 111200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.73
Average
47.59
Maximum
71.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.72 | $21.39 | 111200 |
| 2026-07-16 | 54.02 | $21.40 | 29604 |
| 2026-07-15 | 54.59 | $21.42 | 195206 |
| 2026-07-14 | 52.44 | $21.33 | 92900 |
| 2026-07-13 | 51.95 | $21.31 | 48616 |
| 2026-07-10 | 53.76 | $21.38 | 36500 |
| 2026-07-09 | 54.54 | $21.41 | 45000 |
| 2026-07-08 | 53.04 | $21.34 | 76100 |
| 2026-07-07 | 53.04 | $21.34 | 54810 |
| 2026-07-06 | 53.27 | $21.35 | 54812 |
| 2026-07-02 | 48.92 | $21.14 | 43202 |
| 2026-07-01 | 48.70 | $21.13 | 54400 |
| 2026-06-30 | 42.47 | $20.86 | 578400 |
| 2026-06-29 | 44.37 | $20.96 | 64202 |
| 2026-06-26 | 40.31 | $20.80 | 90200 |
| 2026-06-25 | 43.11 | $20.95 | 132500 |
| 2026-06-24 | 41.83 | $20.90 | 126800 |
| 2026-06-23 | 40.04 | $20.83 | 69315 |
| 2026-06-22 | 41.61 | $20.92 | 40600 |
| 2026-06-18 | 44.95 | $21.10 | 71900 |
| 2026-06-17 | 39.85 | $20.90 | 34900 |
| 2026-06-16 | 40.20 | $20.92 | 71000 |
| 2026-06-15 | 40.72 | $20.95 | 50300 |
| 2026-06-12 | 48.13 | $21.33 | 30300 |
| 2026-06-11 | 48.80 | $21.36 | 293147 |
| 2026-06-10 | 42.78 | $21.12 | 72300 |
| 2026-06-09 | 38.79 | $20.98 | 75400 |
| 2026-06-08 | 37.61 | $20.94 | 50500 |
| 2026-06-05 | 39.99 | $21.07 | 49855 |
| 2026-06-04 | 44.75 | $21.30 | 19700 |
| 2026-06-03 | 45.00 | $21.31 | 21226 |
| 2026-06-02 | 49.89 | $21.52 | 77300 |
| 2026-06-01 | 51.95 | $21.60 | 30113 |
| 2026-05-29 | 46.74 | $21.40 | 100700 |
| 2026-05-28 | 43.84 | $21.30 | 25810 |
| 2026-05-27 | 40.78 | $21.20 | 63300 |
| 2026-05-26 | 42.77 | $21.29 | 27600 |
| 2026-05-22 | 39.99 | $21.20 | 13500 |
| 2026-05-21 | 39.99 | $21.20 | 21400 |
| 2026-05-20 | 42.04 | $21.30 | 25438 |
| 2026-05-19 | 38.12 | $21.17 | 22000 |
| 2026-05-18 | 40.74 | $21.30 | 32800 |
| 2026-05-15 | 40.44 | $21.29 | 23111 |
| 2026-05-14 | 46.19 | $21.55 | 19400 |
| 2026-05-13 | 47.68 | $21.61 | 26100 |
| 2026-05-12 | 48.67 | $21.65 | 24100 |
| 2026-05-11 | 47.10 | $21.59 | 36700 |
| 2026-05-08 | 47.80 | $21.62 | 43043 |
| 2026-05-07 | 43.87 | $21.47 | 35207 |
| 2026-05-06 | 45.61 | $21.55 | 19549 |
| 2026-05-05 | 44.30 | $21.50 | 27600 |
| 2026-05-04 | 45.55 | $21.56 | 42600 |
| 2026-05-01 | 46.38 | $21.60 | 23500 |
| 2026-04-30 | 45.67 | $21.57 | 61437 |
| 2026-04-29 | 43.31 | $21.47 | 20549 |
| 2026-04-28 | 46.17 | $21.62 | 26411 |
| 2026-04-27 | 47.77 | $21.70 | 16014 |
| 2026-04-24 | 47.55 | $21.69 | 28900 |
| 2026-04-23 | 47.55 | $21.69 | 62827 |
| 2026-04-22 | 48.45 | $21.74 | 20200 |
| 2026-04-21 | 48.63 | $21.75 | 31327 |
| 2026-04-20 | 51.83 | $21.93 | 23000 |
| 2026-04-17 | 52.56 | $21.97 | 32000 |
| 2026-04-16 | 48.79 | $21.75 | 21907 |
| 2026-04-15 | 50.53 | $21.85 | 30000 |
| 2026-04-14 | 49.50 | $21.79 | 42200 |
| 2026-04-13 | 46.89 | $21.64 | 45919 |
| 2026-04-10 | 45.46 | $21.56 | 51800 |
| 2026-04-09 | 41.74 | $21.36 | 31600 |
| 2026-04-08 | 39.99 | $21.27 | 35223 |
| 2026-04-07 | 38.62 | $21.20 | 29200 |
| 2026-04-06 | 36.87 | $21.11 | 30200 |
| 2026-04-02 | 37.32 | $21.15 | 41600 |
| 2026-04-01 | 30.70 | $20.82 | 103800 |
| 2026-03-31 | 25.73 | $20.60 | 328000 |
| 2026-03-30 | 28.66 | $20.93 | 51800 |
| 2026-03-27 | 31.11 | $21.17 | 27500 |
| 2026-03-26 | 33.73 | $21.40 | 50600 |
| 2026-03-25 | 37.81 | $21.71 | 29100 |
| 2026-03-24 | 37.81 | $21.71 | 34500 |
| 2026-03-23 | 40.67 | $21.91 | 42800 |
| 2026-03-20 | 31.27 | $21.53 | 43100 |
| 2026-03-19 | 38.42 | $22.00 | 36000 |
| 2026-03-18 | 36.06 | $21.92 | 32800 |
| 2026-03-17 | 36.90 | $21.97 | 25100 |
| 2026-03-16 | 34.58 | $21.89 | 35200 |
| 2026-03-13 | 33.12 | $21.84 | 33834 |
| 2026-03-12 | 40.09 | $22.25 | 44500 |
| 2026-03-11 | 41.09 | $22.30 | 18800 |
| 2026-03-10 | 42.93 | $22.39 | 58400 |
| 2026-03-09 | 43.34 | $22.41 | 51900 |
| 2026-03-06 | 48.12 | $22.63 | 38900 |
| 2026-03-05 | 49.30 | $22.68 | 28100 |
| 2026-03-04 | 51.95 | $22.79 | 40200 |
| 2026-03-03 | 46.48 | $22.57 | 29500 |
| 2026-03-02 | 50.45 | $22.73 | 61800 |
| 2026-02-27 | 43.91 | $22.50 | 236400 |
| 2026-02-26 | 49.59 | $22.71 | 26100 |
| 2026-02-25 | 51.08 | $22.76 | 55200 |
| 2026-02-24 | 48.42 | $22.67 | 50000 |
| 2026-02-23 | 49.56 | $22.71 | 27200 |
| 2026-02-20 | 55.43 | $22.90 | 35900 |
| 2026-02-19 | 53.50 | $22.83 | 38700 |
| 2026-02-18 | 60.22 | $23.02 | 60100 |
| 2026-02-17 | 63.40 | $23.10 | 50500 |
| 2026-02-13 | 59.87 | $22.96 | 36400 |
| 2026-02-12 | 57.66 | $22.88 | 22300 |
| 2026-02-11 | 57.10 | $22.86 | 617400 |
| 2026-02-10 | 58.20 | $22.89 | 356500 |
| 2026-02-09 | 57.15 | $22.85 | 34100 |
| 2026-02-06 | 54.73 | $22.76 | 53400 |
| 2026-02-05 | 51.55 | $22.65 | 27800 |
| 2026-02-04 | 52.50 | $22.68 | 28800 |
| 2026-02-03 | 50.16 | $22.60 | 38100 |
| 2026-02-02 | 50.16 | $22.60 | 47300 |
| 2026-01-30 | 47.22 | $22.50 | 56500 |
| 2026-01-29 | 52.84 | $22.69 | 34800 |
| 2026-01-28 | 53.48 | $22.71 | 26500 |
| 2026-01-27 | 54.73 | $22.75 | 48000 |
| 2026-01-26 | 58.64 | $22.87 | 33200 |
| 2026-01-23 | 60.00 | $22.91 | 43100 |
| 2026-01-22 | 59.10 | $22.87 | 32400 |
| 2026-01-21 | 58.21 | $22.83 | 31200 |
| 2026-01-20 | 57.55 | $22.80 | 61600 |
| 2026-01-16 | 59.03 | $22.85 | 30500 |
| 2026-01-15 | 59.61 | $22.87 | 27400 |
| 2026-01-14 | 61.04 | $22.92 | 35500 |
| 2026-01-13 | 60.50 | $22.89 | 38000 |
| 2026-01-12 | 59.61 | $22.84 | 39200 |
| 2026-01-09 | 58.37 | $22.77 | 51400 |
| 2026-01-08 | 56.37 | $22.66 | 70600 |
| 2026-01-07 | 54.08 | $22.54 | 24900 |
| 2026-01-06 | 52.91 | $22.48 | 34800 |
| 2026-01-05 | 57.31 | $22.67 | 92000 |
| 2026-01-02 | 50.98 | $22.36 | 47500 |
| 2025-12-31 | 44.71 | $22.11 | 117400 |
| 2025-12-30 | 47.98 | $22.25 | 45800 |
| 2025-12-29 | 48.22 | $22.26 | 54700 |
| 2025-12-26 | 50.36 | $22.35 | 39400 |
| 2025-12-24 | 49.89 | $22.33 | 24100 |
| 2025-12-23 | 48.02 | $22.25 | 58100 |
| 2025-12-22 | 48.45 | $22.27 | 95000 |
| 2025-12-19 | 49.72 | $22.33 | 60500 |
| 2025-12-18 | 50.34 | $22.36 | 72000 |
| 2025-12-17 | 47.63 | $22.23 | 41700 |
| 2025-12-16 | 49.61 | $22.33 | 92800 |
| 2025-12-15 | 44.56 | $22.10 | 129000 |
| 2025-12-12 | 44.56 | $22.10 | 57100 |
| 2025-12-11 | 47.75 | $22.27 | 55600 |
| 2025-12-10 | 47.95 | $22.28 | 47800 |
| 2025-12-09 | 45.66 | $22.17 | 78600 |
| 2025-12-08 | 43.08 | $22.05 | 80200 |
| 2025-12-05 | 38.69 | $21.86 | 63200 |
| 2025-12-04 | 41.75 | $22.05 | 62500 |
| 2025-12-03 | 42.59 | $22.10 | 46400 |
| 2025-12-02 | 40.77 | $22.02 | 69600 |
| 2025-12-01 | 36.99 | $21.86 | 49800 |
| 2025-11-28 | 38.45 | $21.96 | 94200 |
| 2025-11-26 | 39.94 | $22.06 | 46700 |
| 2025-11-25 | 36.67 | $21.92 | 48200 |
| 2025-11-24 | 36.67 | $21.92 | 41000 |
| 2025-11-21 | 35.07 | $21.85 | 34000 |
| 2025-11-20 | 34.39 | $21.82 | 35300 |
| 2025-11-19 | 36.81 | $22.02 | 26800 |
| 2025-11-18 | 37.57 | $22.08 | 47900 |
| 2025-11-17 | 37.57 | $22.08 | 80400 |
| 2025-11-14 | 40.84 | $22.34 | 66000 |
| 2025-11-13 | 44.22 | $22.58 | 25100 |
| 2025-11-12 | 49.94 | $22.93 | 23200 |
| 2025-11-11 | 50.29 | $22.95 | 34300 |
| 2025-11-10 | 46.32 | $22.73 | 29400 |
| 2025-11-07 | 42.98 | $22.56 | 66300 |
| 2025-11-06 | 39.84 | $22.41 | 50800 |
| 2025-11-05 | 41.28 | $22.51 | 45100 |
| 2025-11-04 | 41.57 | $22.53 | 37500 |
| 2025-11-03 | 45.45 | $22.79 | 73600 |
| 2025-10-31 | 43.72 | $22.70 | 110600 |
| 2025-10-30 | 46.85 | $22.90 | 45000 |
| 2025-10-29 | 55.32 | $23.35 | 45500 |
| 2025-10-28 | 56.39 | $23.40 | 25400 |
| 2025-10-27 | 56.39 | $23.40 | 24900 |
| 2025-10-24 | 56.99 | $23.43 | 26800 |
| 2025-10-23 | 56.41 | $23.39 | 34700 |
| 2025-10-22 | 54.17 | $23.24 | 43600 |
| 2025-10-21 | 55.07 | $23.29 | 34000 |
| 2025-10-20 | 52.07 | $23.09 | 30400 |
| 2025-10-17 | 47.94 | $22.84 | 29600 |
| 2025-10-16 | 44.49 | $22.65 | 24100 |
| 2025-10-15 | 43.55 | $22.60 | 82100 |
| 2025-10-14 | 44.12 | $22.64 | 85300 |
| 2025-10-13 | 51.04 | $23.08 | 14700 |
| 2025-10-10 | 47.67 | $22.89 | 31000 |
| 2025-10-09 | 51.00 | $23.08 | 24900 |
| 2025-10-08 | 51.91 | $23.13 | 30400 |
| 2025-10-07 | 53.17 | $23.20 | 53300 |
| 2025-10-06 | 50.74 | $23.05 | 30000 |
| 2025-10-03 | 51.93 | $23.12 | 63600 |
| 2025-10-02 | 51.78 | $23.11 | 35900 |
| 2025-10-01 | 52.09 | $23.13 | 50500 |
| 2025-09-30 | 48.01 | $22.86 | 137600 |
| 2025-09-29 | 56.48 | $23.36 | 23200 |
| 2025-09-26 | 60.33 | $23.55 | 44400 |
| 2025-09-25 | 58.04 | $23.39 | 48300 |
| 2025-09-24 | 60.96 | $23.53 | 39400 |
| 2025-09-23 | 61.38 | $23.55 | 31400 |
| 2025-09-22 | 60.61 | $23.49 | 28400 |
| 2025-09-19 | 59.98 | $23.44 | 57900 |
| 2025-09-18 | 56.09 | $23.15 | 29500 |
| 2025-09-17 | 54.80 | $23.06 | 48700 |
| 2025-09-16 | 55.66 | $23.11 | 101100 |
| 2025-09-15 | 60.37 | $23.37 | 59900 |
| 2025-09-12 | 66.10 | $23.65 | 32700 |
| 2025-09-11 | 67.18 | $23.70 | 54900 |
| 2025-09-10 | 66.23 | $23.61 | 42200 |
| 2025-09-09 | 65.61 | $23.55 | 46200 |
| 2025-09-08 | 65.40 | $23.53 | 39300 |
| 2025-09-05 | 64.71 | $23.46 | 43900 |
| 2025-09-04 | 60.04 | $23.03 | 28800 |
| 2025-09-03 | 58.07 | $22.87 | 29700 |
| 2025-09-02 | 56.29 | $22.73 | 32200 |
| 2025-08-29 | 55.39 | $22.66 | 159000 |
| 2025-08-28 | 64.62 | $23.17 | 41200 |
| 2025-08-27 | 64.40 | $23.15 | 31100 |
| 2025-08-26 | 62.74 | $23.00 | 45000 |
| 2025-08-25 | 66.88 | $23.21 | 39800 |
| 2025-08-22 | 68.31 | $23.28 | 33700 |
| 2025-08-21 | 66.36 | $23.08 | 38400 |
| 2025-08-20 | 68.77 | $23.20 | 55900 |
| 2025-08-19 | 65.60 | $22.88 | 42200 |
| 2025-08-18 | 62.92 | $22.64 | 35000 |
| 2025-08-15 | 61.37 | $22.51 | 39400 |
| 2025-08-14 | 64.52 | $22.67 | 24900 |
| 2025-08-13 | 67.83 | $22.83 | 45100 |
| 2025-08-12 | 64.84 | $22.55 | 46000 |
| 2025-08-11 | 61.15 | $22.25 | 35800 |
| 2025-08-08 | 58.83 | $22.08 | 53600 |
| 2025-08-07 | 57.98 | $22.02 | 53800 |
| 2025-08-06 | 58.17 | $22.03 | 51900 |
| 2025-08-05 | 64.55 | $22.35 | 27700 |
| 2025-08-04 | 66.50 | $22.44 | 41300 |
| 2025-08-01 | 64.10 | $22.23 | 18100 |
| 2025-07-31 | 63.63 | $22.19 | 199400 |
| 2025-07-30 | 62.57 | $22.10 | 84600 |
| 2025-07-29 | 65.79 | $22.26 | 36500 |
| 2025-07-28 | 62.84 | $22.00 | 76200 |
| 2025-07-25 | 64.05 | $22.06 | 93200 |
| 2025-07-24 | 58.78 | $21.64 | 40500 |
| 2025-07-23 | 54.23 | $21.34 | 60300 |
| 2025-07-22 | 52.91 | $21.26 | 32400 |
| 2025-07-21 | 53.64 | $21.30 | 67800 |
| 2025-07-18 | 53.64 | $21.30 | 30100 |
| 2025-07-17 | 54.84 | $21.37 | 107800 |
| 2025-07-16 | 52.08 | $21.18 | 46400 |
| 2025-07-15 | 54.94 | $21.35 | 27900 |
| 2025-07-14 | 56.86 | $21.46 | 61000 |
| 2025-07-11 | 58.08 | $21.53 | 68000 |
| 2025-07-10 | 62.28 | $21.76 | 46100 |
| 2025-07-09 | 58.98 | $21.49 | 36500 |
| 2025-07-08 | 54.79 | $21.19 | 49100 |
| 2025-07-07 | 51.68 | $20.99 | 53900 |
| 2025-07-03 | 54.72 | $21.16 | 21800 |
| 2025-07-02 | 54.27 | $21.13 | 53700 |
| 2025-07-01 | 47.07 | $20.70 | 49900 |
| 2025-06-30 | 44.16 | $20.55 | 196100 |
| 2025-06-27 | 48.94 | $20.83 | 50900 |
| 2025-06-26 | 51.00 | $20.94 | 26600 |
| 2025-06-25 | 46.74 | $20.72 | 32300 |
| 2025-06-24 | 48.56 | $20.82 | 59400 |
| 2025-06-23 | 47.39 | $20.76 | 29400 |
| 2025-06-20 | 47.20 | $20.75 | 33900 |
| 2025-06-18 | 44.34 | $20.60 | 49100 |
| 2025-06-17 | 42.96 | $20.53 | 26900 |
| 2025-06-16 | 43.40 | $20.56 | 64600 |
| 2025-06-13 | 47.35 | $20.82 | 28900 |
| 2025-06-12 | 55.25 | $21.25 | 39300 |
| 2025-06-11 | 53.00 | $21.12 | 30900 |
| 2025-06-10 | 54.40 | $21.19 | 37000 |
| 2025-06-09 | 53.40 | $21.13 | 30100 |
| 2025-06-06 | 54.93 | $21.21 | 31000 |
| 2025-06-05 | 57.68 | $21.35 | 68500 |
| 2025-06-04 | 56.50 | $21.27 | 68800 |
| 2025-06-03 | 54.38 | $21.13 | 42200 |
| 2025-06-02 | 53.14 | $21.05 | 38700 |
| 2025-05-30 | 55.65 | $21.19 | 159100 |
| 2025-05-29 | 51.45 | $20.92 | 38000 |
| 2025-05-28 | 50.29 | $20.85 | 45200 |
| 2025-05-27 | 50.45 | $20.86 | 107500 |
| 2025-05-23 | 43.25 | $20.45 | 57800 |
| 2025-05-22 | 41.07 | $20.34 | 71100 |
| 2025-05-21 | 39.26 | $20.25 | 70100 |
| 2025-05-20 | 42.13 | $20.46 | 47300 |
| 2025-05-19 | 42.70 | $20.50 | 72700 |
| 2025-05-16 | 40.62 | $20.39 | 97100 |
| 2025-05-15 | 37.06 | $20.21 | 137300 |
| 2025-05-14 | 37.06 | $20.21 | 235700 |
| 2025-05-13 | 46.23 | $20.87 | 32800 |
| 2025-05-12 | 46.03 | $20.86 | 82600 |
| 2025-05-09 | 43.14 | $20.71 | 29200 |
| 2025-05-08 | 41.55 | $20.63 | 38800 |
| 2025-05-07 | 42.68 | $20.71 | 23700 |
| 2025-05-06 | 40.76 | $20.61 | 43300 |
| 2025-05-05 | 39.01 | $20.52 | 86800 |
| 2025-05-02 | 40.14 | $20.61 | 57400 |
| 2025-05-01 | 41.53 | $20.72 | 43000 |
| 2025-04-30 | 43.07 | $20.84 | 57800 |
| 2025-04-29 | 47.71 | $21.17 | 32000 |
| 2025-04-28 | 47.38 | $21.15 | 43500 |
| 2025-04-25 | 48.09 | $21.20 | 41300 |
| 2025-04-24 | 45.93 | $21.06 | 49300 |
| 2025-04-23 | 43.37 | $20.90 | 58800 |
| 2025-04-22 | 37.58 | $20.57 | 51700 |
| 2025-04-21 | 31.75 | $20.28 | 165200 |
| 2025-04-17 | 31.85 | $20.29 | 46000 |
| 2025-04-16 | 30.43 | $20.22 | 58700 |
| 2025-04-15 | 30.60 | $20.24 | 60700 |
| 2025-04-14 | 30.68 | $20.25 | 79300 |
| 2025-04-11 | 24.89 | $19.95 | 84300 |
| 2025-04-10 | 26.50 | $20.18 | 43000 |
| 2025-04-09 | 31.58 | $20.78 | 103000 |
| 2025-04-08 | 15.73 | $20.16 | 187700 |
| 2025-04-07 | 15.73 | $20.16 | 103700 |
| 2025-04-04 | 16.69 | $20.33 | 270900 |
| 2025-04-03 | 23.46 | $21.18 | 122700 |
| 2025-04-02 | 26.47 | $21.43 | 101700 |
| 2025-04-01 | 26.11 | $21.42 | 127300 |
| 2025-03-31 | 26.23 | $21.43 | 341300 |
| 2025-03-28 | 27.57 | $21.54 | 136800 |
| 2025-03-27 | 27.82 | $21.56 | 132700 |
| 2025-03-26 | 28.92 | $21.65 | 53100 |
| 2025-03-25 | 32.15 | $21.89 | 43900 |
| 2025-03-24 | 32.59 | $21.92 | 31500 |
| 2025-03-21 | 33.01 | $21.95 | 48200 |
| 2025-03-20 | 30.44 | $21.86 | 56500 |
| 2025-03-19 | 31.20 | $21.92 | 128400 |
| 2025-03-18 | 33.02 | $22.06 | 62300 |
| 2025-03-17 | 33.82 | $22.12 | 79800 |
| 2025-03-14 | 33.82 | $22.12 | 64200 |
| 2025-03-13 | 38.46 | $22.45 | 74300 |
| 2025-03-12 | 40.21 | $22.56 | 50300 |
| 2025-03-11 | 38.27 | $22.48 | 81900 |
| 2025-03-10 | 37.55 | $22.45 | 83900 |
| 2025-03-07 | 38.40 | $22.51 | 21900 |
| 2025-03-06 | 39.40 | $22.58 | 62100 |
| 2025-03-05 | 41.12 | $22.70 | 27500 |
| 2025-03-04 | 41.12 | $22.70 | 31600 |
| 2025-03-03 | 42.67 | $22.81 | 51300 |
| 2025-02-28 | 42.81 | $22.82 | 52400 |
| 2025-02-27 | 42.28 | $22.79 | 71700 |
| 2025-02-26 | 42.53 | $22.81 | 98900 |
| 2025-02-25 | 38.51 | $22.58 | 169300 |
| 2025-02-24 | 44.41 | $23.04 | 68700 |
| 2025-02-21 | 42.97 | $22.96 | 83700 |
| 2025-02-20 | 43.78 | $23.02 | 52300 |
| 2025-02-19 | 45.83 | $23.17 | 35700 |
| 2025-02-18 | 46.66 | $23.23 | 39700 |
| 2025-02-14 | 48.61 | $23.37 | 44800 |
| 2025-02-13 | 47.72 | $23.31 | 31700 |
| 2025-02-12 | 43.87 | $23.06 | 32500 |
| 2025-02-11 | 46.75 | $23.28 | 19900 |
| 2025-02-10 | 47.15 | $23.31 | 35900 |
| 2025-02-07 | 46.42 | $23.26 | 29400 |
| 2025-02-06 | 47.67 | $23.36 | 36300 |
| 2025-02-05 | 49.44 | $23.50 | 39300 |
| 2025-02-04 | 45.46 | $23.21 | 38000 |
| 2025-02-03 | 44.02 | $23.11 | 38600 |
| 2025-01-31 | 48.26 | $23.46 | 85800 |
| 2025-01-30 | 55.54 | $23.96 | 15300 |
| 2025-01-29 | 54.63 | $23.89 | 25000 |
| 2025-01-28 | 55.55 | $23.95 | 27500 |
| 2025-01-27 | 60.06 | $24.23 | 73400 |
| 2025-01-24 | 51.02 | $23.56 | 28800 |
| 2025-01-23 | 49.40 | $23.46 | 40700 |
| 2025-01-22 | 50.84 | $23.55 | 30800 |
| 2025-01-21 | 50.38 | $23.52 | 52300 |
| 2025-01-17 | 44.11 | $23.14 | 33400 |
| 2025-01-16 | 43.76 | $23.12 | 117600 |
| 2025-01-15 | 38.36 | $22.83 | 81600 |
| 2025-01-14 | 29.74 | $22.44 | 93900 |
| 2025-01-13 | 29.85 | $22.45 | 150500 |
| 2025-01-10 | 37.67 | $23.09 | 97400 |
| 2025-01-08 | 42.46 | $23.38 | 35600 |
| 2025-01-07 | 42.46 | $23.38 | 126600 |
| 2025-01-06 | 44.03 | $23.47 | 87900 |
| 2025-01-03 | 43.37 | $23.44 | 83200 |
| 2025-01-02 | 38.78 | $23.24 | 116900 |
| 2024-12-31 | 22.71 | $22.70 | 605100 |
| 2024-12-30 | 24.40 | $22.85 | 236200 |
| 2024-12-27 | 26.94 | $23.05 | 83700 |
| 2024-12-26 | 29.26 | $23.21 | 45900 |
| 2024-12-24 | 30.99 | $23.32 | 36600 |
| 2024-12-23 | 32.15 | $23.39 | 42300 |
| 2024-12-20 | 32.98 | $23.44 | 94400 |
| 2024-12-19 | 30.23 | $23.36 | 87900 |
| 2024-12-18 | 32.62 | $23.51 | 108700 |
| 2024-12-17 | 30.89 | $23.46 | 53600 |
| 2024-12-16 | 29.17 | $23.41 | 102600 |
| 2024-12-13 | 28.83 | $23.40 | 81400 |
| 2024-12-12 | 35.99 | $23.84 | 98200 |
| 2024-12-11 | 36.78 | $23.88 | 74000 |
| 2024-12-10 | 36.78 | $23.88 | 70500 |
| 2024-12-09 | 38.10 | $23.95 | 60700 |
| 2024-12-06 | 39.85 | $24.04 | 35200 |
| 2024-12-05 | 40.63 | $24.08 | 47800 |
| 2024-12-04 | 39.79 | $24.05 | 54000 |
| 2024-12-03 | 37.53 | $23.97 | 73500 |
| 2024-12-02 | 38.56 | $24.03 | 60500 |
| 2024-11-29 | 38.73 | $24.04 | 279400 |
| 2024-11-27 | 41.30 | $24.19 | 21500 |
| 2024-11-26 | 39.78 | $24.13 | 42200 |
| 2024-11-25 | 41.83 | $24.25 | 19600 |
| 2024-11-22 | 38.57 | $24.12 | 33700 |
| 2024-11-21 | 39.38 | $24.17 | 30300 |
| 2024-11-20 | 33.27 | $23.94 | 49100 |
| 2024-11-19 | 37.66 | $24.22 | 25700 |
| 2024-11-18 | 38.52 | $24.27 | 36300 |
| 2024-11-15 | 40.09 | $24.36 | 22600 |
| 2024-11-14 | 40.43 | $24.38 | 24900 |
| 2024-11-13 | 40.19 | $24.37 | 44900 |
| 2024-11-12 | 41.83 | $24.47 | 45700 |
| 2024-11-11 | 52.17 | $24.98 | 36100 |
| 2024-11-08 | 55.22 | $25.10 | 24000 |
| 2024-11-07 | 55.22 | $25.10 | 21300 |
| 2024-11-06 | 53.59 | $25.02 | 17700 |
| 2024-11-05 | 57.84 | $25.19 | 33400 |
| 2024-11-04 | 52.58 | $24.94 | 21500 |
| 2024-11-01 | 46.49 | $24.70 | 19100 |
| 2024-10-31 | 49.51 | $24.82 | 54400 |
| 2024-10-30 | 52.77 | $24.94 | 20800 |
| 2024-10-29 | 54.47 | $25.00 | 40200 |
| 2024-10-28 | 56.49 | $25.07 | 19200 |
| 2024-10-25 | 54.42 | $24.98 | 44400 |
| 2024-10-24 | 52.02 | $24.88 | 24900 |
| 2024-10-23 | 51.04 | $24.84 | 22500 |
| 2024-10-22 | 53.65 | $24.94 | 16800 |
| 2024-10-21 | 49.21 | $24.76 | 20600 |
| 2024-10-18 | 52.67 | $24.89 | 34200 |
| 2024-10-17 | 53.49 | $24.92 | 21700 |
| 2024-10-16 | 55.70 | $25.00 | 29500 |
| 2024-10-15 | 55.48 | $24.99 | 38300 |
| 2024-10-14 | 56.00 | $25.01 | 13900 |
| 2024-10-11 | 55.81 | $25.00 | 15700 |
| 2024-10-10 | 51.21 | $24.78 | 22000 |
| 2024-10-09 | 57.39 | $25.02 | 48100 |
| 2024-10-08 | 56.98 | $25.00 | 40700 |
| 2024-10-07 | 54.70 | $24.89 | 18100 |
| 2024-10-04 | 57.88 | $25.01 | 102300 |
| 2024-10-03 | 57.49 | $24.99 | 124400 |
| 2024-10-02 | 56.73 | $24.95 | 50900 |
| 2024-10-01 | 62.03 | $25.15 | 51300 |
| 2024-09-30 | 53.83 | $24.75 | 219500 |
| 2024-09-27 | 58.97 | $24.92 | 285100 |
| 2024-09-26 | 57.62 | $24.86 | 89000 |
| 2024-09-25 | 59.81 | $24.93 | 68700 |
| 2024-09-24 | 55.69 | $24.75 | 158400 |
| 2024-09-23 | 58.87 | $24.85 | 56100 |
| 2024-09-20 | 59.52 | $24.87 | 60600 |
| 2024-09-19 | 59.83 | $24.88 | 480900 |
| 2024-09-18 | 55.63 | $24.69 | 53900 |
| 2024-09-17 | 56.22 | $24.71 | 31200 |
| 2024-09-16 | 56.00 | $24.70 | 71100 |
| 2024-09-13 | 55.79 | $24.69 | 37300 |
| 2024-09-12 | 63.98 | $24.97 | 85600 |
| 2024-09-11 | 64.63 | $24.99 | 33900 |
| 2024-09-10 | 67.20 | $25.07 | 40800 |
| 2024-09-09 | 69.16 | $25.13 | 55700 |
| 2024-09-06 | 68.28 | $25.07 | 33600 |
| 2024-09-05 | 71.17 | $25.16 | 30900 |
| 2024-09-04 | 69.97 | $25.07 | 36500 |
| 2024-09-03 | 68.86 | $24.99 | 29300 |
| 2024-08-30 | 69.78 | $25.02 | 289300 |
| 2024-08-29 | 69.78 | $25.02 | 49300 |
| 2024-08-28 | 69.65 | $25.01 | 52300 |
| 2024-08-27 | 68.33 | $24.90 | 35600 |
| 2024-08-26 | 66.03 | $24.72 | 32300 |
| 2024-08-23 | 61.60 | $24.42 | 37000 |
| 2024-08-22 | 58.71 | $24.25 | 29200 |
| 2024-08-21 | 57.45 | $24.18 | 57000 |
| 2024-08-20 | 59.92 | $24.28 | 21000 |
| 2024-08-19 | 59.92 | $24.28 | 19200 |
| 2024-08-16 | 57.62 | $24.14 | 33400 |
| 2024-08-15 | 54.80 | $23.98 | 44400 |
| 2024-08-14 | 56.13 | $24.04 | 35600 |
| 2024-08-13 | 53.44 | $23.89 | 25400 |
| 2024-08-12 | 49.10 | $23.67 | 24800 |
| 2024-08-09 | 52.04 | $23.81 | 19700 |
| 2024-08-08 | 54.46 | $23.92 | 35900 |
| 2024-08-07 | 50.47 | $23.72 | 35400 |
| 2024-08-06 | 48.54 | $23.63 | 39700 |
| 2024-08-05 | 45.87 | $23.51 | 42000 |
| 2024-08-02 | 51.60 | $23.78 | 42200 |
| 2024-08-01 | 49.83 | $23.70 | 53200 |
| 2024-07-31 | 45.35 | $23.51 | 179600 |
| 2024-07-30 | 53.76 | $23.86 | 21400 |
| 2024-07-29 | 54.87 | $23.90 | 25300 |
| 2024-07-26 | 54.65 | $23.89 | 23900 |
| 2024-07-25 | 49.20 | $23.66 | 31600 |
| 2024-07-24 | 45.70 | $23.53 | 41100 |
| 2024-07-23 | 52.28 | $23.78 | 24300 |
| 2024-07-22 | 54.99 | $23.87 | 26900 |
| 2024-07-19 | 54.24 | $23.84 | 25100 |
| 2024-07-18 | 53.25 | $23.80 | 41500 |
| 2024-07-17 | 53.25 | $23.80 | 27800 |
| 2024-07-16 | 54.31 | $23.84 | 31800 |
| 2024-07-15 | 52.98 | $23.78 | 37500 |
| 2024-07-12 | 54.75 | $23.85 | 52900 |
| 2024-07-11 | 54.12 | $23.82 | 41600 |
| 2024-07-10 | 49.74 | $23.62 | 66100 |
| 2024-07-09 | 44.99 | $23.43 | 36400 |
| 2024-07-08 | 47.22 | $23.53 | 43200 |
| 2024-07-05 | 47.90 | $23.56 | 26900 |
| 2024-07-03 | 48.11 | $23.57 | 26300 |
| 2024-07-02 | 43.99 | $23.40 | 32800 |
| 2024-07-01 | 41.39 | $23.30 | 103700 |
| 2024-06-28 | 42.32 | $23.35 | 103200 |
| 2024-06-27 | 44.82 | $23.48 | 39400 |
| 2024-06-26 | 46.42 | $23.56 | 26700 |
| 2024-06-25 | 45.96 | $23.54 | 51600 |
| 2024-06-24 | 44.15 | $23.46 | 30500 |
| 2024-06-21 | 42.54 | $23.39 | 30300 |
| 2024-06-20 | 40.45 | $23.30 | 29200 |
| 2024-06-18 | 42.07 | $23.40 | 57700 |
| 2024-06-17 | 38.57 | $23.25 | 53100 |
| 2024-06-14 | 39.78 | $23.33 | 45200 |
| 2024-06-13 | 46.80 | $23.73 | 37100 |
| 2024-06-12 | 43.74 | $23.60 | 45500 |
| 2024-06-11 | 39.40 | $23.43 | 35300 |
| 2024-06-10 | 40.09 | $23.47 | 26500 |
| 2024-06-07 | 42.20 | $23.59 | 37200 |
| 2024-06-06 | 43.28 | $23.65 | 44800 |
| 2024-06-05 | 43.81 | $23.68 | 31800 |
| 2024-06-04 | 43.81 | $23.68 | 48100 |
| 2024-06-03 | 42.32 | $23.61 | 51300 |
| 2024-05-31 | 37.82 | $23.41 | 382300 |
| 2024-05-30 | 36.17 | $23.34 | 80900 |
| 2024-05-29 | 35.94 | $23.33 | 38600 |
| 2024-05-28 | 40.39 | $23.65 | 25200 |
| 2024-05-24 | 41.30 | $23.71 | 44200 |
| 2024-05-23 | 37.50 | $23.54 | 47200 |
| 2024-05-22 | 43.65 | $23.93 | 20000 |
| 2024-05-21 | 45.28 | $24.02 | 23900 |
| 2024-05-20 | 46.94 | $24.11 | 19600 |
| 2024-05-17 | 48.83 | $24.21 | 21100 |
| 2024-05-16 | 48.23 | $24.18 | 15100 |
| 2024-05-15 | 49.32 | $24.24 | 26600 |
| 2024-05-14 | 44.57 | $24.00 | 35100 |
| 2024-05-13 | 43.73 | $23.96 | 13900 |
| 2024-05-10 | 44.05 | $23.98 | 16800 |
| 2024-05-09 | 44.35 | $24.00 | 41200 |
| 2024-05-08 | 45.55 | $24.08 | 44500 |
| 2024-05-07 | 54.42 | $24.59 | 15300 |
| 2024-05-06 | 53.92 | $24.56 | 22600 |
| 2024-05-03 | 49.71 | $24.32 | 10700 |
| 2024-05-02 | 46.42 | $24.15 | 20400 |
| 2024-05-01 | 46.03 | $24.13 | 22100 |
| 2024-04-30 | 45.06 | $24.08 | 42700 |
| 2024-04-29 | 44.88 | $24.07 | 9500 |
| 2024-04-26 | 42.07 | $23.92 | 38100 |
| 2024-04-25 | 43.76 | $24.04 | 13600 |
| 2024-04-24 | 46.90 | $24.25 | 38000 |
| 2024-04-23 | 45.12 | $24.15 | 22000 |
| 2024-04-22 | 39.75 | $23.87 | 20400 |
| 2024-04-19 | 40.29 | $23.91 | 12500 |
| 2024-04-18 | 39.90 | $23.89 | 35400 |
| 2024-04-17 | 43.64 | $24.17 | 14900 |
| 2024-04-16 | 41.02 | $24.03 | 28500 |
| 2024-04-15 | 42.35 | $24.13 | 35100 |
| 2024-04-12 | 49.21 | $24.58 | 28400 |
| 2024-04-11 | 54.62 | $24.87 | 66400 |
| 2024-04-10 | 54.46 | $24.86 | 57300 |
| 2024-04-09 | 56.80 | $24.98 | 33800 |
| 2024-04-08 | 55.28 | $24.88 | 21400 |
| 2024-04-05 | 55.46 | $24.89 | 31900 |
| 2024-04-04 | 52.42 | $24.69 | 39100 |
| 2024-04-03 | 49.82 | $24.53 | 92400 |
| 2024-04-02 | 49.33 | $24.50 | 111300 |
| 2024-04-01 | 45.06 | $24.25 | 182500 |
| 2024-03-28 | 38.99 | $23.94 | 311100 |
| 2024-03-27 | 42.59 | $24.19 | 69200 |
| 2024-03-26 | 38.95 | $24.02 | 113000 |
| 2024-03-25 | 39.80 | $24.08 | 62000 |
| 2024-03-22 | 45.97 | $24.47 | 43700 |
| 2024-03-21 | 45.97 | $24.47 | 139800 |
| 2024-03-20 | 45.38 | $24.44 | 66000 |
| 2024-03-19 | 45.38 | $24.44 | 80400 |
| 2024-03-18 | 43.72 | $24.35 | 40300 |
| 2024-03-15 | 43.72 | $24.35 | 45500 |
| 2024-03-14 | 45.52 | $24.48 | 116400 |
| 2024-03-13 | 51.06 | $24.84 | 42800 |
| 2024-03-12 | 49.77 | $24.76 | 71000 |
| 2024-03-11 | 50.56 | $24.81 | 78200 |
| 2024-03-08 | 58.71 | $25.27 | 19700 |
| 2024-03-07 | 56.08 | $25.09 | 53500 |
| 2024-03-06 | 54.55 | $24.99 | 35400 |
| 2024-03-05 | 52.83 | $24.88 | 32900 |
| 2024-03-04 | 51.08 | $24.77 | 23900 |
| 2024-03-01 | 52.95 | $24.88 | 24800 |
| 2024-02-29 | 55.04 | $25.00 | 114100 |
| 2024-02-28 | 48.25 | $24.58 | 39600 |
| 2024-02-27 | 47.35 | $24.53 | 20900 |
| 2024-02-26 | 49.30 | $24.65 | 38500 |
| 2024-02-23 | 51.84 | $24.80 | 41900 |
| 2024-02-22 | 51.04 | $24.75 | 15800 |
| 2024-02-21 | 51.21 | $24.76 | 14500 |
| 2024-02-20 | 51.99 | $24.81 | 24200 |
| 2024-02-16 | 52.60 | $24.85 | 15500 |
| 2024-02-15 | 54.10 | $24.95 | 25500 |
| 2024-02-14 | 52.15 | $24.80 | 39100 |
| 2024-02-13 | 48.54 | $24.54 | 45800 |
| 2024-02-12 | 54.72 | $24.95 | 38500 |
| 2024-02-09 | 55.21 | $24.98 | 40600 |
| 2024-02-08 | 51.80 | $24.73 | 37400 |
| 2024-02-07 | 48.53 | $24.51 | 28200 |
| 2024-02-06 | 47.29 | $24.43 | 21400 |
| 2024-02-05 | 51.56 | $24.72 | 12500 |
| 2024-02-02 | 55.32 | $24.95 | 32800 |
| 2024-02-01 | 56.00 | $24.99 | 23200 |
| 2024-01-31 | 52.41 | $24.73 | 43000 |
| 2024-01-30 | 58.70 | $25.09 | 28000 |
| 2024-01-29 | 61.22 | $25.22 | 26300 |
| 2024-01-26 | 59.70 | $25.10 | 26600 |
| 2024-01-25 | 66.50 | $25.43 | 30500 |
| 2024-01-24 | 62.16 | $25.08 | 48600 |
| 2024-01-23 | 61.20 | $25.01 | 15600 |
| 2024-01-22 | 61.63 | $25.03 | 33500 |
| 2024-01-19 | 58.94 | $24.83 | 23400 |
| 2024-01-18 | 56.78 | $24.68 | 43400 |
| 2024-01-17 | 55.29 | $24.58 | 30200 |
| 2024-01-16 | 56.39 | $24.64 | 20000 |
| 2024-01-12 | 60.42 | $24.85 | 12400 |
| 2024-01-11 | 57.83 | $24.66 | 25200 |
| 2024-01-10 | 58.02 | $24.67 | 23900 |
| 2024-01-09 | 59.50 | $24.75 | 20600 |
| 2024-01-08 | 58.24 | $24.65 | 19400 |
| 2024-01-05 | 57.35 | $24.58 | 19800 |
| 2024-01-04 | 61.61 | $24.82 | 20000 |
| 2024-01-03 | 60.92 | $24.76 | 103800 |
| 2024-01-02 | 66.40 | $25.05 | 56200 |
| 2023-12-29 | 65.69 | $24.98 | 207300 |
| 2023-12-28 | 63.17 | $24.74 | 42100 |
| 2023-12-27 | 61.37 | $24.58 | 52800 |
| 2023-12-26 | 56.71 | $24.21 | 55900 |
| 2023-12-22 | 61.88 | $24.48 | 51000 |
| 2023-12-21 | 58.99 | $24.26 | 51300 |
| 2023-12-20 | 56.72 | $24.10 | 33600 |
| 2023-12-19 | 54.95 | $23.98 | 58900 |
| 2023-12-18 | 51.82 | $23.78 | 32200 |
| 2023-12-15 | 55.09 | $23.96 | 69900 |
| 2023-12-14 | 54.79 | $23.94 | 41400 |
| 2023-12-13 | 54.50 | $23.92 | 118200 |
| 2023-12-12 | 49.07 | $23.57 | 42900 |
| 2023-12-11 | 53.20 | $23.81 | 37800 |
| 2023-12-08 | 56.40 | $23.98 | 88000 |
| 2023-12-07 | 56.40 | $23.98 | 36100 |
| 2023-12-06 | 55.26 | $23.90 | 38200 |
| 2023-12-05 | 58.54 | $24.08 | 19000 |
| 2023-12-04 | 58.15 | $24.05 | 35700 |
| 2023-12-01 | 60.70 | $24.19 | 68600 |
| 2023-11-30 | 61.80 | $24.25 | 152500 |
| 2023-11-29 | 59.71 | $24.07 | 67000 |
| 2023-11-28 | 62.99 | $24.25 | 41100 |
| 2023-11-27 | 60.83 | $24.06 | 26000 |
| 2023-11-24 | 63.61 | $24.21 | 16400 |
| 2023-11-22 | 62.75 | $24.13 | 29700 |
| 2023-11-21 | 65.89 | $24.30 | 25100 |
| 2023-11-20 | 67.79 | $24.40 | 34500 |
| 2023-11-17 | 68.35 | $24.43 | 42200 |
| 2023-11-16 | 66.13 | $24.18 | 32400 |
| 2023-11-15 | 64.12 | $23.97 | 25000 |
| 2023-11-14 | 64.12 | $23.97 | 31800 |
| 2023-11-13 | 57.51 | $23.36 | 23700 |
| 2023-11-10 | 57.02 | $23.32 | 19400 |
| 2023-11-09 | 57.02 | $23.32 | 26000 |
| 2023-11-08 | 66.82 | $23.88 | 36300 |
| 2023-11-07 | 66.63 | $23.86 | 22900 |
| 2023-11-06 | 66.54 | $23.85 | 58900 |
| 2023-11-03 | 66.71 | $23.86 | 48300 |
| 2023-11-02 | 64.27 | $23.59 | 42000 |
| 2023-11-01 | 56.41 | $22.89 | 46800 |
| 2023-10-31 | 50.65 | $22.50 | 53300 |
| 2023-10-30 | 44.60 | $22.16 | 58800 |
| 2023-10-27 | 34.50 | $21.71 | 39900 |
| 2023-10-26 | 36.02 | $21.82 | 52000 |
| 2023-10-25 | 27.74 | $21.52 | 333800 |
| 2023-10-24 | 27.74 | $21.52 | 46900 |
| 2023-10-23 | 17.82 | $21.21 | 42700 |
| 2023-10-20 | 16.77 | $21.18 | 28200 |
| 2023-10-19 | 16.43 | $21.17 | 39100 |
| 2023-10-18 | 19.35 | $21.56 | 47000 |
| 2023-10-17 | 21.90 | $21.83 | 37900 |
| 2023-10-16 | 24.02 | $22.02 | 50300 |
| 2023-10-13 | 25.63 | $22.15 | 17700 |
| 2023-10-12 | 24.89 | $22.13 | 29600 |
| 2023-10-11 | 25.49 | $22.18 | 120200 |
| 2023-10-10 | 25.49 | $22.18 | 112800 |
| 2023-10-09 | 22.46 | $22.09 | 60000 |
| 2023-10-06 | 21.79 | $22.07 | 155300 |
| 2023-10-05 | 24.63 | $22.35 | 48600 |
| 2023-10-04 | 22.92 | $22.30 | 64700 |
| 2023-10-03 | 22.92 | $22.30 | 89900 |
| 2023-10-02 | 27.40 | $22.70 | 106600 |
| 2023-09-29 | 28.59 | $22.79 | 243500 |
| 2023-09-28 | 29.82 | $22.88 | 179500 |
| 2023-09-27 | 25.77 | $22.76 | 79900 |
| 2023-09-26 | 27.00 | $22.86 | 52400 |
| 2023-09-25 | 30.01 | $23.08 | 30600 |
| 2023-09-22 | 30.45 | $23.11 | 54000 |
| 2023-09-21 | 32.56 | $23.25 | 46200 |
| 2023-09-20 | 40.60 | $23.67 | 42400 |
| 2023-09-19 | 45.99 | $23.88 | 27100 |
| 2023-09-18 | 43.97 | $23.82 | 25400 |
| 2023-09-15 | 44.76 | $23.85 | 29300 |
| 2023-09-14 | 43.80 | $23.82 | 45100 |
| 2023-09-13 | 49.25 | $24.02 | 25200 |
| 2023-09-12 | 50.13 | $24.05 | 21800 |
| 2023-09-11 | 47.75 | $23.97 | 22300 |
| 2023-09-08 | 48.57 | $24.00 | 30500 |
| 2023-09-07 | 43.61 | $23.84 | 50300 |
| 2023-09-06 | 43.86 | $23.85 | 50400 |
| 2023-09-05 | 45.61 | $23.92 | 44900 |
| 2023-09-01 | 48.22 | $24.02 | 32200 |
| 2023-08-31 | 53.12 | $24.19 | 172700 |
| 2023-08-30 | 46.42 | $23.97 | 19300 |
| 2023-08-29 | 44.72 | $23.92 | 36700 |
| 2023-08-28 | 47.60 | $24.02 | 89700 |
| 2023-08-25 | 44.90 | $23.94 | 29000 |
| 2023-08-24 | 45.46 | $23.96 | 25700 |
| 2023-08-23 | 49.53 | $24.10 | 61400 |
| 2023-08-22 | 46.26 | $24.00 | 38800 |
| 2023-08-21 | 44.56 | $23.95 | 17800 |
| 2023-08-18 | 47.11 | $24.04 | 20600 |
| 2023-08-17 | 43.71 | $23.94 | 41200 |
| 2023-08-16 | 48.13 | $24.09 | 33200 |
| 2023-08-15 | 49.07 | $24.12 | 43000 |
| 2023-08-14 | 50.97 | $24.18 | 35900 |
| 2023-08-11 | 49.73 | $24.14 | 114300 |
| 2023-08-10 | 50.34 | $24.16 | 64900 |
| 2023-08-09 | 47.31 | $24.06 | 37700 |
| 2023-08-08 | 42.32 | $23.91 | 20800 |
| 2023-08-07 | 41.61 | $23.89 | 100400 |
| 2023-08-04 | 48.97 | $24.15 | 73800 |
| 2023-08-03 | 47.96 | $24.12 | 45600 |
| 2023-08-02 | 53.30 | $24.28 | 28300 |
| 2023-08-01 | 50.69 | $24.20 | 24900 |
| 2023-07-31 | 56.29 | $24.35 | 112500 |
| 2023-07-28 | 50.00 | $24.17 | 24700 |
| 2023-07-27 | 53.67 | $24.26 | 67000 |
| 2023-07-26 | 52.18 | $24.22 | 78000 |
| 2023-07-25 | 49.50 | $24.15 | 51600 |
| 2023-07-24 | 49.50 | $24.15 | 65400 |
| 2023-07-21 | 49.50 | $24.15 | 38700 |
| 2023-07-20 | 49.15 | $24.14 | 68100 |
| 2023-07-19 | 48.47 | $24.12 | 30000 |
| 2023-07-18 | 47.13 | $24.08 | 53800 |
| 2023-07-17 | 46.14 | $24.05 | 21800 |
| 2023-07-14 | 46.14 | $24.05 | 41400 |
| 2023-07-13 | 48.05 | $24.12 | 50300 |
| 2023-07-12 | 47.46 | $24.10 | 58300 |
| 2023-07-11 | 46.88 | $24.08 | 36000 |
| 2023-07-10 | 47.13 | $24.09 | 36300 |
| 2023-07-07 | 49.58 | $24.19 | 33400 |
| 2023-07-06 | 42.79 | $23.95 | 31700 |
| 2023-07-05 | 47.61 | $24.14 | 17500 |
| 2023-07-03 | 46.40 | $24.10 | 20100 |
| 2023-06-30 | 46.40 | $24.10 | 270300 |
| 2023-06-29 | 42.84 | $23.98 | 25400 |
| 2023-06-28 | 43.06 | $23.99 | 39800 |
| 2023-06-27 | 41.29 | $23.93 | 21400 |
| 2023-06-26 | 43.43 | $24.03 | 25000 |
| 2023-06-23 | 44.98 | $24.10 | 63300 |
| 2023-06-22 | 44.44 | $24.08 | 61200 |
| 2023-06-21 | 44.19 | $24.07 | 29400 |
| 2023-06-20 | 42.92 | $24.02 | 22700 |
| 2023-06-16 | 41.40 | $23.96 | 17800 |
| 2023-06-15 | 42.47 | $24.02 | 19200 |
| 2023-06-14 | 38.17 | $23.85 | 26700 |
| 2023-06-13 | 49.85 | $24.41 | 21600 |
| 2023-06-12 | 47.10 | $24.31 | 23600 |
| 2023-06-09 | 48.36 | $24.36 | 25400 |
| 2023-06-08 | 49.36 | $24.40 | 33600 |
| 2023-06-07 | 49.60 | $24.41 | 54100 |
| 2023-06-06 | 53.10 | $24.55 | 23500 |
| 2023-06-05 | 51.23 | $24.47 | 35200 |
| 2023-06-02 | 51.72 | $24.49 | 94200 |
| 2023-06-01 | 51.96 | $24.50 | 57000 |
| 2023-05-31 | 52.41 | $24.52 | 227700 |
| 2023-05-30 | 49.03 | $24.36 | 14900 |
| 2023-05-26 | 52.81 | $24.53 | 84800 |
| 2023-05-25 | 51.77 | $24.48 | 40200 |
| 2023-05-24 | 52.66 | $24.52 | 32800 |
| 2023-05-23 | 52.46 | $24.51 | 38400 |
| 2023-05-22 | 52.09 | $24.49 | 47300 |
| 2023-05-19 | 51.74 | $24.47 | 27000 |
| 2023-05-18 | 51.05 | $24.43 | 23500 |
| 2023-05-17 | 48.96 | $24.31 | 34800 |
| 2023-05-16 | 45.27 | $24.11 | 28300 |
| 2023-05-15 | 47.91 | $24.27 | 33800 |
| 2023-05-12 | 52.04 | $24.50 | 53200 |
| 2023-05-11 | 49.89 | $24.38 | 27900 |
| 2023-05-10 | 52.10 | $24.50 | 27400 |
| 2023-05-09 | 52.47 | $24.52 | 36600 |
| 2023-05-08 | 53.92 | $24.60 | 25600 |
| 2023-05-05 | 51.87 | $24.47 | 21900 |
| 2023-05-04 | 45.29 | $24.10 | 35300 |
| 2023-05-03 | 44.91 | $24.08 | 40600 |
| 2023-05-02 | 50.31 | $24.40 | 54400 |
| 2023-05-01 | 53.16 | $24.55 | 32400 |
| 2023-04-28 | 54.93 | $24.64 | 159300 |
| 2023-04-27 | 54.29 | $24.60 | 31900 |
| 2023-04-26 | 50.05 | $24.35 | 30500 |
| 2023-04-25 | 53.84 | $24.55 | 36600 |
| 2023-04-24 | 55.85 | $24.65 | 63500 |
| 2023-04-21 | 53.72 | $24.52 | 200300 |
| 2023-04-20 | 53.72 | $24.52 | 33300 |
| 2023-04-19 | 55.20 | $24.60 | 40200 |
| 2023-04-18 | 57.07 | $24.70 | 37700 |
| 2023-04-17 | 54.28 | $24.51 | 39900 |
| 2023-04-14 | 56.48 | $24.63 | 58300 |
| 2023-04-13 | 53.96 | $24.46 | 68200 |
| 2023-04-12 | 51.62 | $24.31 | 75500 |
| 2023-04-11 | 55.18 | $24.51 | 38800 |
| 2023-04-10 | 55.03 | $24.50 | 14600 |
| 2023-04-06 | 54.61 | $24.47 | 28800 |
| 2023-04-05 | 56.12 | $24.56 | 34200 |
| 2023-04-04 | 56.78 | $24.60 | 32000 |
| 2023-04-03 | 56.78 | $24.60 | 58900 |
| 2023-03-31 | 58.99 | $24.74 | 423300 |
| 2023-03-30 | 56.22 | $24.50 | 48500 |
| 2023-03-29 | 55.63 | $24.45 | 38000 |
| 2023-03-28 | 55.05 | $24.40 | 105000 |
| 2023-03-27 | 56.02 | $24.47 | 98700 |
| 2023-03-24 | 53.57 | $24.25 | 35200 |
| 2023-03-23 | 51.84 | $24.10 | 42400 |
| 2023-03-22 | 53.88 | $24.26 | 36700 |
| 2023-03-21 | 51.62 | $24.06 | 48200 |
| 2023-03-20 | 50.35 | $23.95 | 27400 |
| 2023-03-17 | 52.12 | $24.10 | 19600 |
| 2023-03-16 | 52.47 | $24.13 | 47300 |
| 2023-03-15 | 34.98 | $22.87 | 37300 |
| 2023-03-14 | 36.29 | $23.00 | 31300 |
| 2023-03-13 | 36.29 | $23.00 | 80400 |
| 2023-03-10 | 39.13 | $23.28 | 26500 |
| 2023-03-09 | 44.87 | $23.76 | 24700 |
| 2023-03-08 | 50.10 | $24.12 | 43700 |
| 2023-03-07 | 52.52 | $24.27 | 45900 |
| 2023-03-06 | 52.85 | $24.29 | 29500 |
| 2023-03-03 | 51.72 | $24.21 | 58100 |
| 2023-03-02 | 47.69 | $23.94 | 21600 |
| 2023-03-01 | 47.97 | $23.96 | 22900 |
| 2023-02-28 | 50.23 | $24.12 | 142600 |
| 2023-02-27 | 52.88 | $24.30 | 38600 |
| 2023-02-24 | 49.50 | $24.06 | 28100 |
| 2023-02-23 | 52.16 | $24.24 | 39700 |
| 2023-02-22 | 50.48 | $24.12 | 28400 |
| 2023-02-21 | 44.94 | $23.76 | 33000 |
| 2023-02-17 | 53.27 | $24.29 | 42000 |
| 2023-02-16 | 55.48 | $24.41 | 23000 |
| 2023-02-15 | 59.18 | $24.60 | 44300 |
| 2023-02-14 | 58.63 | $24.56 | 75900 |
| 2023-02-13 | 61.18 | $24.69 | 30800 |
| 2023-02-10 | 59.10 | $24.53 | 21900 |
| 2023-02-09 | 59.48 | $24.55 | 60100 |
| 2023-02-08 | 61.15 | $24.64 | 37700 |
| 2023-02-07 | 58.03 | $24.39 | 47100 |
| 2023-02-06 | 58.93 | $24.44 | 48900 |
| 2023-02-03 | 60.72 | $24.54 | 82800 |
| 2023-02-02 | 67.32 | $24.88 | 94200 |
| 2023-02-01 | 66.30 | $24.78 | 42500 |
| 2023-01-31 | 65.26 | $24.68 | 102800 |
| 2023-01-30 | 65.06 | $24.66 | 57200 |
| 2023-01-27 | 63.43 | $24.50 | 47500 |
| 2023-01-26 | 64.50 | $24.56 | 56200 |
| 2023-01-25 | 63.33 | $24.44 | 35000 |
| 2023-01-24 | 65.92 | $24.59 | 52400 |
| 2023-01-23 | 66.09 | $24.60 | 51100 |
| 2023-01-20 | 64.51 | $24.42 | 66600 |
| 2023-01-19 | 64.34 | $24.40 | 33500 |
| 2023-01-18 | 62.86 | $24.23 | 45000 |
| 2023-01-17 | 62.60 | $24.20 | 47900 |
| 2023-01-13 | 62.60 | $24.20 | 23100 |
| 2023-01-12 | 61.54 | $24.07 | 42900 |
| 2023-01-11 | 60.65 | $23.96 | 24400 |
| 2023-01-10 | 59.85 | $23.86 | 66900 |
| 2023-01-09 | 59.37 | $23.80 | 56100 |
| 2023-01-06 | 58.99 | $23.75 | 97200 |
| 2023-01-05 | 54.42 | $23.19 | 36800 |
| 2023-01-04 | 50.29 | $22.75 | 44800 |
| 2023-01-03 | 43.81 | $22.16 | 57800 |
| 2022-12-30 | 36.76 | $21.63 | 116000 |
| 2022-12-29 | 39.23 | $21.91 | 51400 |
| 2022-12-28 | 37.38 | $21.78 | 58800 |
| 2022-12-27 | 40.15 | $22.09 | 30300 |
| 2022-12-23 | 42.37 | $22.32 | 43400 |
| 2022-12-22 | 46.27 | $22.69 | 62800 |
| 2022-12-21 | 51.11 | $23.09 | 68900 |
| 2022-12-20 | 51.63 | $23.13 | 33700 |
| 2022-12-19 | 50.69 | $23.05 | 41600 |
| 2022-12-16 | 48.30 | $22.85 | 42000 |
| 2022-12-15 | 49.55 | $22.96 | 64100 |
| 2022-12-14 | 51.76 | $23.15 | 44500 |
| 2022-12-13 | 54.29 | $23.36 | 46000 |
| 2022-12-12 | 49.36 | $22.92 | 53700 |
| 2022-12-09 | 51.39 | $23.09 | 30600 |
| 2022-12-08 | 53.11 | $23.23 | 47600 |
| 2022-12-07 | 54.47 | $23.34 | 53200 |
| 2022-12-06 | 53.23 | $23.22 | 49800 |
| 2022-12-05 | 55.75 | $23.43 | 43800 |
| 2022-12-02 | 60.13 | $23.77 | 59700 |
| 2022-12-01 | 60.04 | $23.76 | 66400 |
| 2022-11-30 | 56.49 | $23.37 | 95700 |
| 2022-11-29 | 49.12 | $22.70 | 58400 |
| 2022-11-28 | 53.63 | $23.05 | 27800 |
| 2022-11-25 | 52.33 | $22.94 | 19600 |
| 2022-11-23 | 51.86 | $22.90 | 55500 |
| 2022-11-22 | 50.82 | $22.81 | 42900 |
| 2022-11-21 | 50.26 | $22.76 | 57800 |
| 2022-11-18 | 51.04 | $22.83 | 37500 |
| 2022-11-17 | 52.93 | $23.00 | 40200 |
| 2022-11-16 | 55.69 | $23.24 | 46800 |
| 2022-11-15 | 58.73 | $23.49 | 54500 |
| 2022-11-14 | 52.42 | $22.85 | 41100 |
| 2022-11-11 | 57.08 | $23.21 | 26200 |
| 2022-11-10 | 55.95 | $23.10 | 80200 |
| 2022-11-09 | 39.83 | $21.93 | 84700 |
| 2022-11-08 | 39.83 | $21.93 | 90600 |
| 2022-11-07 | 27.57 | $21.33 | 39600 |
| 2022-11-04 | 25.41 | $21.24 | 61100 |
| 2022-11-03 | 26.41 | $21.36 | 53000 |
| 2022-11-02 | 26.57 | $21.38 | 93800 |
| 2022-11-01 | 24.55 | $21.29 | 80400 |
| 2022-10-31 | 28.06 | $21.72 | 102700 |
| 2022-10-28 | 30.68 | $21.99 | 44500 |
| 2022-10-27 | 31.61 | $22.08 | 49700 |
| 2022-10-26 | 32.99 | $22.21 | 51300 |
| 2022-10-25 | 31.90 | $22.16 | 44200 |
| 2022-10-24 | 27.91 | $21.98 | 27700 |
| 2022-10-21 | 27.91 | $21.98 | 31400 |
| 2022-10-20 | 29.02 | $22.11 | 45800 |
| 2022-10-19 | 31.99 | $22.43 | 31000 |
| 2022-10-18 | 33.52 | $22.58 | 36500 |
| 2022-10-17 | 31.87 | $22.50 | 43000 |
| 2022-10-14 | 32.54 | $22.57 | 18600 |
| 2022-10-13 | 33.50 | $22.67 | 14400 |
| 2022-10-12 | 34.76 | $22.80 | 23600 |
| 2022-10-11 | 36.25 | $22.95 | 25600 |
| 2022-10-10 | 37.59 | $23.08 | 31600 |
| 2022-10-07 | 41.98 | $23.47 | 24900 |
| 2022-10-06 | 44.65 | $23.68 | 35200 |
| 2022-10-05 | 45.04 | $23.71 | 18400 |
| 2022-10-04 | 47.95 | $23.93 | 40500 |
| 2022-10-03 | 45.68 | $23.78 | 45300 |
| 2022-09-30 | 43.49 | $23.64 | 211900 |
| 2022-09-29 | 33.06 | $23.07 | 144800 |
| 2022-09-28 | 39.07 | $23.57 | 52100 |
| 2022-09-27 | 30.96 | $23.23 | 44400 |
| 2022-09-26 | 28.29 | $23.13 | 48900 |
| 2022-09-23 | 29.04 | $23.20 | 64400 |
| 2022-09-22 | 33.06 | $23.54 | 37100 |
| 2022-09-21 | 36.92 | $23.81 | 36500 |
| 2022-09-20 | 37.07 | $23.82 | 53100 |
| 2022-09-19 | 41.27 | $24.08 | 19900 |
| 2022-09-16 | 41.61 | $24.10 | 29200 |
| 2022-09-15 | 41.61 | $24.10 | 15100 |
| 2022-09-14 | 43.93 | $24.24 | 33600 |
| 2022-09-13 | 47.92 | $24.46 | 23100 |
| 2022-09-12 | 50.07 | $24.57 | 27800 |
| 2022-09-09 | 45.17 | $24.34 | 21600 |
| 2022-09-08 | 40.59 | $24.15 | 41500 |
| 2022-09-07 | 43.89 | $24.33 | 40000 |
| 2022-09-06 | 42.15 | $24.26 | 24000 |
| 2022-09-02 | 44.99 | $24.41 | 18700 |
| 2022-09-01 | 44.04 | $24.37 | 28800 |
| 2022-08-31 | 49.08 | $24.62 | 84600 |
| 2022-08-30 | 51.56 | $24.73 | 46100 |
| 2022-08-29 | 51.13 | $24.71 | 19800 |
| 2022-08-26 | 53.59 | $24.82 | 57500 |
| 2022-08-25 | 52.60 | $24.77 | 80300 |
| 2022-08-24 | 47.77 | $24.54 | 82600 |
| 2022-08-23 | 46.18 | $24.47 | 105200 |
| 2022-08-22 | 49.88 | $24.65 | 70900 |
| 2022-08-19 | 53.27 | $24.80 | 56800 |
| 2022-08-18 | 54.92 | $24.87 | 80300 |
| 2022-08-17 | 53.55 | $24.80 | 49500 |
| 2022-08-16 | 57.07 | $24.95 | 43800 |
| 2022-08-15 | 60.08 | $25.07 | 36900 |
| 2022-08-12 | 60.33 | $25.08 | 24900 |
| 2022-08-11 | 59.69 | $25.04 | 21900 |
| 2022-08-10 | 60.15 | $25.06 | 26100 |
| 2022-08-09 | 58.79 | $24.97 | 43100 |
| 2022-08-08 | 60.76 | $25.06 | 57000 |
| 2022-08-05 | 61.41 | $25.09 | 90800 |
| 2022-08-04 | 64.72 | $25.24 | 67200 |
| 2022-08-03 | 64.72 | $25.24 | 73800 |
| 2022-08-02 | 63.78 | $25.16 | 134000 |
| 2022-08-01 | 63.08 | $25.10 | 112000 |
| 2022-07-29 | 65.69 | $25.23 | 156900 |
| 2022-07-28 | 65.27 | $25.19 | 46900 |
| 2022-07-27 | 66.43 | $25.25 | 145200 |
| 2022-07-26 | 62.99 | $24.92 | 115500 |
| 2022-07-25 | 61.76 | $24.81 | 30600 |
| 2022-07-22 | 60.38 | $24.69 | 40200 |
| 2022-07-21 | 56.82 | $24.40 | 30000 |
| 2022-07-20 | 56.99 | $24.41 | 30600 |
| 2022-07-19 | 56.13 | $24.34 | 31100 |
| 2022-07-18 | 54.52 | $24.21 | 13100 |
| 2022-07-15 | 53.78 | $24.15 | 18800 |
| 2022-07-14 | 50.03 | $23.86 | 24100 |
| 2022-07-13 | 50.03 | $23.86 | 55400 |
| 2022-07-12 | 52.27 | $24.03 | 43700 |
| 2022-07-11 | 52.40 | $24.04 | 17800 |
| 2022-07-08 | 50.51 | $23.88 | 14500 |
| 2022-07-07 | 48.95 | $23.75 | 35100 |
| 2022-07-06 | 46.09 | $23.52 | 50800 |
| 2022-07-05 | 50.53 | $23.90 | 25700 |
| 2022-07-01 | 51.15 | $23.95 | 46800 |
| 2022-06-30 | 46.97 | $23.61 | 65100 |
| 2022-06-29 | 46.84 | $23.60 | 20600 |
| 2022-06-28 | 44.30 | $23.40 | 28400 |
| 2022-06-27 | 47.31 | $23.68 | 32900 |
| 2022-06-24 | 47.06 | $23.66 | 26400 |
| 2022-06-23 | 44.38 | $23.44 | 31100 |
| 2022-06-22 | 39.18 | $23.05 | 69700 |
| 2022-06-21 | 38.90 | $23.03 | 52800 |
| 2022-06-17 | 36.84 | $22.88 | 55100 |
| 2022-06-16 | 37.40 | $22.95 | 47800 |
| 2022-06-15 | 40.39 | $23.31 | 47400 |
| 2022-06-14 | 35.34 | $22.94 | 48700 |
| 2022-06-13 | 38.62 | $23.33 | 101600 |
| 2022-06-10 | 46.75 | $24.10 | 34400 |
| 2022-06-09 | 55.04 | $24.68 | 46900 |
| 2022-06-08 | 56.51 | $24.77 | 47500 |
| 2022-06-07 | 56.84 | $24.79 | 48700 |
| 2022-06-06 | 56.99 | $24.80 | 42600 |
| 2022-06-03 | 57.74 | $24.85 | 34000 |
| 2022-06-02 | 58.17 | $24.88 | 96100 |
| 2022-06-01 | 60.02 | $25.01 | 47600 |
| 2022-05-31 | 60.59 | $25.05 | 167400 |
| 2022-05-27 | 58.26 | $24.80 | 64900 |
| 2022-05-26 | 50.07 | $24.07 | 93500 |
| 2022-05-25 | 45.17 | $23.72 | 189000 |
| 2022-05-24 | 40.06 | $23.40 | 78000 |
| 2022-05-23 | 34.83 | $23.11 | 71400 |
| 2022-05-20 | 35.64 | $23.19 | 68600 |
| 2022-05-19 | 34.55 | $23.13 | 62100 |
| 2022-05-18 | 36.20 | $23.30 | 110500 |
| 2022-05-17 | 33.54 | $23.15 | 107400 |
| 2022-05-16 | 37.73 | $23.57 | 75300 |
| 2022-05-13 | 35.55 | $23.45 | 35800 |
| 2022-05-12 | 33.32 | $23.33 | 43200 |
| 2022-05-11 | 30.67 | $23.19 | 38100 |
| 2022-05-10 | 30.67 | $23.19 | 57300 |
| 2022-05-09 | 29.22 | $23.11 | 76800 |
| 2022-05-06 | 31.24 | $23.37 | 104200 |
| 2022-05-05 | 35.14 | $23.81 | 95500 |
| 2022-05-04 | 43.90 | $24.55 | 41600 |
| 2022-05-03 | 28.59 | $23.88 | 53300 |
| 2022-05-02 | 27.75 | $23.85 | 152500 |
| 2022-04-29 | 28.83 | $23.95 | 415900 |
| 2022-04-28 | 30.75 | $24.12 | 226000 |
| 2022-04-27 | 22.37 | $23.83 | 89800 |
| 2022-04-26 | 25.28 | $24.12 | 57600 |
| 2022-04-25 | 28.97 | $24.42 | 46600 |
| 2022-04-22 | 30.08 | $24.50 | 37100 |
| 2022-04-21 | 30.79 | $24.55 | 68600 |
| 2022-04-20 | 36.07 | $24.88 | 69100 |
| 2022-04-19 | 34.78 | $24.84 | 21600 |
| 2022-04-18 | 34.95 | $24.85 | 106400 |
| 2022-04-14 | 36.62 | $24.95 | 63600 |
| 2022-04-13 | 37.47 | $25.00 | 102700 |
| 2022-04-12 | 37.81 | $25.02 | 60800 |
| 2022-04-11 | 38.29 | $25.05 | 53000 |
| 2022-04-08 | 39.42 | $25.12 | 183100 |
| 2022-04-07 | 42.47 | $25.30 | 29700 |
| 2022-04-06 | 40.27 | $25.21 | 81700 |
| 2022-04-05 | 40.03 | $25.20 | 57700 |
| 2022-04-04 | 44.66 | $25.47 | 40700 |
| 2022-04-01 | 44.85 | $25.48 | 21700 |
| 2022-03-31 | 46.47 | $25.57 | 51600 |
| 2022-03-30 | 45.85 | $25.54 | 14700 |
| 2022-03-29 | 46.02 | $25.55 | 34300 |
| 2022-03-28 | 41.29 | $25.32 | 21600 |
| 2022-03-25 | 38.16 | $25.18 | 67900 |
| 2022-03-24 | 42.81 | $25.48 | 46800 |
| 2022-03-23 | 39.54 | $25.34 | 34600 |
| 2022-03-22 | 40.16 | $25.38 | 52800 |
| 2022-03-21 | 40.47 | $25.40 | 27700 |
| 2022-03-18 | 44.80 | $25.67 | 34900 |
| 2022-03-17 | 43.30 | $25.60 | 24000 |
| 2022-03-16 | 34.94 | $25.25 | 32200 |
| 2022-03-15 | 31.65 | $25.13 | 37700 |
| 2022-03-14 | 31.38 | $25.12 | 39700 |
| 2022-03-11 | 41.50 | $25.76 | 24400 |
| 2022-03-10 | 41.22 | $25.75 | 19000 |
| 2022-03-09 | 43.40 | $25.86 | 16500 |
| 2022-03-08 | 38.33 | $25.68 | 38700 |
| 2022-03-07 | 41.26 | $25.83 | 63400 |
| 2022-03-04 | 44.96 | $26.00 | 79700 |
| 2022-03-03 | 43.54 | $25.95 | 38400 |
| 2022-03-02 | 40.95 | $25.86 | 74500 |
| 2022-03-01 | 39.48 | $25.81 | 102300 |
| 2022-02-28 | 36.79 | $25.72 | 107300 |
| 2022-02-25 | 36.97 | $25.73 | 17100 |
| 2022-02-24 | 34.32 | $25.64 | 39000 |
| 2022-02-23 | 34.32 | $25.64 | 19700 |
| 2022-02-22 | 34.47 | $25.65 | 47300 |
| 2022-02-18 | 34.75 | $25.67 | 48000 |
| 2022-02-17 | 34.24 | $25.65 | 51200 |
| 2022-02-16 | 34.37 | $25.66 | 38200 |
| 2022-02-15 | 32.47 | $25.58 | 94000 |
| 2022-02-14 | 25.30 | $25.30 | 67200 |
| 2022-02-11 | 26.05 | $25.38 | 59500 |
| 2022-02-10 | 29.96 | $25.75 | 88800 |
| 2022-02-09 | 35.25 | $26.14 | 65700 |
| 2022-02-08 | 32.64 | $26.05 | 103300 |
| 2022-02-07 | 34.71 | $26.19 | 47800 |
| 2022-02-04 | 37.79 | $26.38 | 86400 |
| 2022-02-03 | 41.69 | $26.59 | 67800 |
| 2022-02-02 | 44.59 | $26.73 | 55000 |
| 2022-02-01 | 44.80 | $26.74 | 32600 |
| 2022-01-31 | 41.64 | $26.62 | 66700 |
| 2022-01-28 | 32.80 | $26.33 | 76200 |
| 2022-01-27 | 33.13 | $26.35 | 52000 |
| 2022-01-26 | 36.61 | $26.55 | 55900 |
| 2022-01-25 | 42.09 | $26.81 | 34700 |
| 2022-01-24 | 41.45 | $26.79 | 37200 |
| 2022-01-21 | 43.26 | $26.87 | 33300 |
| 2022-01-20 | 44.66 | $26.93 | 27600 |
| 2022-01-19 | 47.31 | $27.04 | 24000 |
| 2022-01-18 | 46.77 | $27.02 | 48500 |
| 2022-01-14 | 48.68 | $27.10 | 18600 |
| 2022-01-13 | 50.40 | $27.17 | 24200 |
| 2022-01-12 | 50.17 | $27.16 | 17300 |
| 2022-01-11 | 50.17 | $27.16 | 17400 |
| 2022-01-10 | 45.94 | $26.98 | 68000 |
| 2022-01-07 | 46.56 | $27.01 | 17000 |
| 2022-01-06 | 47.17 | $27.04 | 74600 |
| 2022-01-05 | 44.64 | $26.93 | 83800 |
| 2022-01-04 | 50.02 | $27.19 | 31100 |
| 2022-01-03 | 51.84 | $27.27 | 70400 |
| 2021-12-31 | 53.46 | $27.34 | 68100 |
| 2021-12-30 | 49.62 | $27.16 | 20800 |
| 2021-12-29 | 45.58 | $26.99 | 62700 |
| 2021-12-28 | 45.78 | $27.00 | 69600 |
| 2021-12-27 | 43.86 | $26.92 | 14300 |
| 2021-12-23 | 44.05 | $26.93 | 22700 |
| 2021-12-22 | 44.95 | $26.98 | 43700 |
| 2021-12-21 | 42.95 | $26.89 | 44100 |
| 2021-12-20 | 39.96 | $26.76 | 38800 |
| 2021-12-17 | 42.40 | $26.91 | 33200 |
| 2021-12-16 | 49.24 | $27.27 | 53400 |
| 2021-12-15 | 39.13 | $26.88 | 29600 |
| 2021-12-14 | 39.13 | $26.88 | 14900 |
| 2021-12-13 | 47.97 | $27.28 | 25600 |
| 2021-12-10 | 47.69 | $27.27 | 13500 |
| 2021-12-09 | 49.20 | $27.33 | 17000 |
| 2021-12-08 | 47.08 | $27.25 | 22400 |
| 2021-12-07 | 49.80 | $27.36 | 39000 |
| 2021-12-06 | 43.60 | $27.14 | 40700 |
| 2021-12-03 | 37.62 | $26.96 | 32500 |
| 2021-12-02 | 35.07 | $26.89 | 33100 |
| 2021-12-01 | 31.27 | $26.79 | 43700 |
| 2021-11-30 | 29.30 | $26.74 | 157800 |
| 2021-11-29 | 31.71 | $26.88 | 31500 |
| 2021-11-26 | 31.33 | $26.87 | 29500 |
| 2021-11-24 | 39.58 | $27.26 | 30000 |
| 2021-11-23 | 34.08 | $27.13 | 26100 |
| 2021-11-22 | 35.01 | $27.17 | 9200 |
| 2021-11-19 | 37.71 | $27.28 | 18800 |
| 2021-11-18 | 38.47 | $27.31 | 28300 |
| 2021-11-17 | 42.28 | $27.45 | 20300 |
| 2021-11-16 | 39.43 | $27.38 | 17200 |
| 2021-11-15 | 40.80 | $27.43 | 20300 |
| 2021-11-12 | 42.19 | $27.48 | 36600 |
| 2021-11-11 | 41.81 | $27.47 | 21400 |
| 2021-11-10 | 45.17 | $27.59 | 20500 |
| 2021-11-09 | 56.68 | $27.91 | 19700 |
| 2021-11-08 | 57.11 | $27.92 | 21200 |
| 2021-11-05 | 57.53 | $27.93 | 32500 |
| 2021-11-04 | 56.32 | $27.89 | 90200 |
| 2021-11-03 | 54.79 | $27.84 | 25700 |
| 2021-11-02 | 55.15 | $27.85 | 30700 |
| 2021-11-01 | 54.87 | $27.84 | 307600 |
| 2021-10-29 | 56.95 | $27.90 | 67300 |
| 2021-10-28 | 57.64 | $27.92 | 66200 |
| 2021-10-27 | 56.64 | $27.88 | 18500 |
| 2021-10-26 | 57.61 | $27.91 | 33600 |
| 2021-10-25 | 57.38 | $27.90 | 117400 |
| 2021-10-22 | 57.98 | $27.92 | 44500 |
| 2021-10-21 | 58.27 | $27.93 | 59100 |
| 2021-10-20 | 59.98 | $27.99 | 74300 |
| 2021-10-19 | 56.76 | $27.83 | 85500 |
| 2021-10-18 | 55.92 | $27.79 | 41000 |
| 2021-10-15 | 57.79 | $27.86 | 31600 |
| 2021-10-14 | 57.01 | $27.82 | 36300 |
| 2021-10-13 | 54.20 | $27.68 | 35200 |
| 2021-10-12 | 53.16 | $27.63 | 70500 |
| 2021-10-11 | 45.93 | $27.32 | 13100 |
| 2021-10-08 | 48.21 | $27.42 | 32000 |
| 2021-10-07 | 44.27 | $27.27 | 82900 |
| 2021-10-06 | 44.27 | $27.27 | 78300 |
| 2021-10-05 | 46.17 | $27.36 | 40600 |
| 2021-10-04 | 43.35 | $27.25 | 58500 |
| 2021-10-01 | 49.14 | $27.51 | 24900 |
| 2021-09-30 | 48.89 | $27.50 | 116100 |
| 2021-09-29 | 54.48 | $27.72 | 37800 |
| 2021-09-28 | 50.84 | $27.57 | 103700 |
| 2021-09-27 | 52.44 | $27.63 | 100800 |
| 2021-09-24 | 52.20 | $27.62 | 47100 |
| 2021-09-23 | 53.47 | $27.67 | 51900 |
| 2021-09-22 | 54.99 | $27.73 | 57800 |
| 2021-09-21 | 49.02 | $27.47 | 43400 |
| 2021-09-20 | 45.02 | $27.32 | 51500 |
| 2021-09-17 | 43.90 | $27.28 | 80900 |
| 2021-09-16 | 44.33 | $27.30 | 114300 |
| 2021-09-15 | 36.06 | $27.02 | 68900 |
| 2021-09-14 | 32.67 | $26.92 | 28100 |
| 2021-09-13 | 39.91 | $27.28 | 29200 |
| 2021-09-10 | 42.39 | $27.38 | 61900 |
| 2021-09-09 | 45.62 | $27.50 | 39400 |
| 2021-09-08 | 44.96 | $27.48 | 25800 |
| 2021-09-07 | 46.03 | $27.52 | 51300 |
| 2021-09-03 | 48.78 | $27.62 | 25100 |
| 2021-09-02 | 49.92 | $27.66 | 32900 |
| 2021-09-01 | 50.76 | $27.69 | 33500 |
| 2021-08-31 | 46.78 | $27.55 | 133200 |
| 2021-08-30 | 49.21 | $27.64 | 35100 |
| 2021-08-27 | 52.36 | $27.75 | 24200 |
| 2021-08-26 | 47.73 | $27.59 | 19500 |
| 2021-08-25 | 51.60 | $27.72 | 32300 |
| 2021-08-24 | 51.60 | $27.72 | 30200 |
| 2021-08-23 | 48.72 | $27.62 | 17000 |
| 2021-08-20 | 49.27 | $27.64 | 29200 |
| 2021-08-19 | 47.56 | $27.58 | 26000 |
| 2021-08-18 | 45.82 | $27.52 | 26300 |
| 2021-08-17 | 46.81 | $27.56 | 26600 |
| 2021-08-16 | 46.81 | $27.56 | 25300 |
| 2021-08-13 | 46.29 | $27.54 | 19100 |
| 2021-08-12 | 44.48 | $27.47 | 27300 |
| 2021-08-11 | 40.41 | $27.32 | 43300 |
| 2021-08-10 | 36.26 | $27.18 | 98700 |
| 2021-08-09 | 42.72 | $27.50 | 26800 |
| 2021-08-06 | 45.35 | $27.61 | 73900 |
| 2021-08-05 | 50.17 | $27.79 | 44000 |
| 2021-08-04 | 52.83 | $27.88 | 43200 |
| 2021-08-03 | 48.18 | $27.72 | 27900 |
| 2021-08-02 | 47.57 | $27.70 | 34000 |
| 2021-07-30 | 52.27 | $27.86 | 58300 |
| 2021-07-29 | 41.24 | $27.54 | 39300 |
| 2021-07-28 | 39.58 | $27.50 | 35200 |
| 2021-07-27 | 45.35 | $27.69 | 70600 |
| 2021-07-26 | 42.41 | $27.62 | 28900 |
| 2021-07-23 | 44.36 | $27.68 | 26900 |
| 2021-07-22 | 39.05 | $27.56 | 45000 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-12.82
2026-07-17
Close Price
$21.39
Vol: 111200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -12.82 | $21.39 | 111200 |
| 2026-07-16 | -11.54 | $21.40 | 29604 |
| 2026-07-15 | -8.97 | $21.42 | 195206 |
| 2026-07-14 | -20.51 | $21.33 | 92900 |
| 2026-07-13 | -23.08 | $21.31 | 48616 |
| 2026-07-10 | -14.10 | $21.38 | 36500 |
| 2026-07-09 | -10.26 | $21.41 | 45000 |
| 2026-07-08 | -19.23 | $21.34 | 76100 |
| 2026-07-07 | -19.23 | $21.34 | 54810 |
| 2026-07-06 | -15.79 | $21.35 | 54812 |
| 2026-07-02 | -43.42 | $21.14 | 43202 |
| 2026-07-01 | -44.74 | $21.13 | 54400 |
| 2026-06-30 | -84.04 | $20.86 | 578400 |
| 2026-06-29 | -73.40 | $20.96 | 64202 |
| 2026-06-26 | -90.43 | $20.80 | 90200 |
| 2026-06-25 | -79.55 | $20.95 | 132500 |
| 2026-06-24 | -85.23 | $20.90 | 126800 |
| 2026-06-23 | -93.18 | $20.83 | 69315 |
| 2026-06-22 | -85.88 | $20.92 | 40600 |
| 2026-06-18 | -64.71 | $21.10 | 71900 |
| 2026-06-17 | -88.24 | $20.90 | 34900 |
| 2026-06-16 | -85.88 | $20.92 | 71000 |
| 2026-06-15 | -82.35 | $20.95 | 50300 |
| 2026-06-12 | -37.65 | $21.33 | 30300 |
| 2026-06-11 | -41.05 | $21.36 | 293147 |
| 2026-06-10 | -66.32 | $21.12 | 72300 |
| 2026-06-09 | -81.05 | $20.98 | 75400 |
| 2026-06-08 | -96.43 | $20.94 | 50500 |
| 2026-06-05 | -95.77 | $21.07 | 49855 |
| 2026-06-04 | -69.23 | $21.30 | 19700 |
| 2026-06-03 | -67.52 | $21.31 | 21226 |
| 2026-06-02 | -35.38 | $21.52 | 77300 |
| 2026-06-01 | -23.08 | $21.60 | 30113 |
| 2026-05-29 | -53.85 | $21.40 | 100700 |
| 2026-05-28 | -69.23 | $21.30 | 25810 |
| 2026-05-27 | -84.62 | $21.20 | 63300 |
| 2026-05-26 | -71.64 | $21.29 | 27600 |
| 2026-05-22 | -85.07 | $21.20 | 13500 |
| 2026-05-21 | -85.29 | $21.20 | 21400 |
| 2026-05-20 | -76.92 | $21.30 | 25438 |
| 2026-05-19 | -97.01 | $21.17 | 22000 |
| 2026-05-18 | -92.65 | $21.30 | 32800 |
| 2026-05-15 | -100.00 | $21.29 | 23111 |
| 2026-05-14 | -82.76 | $21.55 | 19400 |
| 2026-05-13 | -72.41 | $21.61 | 26100 |
| 2026-05-12 | -65.52 | $21.65 | 24100 |
| 2026-05-11 | -75.86 | $21.59 | 36700 |
| 2026-05-08 | -62.12 | $21.62 | 43043 |
| 2026-05-07 | -72.73 | $21.47 | 35207 |
| 2026-05-06 | -59.26 | $21.55 | 19549 |
| 2026-05-05 | -65.43 | $21.50 | 27600 |
| 2026-05-04 | -48.96 | $21.56 | 42600 |
| 2026-05-01 | -44.79 | $21.60 | 23500 |
| 2026-04-30 | -34.85 | $21.57 | 61437 |
| 2026-04-29 | -42.42 | $21.47 | 20549 |
| 2026-04-28 | -23.70 | $21.62 | 26411 |
| 2026-04-27 | -19.08 | $21.70 | 16014 |
| 2026-04-24 | -19.65 | $21.69 | 28900 |
| 2026-04-23 | -19.65 | $21.69 | 62827 |
| 2026-04-22 | -16.76 | $21.74 | 20200 |
| 2026-04-21 | -16.19 | $21.75 | 31327 |
| 2026-04-20 | -5.78 | $21.93 | 23000 |
| 2026-04-17 | -5.11 | $21.97 | 32000 |
| 2026-04-16 | -17.61 | $21.75 | 21907 |
| 2026-04-15 | -12.43 | $21.85 | 30000 |
| 2026-04-14 | -17.22 | $21.79 | 42200 |
| 2026-04-13 | -25.56 | $21.64 | 45919 |
| 2026-04-10 | -30.00 | $21.56 | 51800 |
| 2026-04-09 | -49.76 | $21.36 | 31600 |
| 2026-04-08 | -55.30 | $21.27 | 35223 |
| 2026-04-07 | -60.00 | $21.20 | 29200 |
| 2026-04-06 | -65.24 | $21.11 | 30200 |
| 2026-04-02 | -64.73 | $21.15 | 41600 |
| 2026-04-01 | -79.37 | $20.82 | 103800 |
| 2026-03-31 | -88.37 | $20.60 | 328000 |
| 2026-03-30 | -99.49 | $20.93 | 51800 |
| 2026-03-27 | -98.28 | $21.17 | 27500 |
| 2026-03-26 | -96.73 | $21.40 | 50600 |
| 2026-03-25 | -78.00 | $21.71 | 29100 |
| 2026-03-24 | -78.00 | $21.71 | 34500 |
| 2026-03-23 | -69.29 | $21.91 | 42800 |
| 2026-03-20 | -96.58 | $21.53 | 43100 |
| 2026-03-19 | -78.69 | $22.00 | 36000 |
| 2026-03-18 | -86.05 | $21.92 | 32800 |
| 2026-03-17 | -84.46 | $21.97 | 25100 |
| 2026-03-16 | -89.86 | $21.89 | 35200 |
| 2026-03-13 | -97.87 | $21.84 | 33834 |
| 2026-03-12 | -97.98 | $22.25 | 44500 |
| 2026-03-11 | -100.00 | $22.30 | 18800 |
| 2026-03-10 | -92.22 | $22.39 | 58400 |
| 2026-03-09 | -90.00 | $22.41 | 51900 |
| 2026-03-06 | -73.75 | $22.63 | 38900 |
| 2026-03-05 | -65.85 | $22.68 | 28100 |
| 2026-03-04 | -52.44 | $22.79 | 40200 |
| 2026-03-03 | -79.27 | $22.57 | 29500 |
| 2026-03-02 | -59.76 | $22.73 | 61800 |
| 2026-02-27 | -87.80 | $22.50 | 236400 |
| 2026-02-26 | -62.20 | $22.71 | 26100 |
| 2026-02-25 | -56.10 | $22.76 | 55200 |
| 2026-02-24 | -67.07 | $22.67 | 50000 |
| 2026-02-23 | -62.20 | $22.71 | 27200 |
| 2026-02-20 | -39.02 | $22.90 | 35900 |
| 2026-02-19 | -47.56 | $22.83 | 38700 |
| 2026-02-18 | -24.39 | $23.02 | 60100 |
| 2026-02-17 | -10.26 | $23.10 | 50500 |
| 2026-02-13 | -17.65 | $22.96 | 36400 |
| 2026-02-12 | -29.41 | $22.88 | 22300 |
| 2026-02-11 | -32.35 | $22.86 | 617400 |
| 2026-02-10 | -27.94 | $22.89 | 356500 |
| 2026-02-09 | -33.82 | $22.85 | 34100 |
| 2026-02-06 | -47.06 | $22.76 | 53400 |
| 2026-02-05 | -63.24 | $22.65 | 27800 |
| 2026-02-04 | -58.82 | $22.68 | 28800 |
| 2026-02-03 | -70.59 | $22.60 | 38100 |
| 2026-02-02 | -65.75 | $22.60 | 47300 |
| 2026-01-30 | -65.17 | $22.50 | 56500 |
| 2026-01-29 | -33.91 | $22.69 | 34800 |
| 2026-01-28 | -32.17 | $22.71 | 26500 |
| 2026-01-27 | -28.70 | $22.75 | 48000 |
| 2026-01-26 | -18.26 | $22.87 | 33200 |
| 2026-01-23 | -14.78 | $22.91 | 43100 |
| 2026-01-22 | -18.26 | $22.87 | 32400 |
| 2026-01-21 | -21.74 | $22.83 | 31200 |
| 2026-01-20 | -24.35 | $22.80 | 61600 |
| 2026-01-16 | -20.00 | $22.85 | 30500 |
| 2026-01-15 | -16.07 | $22.87 | 27400 |
| 2026-01-14 | -6.60 | $22.92 | 35500 |
| 2026-01-13 | -8.06 | $22.89 | 38000 |
| 2026-01-12 | -2.68 | $22.84 | 39200 |
| 2026-01-09 | -0.97 | $22.77 | 51400 |
| 2026-01-08 | -5.21 | $22.66 | 70600 |
| 2026-01-07 | -17.71 | $22.54 | 24900 |
| 2026-01-06 | -23.96 | $22.48 | 34800 |
| 2026-01-05 | -4.17 | $22.67 | 92000 |
| 2026-01-02 | -16.44 | $22.36 | 47500 |
| 2025-12-31 | -50.68 | $22.11 | 117400 |
| 2025-12-30 | -31.51 | $22.25 | 45800 |
| 2025-12-29 | -30.14 | $22.26 | 54700 |
| 2025-12-26 | -17.81 | $22.35 | 39400 |
| 2025-12-24 | -20.55 | $22.33 | 24100 |
| 2025-12-23 | -31.51 | $22.25 | 58100 |
| 2025-12-22 | -28.77 | $22.27 | 95000 |
| 2025-12-19 | -20.00 | $22.33 | 60500 |
| 2025-12-18 | -16.00 | $22.36 | 72000 |
| 2025-12-17 | -26.47 | $22.23 | 41700 |
| 2025-12-16 | -11.76 | $22.33 | 92800 |
| 2025-12-15 | -48.61 | $22.10 | 129000 |
| 2025-12-12 | -56.47 | $22.10 | 57100 |
| 2025-12-11 | -58.46 | $22.27 | 55600 |
| 2025-12-10 | -59.56 | $22.28 | 47800 |
| 2025-12-09 | -67.65 | $22.17 | 78600 |
| 2025-12-08 | -76.47 | $22.05 | 80200 |
| 2025-12-05 | -90.44 | $21.86 | 63200 |
| 2025-12-04 | -76.47 | $22.05 | 62500 |
| 2025-12-03 | -72.79 | $22.10 | 46400 |
| 2025-12-02 | -78.68 | $22.02 | 69600 |
| 2025-12-01 | -90.44 | $21.86 | 49800 |
| 2025-11-28 | -83.09 | $21.96 | 94200 |
| 2025-11-26 | -79.25 | $22.06 | 46700 |
| 2025-11-25 | -89.08 | $21.92 | 48200 |
| 2025-11-24 | -89.14 | $21.92 | 41000 |
| 2025-11-21 | -93.18 | $21.85 | 34000 |
| 2025-11-20 | -98.82 | $21.82 | 35300 |
| 2025-11-19 | -91.30 | $22.02 | 26800 |
| 2025-11-18 | -87.58 | $22.08 | 47900 |
| 2025-11-17 | -87.58 | $22.08 | 80400 |
| 2025-11-14 | -90.55 | $22.34 | 66000 |
| 2025-11-13 | -71.65 | $22.58 | 25100 |
| 2025-11-12 | -44.09 | $22.93 | 23200 |
| 2025-11-11 | -42.52 | $22.95 | 34300 |
| 2025-11-10 | -59.84 | $22.73 | 29400 |
| 2025-11-07 | -73.23 | $22.56 | 66300 |
| 2025-11-06 | -91.53 | $22.41 | 50800 |
| 2025-11-05 | -86.73 | $22.51 | 45100 |
| 2025-11-04 | -84.96 | $22.53 | 37500 |
| 2025-11-03 | -61.95 | $22.79 | 73600 |
| 2025-10-31 | -69.91 | $22.70 | 110600 |
| 2025-10-30 | -52.21 | $22.90 | 45000 |
| 2025-10-29 | -12.39 | $23.35 | 45500 |
| 2025-10-28 | -7.96 | $23.40 | 25400 |
| 2025-10-27 | -16.13 | $23.40 | 24900 |
| 2025-10-24 | -15.08 | $23.43 | 26800 |
| 2025-10-23 | -18.25 | $23.39 | 34700 |
| 2025-10-22 | -30.16 | $23.24 | 43600 |
| 2025-10-21 | -26.19 | $23.29 | 34000 |
| 2025-10-20 | -43.41 | $23.09 | 30400 |
| 2025-10-17 | -62.79 | $22.84 | 29600 |
| 2025-10-16 | -77.52 | $22.65 | 24100 |
| 2025-10-15 | -81.40 | $22.60 | 82100 |
| 2025-10-14 | -89.38 | $22.64 | 85300 |
| 2025-10-13 | -55.88 | $23.08 | 14700 |
| 2025-10-10 | -74.51 | $22.89 | 31000 |
| 2025-10-09 | -62.18 | $23.08 | 24900 |
| 2025-10-08 | -58.68 | $23.13 | 30400 |
| 2025-10-07 | -52.89 | $23.20 | 53300 |
| 2025-10-06 | -65.29 | $23.05 | 30000 |
| 2025-10-03 | -59.50 | $23.12 | 63600 |
| 2025-10-02 | -60.33 | $23.11 | 35900 |
| 2025-10-01 | -58.68 | $23.13 | 50500 |
| 2025-09-30 | -80.99 | $22.86 | 137600 |
| 2025-09-29 | -39.02 | $23.36 | 23200 |
| 2025-09-26 | -22.66 | $23.55 | 44400 |
| 2025-09-25 | -35.16 | $23.39 | 48300 |
| 2025-09-24 | -24.22 | $23.53 | 39400 |
| 2025-09-23 | -22.66 | $23.55 | 31400 |
| 2025-09-22 | -27.34 | $23.49 | 28400 |
| 2025-09-19 | -31.25 | $23.44 | 57900 |
| 2025-09-18 | -53.91 | $23.15 | 29500 |
| 2025-09-17 | -60.94 | $23.06 | 48700 |
| 2025-09-16 | -57.03 | $23.11 | 101100 |
| 2025-09-15 | -32.41 | $23.37 | 59900 |
| 2025-09-12 | -12.75 | $23.65 | 32700 |
| 2025-09-11 | -9.40 | $23.70 | 54900 |
| 2025-09-10 | -5.97 | $23.61 | 42200 |
| 2025-09-09 | -6.47 | $23.55 | 46200 |
| 2025-09-08 | -6.67 | $23.53 | 39300 |
| 2025-09-05 | -2.40 | $23.46 | 43900 |
| 2025-09-04 | -25.93 | $23.03 | 28800 |
| 2025-09-03 | -35.80 | $22.87 | 29700 |
| 2025-09-02 | -44.44 | $22.73 | 32200 |
| 2025-08-29 | -48.77 | $22.66 | 159000 |
| 2025-08-28 | -17.28 | $23.17 | 41200 |
| 2025-08-27 | -18.52 | $23.15 | 31100 |
| 2025-08-26 | -27.78 | $23.00 | 45000 |
| 2025-08-25 | -14.81 | $23.21 | 39800 |
| 2025-08-22 | -7.64 | $23.28 | 33700 |
| 2025-08-21 | -12.57 | $23.08 | 38400 |
| 2025-08-20 | -4.62 | $23.20 | 55900 |
| 2025-08-19 | -2.99 | $22.88 | 42200 |
| 2025-08-18 | -14.72 | $22.64 | 35000 |
| 2025-08-15 | -22.70 | $22.51 | 39400 |
| 2025-08-14 | -12.88 | $22.67 | 24900 |
| 2025-08-13 | -2.99 | $22.83 | 45100 |
| 2025-08-12 | -6.29 | $22.55 | 46000 |
| 2025-08-11 | -25.16 | $22.25 | 35800 |
| 2025-08-08 | -35.85 | $22.08 | 53600 |
| 2025-08-07 | -39.62 | $22.02 | 53800 |
| 2025-08-06 | -38.99 | $22.03 | 51900 |
| 2025-08-05 | -16.23 | $22.35 | 27700 |
| 2025-08-04 | -8.64 | $22.44 | 41300 |
| 2025-08-01 | -15.33 | $22.23 | 18100 |
| 2025-07-31 | -18.00 | $22.19 | 199400 |
| 2025-07-30 | -20.45 | $22.10 | 84600 |
| 2025-07-29 | -0.61 | $22.26 | 36500 |
| 2025-07-28 | -14.53 | $22.00 | 76200 |
| 2025-07-25 | 0.00 | $22.06 | 93200 |
| 2025-07-24 | -20.71 | $21.64 | 40500 |
| 2025-07-23 | -30.57 | $21.34 | 60300 |
| 2025-07-22 | -34.72 | $21.26 | 32400 |
| 2025-07-21 | -32.64 | $21.30 | 67800 |
| 2025-07-18 | -32.64 | $21.30 | 30100 |
| 2025-07-17 | -29.02 | $21.37 | 107800 |
| 2025-07-16 | -38.86 | $21.18 | 46400 |
| 2025-07-15 | -30.05 | $21.35 | 27900 |
| 2025-07-14 | -24.35 | $21.46 | 61000 |
| 2025-07-11 | -20.73 | $21.53 | 68000 |
| 2025-07-10 | -1.68 | $21.76 | 46100 |
| 2025-07-09 | -3.87 | $21.49 | 36500 |
| 2025-07-08 | -11.85 | $21.19 | 49100 |
| 2025-07-07 | -30.77 | $20.99 | 53900 |
| 2025-07-03 | -26.58 | $21.16 | 21800 |
| 2025-07-02 | -28.48 | $21.13 | 53700 |
| 2025-07-01 | -55.70 | $20.70 | 49900 |
| 2025-06-30 | -65.19 | $20.55 | 196100 |
| 2025-06-27 | -47.47 | $20.83 | 50900 |
| 2025-06-26 | -40.51 | $20.94 | 26600 |
| 2025-06-25 | -54.43 | $20.72 | 32300 |
| 2025-06-24 | -60.80 | $20.82 | 59400 |
| 2025-06-23 | -64.06 | $20.76 | 29400 |
| 2025-06-20 | -56.46 | $20.75 | 33900 |
| 2025-06-18 | -66.67 | $20.60 | 49100 |
| 2025-06-17 | -71.43 | $20.53 | 26900 |
| 2025-06-16 | -69.39 | $20.56 | 64600 |
| 2025-06-13 | -51.70 | $20.82 | 28900 |
| 2025-06-12 | -22.45 | $21.25 | 39300 |
| 2025-06-11 | -31.29 | $21.12 | 30900 |
| 2025-06-10 | -26.53 | $21.19 | 37000 |
| 2025-06-09 | -30.61 | $21.13 | 30100 |
| 2025-06-06 | -25.17 | $21.21 | 31000 |
| 2025-06-05 | -15.65 | $21.35 | 68500 |
| 2025-06-04 | -14.71 | $21.27 | 68800 |
| 2025-06-03 | -11.30 | $21.13 | 42200 |
| 2025-06-02 | -18.26 | $21.05 | 38700 |
| 2025-05-30 | -6.09 | $21.19 | 159100 |
| 2025-05-29 | -13.83 | $20.92 | 38000 |
| 2025-05-28 | -24.49 | $20.85 | 45200 |
| 2025-05-27 | -34.78 | $20.86 | 107500 |
| 2025-05-23 | -70.43 | $20.45 | 57800 |
| 2025-05-22 | -80.00 | $20.34 | 71100 |
| 2025-05-21 | -87.83 | $20.25 | 70100 |
| 2025-05-20 | -70.18 | $20.46 | 47300 |
| 2025-05-19 | -66.67 | $20.50 | 72700 |
| 2025-05-16 | -76.32 | $20.39 | 97100 |
| 2025-05-15 | -92.11 | $20.21 | 137300 |
| 2025-05-14 | -88.98 | $20.21 | 235700 |
| 2025-05-13 | -33.05 | $20.87 | 32800 |
| 2025-05-12 | -31.75 | $20.86 | 82600 |
| 2025-05-09 | -39.01 | $20.71 | 29200 |
| 2025-05-08 | -44.68 | $20.63 | 38800 |
| 2025-05-07 | -39.01 | $20.71 | 23700 |
| 2025-05-06 | -46.10 | $20.61 | 43300 |
| 2025-05-05 | -44.85 | $20.52 | 86800 |
| 2025-05-02 | -39.39 | $20.61 | 57400 |
| 2025-05-01 | -34.71 | $20.72 | 43000 |
| 2025-04-30 | -35.94 | $20.84 | 57800 |
| 2025-04-29 | -22.77 | $21.17 | 32000 |
| 2025-04-28 | -23.76 | $21.15 | 43500 |
| 2025-04-25 | -21.67 | $21.20 | 41300 |
| 2025-04-24 | -29.95 | $21.06 | 49300 |
| 2025-04-23 | -44.64 | $20.90 | 58800 |
| 2025-04-22 | -59.83 | $20.57 | 51700 |
| 2025-04-21 | -72.43 | $20.28 | 165200 |
| 2025-04-17 | -72.02 | $20.29 | 46000 |
| 2025-04-16 | -74.90 | $20.22 | 58700 |
| 2025-04-15 | -75.20 | $20.24 | 60700 |
| 2025-04-14 | -74.90 | $20.25 | 79300 |
| 2025-04-11 | -87.07 | $19.95 | 84300 |
| 2025-04-10 | -78.49 | $20.18 | 43000 |
| 2025-04-09 | -61.00 | $20.78 | 103000 |
| 2025-04-08 | -81.67 | $20.16 | 187700 |
| 2025-04-07 | -81.67 | $20.16 | 103700 |
| 2025-04-04 | -92.68 | $20.33 | 270900 |
| 2025-04-03 | -91.02 | $21.18 | 122700 |
| 2025-04-02 | -90.85 | $21.43 | 101700 |
| 2025-04-01 | -91.89 | $21.42 | 127300 |
| 2025-03-31 | -92.67 | $21.43 | 341300 |
| 2025-03-28 | -91.03 | $21.54 | 136800 |
| 2025-03-27 | -92.11 | $21.56 | 132700 |
| 2025-03-26 | -97.04 | $21.65 | 53100 |
| 2025-03-25 | -89.17 | $21.89 | 43900 |
| 2025-03-24 | -87.69 | $21.92 | 31500 |
| 2025-03-21 | -86.13 | $21.95 | 48200 |
| 2025-03-20 | -92.70 | $21.86 | 56500 |
| 2025-03-19 | -94.37 | $21.92 | 128400 |
| 2025-03-18 | -97.71 | $22.06 | 62300 |
| 2025-03-17 | -93.43 | $22.12 | 79800 |
| 2025-03-14 | -93.88 | $22.12 | 64200 |
| 2025-03-13 | -91.30 | $22.45 | 74300 |
| 2025-03-12 | -81.74 | $22.56 | 50300 |
| 2025-03-11 | -88.70 | $22.48 | 81900 |
| 2025-03-10 | -91.30 | $22.45 | 83900 |
| 2025-03-07 | -90.00 | $22.51 | 21900 |
| 2025-03-06 | -84.87 | $22.58 | 62100 |
| 2025-03-05 | -80.18 | $22.70 | 27500 |
| 2025-03-04 | -80.18 | $22.70 | 31600 |
| 2025-03-03 | -72.73 | $22.81 | 51300 |
| 2025-02-28 | -79.39 | $22.82 | 52400 |
| 2025-02-27 | -81.21 | $22.79 | 71700 |
| 2025-02-26 | -80.00 | $22.81 | 98900 |
| 2025-02-25 | -94.25 | $22.58 | 169300 |
| 2025-02-24 | -89.47 | $23.04 | 68700 |
| 2025-02-21 | -95.49 | $22.96 | 83700 |
| 2025-02-20 | -96.80 | $23.02 | 52300 |
| 2025-02-19 | -87.60 | $23.17 | 35700 |
| 2025-02-18 | -82.64 | $23.23 | 39700 |
| 2025-02-14 | -65.65 | $23.37 | 44800 |
| 2025-02-13 | -58.97 | $23.31 | 31700 |
| 2025-02-12 | -69.23 | $23.06 | 32500 |
| 2025-02-11 | -50.00 | $23.28 | 19900 |
| 2025-02-10 | -48.42 | $23.31 | 35900 |
| 2025-02-07 | -51.05 | $23.26 | 29400 |
| 2025-02-06 | -45.79 | $23.36 | 36300 |
| 2025-02-05 | -38.42 | $23.50 | 39300 |
| 2025-02-04 | -53.68 | $23.21 | 38000 |
| 2025-02-03 | -58.95 | $23.11 | 38600 |
| 2025-01-31 | -40.53 | $23.46 | 85800 |
| 2025-01-30 | -14.21 | $23.96 | 15300 |
| 2025-01-29 | -17.89 | $23.89 | 25000 |
| 2025-01-28 | -14.74 | $23.95 | 27500 |
| 2025-01-27 | 0.00 | $24.23 | 73400 |
| 2025-01-24 | -4.65 | $23.56 | 28800 |
| 2025-01-23 | -11.02 | $23.46 | 40700 |
| 2025-01-22 | -3.94 | $23.55 | 30800 |
| 2025-01-21 | -6.30 | $23.52 | 52300 |
| 2025-01-17 | -39.55 | $23.14 | 33400 |
| 2025-01-16 | -41.04 | $23.12 | 117600 |
| 2025-01-15 | -62.69 | $22.83 | 81600 |
| 2025-01-14 | -91.79 | $22.44 | 93900 |
| 2025-01-13 | -92.55 | $22.45 | 150500 |
| 2025-01-10 | -65.07 | $23.09 | 97400 |
| 2025-01-08 | -45.21 | $23.38 | 35600 |
| 2025-01-07 | -45.21 | $23.38 | 126600 |
| 2025-01-06 | -46.39 | $23.47 | 87900 |
| 2025-01-03 | -48.19 | $23.44 | 83200 |
| 2025-01-02 | -60.24 | $23.24 | 116900 |
| 2024-12-31 | -92.77 | $22.70 | 605100 |
| 2024-12-30 | -95.21 | $22.85 | 236200 |
| 2024-12-27 | -99.20 | $23.05 | 83700 |
| 2024-12-26 | -92.13 | $23.21 | 45900 |
| 2024-12-24 | -83.46 | $23.32 | 36600 |
| 2024-12-23 | -83.19 | $23.39 | 42300 |
| 2024-12-20 | -78.99 | $23.44 | 94400 |
| 2024-12-19 | -85.71 | $23.36 | 87900 |
| 2024-12-18 | -76.32 | $23.51 | 108700 |
| 2024-12-17 | -80.70 | $23.46 | 53600 |
| 2024-12-16 | -86.51 | $23.41 | 102600 |
| 2024-12-13 | -95.65 | $23.40 | 81400 |
| 2024-12-12 | -88.16 | $23.84 | 98200 |
| 2024-12-11 | -85.23 | $23.88 | 74000 |
| 2024-12-10 | -90.00 | $23.88 | 70500 |
| 2024-12-09 | -92.62 | $23.95 | 60700 |
| 2024-12-06 | -85.60 | $24.04 | 35200 |
| 2024-12-05 | -83.08 | $24.08 | 47800 |
| 2024-12-04 | -85.38 | $24.05 | 54000 |
| 2024-12-03 | -91.79 | $23.97 | 73500 |
| 2024-12-02 | -87.31 | $24.03 | 60500 |
| 2024-11-29 | -86.57 | $24.04 | 279400 |
| 2024-11-27 | -75.37 | $24.19 | 21500 |
| 2024-11-26 | -79.85 | $24.13 | 42200 |
| 2024-11-25 | -70.90 | $24.25 | 19600 |
| 2024-11-22 | -80.60 | $24.12 | 33700 |
| 2024-11-21 | -76.87 | $24.17 | 30300 |
| 2024-11-20 | -94.03 | $23.94 | 49100 |
| 2024-11-19 | -91.59 | $24.22 | 25700 |
| 2024-11-18 | -86.92 | $24.27 | 36300 |
| 2024-11-15 | -78.50 | $24.36 | 22600 |
| 2024-11-14 | -80.39 | $24.38 | 24900 |
| 2024-11-13 | -97.65 | $24.37 | 44900 |
| 2024-11-12 | -100.00 | $24.47 | 45700 |
| 2024-11-11 | -37.93 | $24.98 | 36100 |
| 2024-11-08 | -17.24 | $25.10 | 24000 |
| 2024-11-07 | -17.24 | $25.10 | 21300 |
| 2024-11-06 | -31.03 | $25.02 | 17700 |
| 2024-11-05 | -1.72 | $25.19 | 33400 |
| 2024-11-04 | -43.86 | $24.94 | 21500 |
| 2024-11-01 | -85.96 | $24.70 | 19100 |
| 2024-10-31 | -75.51 | $24.82 | 54400 |
| 2024-10-30 | -51.02 | $24.94 | 20800 |
| 2024-10-29 | -38.78 | $25.00 | 40200 |
| 2024-10-28 | -26.00 | $25.07 | 19200 |
| 2024-10-25 | -44.00 | $24.98 | 44400 |
| 2024-10-24 | -64.00 | $24.88 | 24900 |
| 2024-10-23 | -72.00 | $24.84 | 22500 |
| 2024-10-22 | -52.00 | $24.94 | 16800 |
| 2024-10-21 | -84.62 | $24.76 | 20600 |
| 2024-10-18 | -59.62 | $24.89 | 34200 |
| 2024-10-17 | -53.85 | $24.92 | 21700 |
| 2024-10-16 | -38.46 | $25.00 | 29500 |
| 2024-10-15 | -32.81 | $24.99 | 38300 |
| 2024-10-14 | -29.69 | $25.01 | 13900 |
| 2024-10-11 | -31.25 | $25.00 | 15700 |
| 2024-10-10 | -65.63 | $24.78 | 22000 |
| 2024-10-09 | -28.13 | $25.02 | 48100 |
| 2024-10-08 | -31.25 | $25.00 | 40700 |
| 2024-10-07 | -48.44 | $24.89 | 18100 |
| 2024-10-04 | -29.69 | $25.01 | 102300 |
| 2024-10-03 | -32.81 | $24.99 | 124400 |
| 2024-10-02 | -39.06 | $24.95 | 50900 |
| 2024-10-01 | -7.81 | $25.15 | 51300 |
| 2024-09-30 | -70.31 | $24.75 | 219500 |
| 2024-09-27 | -47.06 | $24.92 | 285100 |
| 2024-09-26 | -55.88 | $24.86 | 89000 |
| 2024-09-25 | -45.59 | $24.93 | 68700 |
| 2024-09-24 | -72.06 | $24.75 | 158400 |
| 2024-09-23 | -49.37 | $24.85 | 56100 |
| 2024-09-20 | -39.36 | $24.87 | 60600 |
| 2024-09-19 | -33.96 | $24.88 | 480900 |
| 2024-09-18 | -51.89 | $24.69 | 53900 |
| 2024-09-17 | -50.00 | $24.71 | 31200 |
| 2024-09-16 | -47.79 | $24.70 | 71100 |
| 2024-09-13 | -44.00 | $24.69 | 37300 |
| 2024-09-12 | -19.57 | $24.97 | 85600 |
| 2024-09-11 | -18.12 | $24.99 | 33900 |
| 2024-09-10 | -11.18 | $25.07 | 40800 |
| 2024-09-09 | -6.79 | $25.13 | 55700 |
| 2024-09-06 | -10.49 | $25.07 | 33600 |
| 2024-09-05 | -4.94 | $25.16 | 30900 |
| 2024-09-04 | -10.18 | $25.07 | 36500 |
| 2024-09-03 | -13.81 | $24.99 | 29300 |
| 2024-08-30 | -9.02 | $25.02 | 289300 |
| 2024-08-29 | -3.48 | $25.02 | 49300 |
| 2024-08-28 | -3.49 | $25.01 | 52300 |
| 2024-08-27 | -3.67 | $24.90 | 35600 |
| 2024-08-26 | 0.00 | $24.72 | 32300 |
| 2024-08-23 | -1.82 | $24.42 | 37000 |
| 2024-08-22 | -10.49 | $24.25 | 29200 |
| 2024-08-21 | -14.81 | $24.18 | 57000 |
| 2024-08-20 | -4.52 | $24.28 | 21000 |
| 2024-08-19 | -1.33 | $24.28 | 19200 |
| 2024-08-16 | -2.19 | $24.14 | 33400 |
| 2024-08-15 | -9.23 | $23.98 | 44400 |
| 2024-08-14 | -3.88 | $24.04 | 35600 |
| 2024-08-13 | -7.63 | $23.89 | 25400 |
| 2024-08-12 | -26.27 | $23.67 | 24800 |
| 2024-08-09 | -14.41 | $23.81 | 19700 |
| 2024-08-08 | -5.88 | $23.92 | 35900 |
| 2024-08-07 | -22.69 | $23.72 | 35400 |
| 2024-08-06 | -30.25 | $23.63 | 39700 |
| 2024-08-05 | -40.34 | $23.51 | 42000 |
| 2024-08-02 | -32.31 | $23.78 | 42200 |
| 2024-08-01 | -44.62 | $23.70 | 53200 |
| 2024-07-31 | -73.85 | $23.51 | 179600 |
| 2024-07-30 | -18.84 | $23.86 | 21400 |
| 2024-07-29 | -10.23 | $23.90 | 25300 |
| 2024-07-26 | -11.36 | $23.89 | 23900 |
| 2024-07-25 | -37.50 | $23.66 | 31600 |
| 2024-07-24 | -52.27 | $23.53 | 41100 |
| 2024-07-23 | -23.86 | $23.78 | 24300 |
| 2024-07-22 | -13.64 | $23.87 | 26900 |
| 2024-07-19 | -17.05 | $23.84 | 25100 |
| 2024-07-18 | -21.59 | $23.80 | 41500 |
| 2024-07-17 | -21.59 | $23.80 | 27800 |
| 2024-07-16 | -17.05 | $23.84 | 31800 |
| 2024-07-15 | -23.86 | $23.78 | 37500 |
| 2024-07-12 | -15.91 | $23.85 | 52900 |
| 2024-07-11 | -7.79 | $23.82 | 41600 |
| 2024-07-10 | -22.73 | $23.62 | 66100 |
| 2024-07-09 | -51.52 | $23.43 | 36400 |
| 2024-07-08 | -36.36 | $23.53 | 43200 |
| 2024-07-05 | -31.82 | $23.56 | 26900 |
| 2024-07-03 | -31.34 | $23.57 | 26300 |
| 2024-07-02 | -59.72 | $23.40 | 32800 |
| 2024-07-01 | -73.61 | $23.30 | 103700 |
| 2024-06-28 | -70.59 | $23.35 | 103200 |
| 2024-06-27 | -51.47 | $23.48 | 39400 |
| 2024-06-26 | -39.71 | $23.56 | 26700 |
| 2024-06-25 | -42.65 | $23.54 | 51600 |
| 2024-06-24 | -54.41 | $23.46 | 30500 |
| 2024-06-21 | -72.09 | $23.39 | 30300 |
| 2024-06-20 | -84.38 | $23.30 | 29200 |
| 2024-06-18 | -75.49 | $23.40 | 57700 |
| 2024-06-17 | -90.48 | $23.25 | 53100 |
| 2024-06-14 | -83.02 | $23.33 | 45200 |
| 2024-06-13 | -50.43 | $23.73 | 37100 |
| 2024-06-12 | -61.54 | $23.60 | 45500 |
| 2024-06-11 | -76.07 | $23.43 | 35300 |
| 2024-06-10 | -72.65 | $23.47 | 26500 |
| 2024-06-07 | -62.39 | $23.59 | 37200 |
| 2024-06-06 | -57.27 | $23.65 | 44800 |
| 2024-06-05 | -62.94 | $23.68 | 31800 |
| 2024-06-04 | -64.43 | $23.68 | 48100 |
| 2024-06-03 | -69.13 | $23.61 | 51300 |
| 2024-05-31 | -82.55 | $23.41 | 382300 |
| 2024-05-30 | -95.59 | $23.34 | 80900 |
| 2024-05-29 | -96.32 | $23.33 | 38600 |
| 2024-05-28 | -83.19 | $23.65 | 25200 |
| 2024-05-24 | -78.15 | $23.71 | 44200 |
| 2024-05-23 | -92.44 | $23.54 | 47200 |
| 2024-05-22 | -76.34 | $23.93 | 20000 |
| 2024-05-21 | -66.67 | $24.02 | 23900 |
| 2024-05-20 | -56.99 | $24.11 | 19600 |
| 2024-05-17 | -46.24 | $24.21 | 21100 |
| 2024-05-16 | -49.46 | $24.18 | 15100 |
| 2024-05-15 | -43.01 | $24.24 | 26600 |
| 2024-05-14 | -68.82 | $24.00 | 35100 |
| 2024-05-13 | -73.12 | $23.96 | 13900 |
| 2024-05-10 | -72.73 | $23.98 | 16800 |
| 2024-05-09 | -74.78 | $24.00 | 41200 |
| 2024-05-08 | -68.10 | $24.08 | 44500 |
| 2024-05-07 | -24.14 | $24.59 | 15300 |
| 2024-05-06 | -33.07 | $24.56 | 22600 |
| 2024-05-03 | -51.97 | $24.32 | 10700 |
| 2024-05-02 | -65.35 | $24.15 | 20400 |
| 2024-05-01 | -66.93 | $24.13 | 22100 |
| 2024-04-30 | -70.87 | $24.08 | 42700 |
| 2024-04-29 | -71.65 | $24.07 | 9500 |
| 2024-04-26 | -83.46 | $23.92 | 38100 |
| 2024-04-25 | -72.31 | $24.04 | 13600 |
| 2024-04-24 | -56.15 | $24.25 | 38000 |
| 2024-04-23 | -63.85 | $24.15 | 22000 |
| 2024-04-22 | -85.38 | $23.87 | 20400 |
| 2024-04-19 | -82.31 | $23.91 | 12500 |
| 2024-04-18 | -83.85 | $23.89 | 35400 |
| 2024-04-17 | -62.31 | $24.17 | 14900 |
| 2024-04-16 | -73.08 | $24.03 | 28500 |
| 2024-04-15 | -65.38 | $24.13 | 35100 |
| 2024-04-12 | -30.77 | $24.58 | 28400 |
| 2024-04-11 | -8.46 | $24.87 | 66400 |
| 2024-04-10 | -9.23 | $24.86 | 57300 |
| 2024-04-09 | 0.00 | $24.98 | 33800 |
| 2024-04-08 | -23.08 | $24.88 | 21400 |
| 2024-04-05 | -23.90 | $24.89 | 31900 |
| 2024-04-04 | -36.48 | $24.69 | 39100 |
| 2024-04-03 | -46.54 | $24.53 | 92400 |
| 2024-04-02 | -48.43 | $24.50 | 111300 |
| 2024-04-01 | -64.15 | $24.25 | 182500 |
| 2024-03-28 | -83.65 | $23.94 | 311100 |
| 2024-03-27 | -77.14 | $24.19 | 69200 |
| 2024-03-26 | -89.29 | $24.02 | 113000 |
| 2024-03-25 | -98.35 | $24.08 | 62000 |
| 2024-03-22 | -73.39 | $24.47 | 43700 |
| 2024-03-21 | -73.39 | $24.47 | 139800 |
| 2024-03-20 | -76.15 | $24.44 | 66000 |
| 2024-03-19 | -76.15 | $24.44 | 80400 |
| 2024-03-18 | -84.40 | $24.35 | 40300 |
| 2024-03-15 | -84.40 | $24.35 | 45500 |
| 2024-03-14 | -89.77 | $24.48 | 116400 |
| 2024-03-13 | -55.13 | $24.84 | 42800 |
| 2024-03-12 | -54.84 | $24.76 | 71000 |
| 2024-03-11 | -49.46 | $24.81 | 78200 |
| 2024-03-08 | 0.00 | $25.27 | 19700 |
| 2024-03-07 | -1.32 | $25.09 | 53500 |
| 2024-03-06 | -13.33 | $24.99 | 35400 |
| 2024-03-05 | -28.00 | $24.88 | 32900 |
| 2024-03-04 | -42.67 | $24.77 | 23900 |
| 2024-03-01 | -28.00 | $24.88 | 24800 |
| 2024-02-29 | -12.00 | $25.00 | 114100 |
| 2024-02-28 | -66.20 | $24.58 | 39600 |
| 2024-02-27 | -79.12 | $24.53 | 20900 |
| 2024-02-26 | -67.71 | $24.65 | 38500 |
| 2024-02-23 | -54.00 | $24.80 | 41900 |
| 2024-02-22 | -63.72 | $24.75 | 15800 |
| 2024-02-21 | -62.83 | $24.76 | 14500 |
| 2024-02-20 | -58.41 | $24.81 | 24200 |
| 2024-02-16 | -54.87 | $24.85 | 15500 |
| 2024-02-15 | -46.02 | $24.95 | 25500 |
| 2024-02-14 | -59.29 | $24.80 | 39100 |
| 2024-02-13 | -82.30 | $24.54 | 45800 |
| 2024-02-12 | -46.02 | $24.95 | 38500 |
| 2024-02-09 | -43.36 | $24.98 | 40600 |
| 2024-02-08 | -65.49 | $24.73 | 37400 |
| 2024-02-07 | -84.96 | $24.51 | 28200 |
| 2024-02-06 | -95.41 | $24.43 | 21400 |
| 2024-02-05 | -73.53 | $24.72 | 12500 |
| 2024-02-02 | -50.98 | $24.95 | 32800 |
| 2024-02-01 | -47.06 | $24.99 | 23200 |
| 2024-01-31 | -72.55 | $24.73 | 43000 |
| 2024-01-30 | -37.25 | $25.09 | 28000 |
| 2024-01-29 | -24.51 | $25.22 | 26300 |
| 2024-01-26 | -36.27 | $25.10 | 26600 |
| 2024-01-25 | -3.10 | $25.43 | 30500 |
| 2024-01-24 | -15.09 | $25.08 | 48600 |
| 2024-01-23 | -11.70 | $25.01 | 15600 |
| 2024-01-22 | -9.09 | $25.03 | 33500 |
| 2024-01-19 | -24.79 | $24.83 | 23400 |
| 2024-01-18 | -30.99 | $24.68 | 43400 |
| 2024-01-17 | -35.53 | $24.58 | 30200 |
| 2024-01-16 | -29.09 | $24.64 | 20000 |
| 2024-01-12 | -15.61 | $24.85 | 12400 |
| 2024-01-11 | -26.59 | $24.66 | 25200 |
| 2024-01-10 | -26.01 | $24.67 | 23900 |
| 2024-01-09 | -21.39 | $24.75 | 20600 |
| 2024-01-08 | -27.17 | $24.65 | 19400 |
| 2024-01-05 | -31.21 | $24.58 | 19800 |
| 2024-01-04 | -17.34 | $24.82 | 20000 |
| 2024-01-03 | -20.81 | $24.76 | 103800 |
| 2024-01-02 | -4.05 | $25.05 | 56200 |
| 2023-12-29 | -4.22 | $24.98 | 207300 |
| 2023-12-28 | -6.90 | $24.74 | 42100 |
| 2023-12-27 | -4.80 | $24.58 | 52800 |
| 2023-12-26 | -29.91 | $24.21 | 55900 |
| 2023-12-22 | -1.80 | $24.48 | 51000 |
| 2023-12-21 | -11.22 | $24.26 | 51300 |
| 2023-12-20 | -29.00 | $24.10 | 33600 |
| 2023-12-19 | -41.58 | $23.98 | 58900 |
| 2023-12-18 | -64.86 | $23.78 | 32200 |
| 2023-12-15 | -48.65 | $23.96 | 69900 |
| 2023-12-14 | -50.45 | $23.94 | 41400 |
| 2023-12-13 | -55.77 | $23.92 | 118200 |
| 2023-12-12 | -100.00 | $23.57 | 42900 |
| 2023-12-11 | -53.91 | $23.81 | 37800 |
| 2023-12-08 | -37.68 | $23.98 | 88000 |
| 2023-12-07 | -37.14 | $23.98 | 36100 |
| 2023-12-06 | -42.86 | $23.90 | 38200 |
| 2023-12-05 | -30.00 | $24.08 | 19000 |
| 2023-12-04 | -32.14 | $24.05 | 35700 |
| 2023-12-01 | -22.14 | $24.19 | 68600 |
| 2023-11-30 | -16.03 | $24.25 | 152500 |
| 2023-11-29 | -20.67 | $24.07 | 67000 |
| 2023-11-28 | -10.04 | $24.25 | 41100 |
| 2023-11-27 | -15.28 | $24.06 | 26000 |
| 2023-11-24 | -10.03 | $24.21 | 16400 |
| 2023-11-22 | -12.50 | $24.13 | 29700 |
| 2023-11-21 | -6.41 | $24.30 | 25100 |
| 2023-11-20 | -3.05 | $24.40 | 34500 |
| 2023-11-17 | -2.07 | $24.43 | 42200 |
| 2023-11-16 | -0.31 | $24.18 | 32400 |
| 2023-11-15 | -3.27 | $23.97 | 25000 |
| 2023-11-14 | -3.27 | $23.97 | 31800 |
| 2023-11-13 | -23.20 | $23.36 | 23700 |
| 2023-11-10 | -24.51 | $23.32 | 19400 |
| 2023-11-09 | -24.51 | $23.32 | 26000 |
| 2023-11-08 | -6.21 | $23.88 | 36300 |
| 2023-11-07 | -6.86 | $23.86 | 22900 |
| 2023-11-06 | -7.19 | $23.85 | 58900 |
| 2023-11-03 | -6.86 | $23.86 | 48300 |
| 2023-11-02 | -1.15 | $23.59 | 42000 |
| 2023-11-01 | -7.39 | $22.89 | 46800 |
| 2023-10-31 | -36.05 | $22.50 | 53300 |
| 2023-10-30 | -50.64 | $22.16 | 58800 |
| 2023-10-27 | -69.96 | $21.71 | 39900 |
| 2023-10-26 | -65.24 | $21.82 | 52000 |
| 2023-10-25 | -78.11 | $21.52 | 333800 |
| 2023-10-24 | -78.11 | $21.52 | 46900 |
| 2023-10-23 | -91.42 | $21.21 | 42700 |
| 2023-10-20 | -92.70 | $21.18 | 28200 |
| 2023-10-19 | -99.57 | $21.17 | 39100 |
| 2023-10-18 | -100.00 | $21.56 | 47000 |
| 2023-10-17 | -93.52 | $21.83 | 37900 |
| 2023-10-16 | -94.06 | $22.02 | 50300 |
| 2023-10-13 | -92.19 | $22.15 | 17700 |
| 2023-10-12 | -93.23 | $22.13 | 29600 |
| 2023-10-11 | -90.77 | $22.18 | 120200 |
| 2023-10-10 | -91.43 | $22.18 | 112800 |
| 2023-10-09 | -95.71 | $22.09 | 60000 |
| 2023-10-06 | -97.13 | $22.07 | 155300 |
| 2023-10-05 | -87.50 | $22.35 | 48600 |
| 2023-10-04 | -90.00 | $22.30 | 64700 |
| 2023-10-03 | -90.00 | $22.30 | 89900 |
| 2023-10-02 | -88.05 | $22.70 | 106600 |
| 2023-09-29 | -87.74 | $22.79 | 243500 |
| 2023-09-28 | -83.53 | $22.88 | 179500 |
| 2023-09-27 | -90.59 | $22.76 | 79900 |
| 2023-09-26 | -100.00 | $22.86 | 52400 |
| 2023-09-25 | -91.73 | $23.08 | 30600 |
| 2023-09-22 | -98.35 | $23.11 | 54000 |
| 2023-09-21 | -99.06 | $23.25 | 46200 |
| 2023-09-20 | -95.45 | $23.67 | 42400 |
| 2023-09-19 | -63.64 | $23.88 | 27100 |
| 2023-09-18 | -72.73 | $23.82 | 25400 |
| 2023-09-15 | -68.18 | $23.85 | 29300 |
| 2023-09-14 | -87.27 | $23.82 | 45100 |
| 2023-09-13 | -53.85 | $24.02 | 25200 |
| 2023-09-12 | -48.08 | $24.05 | 21800 |
| 2023-09-11 | -63.46 | $23.97 | 22300 |
| 2023-09-08 | -57.69 | $24.00 | 30500 |
| 2023-09-07 | -88.46 | $23.84 | 50300 |
| 2023-09-06 | -90.00 | $23.85 | 50400 |
| 2023-09-05 | -67.86 | $23.92 | 44900 |
| 2023-09-01 | -50.00 | $24.02 | 32200 |
| 2023-08-31 | -19.64 | $24.19 | 172700 |
| 2023-08-30 | -56.60 | $23.97 | 19300 |
| 2023-08-29 | -66.67 | $23.92 | 36700 |
| 2023-08-28 | -13.64 | $24.02 | 89700 |
| 2023-08-25 | -20.55 | $23.94 | 29000 |
| 2023-08-24 | -19.76 | $23.96 | 25700 |
| 2023-08-23 | -14.23 | $24.10 | 61400 |
| 2023-08-22 | -18.18 | $24.00 | 38800 |
| 2023-08-21 | -20.16 | $23.95 | 17800 |
| 2023-08-18 | -16.60 | $24.04 | 20600 |
| 2023-08-17 | -20.55 | $23.94 | 41200 |
| 2023-08-16 | -14.62 | $24.09 | 33200 |
| 2023-08-15 | -13.44 | $24.12 | 43000 |
| 2023-08-14 | -11.07 | $24.18 | 35900 |
| 2023-08-11 | -12.65 | $24.14 | 114300 |
| 2023-08-10 | -11.86 | $24.16 | 64900 |
| 2023-08-09 | -15.81 | $24.06 | 37700 |
| 2023-08-08 | -21.74 | $23.91 | 20800 |
| 2023-08-07 | -22.53 | $23.89 | 100400 |
| 2023-08-04 | -12.25 | $24.15 | 73800 |
| 2023-08-03 | -13.44 | $24.12 | 45600 |
| 2023-08-02 | -7.11 | $24.28 | 28300 |
| 2023-08-01 | -10.28 | $24.20 | 24900 |
| 2023-07-31 | -15.71 | $24.35 | 112500 |
| 2023-07-28 | -34.92 | $24.17 | 24700 |
| 2023-07-27 | -19.70 | $24.26 | 67000 |
| 2023-07-26 | -16.95 | $24.22 | 78000 |
| 2023-07-25 | -19.23 | $24.15 | 51600 |
| 2023-07-24 | -19.23 | $24.15 | 65400 |
| 2023-07-21 | -14.29 | $24.15 | 38700 |
| 2023-07-20 | -16.33 | $24.14 | 68100 |
| 2023-07-19 | -20.41 | $24.12 | 30000 |
| 2023-07-18 | -28.57 | $24.08 | 53800 |
| 2023-07-17 | -34.69 | $24.05 | 21800 |
| 2023-07-14 | -34.69 | $24.05 | 41400 |
| 2023-07-13 | -18.52 | $24.12 | 50300 |
| 2023-07-12 | -46.84 | $24.10 | 58300 |
| 2023-07-11 | -49.37 | $24.08 | 36000 |
| 2023-07-10 | -48.10 | $24.09 | 36300 |
| 2023-07-07 | -37.80 | $24.19 | 33400 |
| 2023-07-06 | -70.65 | $23.95 | 31700 |
| 2023-07-05 | -50.00 | $24.14 | 17500 |
| 2023-07-03 | -54.35 | $24.10 | 20100 |
| 2023-06-30 | -56.25 | $24.10 | 270300 |
| 2023-06-29 | -69.07 | $23.98 | 25400 |
| 2023-06-28 | -68.04 | $23.99 | 39800 |
| 2023-06-27 | -74.23 | $23.93 | 21400 |
| 2023-06-26 | -63.92 | $24.03 | 25000 |
| 2023-06-23 | -56.70 | $24.10 | 63300 |
| 2023-06-22 | -58.76 | $24.08 | 61200 |
| 2023-06-21 | -59.79 | $24.07 | 29400 |
| 2023-06-20 | -64.95 | $24.02 | 22700 |
| 2023-06-16 | -71.13 | $23.96 | 17800 |
| 2023-06-15 | -64.95 | $24.02 | 19200 |
| 2023-06-14 | -82.47 | $23.85 | 26700 |
| 2023-06-13 | -37.50 | $24.41 | 21600 |
| 2023-06-12 | -53.13 | $24.31 | 23600 |
| 2023-06-09 | -45.31 | $24.36 | 25400 |
| 2023-06-08 | -39.06 | $24.40 | 33600 |
| 2023-06-07 | -41.18 | $24.41 | 54100 |
| 2023-06-06 | -20.59 | $24.55 | 23500 |
| 2023-06-05 | -32.35 | $24.47 | 35200 |
| 2023-06-02 | -29.41 | $24.49 | 94200 |
| 2023-06-01 | -22.09 | $24.50 | 57000 |
| 2023-05-31 | -19.77 | $24.52 | 227700 |
| 2023-05-30 | -38.37 | $24.36 | 14900 |
| 2023-05-26 | -19.54 | $24.53 | 84800 |
| 2023-05-25 | -25.29 | $24.48 | 40200 |
| 2023-05-24 | -20.69 | $24.52 | 32800 |
| 2023-05-23 | -21.84 | $24.51 | 38400 |
| 2023-05-22 | -24.14 | $24.49 | 47300 |
| 2023-05-19 | -26.44 | $24.47 | 27000 |
| 2023-05-18 | -31.03 | $24.43 | 23500 |
| 2023-05-17 | -44.83 | $24.31 | 34800 |
| 2023-05-16 | -67.82 | $24.11 | 28300 |
| 2023-05-15 | -49.43 | $24.27 | 33800 |
| 2023-05-12 | -22.99 | $24.50 | 53200 |
| 2023-05-11 | -36.78 | $24.38 | 27900 |
| 2023-05-10 | -22.99 | $24.50 | 27400 |
| 2023-05-09 | -20.69 | $24.52 | 36600 |
| 2023-05-08 | -11.49 | $24.60 | 25600 |
| 2023-05-05 | -26.44 | $24.47 | 21900 |
| 2023-05-04 | -68.97 | $24.10 | 35300 |
| 2023-05-03 | -100.00 | $24.08 | 40600 |
| 2023-05-02 | -58.82 | $24.40 | 54400 |
| 2023-05-01 | -53.13 | $24.55 | 32400 |
| 2023-04-28 | -44.29 | $24.64 | 159300 |
| 2023-04-27 | -50.00 | $24.60 | 31900 |
| 2023-04-26 | -85.71 | $24.35 | 30500 |
| 2023-04-25 | -57.14 | $24.55 | 36600 |
| 2023-04-24 | -66.10 | $24.65 | 63500 |
| 2023-04-21 | -62.76 | $24.52 | 200300 |
| 2023-04-20 | -59.48 | $24.52 | 33300 |
| 2023-04-19 | -54.25 | $24.60 | 40200 |
| 2023-04-18 | -47.71 | $24.70 | 37700 |
| 2023-04-17 | -50.27 | $24.51 | 39900 |
| 2023-04-14 | -43.72 | $24.63 | 58300 |
| 2023-04-13 | -37.60 | $24.46 | 68200 |
| 2023-04-12 | -42.91 | $24.31 | 75500 |
| 2023-04-11 | -35.25 | $24.51 | 38800 |
| 2023-04-10 | -27.11 | $24.50 | 14600 |
| 2023-04-06 | -27.99 | $24.47 | 28800 |
| 2023-04-05 | -25.36 | $24.56 | 34200 |
| 2023-04-04 | -24.20 | $24.60 | 32000 |
| 2023-04-03 | -24.20 | $24.60 | 58900 |
| 2023-03-31 | -20.12 | $24.74 | 423300 |
| 2023-03-30 | -27.11 | $24.50 | 48500 |
| 2023-03-29 | -28.57 | $24.45 | 38000 |
| 2023-03-28 | -30.03 | $24.40 | 105000 |
| 2023-03-27 | -27.99 | $24.47 | 98700 |
| 2023-03-24 | -13.46 | $24.25 | 35200 |
| 2023-03-23 | -19.23 | $24.10 | 42400 |
| 2023-03-22 | -13.08 | $24.26 | 36700 |
| 2023-03-21 | -20.77 | $24.06 | 48200 |
| 2023-03-20 | -25.00 | $23.95 | 27400 |
| 2023-03-17 | -19.23 | $24.10 | 19600 |
| 2023-03-16 | -18.08 | $24.13 | 47300 |
| 2023-03-15 | -67.17 | $22.87 | 37300 |
| 2023-03-14 | -64.29 | $23.00 | 31300 |
| 2023-03-13 | -64.29 | $23.00 | 80400 |
| 2023-03-10 | -98.70 | $23.28 | 26500 |
| 2023-03-09 | -94.74 | $23.76 | 24700 |
| 2023-03-08 | -63.16 | $24.12 | 43700 |
| 2023-03-07 | -50.00 | $24.27 | 45900 |
| 2023-03-06 | -48.25 | $24.29 | 29500 |
| 2023-03-03 | -56.41 | $24.21 | 58100 |
| 2023-03-02 | -80.80 | $23.94 | 21600 |
| 2023-03-01 | -80.49 | $23.96 | 22900 |
| 2023-02-28 | -67.48 | $24.12 | 142600 |
| 2023-02-27 | -52.85 | $24.30 | 38600 |
| 2023-02-24 | -72.36 | $24.06 | 28100 |
| 2023-02-23 | -57.72 | $24.24 | 39700 |
| 2023-02-22 | -67.48 | $24.12 | 28400 |
| 2023-02-21 | -96.75 | $23.76 | 33000 |
| 2023-02-17 | -54.10 | $24.29 | 42000 |
| 2023-02-16 | -44.26 | $24.41 | 23000 |
| 2023-02-15 | -28.69 | $24.60 | 44300 |
| 2023-02-14 | -31.97 | $24.56 | 75900 |
| 2023-02-13 | -21.31 | $24.69 | 30800 |
| 2023-02-10 | -34.43 | $24.53 | 21900 |
| 2023-02-09 | -32.79 | $24.55 | 60100 |
| 2023-02-08 | -25.41 | $24.64 | 37700 |
| 2023-02-07 | -41.18 | $24.39 | 47100 |
| 2023-02-06 | -37.50 | $24.44 | 48900 |
| 2023-02-03 | -24.40 | $24.54 | 82800 |
| 2023-02-02 | -3.06 | $24.88 | 94200 |
| 2023-02-01 | -4.56 | $24.78 | 42500 |
| 2023-01-31 | -1.64 | $24.68 | 102800 |
| 2023-01-30 | -2.23 | $24.66 | 57200 |
| 2023-01-27 | -7.32 | $24.50 | 47500 |
| 2023-01-26 | -5.41 | $24.56 | 56200 |
| 2023-01-25 | -8.06 | $24.44 | 35000 |
| 2023-01-24 | -3.23 | $24.59 | 52400 |
| 2023-01-23 | -2.90 | $24.60 | 51100 |
| 2023-01-20 | -6.60 | $24.42 | 66600 |
| 2023-01-19 | -5.70 | $24.40 | 33500 |
| 2023-01-18 | -11.41 | $24.23 | 45000 |
| 2023-01-17 | -6.45 | $24.20 | 47900 |
| 2023-01-13 | -4.40 | $24.20 | 23100 |
| 2023-01-12 | -4.98 | $24.07 | 42900 |
| 2023-01-11 | -7.06 | $23.96 | 24400 |
| 2023-01-10 | -10.98 | $23.86 | 66900 |
| 2023-01-09 | -13.33 | $23.80 | 56100 |
| 2023-01-06 | -10.37 | $23.75 | 97200 |
| 2023-01-05 | -23.81 | $23.19 | 36800 |
| 2023-01-04 | -44.76 | $22.75 | 44800 |
| 2023-01-03 | -73.61 | $22.16 | 57800 |
| 2022-12-30 | -98.19 | $21.63 | 116000 |
| 2022-12-29 | -93.93 | $21.91 | 51400 |
| 2022-12-28 | -100.00 | $21.78 | 58800 |
| 2022-12-27 | -95.31 | $22.09 | 30300 |
| 2022-12-23 | -96.39 | $22.32 | 43400 |
| 2022-12-22 | -89.78 | $22.69 | 62800 |
| 2022-12-21 | -60.58 | $23.09 | 68900 |
| 2022-12-20 | -57.66 | $23.13 | 33700 |
| 2022-12-19 | -62.14 | $23.05 | 41600 |
| 2022-12-16 | -76.43 | $22.85 | 42000 |
| 2022-12-15 | -68.57 | $22.96 | 64100 |
| 2022-12-14 | -55.00 | $23.15 | 44500 |
| 2022-12-13 | -40.00 | $23.36 | 46000 |
| 2022-12-12 | -71.43 | $22.92 | 53700 |
| 2022-12-09 | -59.29 | $23.09 | 30600 |
| 2022-12-08 | -40.83 | $23.23 | 47600 |
| 2022-12-07 | -25.22 | $23.34 | 53200 |
| 2022-12-06 | -26.22 | $23.22 | 49800 |
| 2022-12-05 | -17.01 | $23.43 | 43800 |
| 2022-12-02 | -5.21 | $23.77 | 59700 |
| 2022-12-01 | -5.56 | $23.76 | 66400 |
| 2022-11-30 | -5.28 | $23.37 | 95700 |
| 2022-11-29 | -32.52 | $22.70 | 58400 |
| 2022-11-28 | -18.29 | $23.05 | 27800 |
| 2022-11-25 | -22.76 | $22.94 | 19600 |
| 2022-11-23 | -24.39 | $22.90 | 55500 |
| 2022-11-22 | -28.05 | $22.81 | 42900 |
| 2022-11-21 | -30.08 | $22.76 | 57800 |
| 2022-11-18 | -27.24 | $22.83 | 37500 |
| 2022-11-17 | -20.33 | $23.00 | 40200 |
| 2022-11-16 | -10.57 | $23.24 | 46800 |
| 2022-11-15 | -0.41 | $23.49 | 54500 |
| 2022-11-14 | -22.32 | $22.85 | 41100 |
| 2022-11-11 | -6.87 | $23.21 | 26200 |
| 2022-11-10 | -0.96 | $23.10 | 80200 |
| 2022-11-09 | -52.66 | $21.93 | 84700 |
| 2022-11-08 | -57.62 | $21.93 | 90600 |
| 2022-11-07 | -86.88 | $21.33 | 39600 |
| 2022-11-04 | -92.03 | $21.24 | 61100 |
| 2022-11-03 | -89.02 | $21.36 | 53000 |
| 2022-11-02 | -89.25 | $21.38 | 93800 |
| 2022-11-01 | -97.43 | $21.29 | 80400 |
| 2022-10-31 | -92.34 | $21.72 | 102700 |
| 2022-10-28 | -93.45 | $21.99 | 44500 |
| 2022-10-27 | -89.52 | $22.08 | 49700 |
| 2022-10-26 | -83.84 | $22.21 | 51300 |
| 2022-10-25 | -86.03 | $22.16 | 44200 |
| 2022-10-24 | -93.89 | $21.98 | 27700 |
| 2022-10-21 | -93.89 | $21.98 | 31400 |
| 2022-10-20 | -98.06 | $22.11 | 45800 |
| 2022-10-19 | -91.40 | $22.43 | 31000 |
| 2022-10-18 | -92.49 | $22.58 | 36500 |
| 2022-10-17 | -97.11 | $22.50 | 43000 |
| 2022-10-14 | -96.41 | $22.57 | 18600 |
| 2022-10-13 | -90.42 | $22.67 | 14400 |
| 2022-10-12 | -96.84 | $22.80 | 23600 |
| 2022-10-11 | -87.34 | $22.95 | 25600 |
| 2022-10-10 | -81.25 | $23.08 | 31600 |
| 2022-10-07 | -62.89 | $23.47 | 24900 |
| 2022-10-06 | -52.06 | $23.68 | 35200 |
| 2022-10-05 | -50.52 | $23.71 | 18400 |
| 2022-10-04 | -39.18 | $23.93 | 40500 |
| 2022-10-03 | -46.91 | $23.78 | 45300 |
| 2022-09-30 | -54.12 | $23.64 | 211900 |
| 2022-09-29 | -83.51 | $23.07 | 144800 |
| 2022-09-28 | -66.49 | $23.57 | 52100 |
| 2022-09-27 | -84.66 | $23.23 | 44400 |
| 2022-09-26 | -90.05 | $23.13 | 48900 |
| 2022-09-23 | -98.81 | $23.20 | 64400 |
| 2022-09-22 | -90.26 | $23.54 | 37100 |
| 2022-09-21 | -91.06 | $23.81 | 36500 |
| 2022-09-20 | -90.24 | $23.82 | 53100 |
| 2022-09-19 | -76.58 | $24.08 | 19900 |
| 2022-09-16 | -74.77 | $24.10 | 29200 |
| 2022-09-15 | -74.77 | $24.10 | 15100 |
| 2022-09-14 | -63.48 | $24.24 | 33600 |
| 2022-09-13 | -50.00 | $24.46 | 23100 |
| 2022-09-12 | -45.26 | $24.57 | 27800 |
| 2022-09-09 | -62.04 | $24.34 | 21600 |
| 2022-09-08 | -75.91 | $24.15 | 41500 |
| 2022-09-07 | -62.77 | $24.33 | 40000 |
| 2022-09-06 | -67.88 | $24.26 | 24000 |
| 2022-09-02 | -57.25 | $24.41 | 18700 |
| 2022-09-01 | -60.14 | $24.37 | 28800 |
| 2022-08-31 | -45.21 | $24.62 | 84600 |
| 2022-08-30 | -42.77 | $24.73 | 46100 |
| 2022-08-29 | -44.03 | $24.71 | 19800 |
| 2022-08-26 | -37.11 | $24.82 | 57500 |
| 2022-08-25 | -40.25 | $24.77 | 80300 |
| 2022-08-24 | -54.72 | $24.54 | 82600 |
| 2022-08-23 | -59.12 | $24.47 | 105200 |
| 2022-08-22 | -96.20 | $24.65 | 70900 |
| 2022-08-19 | -77.22 | $24.80 | 56800 |
| 2022-08-18 | -60.67 | $24.87 | 80300 |
| 2022-08-17 | -60.40 | $24.80 | 49500 |
| 2022-08-16 | -43.40 | $24.95 | 43800 |
| 2022-08-15 | -28.57 | $25.07 | 36900 |
| 2022-08-12 | -26.83 | $25.08 | 24900 |
| 2022-08-11 | -25.52 | $25.04 | 21900 |
| 2022-08-10 | -21.08 | $25.06 | 26100 |
| 2022-08-09 | -26.51 | $24.97 | 43100 |
| 2022-08-08 | -21.08 | $25.06 | 57000 |
| 2022-08-05 | -19.28 | $25.09 | 90800 |
| 2022-08-04 | -9.39 | $25.24 | 67200 |
| 2022-08-03 | -9.14 | $25.24 | 73800 |
| 2022-08-02 | -11.70 | $25.16 | 134000 |
| 2022-08-01 | -12.57 | $25.10 | 112000 |
| 2022-07-29 | -5.46 | $25.23 | 156900 |
| 2022-07-28 | -3.98 | $25.19 | 46900 |
| 2022-07-27 | -0.50 | $25.25 | 145200 |
| 2022-07-26 | -1.71 | $24.92 | 115500 |
| 2022-07-25 | -1.83 | $24.81 | 30600 |
| 2022-07-22 | -4.49 | $24.69 | 40200 |
| 2022-07-21 | -7.53 | $24.40 | 30000 |
| 2022-07-20 | -6.37 | $24.41 | 30600 |
| 2022-07-19 | -0.71 | $24.34 | 31100 |
| 2022-07-18 | -6.29 | $24.21 | 13100 |
| 2022-07-15 | -5.88 | $24.15 | 18800 |
| 2022-07-14 | -27.21 | $23.86 | 24100 |
| 2022-07-13 | -25.00 | $23.86 | 55400 |
| 2022-07-12 | -13.51 | $24.03 | 43700 |
| 2022-07-11 | -27.53 | $24.04 | 17800 |
| 2022-07-08 | -45.41 | $23.88 | 14500 |
| 2022-07-07 | -54.75 | $23.75 | 35100 |
| 2022-07-06 | -65.16 | $23.52 | 50800 |
| 2022-07-05 | -47.96 | $23.90 | 25700 |
| 2022-07-01 | -46.19 | $23.95 | 46800 |
| 2022-06-30 | -62.61 | $23.61 | 65100 |
| 2022-06-29 | -65.16 | $23.60 | 20600 |
| 2022-06-28 | -73.36 | $23.40 | 28400 |
| 2022-06-27 | -61.89 | $23.68 | 32900 |
| 2022-06-24 | -62.70 | $23.66 | 26400 |
| 2022-06-23 | -71.72 | $23.44 | 31100 |
| 2022-06-22 | -87.70 | $23.05 | 69700 |
| 2022-06-21 | -88.52 | $23.03 | 52800 |
| 2022-06-17 | -94.67 | $22.88 | 55100 |
| 2022-06-16 | -91.80 | $22.95 | 47800 |
| 2022-06-15 | -77.05 | $23.31 | 47400 |
| 2022-06-14 | -92.21 | $22.94 | 48700 |
| 2022-06-13 | -82.30 | $23.33 | 101600 |
| 2022-06-10 | -48.23 | $24.10 | 34400 |
| 2022-06-09 | -22.57 | $24.68 | 46900 |
| 2022-06-08 | -18.58 | $24.77 | 47500 |
| 2022-06-07 | -17.70 | $24.79 | 48700 |
| 2022-06-06 | -17.26 | $24.80 | 42600 |
| 2022-06-03 | -15.04 | $24.85 | 34000 |
| 2022-06-02 | -13.72 | $24.88 | 96100 |
| 2022-06-01 | -7.96 | $25.01 | 47600 |
| 2022-05-31 | -2.75 | $25.05 | 167400 |
| 2022-05-27 | -4.10 | $24.80 | 64900 |
| 2022-05-26 | -33.33 | $24.07 | 93500 |
| 2022-05-25 | -53.80 | $23.72 | 189000 |
| 2022-05-24 | -72.51 | $23.40 | 78000 |
| 2022-05-23 | -89.47 | $23.11 | 71400 |
| 2022-05-20 | -84.80 | $23.19 | 68600 |
| 2022-05-19 | -88.37 | $23.13 | 62100 |
| 2022-05-18 | -82.55 | $23.30 | 110500 |
| 2022-05-17 | -96.10 | $23.15 | 107400 |
| 2022-05-16 | -75.61 | $23.57 | 75300 |
| 2022-05-13 | -81.73 | $23.45 | 35800 |
| 2022-05-12 | -87.50 | $23.33 | 43200 |
| 2022-05-11 | -94.34 | $23.19 | 38100 |
| 2022-05-10 | -94.42 | $23.19 | 57300 |
| 2022-05-09 | -98.14 | $23.11 | 76800 |
| 2022-05-06 | -87.33 | $23.37 | 104200 |
| 2022-05-05 | -81.44 | $23.81 | 95500 |
| 2022-05-04 | -43.30 | $24.55 | 41600 |
| 2022-05-03 | -79.02 | $23.88 | 53300 |
| 2022-05-02 | -81.22 | $23.85 | 152500 |
| 2022-04-29 | -80.62 | $23.95 | 415900 |
| 2022-04-28 | -74.03 | $24.12 | 226000 |
| 2022-04-27 | -97.78 | $23.83 | 89800 |
| 2022-04-26 | -98.45 | $24.12 | 57600 |
| 2022-04-25 | -94.15 | $24.42 | 46600 |
| 2022-04-22 | -89.47 | $24.50 | 37100 |
| 2022-04-21 | -99.33 | $24.55 | 68600 |
| 2022-04-20 | -93.50 | $24.88 | 69100 |
| 2022-04-19 | -96.75 | $24.84 | 21600 |
| 2022-04-18 | -95.94 | $24.85 | 106400 |
| 2022-04-14 | -87.80 | $24.95 | 63600 |
| 2022-04-13 | -83.74 | $25.00 | 102700 |
| 2022-04-12 | -98.06 | $25.02 | 60800 |
| 2022-04-11 | -98.99 | $25.05 | 53000 |
| 2022-04-08 | -94.79 | $25.12 | 183100 |
| 2022-04-07 | -76.04 | $25.30 | 29700 |
| 2022-04-06 | -85.42 | $25.21 | 81700 |
| 2022-04-05 | -86.87 | $25.20 | 57700 |
| 2022-04-04 | -59.60 | $25.47 | 40700 |
| 2022-04-01 | -58.59 | $25.48 | 21700 |
| 2022-03-31 | -49.49 | $25.57 | 51600 |
| 2022-03-30 | -56.48 | $25.54 | 14700 |
| 2022-03-29 | -55.56 | $25.55 | 34300 |
| 2022-03-28 | -76.85 | $25.32 | 21600 |
| 2022-03-25 | -89.81 | $25.18 | 67900 |
| 2022-03-24 | -62.04 | $25.48 | 46800 |
| 2022-03-23 | -72.32 | $25.34 | 34600 |
| 2022-03-22 | -68.75 | $25.38 | 52800 |
| 2022-03-21 | -66.96 | $25.40 | 27700 |
| 2022-03-18 | -42.86 | $25.67 | 34900 |
| 2022-03-17 | -49.11 | $25.60 | 24000 |
| 2022-03-16 | -80.36 | $25.25 | 32200 |
| 2022-03-15 | -91.07 | $25.13 | 37700 |
| 2022-03-14 | -91.96 | $25.12 | 39700 |
| 2022-03-11 | -34.82 | $25.76 | 24400 |
| 2022-03-10 | -35.71 | $25.75 | 19000 |
| 2022-03-09 | -29.06 | $25.86 | 16500 |
| 2022-03-08 | -46.72 | $25.68 | 38700 |
| 2022-03-07 | -43.26 | $25.83 | 63400 |
| 2022-03-04 | -35.76 | $26.00 | 79700 |
| 2022-03-03 | -45.24 | $25.95 | 38400 |
| 2022-03-02 | -53.11 | $25.86 | 74500 |
| 2022-03-01 | -55.93 | $25.81 | 102300 |
| 2022-02-28 | -61.02 | $25.72 | 107300 |
| 2022-02-25 | -60.45 | $25.73 | 17100 |
| 2022-02-24 | -65.54 | $25.64 | 39000 |
| 2022-02-23 | -75.14 | $25.64 | 19700 |
| 2022-02-22 | -74.58 | $25.65 | 47300 |
| 2022-02-18 | -73.45 | $25.67 | 48000 |
| 2022-02-17 | -76.44 | $25.65 | 51200 |
| 2022-02-16 | -76.29 | $25.66 | 38200 |
| 2022-02-15 | -80.41 | $25.58 | 94000 |
| 2022-02-14 | -94.90 | $25.30 | 67200 |
| 2022-02-11 | -91.96 | $25.38 | 59500 |
| 2022-02-10 | -96.27 | $25.75 | 88800 |
| 2022-02-09 | -92.80 | $26.14 | 65700 |
| 2022-02-08 | -100.00 | $26.05 | 103300 |
| 2022-02-07 | -92.50 | $26.19 | 47800 |
| 2022-02-04 | -76.67 | $26.38 | 86400 |
| 2022-02-03 | -59.17 | $26.59 | 67800 |
| 2022-02-02 | -47.50 | $26.73 | 55000 |
| 2022-02-01 | -46.67 | $26.74 | 32600 |
| 2022-01-31 | -59.06 | $26.62 | 66700 |
| 2022-01-28 | -81.89 | $26.33 | 76200 |
| 2022-01-27 | -98.08 | $26.35 | 52000 |
| 2022-01-26 | -90.11 | $26.55 | 55900 |
| 2022-01-25 | -68.29 | $26.81 | 34700 |
| 2022-01-24 | -70.73 | $26.79 | 37200 |
| 2022-01-21 | -92.59 | $26.87 | 33300 |
| 2022-01-20 | -83.02 | $26.93 | 27600 |
| 2022-01-19 | -62.26 | $27.04 | 24000 |
| 2022-01-18 | -56.45 | $27.02 | 48500 |
| 2022-01-14 | -43.55 | $27.10 | 18600 |
| 2022-01-13 | -32.26 | $27.17 | 24200 |
| 2022-01-12 | -33.87 | $27.16 | 17300 |
| 2022-01-11 | -33.87 | $27.16 | 17400 |
| 2022-01-10 | -62.90 | $26.98 | 68000 |
| 2022-01-07 | -59.38 | $27.01 | 17000 |
| 2022-01-06 | -54.69 | $27.04 | 74600 |
| 2022-01-05 | -71.88 | $26.93 | 83800 |
| 2022-01-04 | -32.31 | $27.19 | 31100 |
| 2022-01-03 | -20.00 | $27.27 | 70400 |
| 2021-12-31 | -9.23 | $27.34 | 68100 |
| 2021-12-30 | -36.92 | $27.16 | 20800 |
| 2021-12-29 | -63.08 | $26.99 | 62700 |
| 2021-12-28 | -54.05 | $27.00 | 69600 |
| 2021-12-27 | -64.86 | $26.92 | 14300 |
| 2021-12-23 | -63.51 | $26.93 | 22700 |
| 2021-12-22 | -56.76 | $26.98 | 43700 |
| 2021-12-21 | -68.92 | $26.89 | 44100 |
| 2021-12-20 | -86.49 | $26.76 | 38800 |
| 2021-12-17 | -66.22 | $26.91 | 33200 |
| 2021-12-16 | -21.79 | $27.27 | 53400 |
| 2021-12-15 | -73.17 | $26.88 | 29600 |
| 2021-12-14 | -73.17 | $26.88 | 14900 |
| 2021-12-13 | -33.33 | $27.28 | 25600 |
| 2021-12-10 | -41.90 | $27.27 | 13500 |
| 2021-12-09 | -36.19 | $27.33 | 17000 |
| 2021-12-08 | -50.00 | $27.25 | 22400 |
| 2021-12-07 | -44.44 | $27.36 | 39000 |
| 2021-12-06 | -63.36 | $27.14 | 40700 |
| 2021-12-03 | -77.27 | $26.96 | 32500 |
| 2021-12-02 | -82.84 | $26.89 | 33100 |
| 2021-12-01 | -90.30 | $26.79 | 43700 |
| 2021-11-30 | -94.03 | $26.74 | 157800 |
| 2021-11-29 | -98.25 | $26.88 | 31500 |
| 2021-11-26 | -100.00 | $26.87 | 29500 |
| 2021-11-24 | -74.00 | $27.26 | 30000 |
| 2021-11-23 | -87.00 | $27.13 | 26100 |
| 2021-11-22 | -97.65 | $27.17 | 9200 |
| 2021-11-19 | -97.30 | $27.28 | 18800 |
| 2021-11-18 | -94.74 | $27.31 | 28300 |
| 2021-11-17 | -79.45 | $27.45 | 20300 |
| 2021-11-16 | -89.19 | $27.38 | 17200 |
| 2021-11-15 | -88.41 | $27.43 | 20300 |
| 2021-11-12 | -91.80 | $27.48 | 36600 |
| 2021-11-11 | -98.28 | $27.47 | 21400 |
| 2021-11-10 | -91.84 | $27.59 | 20500 |
| 2021-11-09 | -30.23 | $27.91 | 19700 |
| 2021-11-08 | -16.22 | $27.92 | 21200 |
| 2021-11-05 | -14.10 | $27.93 | 32500 |
| 2021-11-04 | -16.48 | $27.89 | 90200 |
| 2021-11-03 | -21.98 | $27.84 | 25700 |
| 2021-11-02 | -20.88 | $27.85 | 30700 |
| 2021-11-01 | -21.98 | $27.84 | 307600 |
| 2021-10-29 | -15.38 | $27.90 | 67300 |
| 2021-10-28 | -13.19 | $27.92 | 66200 |
| 2021-10-27 | -17.58 | $27.88 | 18500 |
| 2021-10-26 | -14.29 | $27.91 | 33600 |
| 2021-10-25 | -15.38 | $27.90 | 117400 |
| 2021-10-22 | -13.19 | $27.92 | 44500 |
| 2021-10-21 | -12.09 | $27.93 | 59100 |
| 2021-10-20 | -5.49 | $27.99 | 74300 |
| 2021-10-19 | -9.09 | $27.83 | 85500 |
| 2021-10-18 | -14.29 | $27.79 | 41000 |
| 2021-10-15 | -5.19 | $27.86 | 31600 |
| 2021-10-14 | -10.39 | $27.82 | 36300 |
| 2021-10-13 | -25.29 | $27.68 | 35200 |
| 2021-10-12 | -27.84 | $27.63 | 70500 |
| 2021-10-11 | -58.59 | $27.32 | 13100 |
| 2021-10-08 | -48.48 | $27.42 | 32000 |
| 2021-10-07 | -63.64 | $27.27 | 82900 |
| 2021-10-06 | -63.64 | $27.27 | 78300 |
| 2021-10-05 | -54.55 | $27.36 | 40600 |
| 2021-10-04 | -65.66 | $27.25 | 58500 |
| 2021-10-01 | -39.39 | $27.51 | 24900 |
| 2021-09-30 | -40.40 | $27.50 | 116100 |
| 2021-09-29 | -18.18 | $27.72 | 37800 |
| 2021-09-28 | -33.33 | $27.57 | 103700 |
| 2021-09-27 | -27.27 | $27.63 | 100800 |
| 2021-09-24 | -28.28 | $27.62 | 47100 |
| 2021-09-23 | -23.23 | $27.67 | 51900 |
| 2021-09-22 | -15.46 | $27.73 | 57800 |
| 2021-09-21 | -42.27 | $27.47 | 43400 |
| 2021-09-20 | -57.73 | $27.32 | 51500 |
| 2021-09-17 | -61.86 | $27.28 | 80900 |
| 2021-09-16 | -59.79 | $27.30 | 114300 |
| 2021-09-15 | -88.66 | $27.02 | 68900 |
| 2021-09-14 | -98.97 | $26.92 | 28100 |
| 2021-09-13 | -64.52 | $27.28 | 29200 |
| 2021-09-10 | -53.76 | $27.38 | 61900 |
| 2021-09-09 | -73.08 | $27.50 | 39400 |
| 2021-09-08 | -57.14 | $27.48 | 25800 |
| 2021-09-07 | -21.95 | $27.52 | 51300 |
| 2021-09-03 | -15.85 | $27.62 | 25100 |
| 2021-09-02 | -13.41 | $27.66 | 32900 |
| 2021-09-01 | -14.20 | $27.69 | 33500 |
| 2021-08-31 | -22.49 | $27.55 | 133200 |
| 2021-08-30 | -17.16 | $27.64 | 35100 |
| 2021-08-27 | -10.65 | $27.75 | 24200 |
| 2021-08-26 | -20.12 | $27.59 | 19500 |
| 2021-08-25 | -12.43 | $27.72 | 32300 |
| 2021-08-24 | -12.43 | $27.72 | 30200 |
| 2021-08-23 | -18.34 | $27.62 | 17000 |
| 2021-08-20 | -17.16 | $27.64 | 29200 |
| 2021-08-19 | -20.71 | $27.58 | 26000 |
| 2021-08-18 | -24.26 | $27.52 | 26300 |
| 2021-08-17 | -21.89 | $27.56 | 26600 |
| 2021-08-16 | -21.89 | $27.56 | 25300 |
| 2021-08-13 | -23.08 | $27.54 | 19100 |
| 2021-08-12 | -27.22 | $27.47 | 27300 |
| 2021-08-11 | -36.47 | $27.32 | 43300 |
| 2021-08-10 | -44.71 | $27.18 | 98700 |
| 2021-08-09 | -75.86 | $27.50 | 26800 |
| 2021-08-06 | -56.90 | $27.61 | 73900 |
| 2021-08-05 | -25.86 | $27.79 | 44000 |
| 2021-08-04 | -10.34 | $27.88 | 43200 |
| 2021-08-03 | -37.93 | $27.72 | 27900 |
| 2021-08-02 | -41.38 | $27.70 | 34000 |
| 2021-07-30 | -13.79 | $27.86 | 58300 |
| 2021-07-29 | -68.97 | $27.54 | 39300 |
| 2021-07-28 | -75.86 | $27.50 | 35200 |
| 2021-07-27 | -43.10 | $27.69 | 70600 |
| 2021-07-26 | -64.00 | $27.62 | 28900 |
| 2021-07-23 | -52.00 | $27.68 | 26900 |
| 2021-07-22 | -76.00 | $27.56 | 45000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.80
2026-07-17
Close Price
$21.39
Vol: 111200Average Directional Index - Detailed Analysis
Minimum
7.28
Average
24.71
Maximum
61.69
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.80 | $21.39 | 111200 |
| 2026-07-16 | 13.03 | $21.40 | 29604 |
| 2026-07-15 | 13.23 | $21.42 | 195206 |
| 2026-07-14 | 13.36 | $21.33 | 92900 |
| 2026-07-13 | 13.72 | $21.31 | 48616 |
| 2026-07-10 | 14.10 | $21.38 | 36500 |
| 2026-07-09 | 14.50 | $21.41 | 45000 |
| 2026-07-08 | 14.89 | $21.34 | 76100 |
| 2026-07-07 | 15.41 | $21.34 | 54810 |
| 2026-07-06 | 15.70 | $21.35 | 54812 |
| 2026-07-02 | 16.40 | $21.14 | 43202 |
| 2026-07-01 | 16.99 | $21.13 | 54400 |
| 2026-06-30 | 17.42 | $20.86 | 578400 |
| 2026-06-29 | 17.86 | $20.96 | 64202 |
| 2026-06-26 | 18.15 | $20.80 | 90200 |
| 2026-06-25 | 17.90 | $20.95 | 132500 |
| 2026-06-24 | 17.93 | $20.90 | 126800 |
| 2026-06-23 | 17.96 | $20.83 | 69315 |
| 2026-06-22 | 17.99 | $20.92 | 40600 |
| 2026-06-18 | 18.27 | $21.10 | 71900 |
| 2026-06-17 | 18.68 | $20.90 | 34900 |
| 2026-06-16 | 18.70 | $20.92 | 71000 |
| 2026-06-15 | 18.71 | $20.95 | 50300 |
| 2026-06-12 | 18.94 | $21.33 | 30300 |
| 2026-06-11 | 19.78 | $21.36 | 293147 |
| 2026-06-10 | 20.67 | $21.12 | 72300 |
| 2026-06-09 | 21.46 | $20.98 | 75400 |
| 2026-06-08 | 21.88 | $20.94 | 50500 |
| 2026-06-05 | 22.61 | $21.07 | 49855 |
| 2026-06-04 | 22.73 | $21.30 | 19700 |
| 2026-06-03 | 23.39 | $21.31 | 21226 |
| 2026-06-02 | 24.31 | $21.52 | 77300 |
| 2026-06-01 | 25.51 | $21.60 | 30113 |
| 2026-05-29 | 26.83 | $21.40 | 100700 |
| 2026-05-28 | 27.69 | $21.30 | 25810 |
| 2026-05-27 | 28.72 | $21.20 | 63300 |
| 2026-05-26 | 29.80 | $21.29 | 27600 |
| 2026-05-22 | 29.96 | $21.20 | 13500 |
| 2026-05-21 | 29.85 | $21.20 | 21400 |
| 2026-05-20 | 29.75 | $21.30 | 25438 |
| 2026-05-19 | 29.82 | $21.17 | 22000 |
| 2026-05-18 | 29.49 | $21.30 | 32800 |
| 2026-05-15 | 29.38 | $21.29 | 23111 |
| 2026-05-14 | 29.35 | $21.55 | 19400 |
| 2026-05-13 | 29.95 | $21.61 | 26100 |
| 2026-05-12 | 30.17 | $21.65 | 24100 |
| 2026-05-11 | 30.37 | $21.59 | 36700 |
| 2026-05-08 | 30.57 | $21.62 | 43043 |
| 2026-05-07 | 30.70 | $21.47 | 35207 |
| 2026-05-06 | 30.63 | $21.55 | 19549 |
| 2026-05-05 | 30.68 | $21.50 | 27600 |
| 2026-05-04 | 30.74 | $21.56 | 42600 |
| 2026-05-01 | 30.81 | $21.60 | 23500 |
| 2026-04-30 | 31.12 | $21.57 | 61437 |
| 2026-04-29 | 31.41 | $21.47 | 20549 |
| 2026-04-28 | 31.55 | $21.62 | 26411 |
| 2026-04-27 | 31.95 | $21.70 | 16014 |
| 2026-04-24 | 32.47 | $21.69 | 28900 |
| 2026-04-23 | 33.06 | $21.69 | 62827 |
| 2026-04-22 | 33.69 | $21.74 | 20200 |
| 2026-04-21 | 34.40 | $21.75 | 31327 |
| 2026-04-20 | 35.24 | $21.93 | 23000 |
| 2026-04-17 | 36.36 | $21.97 | 32000 |
| 2026-04-16 | 37.55 | $21.75 | 21907 |
| 2026-04-15 | 38.52 | $21.85 | 30000 |
| 2026-04-14 | 39.48 | $21.79 | 42200 |
| 2026-04-13 | 40.44 | $21.64 | 45919 |
| 2026-04-10 | 41.16 | $21.56 | 51800 |
| 2026-04-09 | 41.54 | $21.36 | 31600 |
| 2026-04-08 | 41.34 | $21.27 | 35223 |
| 2026-04-07 | 41.15 | $21.20 | 29200 |
| 2026-04-06 | 40.11 | $21.11 | 30200 |
| 2026-04-02 | 39.04 | $21.15 | 41600 |
| 2026-04-01 | 37.61 | $20.82 | 103800 |
| 2026-03-31 | 35.57 | $20.60 | 328000 |
| 2026-03-30 | 33.43 | $20.93 | 51800 |
| 2026-03-27 | 31.51 | $21.17 | 27500 |
| 2026-03-26 | 29.64 | $21.40 | 50600 |
| 2026-03-25 | 27.83 | $21.71 | 29100 |
| 2026-03-24 | 26.26 | $21.71 | 34500 |
| 2026-03-23 | 24.56 | $21.91 | 42800 |
| 2026-03-20 | 23.09 | $21.53 | 43100 |
| 2026-03-19 | 21.54 | $22.00 | 36000 |
| 2026-03-18 | 20.36 | $21.92 | 32800 |
| 2026-03-17 | 19.21 | $21.97 | 25100 |
| 2026-03-16 | 18.10 | $21.89 | 35200 |
| 2026-03-13 | 16.45 | $21.84 | 33834 |
| 2026-03-12 | 14.82 | $22.25 | 44500 |
| 2026-03-11 | 13.87 | $22.30 | 18800 |
| 2026-03-10 | 13.03 | $22.39 | 58400 |
| 2026-03-09 | 12.34 | $22.41 | 51900 |
| 2026-03-06 | 11.62 | $22.63 | 38900 |
| 2026-03-05 | 11.33 | $22.68 | 28100 |
| 2026-03-04 | 11.41 | $22.79 | 40200 |
| 2026-03-03 | 11.50 | $22.57 | 29500 |
| 2026-03-02 | 11.00 | $22.73 | 61800 |
| 2026-02-27 | 10.47 | $22.50 | 236400 |
| 2026-02-26 | 10.07 | $22.71 | 26100 |
| 2026-02-25 | 10.16 | $22.76 | 55200 |
| 2026-02-24 | 10.28 | $22.67 | 50000 |
| 2026-02-23 | 10.19 | $22.71 | 27200 |
| 2026-02-20 | 10.36 | $22.90 | 35900 |
| 2026-02-19 | 10.87 | $22.83 | 38700 |
| 2026-02-18 | 11.42 | $23.02 | 60100 |
| 2026-02-17 | 11.46 | $23.10 | 50500 |
| 2026-02-13 | 11.63 | $22.96 | 36400 |
| 2026-02-12 | 12.12 | $22.88 | 22300 |
| 2026-02-11 | 12.67 | $22.86 | 617400 |
| 2026-02-10 | 13.22 | $22.89 | 356500 |
| 2026-02-09 | 13.80 | $22.85 | 34100 |
| 2026-02-06 | 14.15 | $22.76 | 53400 |
| 2026-02-05 | 14.41 | $22.65 | 27800 |
| 2026-02-04 | 14.17 | $22.68 | 28800 |
| 2026-02-03 | 14.23 | $22.60 | 38100 |
| 2026-02-02 | 13.97 | $22.60 | 47300 |
| 2026-01-30 | 13.87 | $22.50 | 56500 |
| 2026-01-29 | 13.68 | $22.69 | 34800 |
| 2026-01-28 | 13.85 | $22.71 | 26500 |
| 2026-01-27 | 14.03 | $22.75 | 48000 |
| 2026-01-26 | 14.47 | $22.87 | 33200 |
| 2026-01-23 | 15.11 | $22.91 | 43100 |
| 2026-01-22 | 15.78 | $22.87 | 32400 |
| 2026-01-21 | 16.35 | $22.83 | 31200 |
| 2026-01-20 | 17.12 | $22.80 | 61600 |
| 2026-01-16 | 17.81 | $22.85 | 30500 |
| 2026-01-15 | 18.74 | $22.87 | 27400 |
| 2026-01-14 | 19.44 | $22.92 | 35500 |
| 2026-01-13 | 20.37 | $22.89 | 38000 |
| 2026-01-12 | 21.35 | $22.84 | 39200 |
| 2026-01-09 | 22.23 | $22.77 | 51400 |
| 2026-01-08 | 23.37 | $22.66 | 70600 |
| 2026-01-07 | 24.41 | $22.54 | 24900 |
| 2026-01-06 | 25.21 | $22.48 | 34800 |
| 2026-01-05 | 26.05 | $22.67 | 92000 |
| 2026-01-02 | 26.94 | $22.36 | 47500 |
| 2025-12-31 | 26.89 | $22.11 | 117400 |
| 2025-12-30 | 26.51 | $22.25 | 45800 |
| 2025-12-29 | 26.62 | $22.26 | 54700 |
| 2025-12-26 | 26.85 | $22.35 | 39400 |
| 2025-12-24 | 27.16 | $22.33 | 24100 |
| 2025-12-23 | 27.38 | $22.25 | 58100 |
| 2025-12-22 | 27.54 | $22.27 | 95000 |
| 2025-12-19 | 27.90 | $22.33 | 60500 |
| 2025-12-18 | 28.27 | $22.36 | 72000 |
| 2025-12-17 | 28.67 | $22.23 | 41700 |
| 2025-12-16 | 28.71 | $22.33 | 92800 |
| 2025-12-15 | 28.75 | $22.10 | 129000 |
| 2025-12-12 | 28.50 | $22.10 | 57100 |
| 2025-12-11 | 28.80 | $22.27 | 55600 |
| 2025-12-10 | 29.36 | $22.28 | 47800 |
| 2025-12-09 | 29.94 | $22.17 | 78600 |
| 2025-12-08 | 30.03 | $22.05 | 80200 |
| 2025-12-05 | 29.71 | $21.86 | 63200 |
| 2025-12-04 | 29.39 | $22.05 | 62500 |
| 2025-12-03 | 29.35 | $22.10 | 46400 |
| 2025-12-02 | 29.03 | $22.02 | 69600 |
| 2025-12-01 | 28.40 | $21.86 | 49800 |
| 2025-11-28 | 27.77 | $21.96 | 94200 |
| 2025-11-26 | 27.18 | $22.06 | 46700 |
| 2025-11-25 | 26.67 | $21.92 | 48200 |
| 2025-11-24 | 26.09 | $21.92 | 41000 |
| 2025-11-21 | 25.47 | $21.85 | 34000 |
| 2025-11-20 | 24.36 | $21.82 | 35300 |
| 2025-11-19 | 23.27 | $22.02 | 26800 |
| 2025-11-18 | 22.32 | $22.08 | 47900 |
| 2025-11-17 | 21.32 | $22.08 | 80400 |
| 2025-11-14 | 20.27 | $22.34 | 66000 |
| 2025-11-13 | 19.70 | $22.58 | 25100 |
| 2025-11-12 | 19.44 | $22.93 | 23200 |
| 2025-11-11 | 19.72 | $22.95 | 34300 |
| 2025-11-10 | 19.67 | $22.73 | 29400 |
| 2025-11-07 | 19.15 | $22.56 | 66300 |
| 2025-11-06 | 18.12 | $22.41 | 50800 |
| 2025-11-05 | 17.16 | $22.51 | 45100 |
| 2025-11-04 | 16.36 | $22.53 | 37500 |
| 2025-11-03 | 15.52 | $22.79 | 73600 |
| 2025-10-31 | 14.94 | $22.70 | 110600 |
| 2025-10-30 | 14.33 | $22.90 | 45000 |
| 2025-10-29 | 13.83 | $23.35 | 45500 |
| 2025-10-28 | 14.34 | $23.40 | 25400 |
| 2025-10-27 | 14.99 | $23.40 | 24900 |
| 2025-10-24 | 15.65 | $23.43 | 26800 |
| 2025-10-23 | 16.40 | $23.39 | 34700 |
| 2025-10-22 | 17.25 | $23.24 | 43600 |
| 2025-10-21 | 17.99 | $23.29 | 34000 |
| 2025-10-20 | 18.66 | $23.09 | 30400 |
| 2025-10-17 | 18.86 | $22.84 | 29600 |
| 2025-10-16 | 18.43 | $22.65 | 24100 |
| 2025-10-15 | 17.71 | $22.60 | 82100 |
| 2025-10-14 | 16.95 | $22.64 | 85300 |
| 2025-10-13 | 16.39 | $23.08 | 14700 |
| 2025-10-10 | 16.55 | $22.89 | 31000 |
| 2025-10-09 | 16.71 | $23.08 | 24900 |
| 2025-10-08 | 17.20 | $23.13 | 30400 |
| 2025-10-07 | 17.82 | $23.20 | 53300 |
| 2025-10-06 | 18.48 | $23.05 | 30000 |
| 2025-10-03 | 19.08 | $23.12 | 63600 |
| 2025-10-02 | 19.82 | $23.11 | 35900 |
| 2025-10-01 | 20.64 | $23.13 | 50500 |
| 2025-09-30 | 21.35 | $22.86 | 137600 |
| 2025-09-29 | 22.09 | $23.36 | 23200 |
| 2025-09-26 | 22.40 | $23.55 | 44400 |
| 2025-09-25 | 22.76 | $23.39 | 48300 |
| 2025-09-24 | 23.26 | $23.53 | 39400 |
| 2025-09-23 | 23.45 | $23.55 | 31400 |
| 2025-09-22 | 23.65 | $23.49 | 28400 |
| 2025-09-19 | 24.03 | $23.44 | 57900 |
| 2025-09-18 | 24.42 | $23.15 | 29500 |
| 2025-09-17 | 25.35 | $23.06 | 48700 |
| 2025-09-16 | 26.33 | $23.11 | 101100 |
| 2025-09-15 | 27.15 | $23.37 | 59900 |
| 2025-09-12 | 27.75 | $23.65 | 32700 |
| 2025-09-11 | 27.45 | $23.70 | 54900 |
| 2025-09-10 | 26.93 | $23.61 | 42200 |
| 2025-09-09 | 26.59 | $23.55 | 46200 |
| 2025-09-08 | 26.30 | $23.53 | 39300 |
| 2025-09-05 | 25.89 | $23.46 | 43900 |
| 2025-09-04 | 25.64 | $23.03 | 28800 |
| 2025-09-03 | 26.06 | $22.87 | 29700 |
| 2025-09-02 | 26.66 | $22.73 | 32200 |
| 2025-08-29 | 27.29 | $22.66 | 159000 |
| 2025-08-28 | 27.96 | $23.17 | 41200 |
| 2025-08-27 | 27.25 | $23.15 | 31100 |
| 2025-08-26 | 26.56 | $23.00 | 45000 |
| 2025-08-25 | 25.83 | $23.21 | 39800 |
| 2025-08-22 | 25.01 | $23.28 | 33700 |
| 2025-08-21 | 23.99 | $23.08 | 38400 |
| 2025-08-20 | 23.03 | $23.20 | 55900 |
| 2025-08-19 | 22.02 | $22.88 | 42200 |
| 2025-08-18 | 21.35 | $22.64 | 35000 |
| 2025-08-15 | 21.02 | $22.51 | 39400 |
| 2025-08-14 | 20.68 | $22.67 | 24900 |
| 2025-08-13 | 19.93 | $22.83 | 45100 |
| 2025-08-12 | 19.13 | $22.55 | 46000 |
| 2025-08-11 | 18.71 | $22.25 | 35800 |
| 2025-08-08 | 18.64 | $22.08 | 53600 |
| 2025-08-07 | 18.87 | $22.02 | 53800 |
| 2025-08-06 | 19.06 | $22.03 | 51900 |
| 2025-08-05 | 19.00 | $22.35 | 27700 |
| 2025-08-04 | 18.14 | $22.44 | 41300 |
| 2025-08-01 | 17.12 | $22.23 | 18100 |
| 2025-07-31 | 16.28 | $22.19 | 199400 |
| 2025-07-30 | 15.43 | $22.10 | 84600 |
| 2025-07-29 | 14.54 | $22.26 | 36500 |
| 2025-07-28 | 13.84 | $22.00 | 76200 |
| 2025-07-25 | 13.13 | $22.06 | 93200 |
| 2025-07-24 | 12.64 | $21.64 | 40500 |
| 2025-07-23 | 12.70 | $21.34 | 60300 |
| 2025-07-22 | 13.19 | $21.26 | 32400 |
| 2025-07-21 | 13.71 | $21.30 | 67800 |
| 2025-07-18 | 14.15 | $21.30 | 30100 |
| 2025-07-17 | 14.83 | $21.37 | 107800 |
| 2025-07-16 | 15.54 | $21.18 | 46400 |
| 2025-07-15 | 16.29 | $21.35 | 27900 |
| 2025-07-14 | 16.97 | $21.46 | 61000 |
| 2025-07-11 | 17.44 | $21.53 | 68000 |
| 2025-07-10 | 17.82 | $21.76 | 46100 |
| 2025-07-09 | 18.43 | $21.49 | 36500 |
| 2025-07-08 | 19.35 | $21.19 | 49100 |
| 2025-07-07 | 19.71 | $20.99 | 53900 |
| 2025-07-03 | 20.11 | $21.16 | 21800 |
| 2025-07-02 | 20.65 | $21.13 | 53700 |
| 2025-07-01 | 21.00 | $20.70 | 49900 |
| 2025-06-30 | 20.79 | $20.55 | 196100 |
| 2025-06-27 | 20.57 | $20.83 | 50900 |
| 2025-06-26 | 20.73 | $20.94 | 26600 |
| 2025-06-25 | 20.55 | $20.72 | 32300 |
| 2025-06-24 | 20.16 | $20.82 | 59400 |
| 2025-06-23 | 20.93 | $20.76 | 29400 |
| 2025-06-20 | 21.38 | $20.75 | 33900 |
| 2025-06-18 | 21.84 | $20.60 | 49100 |
| 2025-06-17 | 22.18 | $20.53 | 26900 |
| 2025-06-16 | 22.18 | $20.56 | 64600 |
| 2025-06-13 | 22.17 | $20.82 | 28900 |
| 2025-06-12 | 22.71 | $21.25 | 39300 |
| 2025-06-11 | 23.66 | $21.12 | 30900 |
| 2025-06-10 | 24.68 | $21.19 | 37000 |
| 2025-06-09 | 25.89 | $21.13 | 30100 |
| 2025-06-06 | 27.07 | $21.21 | 31000 |
| 2025-06-05 | 28.12 | $21.35 | 68500 |
| 2025-06-04 | 28.99 | $21.27 | 68800 |
| 2025-06-03 | 30.09 | $21.13 | 42200 |
| 2025-06-02 | 31.52 | $21.05 | 38700 |
| 2025-05-30 | 33.02 | $21.19 | 159100 |
| 2025-05-29 | 34.69 | $20.92 | 38000 |
| 2025-05-28 | 35.99 | $20.85 | 45200 |
| 2025-05-27 | 37.23 | $20.86 | 107500 |
| 2025-05-23 | 38.42 | $20.45 | 57800 |
| 2025-05-22 | 38.75 | $20.34 | 71100 |
| 2025-05-21 | 38.92 | $20.25 | 70100 |
| 2025-05-20 | 39.11 | $20.46 | 47300 |
| 2025-05-19 | 39.66 | $20.50 | 72700 |
| 2025-05-16 | 40.01 | $20.39 | 97100 |
| 2025-05-15 | 39.97 | $20.21 | 137300 |
| 2025-05-14 | 39.92 | $20.21 | 235700 |
| 2025-05-13 | 39.93 | $20.87 | 32800 |
| 2025-05-12 | 40.91 | $20.86 | 82600 |
| 2025-05-09 | 41.84 | $20.71 | 29200 |
| 2025-05-08 | 42.62 | $20.63 | 38800 |
| 2025-05-07 | 43.45 | $20.71 | 23700 |
| 2025-05-06 | 44.36 | $20.61 | 43300 |
| 2025-05-05 | 44.71 | $20.52 | 86800 |
| 2025-05-02 | 45.09 | $20.61 | 57400 |
| 2025-05-01 | 45.52 | $20.72 | 43000 |
| 2025-04-30 | 45.98 | $20.84 | 57800 |
| 2025-04-29 | 46.85 | $21.17 | 32000 |
| 2025-04-28 | 48.15 | $21.15 | 43500 |
| 2025-04-25 | 49.56 | $21.20 | 41300 |
| 2025-04-24 | 50.91 | $21.06 | 49300 |
| 2025-04-23 | 52.19 | $20.90 | 58800 |
| 2025-04-22 | 53.14 | $20.57 | 51700 |
| 2025-04-21 | 53.29 | $20.28 | 165200 |
| 2025-04-17 | 52.58 | $20.29 | 46000 |
| 2025-04-16 | 51.89 | $20.22 | 58700 |
| 2025-04-15 | 51.16 | $20.24 | 60700 |
| 2025-04-14 | 50.44 | $20.25 | 79300 |
| 2025-04-11 | 49.41 | $19.95 | 84300 |
| 2025-04-10 | 48.32 | $20.18 | 43000 |
| 2025-04-09 | 47.35 | $20.78 | 103000 |
| 2025-04-08 | 46.33 | $20.16 | 187700 |
| 2025-04-07 | 44.72 | $20.16 | 103700 |
| 2025-04-04 | 43.02 | $20.33 | 270900 |
| 2025-04-03 | 41.47 | $21.18 | 122700 |
| 2025-04-02 | 40.49 | $21.43 | 101700 |
| 2025-04-01 | 39.79 | $21.42 | 127300 |
| 2025-03-31 | 39.06 | $21.43 | 341300 |
| 2025-03-28 | 37.91 | $21.54 | 136800 |
| 2025-03-27 | 36.79 | $21.56 | 132700 |
| 2025-03-26 | 35.65 | $21.65 | 53100 |
| 2025-03-25 | 34.64 | $21.89 | 43900 |
| 2025-03-24 | 33.90 | $21.92 | 31500 |
| 2025-03-21 | 33.12 | $21.95 | 48200 |
| 2025-03-20 | 32.13 | $21.86 | 56500 |
| 2025-03-19 | 31.02 | $21.92 | 128400 |
| 2025-03-18 | 29.94 | $22.06 | 62300 |
| 2025-03-17 | 29.05 | $22.12 | 79800 |
| 2025-03-14 | 28.22 | $22.12 | 64200 |
| 2025-03-13 | 27.33 | $22.45 | 74300 |
| 2025-03-12 | 26.96 | $22.56 | 50300 |
| 2025-03-11 | 26.58 | $22.48 | 81900 |
| 2025-03-10 | 26.03 | $22.45 | 83900 |
| 2025-03-07 | 25.45 | $22.51 | 21900 |
| 2025-03-06 | 24.93 | $22.58 | 62100 |
| 2025-03-05 | 24.39 | $22.70 | 27500 |
| 2025-03-04 | 24.15 | $22.70 | 31600 |
| 2025-03-03 | 23.91 | $22.81 | 51300 |
| 2025-02-28 | 23.78 | $22.82 | 52400 |
| 2025-02-27 | 23.64 | $22.79 | 71700 |
| 2025-02-26 | 23.23 | $22.81 | 98900 |
| 2025-02-25 | 22.69 | $22.58 | 169300 |
| 2025-02-24 | 22.13 | $23.04 | 68700 |
| 2025-02-21 | 22.18 | $22.96 | 83700 |
| 2025-02-20 | 22.18 | $23.02 | 52300 |
| 2025-02-19 | 22.31 | $23.17 | 35700 |
| 2025-02-18 | 22.55 | $23.23 | 39700 |
| 2025-02-14 | 22.99 | $23.37 | 44800 |
| 2025-02-13 | 23.70 | $23.31 | 31700 |
| 2025-02-12 | 24.17 | $23.06 | 32500 |
| 2025-02-11 | 24.47 | $23.28 | 19900 |
| 2025-02-10 | 24.98 | $23.31 | 35900 |
| 2025-02-07 | 25.53 | $23.26 | 29400 |
| 2025-02-06 | 26.20 | $23.36 | 36300 |
| 2025-02-05 | 27.16 | $23.50 | 39300 |
| 2025-02-04 | 28.16 | $23.21 | 38000 |
| 2025-02-03 | 28.64 | $23.11 | 38600 |
| 2025-01-31 | 29.14 | $23.46 | 85800 |
| 2025-01-30 | 30.13 | $23.96 | 15300 |
| 2025-01-29 | 31.37 | $23.89 | 25000 |
| 2025-01-28 | 32.68 | $23.95 | 27500 |
| 2025-01-27 | 33.94 | $24.23 | 73400 |
| 2025-01-24 | 35.27 | $23.56 | 28800 |
| 2025-01-23 | 36.46 | $23.46 | 40700 |
| 2025-01-22 | 37.53 | $23.55 | 30800 |
| 2025-01-21 | 38.74 | $23.52 | 52300 |
| 2025-01-17 | 39.93 | $23.14 | 33400 |
| 2025-01-16 | 40.79 | $23.12 | 117600 |
| 2025-01-15 | 41.70 | $22.83 | 81600 |
| 2025-01-14 | 41.80 | $22.44 | 93900 |
| 2025-01-13 | 41.10 | $22.45 | 150500 |
| 2025-01-10 | 40.37 | $23.09 | 97400 |
| 2025-01-08 | 40.34 | $23.38 | 35600 |
| 2025-01-07 | 40.56 | $23.38 | 126600 |
| 2025-01-06 | 40.80 | $23.47 | 87900 |
| 2025-01-03 | 41.23 | $23.44 | 83200 |
| 2025-01-02 | 41.69 | $23.24 | 116900 |
| 2024-12-31 | 41.23 | $22.70 | 605100 |
| 2024-12-30 | 39.94 | $22.85 | 236200 |
| 2024-12-27 | 38.77 | $23.05 | 83700 |
| 2024-12-26 | 37.82 | $23.21 | 45900 |
| 2024-12-24 | 36.96 | $23.32 | 36600 |
| 2024-12-23 | 36.06 | $23.39 | 42300 |
| 2024-12-20 | 35.37 | $23.44 | 94400 |
| 2024-12-19 | 34.65 | $23.36 | 87900 |
| 2024-12-18 | 33.89 | $23.51 | 108700 |
| 2024-12-17 | 33.38 | $23.46 | 53600 |
| 2024-12-16 | 32.16 | $23.41 | 102600 |
| 2024-12-13 | 30.87 | $23.40 | 81400 |
| 2024-12-12 | 29.64 | $23.84 | 98200 |
| 2024-12-11 | 29.02 | $23.88 | 74000 |
| 2024-12-10 | 28.42 | $23.88 | 70500 |
| 2024-12-09 | 27.71 | $23.95 | 60700 |
| 2024-12-06 | 27.26 | $24.04 | 35200 |
| 2024-12-05 | 26.96 | $24.08 | 47800 |
| 2024-12-04 | 26.31 | $24.05 | 54000 |
| 2024-12-03 | 25.63 | $23.97 | 73500 |
| 2024-12-02 | 24.62 | $24.03 | 60500 |
| 2024-11-29 | 23.57 | $24.04 | 279400 |
| 2024-11-27 | 22.56 | $24.19 | 21500 |
| 2024-11-26 | 21.76 | $24.13 | 42200 |
| 2024-11-25 | 20.73 | $24.25 | 19600 |
| 2024-11-22 | 19.93 | $24.12 | 33700 |
| 2024-11-21 | 18.78 | $24.17 | 30300 |
| 2024-11-20 | 17.15 | $23.94 | 49100 |
| 2024-11-19 | 15.44 | $24.22 | 25700 |
| 2024-11-18 | 14.05 | $24.27 | 36300 |
| 2024-11-15 | 12.82 | $24.36 | 22600 |
| 2024-11-14 | 11.40 | $24.38 | 24900 |
| 2024-11-13 | 10.00 | $24.37 | 44900 |
| 2024-11-12 | 8.84 | $24.47 | 45700 |
| 2024-11-11 | 7.87 | $24.98 | 36100 |
| 2024-11-08 | 8.24 | $25.10 | 24000 |
| 2024-11-07 | 8.40 | $25.10 | 21300 |
| 2024-11-06 | 8.56 | $25.02 | 17700 |
| 2024-11-05 | 9.00 | $25.19 | 33400 |
| 2024-11-04 | 9.41 | $24.94 | 21500 |
| 2024-11-01 | 9.02 | $24.70 | 19100 |
| 2024-10-31 | 8.57 | $24.82 | 54400 |
| 2024-10-30 | 8.69 | $24.94 | 20800 |
| 2024-10-29 | 9.15 | $25.00 | 40200 |
| 2024-10-28 | 9.50 | $25.07 | 19200 |
| 2024-10-25 | 9.75 | $24.98 | 44400 |
| 2024-10-24 | 10.20 | $24.88 | 24900 |
| 2024-10-23 | 10.46 | $24.84 | 22500 |
| 2024-10-22 | 10.70 | $24.94 | 16800 |
| 2024-10-21 | 10.96 | $24.76 | 20600 |
| 2024-10-18 | 11.39 | $24.89 | 34200 |
| 2024-10-17 | 11.65 | $24.92 | 21700 |
| 2024-10-16 | 11.91 | $25.00 | 29500 |
| 2024-10-15 | 12.04 | $24.99 | 38300 |
| 2024-10-14 | 11.95 | $25.01 | 13900 |
| 2024-10-11 | 12.13 | $25.00 | 15700 |
| 2024-10-10 | 12.64 | $24.78 | 22000 |
| 2024-10-09 | 13.18 | $25.02 | 48100 |
| 2024-10-08 | 13.12 | $25.00 | 40700 |
| 2024-10-07 | 13.11 | $24.89 | 18100 |
| 2024-10-04 | 13.32 | $25.01 | 102300 |
| 2024-10-03 | 13.53 | $24.99 | 124400 |
| 2024-10-02 | 13.32 | $24.95 | 50900 |
| 2024-10-01 | 13.09 | $25.15 | 51300 |
| 2024-09-30 | 12.86 | $24.75 | 219500 |
| 2024-09-27 | 13.33 | $24.92 | 285100 |
| 2024-09-26 | 13.62 | $24.86 | 89000 |
| 2024-09-25 | 13.82 | $24.93 | 68700 |
| 2024-09-24 | 14.03 | $24.75 | 158400 |
| 2024-09-23 | 14.47 | $24.85 | 56100 |
| 2024-09-20 | 14.58 | $24.87 | 60600 |
| 2024-09-19 | 14.77 | $24.88 | 480900 |
| 2024-09-18 | 15.16 | $24.69 | 53900 |
| 2024-09-17 | 15.89 | $24.71 | 31200 |
| 2024-09-16 | 16.45 | $24.70 | 71100 |
| 2024-09-13 | 17.26 | $24.69 | 37300 |
| 2024-09-12 | 18.11 | $24.97 | 85600 |
| 2024-09-11 | 18.16 | $24.99 | 33900 |
| 2024-09-10 | 18.21 | $25.07 | 40800 |
| 2024-09-09 | 18.37 | $25.13 | 55700 |
| 2024-09-06 | 18.39 | $25.07 | 33600 |
| 2024-09-05 | 18.43 | $25.16 | 30900 |
| 2024-09-04 | 17.93 | $25.07 | 36500 |
| 2024-09-03 | 17.41 | $24.99 | 29300 |
| 2024-08-30 | 17.08 | $25.02 | 289300 |
| 2024-08-29 | 16.74 | $25.02 | 49300 |
| 2024-08-28 | 15.89 | $25.01 | 52300 |
| 2024-08-27 | 15.00 | $24.90 | 35600 |
| 2024-08-26 | 14.25 | $24.72 | 32300 |
| 2024-08-23 | 13.92 | $24.42 | 37000 |
| 2024-08-22 | 14.16 | $24.25 | 29200 |
| 2024-08-21 | 14.72 | $24.18 | 57000 |
| 2024-08-20 | 15.30 | $24.28 | 21000 |
| 2024-08-19 | 16.10 | $24.28 | 19200 |
| 2024-08-16 | 16.83 | $24.14 | 33400 |
| 2024-08-15 | 17.27 | $23.98 | 44400 |
| 2024-08-14 | 17.54 | $24.04 | 35600 |
| 2024-08-13 | 17.90 | $23.89 | 25400 |
| 2024-08-12 | 17.76 | $23.67 | 24800 |
| 2024-08-09 | 17.44 | $23.81 | 19700 |
| 2024-08-08 | 17.29 | $23.92 | 35900 |
| 2024-08-07 | 17.12 | $23.72 | 35400 |
| 2024-08-06 | 16.65 | $23.63 | 39700 |
| 2024-08-05 | 15.80 | $23.51 | 42000 |
| 2024-08-02 | 14.60 | $23.78 | 42200 |
| 2024-08-01 | 14.68 | $23.70 | 53200 |
| 2024-07-31 | 14.86 | $23.51 | 179600 |
| 2024-07-30 | 15.05 | $23.86 | 21400 |
| 2024-07-29 | 15.20 | $23.90 | 25300 |
| 2024-07-26 | 15.36 | $23.89 | 23900 |
| 2024-07-25 | 15.67 | $23.66 | 31600 |
| 2024-07-24 | 16.31 | $23.53 | 41100 |
| 2024-07-23 | 17.05 | $23.78 | 24300 |
| 2024-07-22 | 17.15 | $23.87 | 26900 |
| 2024-07-19 | 17.12 | $23.84 | 25100 |
| 2024-07-18 | 17.46 | $23.80 | 41500 |
| 2024-07-17 | 17.67 | $23.80 | 27800 |
| 2024-07-16 | 18.21 | $23.84 | 31800 |
| 2024-07-15 | 18.74 | $23.78 | 37500 |
| 2024-07-12 | 19.30 | $23.85 | 52900 |
| 2024-07-11 | 19.88 | $23.82 | 41600 |
| 2024-07-10 | 20.79 | $23.62 | 66100 |
| 2024-07-09 | 21.25 | $23.43 | 36400 |
| 2024-07-08 | 21.60 | $23.53 | 43200 |
| 2024-07-05 | 22.09 | $23.56 | 26900 |
| 2024-07-03 | 22.79 | $23.57 | 26300 |
| 2024-07-02 | 23.49 | $23.40 | 32800 |
| 2024-07-01 | 23.63 | $23.30 | 103700 |
| 2024-06-28 | 23.78 | $23.35 | 103200 |
| 2024-06-27 | 24.10 | $23.48 | 39400 |
| 2024-06-26 | 24.84 | $23.56 | 26700 |
| 2024-06-25 | 25.24 | $23.54 | 51600 |
| 2024-06-24 | 25.66 | $23.46 | 30500 |
| 2024-06-21 | 26.08 | $23.39 | 30300 |
| 2024-06-20 | 26.24 | $23.30 | 29200 |
| 2024-06-18 | 26.23 | $23.40 | 57700 |
| 2024-06-17 | 26.22 | $23.25 | 53100 |
| 2024-06-14 | 25.85 | $23.33 | 45200 |
| 2024-06-13 | 25.57 | $23.73 | 37100 |
| 2024-06-12 | 25.75 | $23.60 | 45500 |
| 2024-06-11 | 25.95 | $23.43 | 35300 |
| 2024-06-10 | 25.38 | $23.47 | 26500 |
| 2024-06-07 | 24.90 | $23.59 | 37200 |
| 2024-06-06 | 24.46 | $23.65 | 44800 |
| 2024-06-05 | 24.31 | $23.68 | 31800 |
| 2024-06-04 | 24.16 | $23.68 | 48100 |
| 2024-06-03 | 24.00 | $23.61 | 51300 |
| 2024-05-31 | 23.37 | $23.41 | 382300 |
| 2024-05-30 | 22.27 | $23.34 | 80900 |
| 2024-05-29 | 21.30 | $23.33 | 38600 |
| 2024-05-28 | 20.27 | $23.65 | 25200 |
| 2024-05-24 | 19.62 | $23.71 | 44200 |
| 2024-05-23 | 18.94 | $23.54 | 47200 |
| 2024-05-22 | 18.23 | $23.93 | 20000 |
| 2024-05-21 | 18.18 | $24.02 | 23900 |
| 2024-05-20 | 18.38 | $24.11 | 19600 |
| 2024-05-17 | 18.76 | $24.21 | 21100 |
| 2024-05-16 | 19.21 | $24.18 | 15100 |
| 2024-05-15 | 19.67 | $24.24 | 26600 |
| 2024-05-14 | 19.97 | $24.00 | 35100 |
| 2024-05-13 | 19.99 | $23.96 | 13900 |
| 2024-05-10 | 20.09 | $23.98 | 16800 |
| 2024-05-09 | 20.17 | $24.00 | 41200 |
| 2024-05-08 | 20.28 | $24.08 | 44500 |
| 2024-05-07 | 20.45 | $24.59 | 15300 |
| 2024-05-06 | 21.28 | $24.56 | 22600 |
| 2024-05-03 | 21.99 | $24.32 | 10700 |
| 2024-05-02 | 22.39 | $24.15 | 20400 |
| 2024-05-01 | 22.42 | $24.13 | 22100 |
| 2024-04-30 | 22.44 | $24.08 | 42700 |
| 2024-04-29 | 22.19 | $24.07 | 9500 |
| 2024-04-26 | 22.24 | $23.92 | 38100 |
| 2024-04-25 | 22.28 | $24.04 | 13600 |
| 2024-04-24 | 21.83 | $24.25 | 38000 |
| 2024-04-23 | 21.87 | $24.15 | 22000 |
| 2024-04-22 | 21.18 | $23.87 | 20400 |
| 2024-04-19 | 20.13 | $23.91 | 12500 |
| 2024-04-18 | 19.03 | $23.89 | 35400 |
| 2024-04-17 | 17.91 | $24.17 | 14900 |
| 2024-04-16 | 17.05 | $24.03 | 28500 |
| 2024-04-15 | 16.14 | $24.13 | 35100 |
| 2024-04-12 | 15.36 | $24.58 | 28400 |
| 2024-04-11 | 15.27 | $24.87 | 66400 |
| 2024-04-10 | 15.31 | $24.86 | 57300 |
| 2024-04-09 | 15.34 | $24.98 | 33800 |
| 2024-04-08 | 16.02 | $24.88 | 21400 |
| 2024-04-05 | 16.54 | $24.89 | 31900 |
| 2024-04-04 | 17.08 | $24.69 | 39100 |
| 2024-04-03 | 17.36 | $24.53 | 92400 |
| 2024-04-02 | 17.60 | $24.50 | 111300 |
| 2024-04-01 | 17.26 | $24.25 | 182500 |
| 2024-03-28 | 16.25 | $23.94 | 311100 |
| 2024-03-27 | 15.20 | $24.19 | 69200 |
| 2024-03-26 | 14.64 | $24.02 | 113000 |
| 2024-03-25 | 13.92 | $24.08 | 62000 |
| 2024-03-22 | 13.47 | $24.47 | 43700 |
| 2024-03-21 | 13.59 | $24.47 | 139800 |
| 2024-03-20 | 13.81 | $24.44 | 66000 |
| 2024-03-19 | 13.74 | $24.44 | 80400 |
| 2024-03-18 | 13.67 | $24.35 | 40300 |
| 2024-03-15 | 13.38 | $24.35 | 45500 |
| 2024-03-14 | 13.07 | $24.48 | 116400 |
| 2024-03-13 | 13.14 | $24.84 | 42800 |
| 2024-03-12 | 13.73 | $24.76 | 71000 |
| 2024-03-11 | 14.35 | $24.81 | 78200 |
| 2024-03-08 | 14.63 | $25.27 | 19700 |
| 2024-03-07 | 14.20 | $25.09 | 53500 |
| 2024-03-06 | 14.10 | $24.99 | 35400 |
| 2024-03-05 | 14.14 | $24.88 | 32900 |
| 2024-03-04 | 14.49 | $24.77 | 23900 |
| 2024-03-01 | 14.63 | $24.88 | 24800 |
| 2024-02-29 | 14.77 | $25.00 | 114100 |
| 2024-02-28 | 14.92 | $24.58 | 39600 |
| 2024-02-27 | 15.68 | $24.53 | 20900 |
| 2024-02-26 | 16.00 | $24.65 | 38500 |
| 2024-02-23 | 16.58 | $24.80 | 41900 |
| 2024-02-22 | 17.31 | $24.75 | 15800 |
| 2024-02-21 | 18.12 | $24.76 | 14500 |
| 2024-02-20 | 19.01 | $24.81 | 24200 |
| 2024-02-16 | 19.95 | $24.85 | 15500 |
| 2024-02-15 | 20.97 | $24.95 | 25500 |
| 2024-02-14 | 22.05 | $24.80 | 39100 |
| 2024-02-13 | 22.99 | $24.54 | 45800 |
| 2024-02-12 | 23.98 | $24.95 | 38500 |
| 2024-02-09 | 24.30 | $24.98 | 40600 |
| 2024-02-08 | 24.67 | $24.73 | 37400 |
| 2024-02-07 | 25.56 | $24.51 | 28200 |
| 2024-02-06 | 26.88 | $24.43 | 21400 |
| 2024-02-05 | 28.22 | $24.72 | 12500 |
| 2024-02-02 | 28.94 | $24.95 | 32800 |
| 2024-02-01 | 29.39 | $24.99 | 23200 |
| 2024-01-31 | 29.87 | $24.73 | 43000 |
| 2024-01-30 | 30.31 | $25.09 | 28000 |
| 2024-01-29 | 29.60 | $25.22 | 26300 |
| 2024-01-26 | 28.81 | $25.10 | 26600 |
| 2024-01-25 | 27.98 | $25.43 | 30500 |
| 2024-01-24 | 27.11 | $25.08 | 48600 |
| 2024-01-23 | 26.51 | $25.01 | 15600 |
| 2024-01-22 | 26.19 | $25.03 | 33500 |
| 2024-01-19 | 25.85 | $24.83 | 23400 |
| 2024-01-18 | 25.86 | $24.68 | 43400 |
| 2024-01-17 | 26.13 | $24.58 | 30200 |
| 2024-01-16 | 26.55 | $24.64 | 20000 |
| 2024-01-12 | 26.81 | $24.85 | 12400 |
| 2024-01-11 | 26.82 | $24.66 | 25200 |
| 2024-01-10 | 26.83 | $24.67 | 23900 |
| 2024-01-09 | 26.63 | $24.75 | 20600 |
| 2024-01-08 | 26.45 | $24.65 | 19400 |
| 2024-01-05 | 26.69 | $24.58 | 19800 |
| 2024-01-04 | 26.56 | $24.82 | 20000 |
| 2024-01-03 | 26.22 | $24.76 | 103800 |
| 2024-01-02 | 25.56 | $25.05 | 56200 |
| 2023-12-29 | 24.79 | $24.98 | 207300 |
| 2023-12-28 | 24.08 | $24.74 | 42100 |
| 2023-12-27 | 23.62 | $24.58 | 52800 |
| 2023-12-26 | 23.45 | $24.21 | 55900 |
| 2023-12-22 | 23.40 | $24.48 | 51000 |
| 2023-12-21 | 23.01 | $24.26 | 51300 |
| 2023-12-20 | 22.91 | $24.10 | 33600 |
| 2023-12-19 | 22.98 | $23.98 | 58900 |
| 2023-12-18 | 23.49 | $23.78 | 32200 |
| 2023-12-15 | 24.03 | $23.96 | 69900 |
| 2023-12-14 | 24.60 | $23.94 | 41400 |
| 2023-12-13 | 25.20 | $23.92 | 118200 |
| 2023-12-12 | 26.05 | $23.57 | 42900 |
| 2023-12-11 | 27.17 | $23.81 | 37800 |
| 2023-12-08 | 27.92 | $23.98 | 88000 |
| 2023-12-07 | 28.53 | $23.98 | 36100 |
| 2023-12-06 | 29.10 | $23.90 | 38200 |
| 2023-12-05 | 29.72 | $24.08 | 19000 |
| 2023-12-04 | 30.10 | $24.05 | 35700 |
| 2023-12-01 | 30.49 | $24.19 | 68600 |
| 2023-11-30 | 30.50 | $24.25 | 152500 |
| 2023-11-29 | 30.66 | $24.07 | 67000 |
| 2023-11-28 | 30.82 | $24.25 | 41100 |
| 2023-11-27 | 31.01 | $24.06 | 26000 |
| 2023-11-24 | 31.38 | $24.21 | 16400 |
| 2023-11-22 | 31.76 | $24.13 | 29700 |
| 2023-11-21 | 31.82 | $24.30 | 25100 |
| 2023-11-20 | 31.74 | $24.40 | 34500 |
| 2023-11-17 | 31.45 | $24.43 | 42200 |
| 2023-11-16 | 31.14 | $24.18 | 32400 |
| 2023-11-15 | 31.09 | $23.97 | 25000 |
| 2023-11-14 | 31.26 | $23.97 | 31800 |
| 2023-11-13 | 31.44 | $23.36 | 23700 |
| 2023-11-10 | 32.19 | $23.32 | 19400 |
| 2023-11-09 | 32.99 | $23.32 | 26000 |
| 2023-11-08 | 33.83 | $23.88 | 36300 |
| 2023-11-07 | 33.68 | $23.86 | 22900 |
| 2023-11-06 | 33.56 | $23.85 | 58900 |
| 2023-11-03 | 33.48 | $23.86 | 48300 |
| 2023-11-02 | 33.40 | $23.59 | 42000 |
| 2023-11-01 | 33.72 | $22.89 | 46800 |
| 2023-10-31 | 34.73 | $22.50 | 53300 |
| 2023-10-30 | 36.44 | $22.16 | 58800 |
| 2023-10-27 | 37.69 | $21.71 | 39900 |
| 2023-10-26 | 38.33 | $21.82 | 52000 |
| 2023-10-25 | 39.01 | $21.52 | 333800 |
| 2023-10-24 | 38.86 | $21.52 | 46900 |
| 2023-10-23 | 38.71 | $21.21 | 42700 |
| 2023-10-20 | 38.14 | $21.18 | 28200 |
| 2023-10-19 | 37.37 | $21.17 | 39100 |
| 2023-10-18 | 36.70 | $21.56 | 47000 |
| 2023-10-17 | 36.39 | $21.83 | 37900 |
| 2023-10-16 | 36.22 | $22.02 | 50300 |
| 2023-10-13 | 36.31 | $22.15 | 17700 |
| 2023-10-12 | 36.67 | $22.13 | 29600 |
| 2023-10-11 | 36.95 | $22.18 | 120200 |
| 2023-10-10 | 37.32 | $22.18 | 112800 |
| 2023-10-09 | 37.66 | $22.09 | 60000 |
| 2023-10-06 | 38.02 | $22.07 | 155300 |
| 2023-10-05 | 38.41 | $22.35 | 48600 |
| 2023-10-04 | 39.18 | $22.30 | 64700 |
| 2023-10-03 | 40.00 | $22.30 | 89900 |
| 2023-10-02 | 38.90 | $22.70 | 106600 |
| 2023-09-29 | 38.13 | $22.79 | 243500 |
| 2023-09-28 | 37.59 | $22.88 | 179500 |
| 2023-09-27 | 36.44 | $22.76 | 79900 |
| 2023-09-26 | 35.23 | $22.86 | 52400 |
| 2023-09-25 | 34.24 | $23.08 | 30600 |
| 2023-09-22 | 33.33 | $23.11 | 54000 |
| 2023-09-21 | 32.53 | $23.25 | 46200 |
| 2023-09-20 | 31.90 | $23.67 | 42400 |
| 2023-09-19 | 32.04 | $23.88 | 27100 |
| 2023-09-18 | 32.30 | $23.82 | 25400 |
| 2023-09-15 | 32.37 | $23.85 | 29300 |
| 2023-09-14 | 32.40 | $23.82 | 45100 |
| 2023-09-13 | 32.67 | $24.02 | 25200 |
| 2023-09-12 | 33.46 | $24.05 | 21800 |
| 2023-09-11 | 34.22 | $23.97 | 22300 |
| 2023-09-08 | 34.72 | $24.00 | 30500 |
| 2023-09-07 | 35.24 | $23.84 | 50300 |
| 2023-09-06 | 35.68 | $23.85 | 50400 |
| 2023-09-05 | 36.18 | $23.92 | 44900 |
| 2023-09-01 | 36.73 | $24.02 | 32200 |
| 2023-08-31 | 37.66 | $24.19 | 172700 |
| 2023-08-30 | 38.64 | $23.97 | 19300 |
| 2023-08-29 | 38.62 | $23.92 | 36700 |
| 2023-08-28 | 38.60 | $24.02 | 89700 |
| 2023-08-25 | 38.58 | $23.94 | 29000 |
| 2023-08-24 | 38.55 | $23.96 | 25700 |
| 2023-08-23 | 38.55 | $24.10 | 61400 |
| 2023-08-22 | 38.21 | $24.00 | 38800 |
| 2023-08-21 | 37.54 | $23.95 | 17800 |
| 2023-08-18 | 36.84 | $24.04 | 20600 |
| 2023-08-17 | 35.97 | $23.94 | 41200 |
| 2023-08-16 | 35.06 | $24.09 | 33200 |
| 2023-08-15 | 34.10 | $24.12 | 43000 |
| 2023-08-14 | 33.17 | $24.18 | 35900 |
| 2023-08-11 | 32.32 | $24.14 | 114300 |
| 2023-08-10 | 31.20 | $24.16 | 64900 |
| 2023-08-09 | 30.07 | $24.06 | 37700 |
| 2023-08-08 | 28.66 | $23.91 | 20800 |
| 2023-08-07 | 26.81 | $23.89 | 100400 |
| 2023-08-04 | 24.88 | $24.15 | 73800 |
| 2023-08-03 | 23.03 | $24.12 | 45600 |
| 2023-08-02 | 21.09 | $24.28 | 28300 |
| 2023-08-01 | 19.05 | $24.20 | 24900 |
| 2023-07-31 | 16.90 | $24.35 | 112500 |
| 2023-07-28 | 17.37 | $24.17 | 24700 |
| 2023-07-27 | 18.10 | $24.26 | 67000 |
| 2023-07-26 | 18.92 | $24.22 | 78000 |
| 2023-07-25 | 19.77 | $24.15 | 51600 |
| 2023-07-24 | 20.13 | $24.15 | 65400 |
| 2023-07-21 | 20.63 | $24.15 | 38700 |
| 2023-07-20 | 20.92 | $24.14 | 68100 |
| 2023-07-19 | 20.95 | $24.12 | 30000 |
| 2023-07-18 | 20.89 | $24.08 | 53800 |
| 2023-07-17 | 20.72 | $24.05 | 21800 |
| 2023-07-14 | 20.41 | $24.05 | 41400 |
| 2023-07-13 | 20.09 | $24.12 | 50300 |
| 2023-07-12 | 19.98 | $24.10 | 58300 |
| 2023-07-11 | 19.95 | $24.08 | 36000 |
| 2023-07-10 | 19.71 | $24.09 | 36300 |
| 2023-07-07 | 19.46 | $24.19 | 33400 |
| 2023-07-06 | 19.19 | $23.95 | 31700 |
| 2023-07-05 | 18.29 | $24.14 | 17500 |
| 2023-07-03 | 17.86 | $24.10 | 20100 |
| 2023-06-30 | 17.42 | $24.10 | 270300 |
| 2023-06-29 | 16.70 | $23.98 | 25400 |
| 2023-06-28 | 15.74 | $23.99 | 39800 |
| 2023-06-27 | 15.09 | $23.93 | 21400 |
| 2023-06-26 | 14.44 | $24.03 | 25000 |
| 2023-06-23 | 13.77 | $24.10 | 63300 |
| 2023-06-22 | 13.25 | $24.08 | 61200 |
| 2023-06-21 | 12.52 | $24.07 | 29400 |
| 2023-06-20 | 11.74 | $24.02 | 22700 |
| 2023-06-16 | 10.64 | $23.96 | 17800 |
| 2023-06-15 | 9.58 | $24.02 | 19200 |
| 2023-06-14 | 8.46 | $23.85 | 26700 |
| 2023-06-13 | 7.28 | $24.41 | 21600 |
| 2023-06-12 | 7.47 | $24.31 | 23600 |
| 2023-06-09 | 7.48 | $24.36 | 25400 |
| 2023-06-08 | 7.85 | $24.40 | 33600 |
| 2023-06-07 | 8.13 | $24.41 | 54100 |
| 2023-06-06 | 8.42 | $24.55 | 23500 |
| 2023-06-05 | 8.48 | $24.47 | 35200 |
| 2023-06-02 | 8.69 | $24.49 | 94200 |
| 2023-06-01 | 8.69 | $24.50 | 57000 |
| 2023-05-31 | 8.69 | $24.52 | 227700 |
| 2023-05-30 | 8.84 | $24.36 | 14900 |
| 2023-05-26 | 9.09 | $24.53 | 84800 |
| 2023-05-25 | 9.41 | $24.48 | 40200 |
| 2023-05-24 | 9.69 | $24.52 | 32800 |
| 2023-05-23 | 9.72 | $24.51 | 38400 |
| 2023-05-22 | 9.87 | $24.49 | 47300 |
| 2023-05-19 | 9.86 | $24.47 | 27000 |
| 2023-05-18 | 9.97 | $24.43 | 23500 |
| 2023-05-17 | 10.10 | $24.31 | 34800 |
| 2023-05-16 | 10.25 | $24.11 | 28300 |
| 2023-05-15 | 10.58 | $24.27 | 33800 |
| 2023-05-12 | 10.92 | $24.50 | 53200 |
| 2023-05-11 | 11.32 | $24.38 | 27900 |
| 2023-05-10 | 11.91 | $24.50 | 27400 |
| 2023-05-09 | 12.17 | $24.52 | 36600 |
| 2023-05-08 | 12.78 | $24.60 | 25600 |
| 2023-05-05 | 13.42 | $24.47 | 21900 |
| 2023-05-04 | 14.06 | $24.10 | 35300 |
| 2023-05-03 | 13.91 | $24.08 | 40600 |
| 2023-05-02 | 14.22 | $24.40 | 54400 |
| 2023-05-01 | 14.78 | $24.55 | 32400 |
| 2023-04-28 | 15.10 | $24.64 | 159300 |
| 2023-04-27 | 15.26 | $24.60 | 31900 |
| 2023-04-26 | 15.48 | $24.35 | 30500 |
| 2023-04-25 | 15.72 | $24.55 | 36600 |
| 2023-04-24 | 15.61 | $24.65 | 63500 |
| 2023-04-21 | 15.50 | $24.52 | 200300 |
| 2023-04-20 | 15.39 | $24.52 | 33300 |
| 2023-04-19 | 15.36 | $24.60 | 40200 |
| 2023-04-18 | 15.10 | $24.70 | 37700 |
| 2023-04-17 | 14.84 | $24.51 | 39900 |
| 2023-04-14 | 14.71 | $24.63 | 58300 |
| 2023-04-13 | 14.58 | $24.46 | 68200 |
| 2023-04-12 | 14.53 | $24.31 | 75500 |
| 2023-04-11 | 14.48 | $24.51 | 38800 |
| 2023-04-10 | 14.36 | $24.50 | 14600 |
| 2023-04-06 | 14.40 | $24.47 | 28800 |
| 2023-04-05 | 14.37 | $24.56 | 34200 |
| 2023-04-04 | 14.27 | $24.60 | 32000 |
| 2023-04-03 | 14.17 | $24.60 | 58900 |
| 2023-03-31 | 13.68 | $24.74 | 423300 |
| 2023-03-30 | 13.17 | $24.50 | 48500 |
| 2023-03-29 | 12.96 | $24.45 | 38000 |
| 2023-03-28 | 12.74 | $24.40 | 105000 |
| 2023-03-27 | 12.51 | $24.47 | 98700 |
| 2023-03-24 | 12.27 | $24.25 | 35200 |
| 2023-03-23 | 12.65 | $24.10 | 42400 |
| 2023-03-22 | 13.06 | $24.26 | 36700 |
| 2023-03-21 | 13.58 | $24.06 | 48200 |
| 2023-03-20 | 13.85 | $23.95 | 27400 |
| 2023-03-17 | 13.96 | $24.10 | 19600 |
| 2023-03-16 | 14.18 | $24.13 | 47300 |
| 2023-03-15 | 14.37 | $22.87 | 37300 |
| 2023-03-14 | 13.39 | $23.00 | 31300 |
| 2023-03-13 | 12.39 | $23.00 | 80400 |
| 2023-03-10 | 10.65 | $23.28 | 26500 |
| 2023-03-09 | 9.93 | $23.76 | 24700 |
| 2023-03-08 | 9.82 | $24.12 | 43700 |
| 2023-03-07 | 10.32 | $24.27 | 45900 |
| 2023-03-06 | 10.81 | $24.29 | 29500 |
| 2023-03-03 | 11.34 | $24.21 | 58100 |
| 2023-03-02 | 11.75 | $23.94 | 21600 |
| 2023-03-01 | 11.93 | $23.96 | 22900 |
| 2023-02-28 | 12.45 | $24.12 | 142600 |
| 2023-02-27 | 13.09 | $24.30 | 38600 |
| 2023-02-24 | 13.73 | $24.06 | 28100 |
| 2023-02-23 | 13.80 | $24.24 | 39700 |
| 2023-02-22 | 13.98 | $24.12 | 28400 |
| 2023-02-21 | 14.16 | $23.76 | 33000 |
| 2023-02-17 | 14.16 | $24.29 | 42000 |
| 2023-02-16 | 14.84 | $24.41 | 23000 |
| 2023-02-15 | 15.28 | $24.60 | 44300 |
| 2023-02-14 | 15.53 | $24.56 | 75900 |
| 2023-02-13 | 15.79 | $24.69 | 30800 |
| 2023-02-10 | 15.87 | $24.53 | 21900 |
| 2023-02-09 | 16.13 | $24.55 | 60100 |
| 2023-02-08 | 16.37 | $24.64 | 37700 |
| 2023-02-07 | 16.86 | $24.39 | 47100 |
| 2023-02-06 | 17.49 | $24.44 | 48900 |
| 2023-02-03 | 18.29 | $24.54 | 82800 |
| 2023-02-02 | 18.78 | $24.88 | 94200 |
| 2023-02-01 | 18.65 | $24.78 | 42500 |
| 2023-01-31 | 18.59 | $24.68 | 102800 |
| 2023-01-30 | 18.72 | $24.66 | 57200 |
| 2023-01-27 | 18.94 | $24.50 | 47500 |
| 2023-01-26 | 19.07 | $24.56 | 56200 |
| 2023-01-25 | 19.20 | $24.44 | 35000 |
| 2023-01-24 | 19.61 | $24.59 | 52400 |
| 2023-01-23 | 20.03 | $24.60 | 51100 |
| 2023-01-20 | 19.40 | $24.42 | 66600 |
| 2023-01-19 | 18.80 | $24.40 | 33500 |
| 2023-01-18 | 18.31 | $24.23 | 45000 |
| 2023-01-17 | 17.71 | $24.20 | 47900 |
| 2023-01-13 | 17.26 | $24.20 | 23100 |
| 2023-01-12 | 16.84 | $24.07 | 42900 |
| 2023-01-11 | 16.51 | $23.96 | 24400 |
| 2023-01-10 | 16.26 | $23.86 | 66900 |
| 2023-01-09 | 16.12 | $23.80 | 56100 |
| 2023-01-06 | 15.87 | $23.75 | 97200 |
| 2023-01-05 | 15.73 | $23.19 | 36800 |
| 2023-01-04 | 16.29 | $22.75 | 44800 |
| 2023-01-03 | 16.79 | $22.16 | 57800 |
| 2022-12-30 | 16.74 | $21.63 | 116000 |
| 2022-12-29 | 15.98 | $21.91 | 51400 |
| 2022-12-28 | 15.40 | $21.78 | 58800 |
| 2022-12-27 | 14.78 | $22.09 | 30300 |
| 2022-12-23 | 14.36 | $22.32 | 43400 |
| 2022-12-22 | 14.20 | $22.69 | 62800 |
| 2022-12-21 | 14.43 | $23.09 | 68900 |
| 2022-12-20 | 15.11 | $23.13 | 33700 |
| 2022-12-19 | 15.72 | $23.05 | 41600 |
| 2022-12-16 | 16.25 | $22.85 | 42000 |
| 2022-12-15 | 16.81 | $22.96 | 64100 |
| 2022-12-14 | 17.58 | $23.15 | 44500 |
| 2022-12-13 | 18.47 | $23.36 | 46000 |
| 2022-12-12 | 19.12 | $22.92 | 53700 |
| 2022-12-09 | 19.89 | $23.09 | 30600 |
| 2022-12-08 | 20.87 | $23.23 | 47600 |
| 2022-12-07 | 21.76 | $23.34 | 53200 |
| 2022-12-06 | 22.75 | $23.22 | 49800 |
| 2022-12-05 | 23.79 | $23.43 | 43800 |
| 2022-12-02 | 24.29 | $23.77 | 59700 |
| 2022-12-01 | 24.65 | $23.76 | 66400 |
| 2022-11-30 | 25.02 | $23.37 | 95700 |
| 2022-11-29 | 26.06 | $22.70 | 58400 |
| 2022-11-28 | 27.32 | $23.05 | 27800 |
| 2022-11-25 | 28.38 | $22.94 | 19600 |
| 2022-11-23 | 29.55 | $22.90 | 55500 |
| 2022-11-22 | 30.78 | $22.81 | 42900 |
| 2022-11-21 | 32.20 | $22.76 | 57800 |
| 2022-11-18 | 33.70 | $22.83 | 37500 |
| 2022-11-17 | 34.85 | $23.00 | 40200 |
| 2022-11-16 | 36.39 | $23.24 | 46800 |
| 2022-11-15 | 37.58 | $23.49 | 54500 |
| 2022-11-14 | 38.84 | $22.85 | 41100 |
| 2022-11-11 | 40.52 | $23.21 | 26200 |
| 2022-11-10 | 42.19 | $23.10 | 80200 |
| 2022-11-09 | 44.24 | $21.93 | 84700 |
| 2022-11-08 | 45.08 | $21.93 | 90600 |
| 2022-11-07 | 45.74 | $21.33 | 39600 |
| 2022-11-04 | 45.04 | $21.24 | 61100 |
| 2022-11-03 | 44.31 | $21.36 | 53000 |
| 2022-11-02 | 43.58 | $21.38 | 93800 |
| 2022-11-01 | 42.81 | $21.29 | 80400 |
| 2022-10-31 | 42.09 | $21.72 | 102700 |
| 2022-10-28 | 41.55 | $21.99 | 44500 |
| 2022-10-27 | 41.32 | $22.08 | 49700 |
| 2022-10-26 | 41.08 | $22.21 | 51300 |
| 2022-10-25 | 41.08 | $22.16 | 44200 |
| 2022-10-24 | 40.64 | $21.98 | 27700 |
| 2022-10-21 | 40.15 | $21.98 | 31400 |
| 2022-10-20 | 39.18 | $22.11 | 45800 |
| 2022-10-19 | 38.33 | $22.43 | 31000 |
| 2022-10-18 | 37.58 | $22.58 | 36500 |
| 2022-10-17 | 36.99 | $22.50 | 43000 |
| 2022-10-14 | 36.36 | $22.57 | 18600 |
| 2022-10-13 | 35.76 | $22.67 | 14400 |
| 2022-10-12 | 35.11 | $22.80 | 23600 |
| 2022-10-11 | 34.65 | $22.95 | 25600 |
| 2022-10-10 | 34.20 | $23.08 | 31600 |
| 2022-10-07 | 33.84 | $23.47 | 24900 |
| 2022-10-06 | 33.78 | $23.68 | 35200 |
| 2022-10-05 | 34.09 | $23.71 | 18400 |
| 2022-10-04 | 34.42 | $23.93 | 40500 |
| 2022-10-03 | 35.05 | $23.78 | 45300 |
| 2022-09-30 | 35.37 | $23.64 | 211900 |
| 2022-09-29 | 35.03 | $23.07 | 144800 |
| 2022-09-28 | 34.44 | $23.57 | 52100 |
| 2022-09-27 | 34.22 | $23.23 | 44400 |
| 2022-09-26 | 33.09 | $23.13 | 48900 |
| 2022-09-23 | 31.90 | $23.20 | 64400 |
| 2022-09-22 | 30.85 | $23.54 | 37100 |
| 2022-09-21 | 29.93 | $23.81 | 36500 |
| 2022-09-20 | 29.42 | $23.82 | 53100 |
| 2022-09-19 | 28.33 | $24.08 | 19900 |
| 2022-09-16 | 27.54 | $24.10 | 29200 |
| 2022-09-15 | 26.70 | $24.10 | 15100 |
| 2022-09-14 | 26.06 | $24.24 | 33600 |
| 2022-09-13 | 25.28 | $24.46 | 23100 |
| 2022-09-12 | 24.75 | $24.57 | 27800 |
| 2022-09-09 | 24.40 | $24.34 | 21600 |
| 2022-09-08 | 23.42 | $24.15 | 41500 |
| 2022-09-07 | 22.39 | $24.33 | 40000 |
| 2022-09-06 | 21.53 | $24.26 | 24000 |
| 2022-09-02 | 20.70 | $24.41 | 18700 |
| 2022-09-01 | 20.00 | $24.37 | 28800 |
| 2022-08-31 | 19.02 | $24.62 | 84600 |
| 2022-08-30 | 18.43 | $24.73 | 46100 |
| 2022-08-29 | 17.90 | $24.71 | 19800 |
| 2022-08-26 | 17.47 | $24.82 | 57500 |
| 2022-08-25 | 17.07 | $24.77 | 80300 |
| 2022-08-24 | 16.64 | $24.54 | 82600 |
| 2022-08-23 | 15.94 | $24.47 | 105200 |
| 2022-08-22 | 14.97 | $24.65 | 70900 |
| 2022-08-19 | 15.34 | $24.80 | 56800 |
| 2022-08-18 | 15.84 | $24.87 | 80300 |
| 2022-08-17 | 16.62 | $24.80 | 49500 |
| 2022-08-16 | 17.43 | $24.95 | 43800 |
| 2022-08-15 | 18.17 | $25.07 | 36900 |
| 2022-08-12 | 18.51 | $25.08 | 24900 |
| 2022-08-11 | 18.98 | $25.04 | 21900 |
| 2022-08-10 | 19.47 | $25.06 | 26100 |
| 2022-08-09 | 20.00 | $24.97 | 43100 |
| 2022-08-08 | 20.57 | $25.06 | 57000 |
| 2022-08-05 | 20.67 | $25.09 | 90800 |
| 2022-08-04 | 20.86 | $25.24 | 67200 |
| 2022-08-03 | 20.40 | $25.24 | 73800 |
| 2022-08-02 | 19.74 | $25.16 | 134000 |
| 2022-08-01 | 19.10 | $25.10 | 112000 |
| 2022-07-29 | 18.56 | $25.23 | 156900 |
| 2022-07-28 | 17.65 | $25.19 | 46900 |
| 2022-07-27 | 16.76 | $25.25 | 145200 |
| 2022-07-26 | 15.85 | $24.92 | 115500 |
| 2022-07-25 | 15.29 | $24.81 | 30600 |
| 2022-07-22 | 14.85 | $24.69 | 40200 |
| 2022-07-21 | 14.51 | $24.40 | 30000 |
| 2022-07-20 | 14.54 | $24.41 | 30600 |
| 2022-07-19 | 14.58 | $24.34 | 31100 |
| 2022-07-18 | 14.87 | $24.21 | 13100 |
| 2022-07-15 | 15.26 | $24.15 | 18800 |
| 2022-07-14 | 15.93 | $23.86 | 24100 |
| 2022-07-13 | 16.51 | $23.86 | 55400 |
| 2022-07-12 | 17.28 | $24.03 | 43700 |
| 2022-07-11 | 18.16 | $24.04 | 17800 |
| 2022-07-08 | 19.08 | $23.88 | 14500 |
| 2022-07-07 | 19.49 | $23.75 | 35100 |
| 2022-07-06 | 19.88 | $23.52 | 50800 |
| 2022-07-05 | 20.29 | $23.90 | 25700 |
| 2022-07-01 | 20.95 | $23.95 | 46800 |
| 2022-06-30 | 21.69 | $23.61 | 65100 |
| 2022-06-29 | 22.11 | $23.60 | 20600 |
| 2022-06-28 | 22.31 | $23.40 | 28400 |
| 2022-06-27 | 22.52 | $23.68 | 32900 |
| 2022-06-24 | 22.94 | $23.66 | 26400 |
| 2022-06-23 | 23.58 | $23.44 | 31100 |
| 2022-06-22 | 24.23 | $23.05 | 69700 |
| 2022-06-21 | 24.31 | $23.03 | 52800 |
| 2022-06-17 | 24.39 | $22.88 | 55100 |
| 2022-06-16 | 24.47 | $22.95 | 47800 |
| 2022-06-15 | 24.57 | $23.31 | 47400 |
| 2022-06-14 | 24.39 | $22.94 | 48700 |
| 2022-06-13 | 23.86 | $23.33 | 101600 |
| 2022-06-10 | 23.63 | $24.10 | 34400 |
| 2022-06-09 | 24.36 | $24.68 | 46900 |
| 2022-06-08 | 25.15 | $24.77 | 47500 |
| 2022-06-07 | 25.74 | $24.79 | 48700 |
| 2022-06-06 | 26.40 | $24.80 | 42600 |
| 2022-06-03 | 26.83 | $24.85 | 34000 |
| 2022-06-02 | 27.28 | $24.88 | 96100 |
| 2022-06-01 | 27.62 | $25.01 | 47600 |
| 2022-05-31 | 27.85 | $25.05 | 167400 |
| 2022-05-27 | 28.19 | $24.80 | 64900 |
| 2022-05-26 | 28.81 | $24.07 | 93500 |
| 2022-05-25 | 30.15 | $23.72 | 189000 |
| 2022-05-24 | 31.43 | $23.40 | 78000 |
| 2022-05-23 | 31.49 | $23.11 | 71400 |
| 2022-05-20 | 31.48 | $23.19 | 68600 |
| 2022-05-19 | 31.47 | $23.13 | 62100 |
| 2022-05-18 | 31.56 | $23.30 | 110500 |
| 2022-05-17 | 31.45 | $23.15 | 107400 |
| 2022-05-16 | 31.59 | $23.57 | 75300 |
| 2022-05-13 | 31.96 | $23.45 | 35800 |
| 2022-05-12 | 32.19 | $23.33 | 43200 |
| 2022-05-11 | 31.75 | $23.19 | 38100 |
| 2022-05-10 | 31.29 | $23.19 | 57300 |
| 2022-05-09 | 30.80 | $23.11 | 76800 |
| 2022-05-06 | 30.29 | $23.37 | 104200 |
| 2022-05-05 | 29.77 | $23.81 | 95500 |
| 2022-05-04 | 29.91 | $24.55 | 41600 |
| 2022-05-03 | 30.06 | $23.88 | 53300 |
| 2022-05-02 | 28.54 | $23.85 | 152500 |
| 2022-04-29 | 26.93 | $23.95 | 415900 |
| 2022-04-28 | 25.48 | $24.12 | 226000 |
| 2022-04-27 | 23.95 | $23.83 | 89800 |
| 2022-04-26 | 22.64 | $24.12 | 57600 |
| 2022-04-25 | 21.60 | $24.42 | 46600 |
| 2022-04-22 | 20.82 | $24.50 | 37100 |
| 2022-04-21 | 20.01 | $24.55 | 68600 |
| 2022-04-20 | 19.46 | $24.88 | 69100 |
| 2022-04-19 | 19.39 | $24.84 | 21600 |
| 2022-04-18 | 18.95 | $24.85 | 106400 |
| 2022-04-14 | 18.53 | $24.95 | 63600 |
| 2022-04-13 | 18.29 | $25.00 | 102700 |
| 2022-04-12 | 18.04 | $25.02 | 60800 |
| 2022-04-11 | 18.13 | $25.05 | 53000 |
| 2022-04-08 | 18.29 | $25.12 | 183100 |
| 2022-04-07 | 18.59 | $25.30 | 29700 |
| 2022-04-06 | 18.94 | $25.21 | 81700 |
| 2022-04-05 | 19.22 | $25.20 | 57700 |
| 2022-04-04 | 19.57 | $25.47 | 40700 |
| 2022-04-01 | 20.30 | $25.48 | 21700 |
| 2022-03-31 | 21.09 | $25.57 | 51600 |
| 2022-03-30 | 22.16 | $25.54 | 14700 |
| 2022-03-29 | 23.11 | $25.55 | 34300 |
| 2022-03-28 | 23.74 | $25.32 | 21600 |
| 2022-03-25 | 23.96 | $25.18 | 67900 |
| 2022-03-24 | 24.20 | $25.48 | 46800 |
| 2022-03-23 | 24.89 | $25.34 | 34600 |
| 2022-03-22 | 25.36 | $25.38 | 52800 |
| 2022-03-21 | 25.79 | $25.40 | 27700 |
| 2022-03-18 | 26.37 | $25.67 | 34900 |
| 2022-03-17 | 27.31 | $25.60 | 24000 |
| 2022-03-16 | 27.88 | $25.25 | 32200 |
| 2022-03-15 | 27.84 | $25.13 | 37700 |
| 2022-03-14 | 27.28 | $25.12 | 39700 |
| 2022-03-11 | 26.73 | $25.76 | 24400 |
| 2022-03-10 | 26.83 | $25.75 | 19000 |
| 2022-03-09 | 26.81 | $25.86 | 16500 |
| 2022-03-08 | 27.04 | $25.68 | 38700 |
| 2022-03-07 | 26.82 | $25.83 | 63400 |
| 2022-03-04 | 26.91 | $26.00 | 79700 |
| 2022-03-03 | 27.02 | $25.95 | 38400 |
| 2022-03-02 | 27.38 | $25.86 | 74500 |
| 2022-03-01 | 27.63 | $25.81 | 102300 |
| 2022-02-28 | 27.74 | $25.72 | 107300 |
| 2022-02-25 | 27.59 | $25.73 | 17100 |
| 2022-02-24 | 27.46 | $25.64 | 39000 |
| 2022-02-23 | 26.56 | $25.64 | 19700 |
| 2022-02-22 | 26.38 | $25.65 | 47300 |
| 2022-02-18 | 26.18 | $25.67 | 48000 |
| 2022-02-17 | 26.05 | $25.65 | 51200 |
| 2022-02-16 | 25.59 | $25.66 | 38200 |
| 2022-02-15 | 25.05 | $25.58 | 94000 |
| 2022-02-14 | 24.34 | $25.30 | 67200 |
| 2022-02-11 | 22.67 | $25.38 | 59500 |
| 2022-02-10 | 20.92 | $25.75 | 88800 |
| 2022-02-09 | 19.60 | $26.14 | 65700 |
| 2022-02-08 | 18.78 | $26.05 | 103300 |
| 2022-02-07 | 17.91 | $26.19 | 47800 |
| 2022-02-04 | 17.16 | $26.38 | 86400 |
| 2022-02-03 | 16.56 | $26.59 | 67800 |
| 2022-02-02 | 16.48 | $26.73 | 55000 |
| 2022-02-01 | 16.39 | $26.74 | 32600 |
| 2022-01-31 | 16.20 | $26.62 | 66700 |
| 2022-01-28 | 15.51 | $26.33 | 76200 |
| 2022-01-27 | 13.95 | $26.35 | 52000 |
| 2022-01-26 | 12.71 | $26.55 | 55900 |
| 2022-01-25 | 11.66 | $26.81 | 34700 |
| 2022-01-24 | 10.96 | $26.79 | 37200 |
| 2022-01-21 | 10.21 | $26.87 | 33300 |
| 2022-01-20 | 10.20 | $26.93 | 27600 |
| 2022-01-19 | 10.39 | $27.04 | 24000 |
| 2022-01-18 | 10.83 | $27.02 | 48500 |
| 2022-01-14 | 11.29 | $27.10 | 18600 |
| 2022-01-13 | 11.28 | $27.17 | 24200 |
| 2022-01-12 | 11.19 | $27.16 | 17300 |
| 2022-01-11 | 11.34 | $27.16 | 17400 |
| 2022-01-10 | 11.50 | $26.98 | 68000 |
| 2022-01-07 | 11.68 | $27.01 | 17000 |
| 2022-01-06 | 12.00 | $27.04 | 74600 |
| 2022-01-05 | 12.41 | $26.93 | 83800 |
| 2022-01-04 | 12.58 | $27.19 | 31100 |
| 2022-01-03 | 12.86 | $27.27 | 70400 |
| 2021-12-31 | 12.91 | $27.34 | 68100 |
| 2021-12-30 | 12.74 | $27.16 | 20800 |
| 2021-12-29 | 12.93 | $26.99 | 62700 |
| 2021-12-28 | 13.51 | $27.00 | 69600 |
| 2021-12-27 | 14.12 | $26.92 | 14300 |
| 2021-12-23 | 14.77 | $26.93 | 22700 |
| 2021-12-22 | 15.47 | $26.98 | 43700 |
| 2021-12-21 | 16.22 | $26.89 | 44100 |
| 2021-12-20 | 16.45 | $26.76 | 38800 |
| 2021-12-17 | 16.69 | $26.91 | 33200 |
| 2021-12-16 | 17.24 | $27.27 | 53400 |
| 2021-12-15 | 17.83 | $26.88 | 29600 |
| 2021-12-14 | 17.40 | $26.88 | 14900 |
| 2021-12-13 | 17.07 | $27.28 | 25600 |
| 2021-12-10 | 17.82 | $27.27 | 13500 |
| 2021-12-09 | 18.60 | $27.33 | 17000 |
| 2021-12-08 | 19.52 | $27.25 | 22400 |
| 2021-12-07 | 20.49 | $27.36 | 39000 |
| 2021-12-06 | 21.37 | $27.14 | 40700 |
| 2021-12-03 | 21.93 | $26.96 | 32500 |
| 2021-12-02 | 22.14 | $26.89 | 33100 |
| 2021-12-01 | 22.36 | $26.79 | 43700 |
| 2021-11-30 | 22.67 | $26.74 | 157800 |
| 2021-11-29 | 22.42 | $26.88 | 31500 |
| 2021-11-26 | 22.63 | $26.87 | 29500 |
| 2021-11-24 | 22.34 | $27.26 | 30000 |
| 2021-11-23 | 22.46 | $27.13 | 26100 |
| 2021-11-22 | 22.21 | $27.17 | 9200 |
| 2021-11-19 | 22.35 | $27.28 | 18800 |
| 2021-11-18 | 22.84 | $27.31 | 28300 |
| 2021-11-17 | 23.39 | $27.45 | 20300 |
| 2021-11-16 | 24.09 | $27.38 | 17200 |
| 2021-11-15 | 24.68 | $27.43 | 20300 |
| 2021-11-12 | 25.45 | $27.48 | 36600 |
| 2021-11-11 | 26.50 | $27.47 | 21400 |
| 2021-11-10 | 27.71 | $27.59 | 20500 |
| 2021-11-09 | 29.06 | $27.91 | 19700 |
| 2021-11-08 | 29.30 | $27.92 | 21200 |
| 2021-11-05 | 29.54 | $27.93 | 32500 |
| 2021-11-04 | 29.61 | $27.89 | 90200 |
| 2021-11-03 | 29.69 | $27.84 | 25700 |
| 2021-11-02 | 29.98 | $27.85 | 30700 |
| 2021-11-01 | 30.27 | $27.84 | 307600 |
| 2021-10-29 | 30.55 | $27.90 | 67300 |
| 2021-10-28 | 30.83 | $27.92 | 66200 |
| 2021-10-27 | 30.95 | $27.88 | 18500 |
| 2021-10-26 | 31.14 | $27.91 | 33600 |
| 2021-10-25 | 31.34 | $27.90 | 117400 |
| 2021-10-22 | 31.55 | $27.92 | 44500 |
| 2021-10-21 | 31.77 | $27.93 | 59100 |
| 2021-10-20 | 32.00 | $27.99 | 74300 |
| 2021-10-19 | 32.24 | $27.83 | 85500 |
| 2021-10-18 | 32.77 | $27.79 | 41000 |
| 2021-10-15 | 33.36 | $27.86 | 31600 |
| 2021-10-14 | 33.77 | $27.82 | 36300 |
| 2021-10-13 | 34.24 | $27.68 | 35200 |
| 2021-10-12 | 34.81 | $27.63 | 70500 |
| 2021-10-11 | 35.64 | $27.32 | 13100 |
| 2021-10-08 | 36.85 | $27.42 | 32000 |
| 2021-10-07 | 38.12 | $27.27 | 82900 |
| 2021-10-06 | 39.28 | $27.27 | 78300 |
| 2021-10-05 | 40.49 | $27.36 | 40600 |
| 2021-10-04 | 41.77 | $27.25 | 58500 |
| 2021-10-01 | 43.12 | $27.51 | 24900 |
| 2021-09-30 | 43.99 | $27.50 | 116100 |
| 2021-09-29 | 44.84 | $27.72 | 37800 |
| 2021-09-28 | 45.70 | $27.57 | 103700 |
| 2021-09-27 | 46.75 | $27.63 | 100800 |
| 2021-09-24 | 47.38 | $27.62 | 47100 |
| 2021-09-23 | 47.98 | $27.67 | 51900 |
| 2021-09-22 | 48.62 | $27.73 | 57800 |
| 2021-09-21 | 49.44 | $27.47 | 43400 |
| 2021-09-20 | 50.53 | $27.32 | 51500 |
| 2021-09-17 | 51.76 | $27.28 | 80900 |
| 2021-09-16 | 52.91 | $27.30 | 114300 |
| 2021-09-15 | 54.16 | $27.02 | 68900 |
| 2021-09-14 | 55.70 | $26.92 | 28100 |
| 2021-09-13 | 57.32 | $27.28 | 29200 |
| 2021-09-10 | 58.46 | $27.38 | 61900 |
| 2021-09-09 | 59.66 | $27.50 | 39400 |
| 2021-09-08 | 60.06 | $27.48 | 25800 |
| 2021-09-07 | 60.48 | $27.52 | 51300 |
| 2021-09-03 | 60.84 | $27.62 | 25100 |
| 2021-09-02 | 61.01 | $27.66 | 32900 |
| 2021-09-01 | 61.15 | $27.69 | 33500 |
| 2021-08-31 | 61.30 | $27.55 | 133200 |
| 2021-08-30 | 61.47 | $27.64 | 35100 |
| 2021-08-27 | 61.51 | $27.75 | 24200 |
| 2021-08-26 | 61.59 | $27.59 | 19500 |
| 2021-08-25 | 61.69 | $27.72 | 32300 |
| 2021-08-24 | 61.65 | $27.72 | 30200 |
| 2021-08-23 | 61.62 | $27.62 | 17000 |
| 2021-08-20 | 61.58 | $27.64 | 29200 |
| 2021-08-19 | 61.53 | $27.58 | 26000 |
| 2021-08-18 | 61.52 | $27.52 | 26300 |
| 2021-08-17 | 61.52 | $27.56 | 26600 |
| 2021-08-16 | 61.44 | $27.56 | 25300 |
| 2021-08-13 | 61.32 | $27.54 | 19100 |
| 2021-08-12 | 61.20 | $27.47 | 27300 |
| 2021-08-11 | 61.07 | $27.32 | 43300 |
| 2021-08-10 | 60.97 | $27.18 | 98700 |
| 2021-08-09 | 60.86 | $27.50 | 26800 |
| 2021-08-06 | 59.67 | $27.61 | 73900 |
| 2021-08-05 | 58.32 | $27.79 | 44000 |
| 2021-08-04 | 56.78 | $27.88 | 43200 |
| 2021-08-03 | 55.16 | $27.72 | 27900 |
| 2021-08-02 | 53.46 | $27.70 | 34000 |
| 2021-07-30 | 51.60 | $27.86 | 58300 |
| 2021-07-29 | 49.64 | $27.54 | 39300 |
| 2021-07-28 | 47.59 | $27.50 | 35200 |
| 2021-07-27 | 45.41 | $27.69 | 70600 |
| 2021-07-26 | 43.12 | $27.62 | 28900 |
| 2021-07-23 | 40.54 | $27.68 | 26900 |
| 2021-07-22 | 37.83 | $27.56 | 45000 |
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