Is AT&T Inc. 5.35% GLB NTS 66 (TBB) a Buy, Sell, or Hold?
Enter your email address below for free access to our AT&T Inc. 5.35% GLB NTS 66 (TBB) research center and poll results.
NYSE : TBB
AT&T Inc. 5.35% GLB NTS 66
$20.3 USD
-$0.34 (-1.63%)
- Volume
- 134.03K
- Average Volume
- 114.46K
- Market Capitalization
- $151.45B
- P/E Ratio
- 7.29
- Dividend Yield
- 5.09%
- Price Target
- $22.00
- Year High
- $24.10
- Year Low
- $20.22
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.38
- Current Ratio
- $0.92
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.58
2026-07-17
Close Price
$20.30
Vol: 137500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.58
Average
23.54
Maximum
26.55
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.58 | $20.30 | 137500 |
| 2026-07-16 | 20.59 | $20.64 | 121500 |
| 2026-07-15 | 20.60 | $20.68 | 76000 |
| 2026-07-14 | 20.60 | $20.56 | 72700 |
| 2026-07-13 | 20.60 | $20.56 | 76300 |
| 2026-07-10 | 20.61 | $20.65 | 80800 |
| 2026-07-09 | 20.59 | $20.67 | 77200 |
| 2026-07-08 | 20.59 | $20.66 | 209100 |
| 2026-07-07 | 20.58 | $20.71 | 120209 |
| 2026-07-06 | 20.58 | $20.80 | 308700 |
| 2026-07-02 | 20.58 | $20.61 | 211000 |
| 2026-07-01 | 20.59 | $20.63 | 439100 |
| 2026-06-30 | 20.60 | $20.48 | 1.1M |
| 2026-06-29 | 20.63 | $20.55 | 201700 |
| 2026-06-26 | 20.65 | $20.45 | 112700 |
| 2026-06-25 | 20.68 | $20.47 | 106100 |
| 2026-06-24 | 20.72 | $20.55 | 96600 |
| 2026-06-23 | 20.74 | $20.48 | 79100 |
| 2026-06-22 | 20.77 | $20.53 | 109200 |
| 2026-06-18 | 20.79 | $20.60 | 123100 |
| 2026-06-17 | 20.81 | $20.59 | 159200 |
| 2026-06-16 | 20.84 | $20.68 | 83700 |
| 2026-06-15 | 20.86 | $20.76 | 76700 |
| 2026-06-12 | 20.89 | $20.63 | 83400 |
| 2026-06-11 | 20.93 | $20.62 | 98100 |
| 2026-06-10 | 20.97 | $20.40 | 64800 |
| 2026-06-09 | 21.03 | $20.50 | 101400 |
| 2026-06-08 | 21.09 | $20.62 | 62800 |
| 2026-06-05 | 21.14 | $20.69 | 117400 |
| 2026-06-04 | 21.19 | $20.71 | 61900 |
| 2026-06-03 | 21.24 | $20.76 | 132400 |
| 2026-06-02 | 21.28 | $20.97 | 97400 |
| 2026-06-01 | 21.31 | $21.02 | 118300 |
| 2026-05-29 | 21.34 | $21.02 | 159500 |
| 2026-05-28 | 21.36 | $21.07 | 67334 |
| 2026-05-27 | 21.38 | $21.11 | 69100 |
| 2026-05-26 | 21.41 | $21.07 | 65632 |
| 2026-05-22 | 21.43 | $20.98 | 86000 |
| 2026-05-21 | 21.46 | $21.00 | 77700 |
| 2026-05-20 | 21.49 | $21.07 | 89500 |
| 2026-05-19 | 21.52 | $21.05 | 87100 |
| 2026-05-18 | 21.54 | $21.21 | 54000 |
| 2026-05-15 | 21.56 | $21.22 | 101100 |
| 2026-05-14 | 21.58 | $21.45 | 53400 |
| 2026-05-13 | 21.59 | $21.53 | 42900 |
| 2026-05-12 | 21.61 | $21.57 | 50245 |
| 2026-05-11 | 21.63 | $21.63 | 82200 |
| 2026-05-08 | 21.65 | $21.69 | 52500 |
| 2026-05-07 | 21.65 | $21.67 | 58700 |
| 2026-05-06 | 21.66 | $21.68 | 43400 |
| 2026-05-05 | 21.65 | $21.58 | 35400 |
| 2026-05-04 | 21.65 | $21.59 | 93300 |
| 2026-05-01 | 21.65 | $21.59 | 70400 |
| 2026-04-30 | 21.64 | $21.52 | 72400 |
| 2026-04-29 | 21.63 | $21.46 | 48000 |
| 2026-04-28 | 21.62 | $21.55 | 44800 |
| 2026-04-27 | 21.61 | $21.59 | 58500 |
| 2026-04-24 | 21.61 | $21.64 | 53100 |
| 2026-04-23 | 21.60 | $21.59 | 73500 |
| 2026-04-22 | 21.61 | $21.59 | 68400 |
| 2026-04-21 | 21.61 | $21.49 | 56518 |
| 2026-04-20 | 21.61 | $21.59 | 50515 |
| 2026-04-17 | 21.61 | $21.66 | 82300 |
| 2026-04-16 | 21.62 | $21.56 | 122600 |
| 2026-04-15 | 21.64 | $22.04 | 56500 |
| 2026-04-14 | 21.64 | $21.97 | 88600 |
| 2026-04-13 | 21.64 | $21.85 | 66200 |
| 2026-04-10 | 21.65 | $21.81 | 61210 |
| 2026-04-09 | 21.66 | $21.75 | 44700 |
| 2026-04-08 | 21.69 | $21.67 | 101100 |
| 2026-04-07 | 21.72 | $21.50 | 146300 |
| 2026-04-06 | 21.75 | $21.52 | 49000 |
| 2026-04-02 | 21.80 | $21.40 | 102000 |
| 2026-04-01 | 21.86 | $21.34 | 81400 |
| 2026-03-31 | 21.93 | $21.26 | 552600 |
| 2026-03-30 | 22.00 | $21.39 | 72300 |
| 2026-03-27 | 22.07 | $21.51 | 101700 |
| 2026-03-26 | 22.13 | $21.60 | 90100 |
| 2026-03-25 | 22.18 | $21.69 | 112000 |
| 2026-03-24 | 22.23 | $21.58 | 110400 |
| 2026-03-23 | 22.28 | $21.59 | 115600 |
| 2026-03-20 | 22.34 | $21.49 | 111200 |
| 2026-03-19 | 22.40 | $21.87 | 66500 |
| 2026-03-18 | 22.44 | $21.97 | 47900 |
| 2026-03-17 | 22.47 | $22.01 | 33500 |
| 2026-03-16 | 22.50 | $21.96 | 65100 |
| 2026-03-13 | 22.52 | $22.04 | 50100 |
| 2026-03-12 | 22.54 | $22.15 | 66800 |
| 2026-03-11 | 22.55 | $22.20 | 41200 |
| 2026-03-10 | 22.56 | $22.25 | 62300 |
| 2026-03-09 | 22.56 | $22.26 | 91500 |
| 2026-03-06 | 22.56 | $22.34 | 89600 |
| 2026-03-05 | 22.57 | $22.62 | 38100 |
| 2026-03-04 | 22.55 | $22.75 | 45300 |
| 2026-03-03 | 22.54 | $22.73 | 124600 |
| 2026-03-02 | 22.52 | $22.80 | 193700 |
| 2026-02-27 | 22.51 | $22.69 | 533000 |
| 2026-02-26 | 22.49 | $22.63 | 95000 |
| 2026-02-25 | 22.49 | $22.65 | 96500 |
| 2026-02-24 | 22.48 | $22.66 | 73100 |
| 2026-02-23 | 22.48 | $22.65 | 59000 |
| 2026-02-20 | 22.48 | $22.72 | 78500 |
| 2026-02-19 | 22.47 | $22.69 | 59100 |
| 2026-02-18 | 22.46 | $22.64 | 44900 |
| 2026-02-17 | 22.44 | $22.60 | 70200 |
| 2026-02-13 | 22.43 | $22.42 | 56600 |
| 2026-02-12 | 22.45 | $22.36 | 95500 |
| 2026-02-11 | 22.47 | $22.33 | 57500 |
| 2026-02-10 | 22.48 | $22.31 | 53900 |
| 2026-02-09 | 22.50 | $22.33 | 34600 |
| 2026-02-06 | 22.51 | $22.35 | 64800 |
| 2026-02-05 | 22.52 | $22.37 | 55500 |
| 2026-02-04 | 22.53 | $22.39 | 56800 |
| 2026-02-03 | 22.54 | $22.38 | 68000 |
| 2026-02-02 | 22.55 | $22.48 | 42400 |
| 2026-01-30 | 22.55 | $22.46 | 83900 |
| 2026-01-29 | 22.54 | $22.42 | 48300 |
| 2026-01-28 | 22.53 | $22.52 | 63600 |
| 2026-01-27 | 22.53 | $22.58 | 49500 |
| 2026-01-26 | 22.52 | $22.62 | 84800 |
| 2026-01-23 | 22.51 | $22.59 | 64100 |
| 2026-01-22 | 22.49 | $22.58 | 77100 |
| 2026-01-21 | 22.48 | $22.50 | 210100 |
| 2026-01-20 | 22.46 | $22.18 | 158500 |
| 2026-01-16 | 22.47 | $22.39 | 127400 |
| 2026-01-15 | 22.46 | $22.80 | 117200 |
| 2026-01-14 | 22.43 | $22.74 | 110100 |
| 2026-01-13 | 22.41 | $22.67 | 88700 |
| 2026-01-12 | 22.39 | $22.58 | 59300 |
| 2026-01-09 | 22.38 | $22.61 | 62300 |
| 2026-01-08 | 22.36 | $22.56 | 73100 |
| 2026-01-07 | 22.35 | $22.56 | 47900 |
| 2026-01-06 | 22.33 | $22.52 | 98900 |
| 2026-01-05 | 22.32 | $22.56 | 103100 |
| 2026-01-02 | 22.31 | $22.57 | 75700 |
| 2025-12-31 | 22.30 | $22.27 | 180100 |
| 2025-12-30 | 22.31 | $22.28 | 114700 |
| 2025-12-29 | 22.32 | $22.41 | 102800 |
| 2025-12-26 | 22.32 | $22.40 | 50700 |
| 2025-12-24 | 22.33 | $22.38 | 59900 |
| 2025-12-23 | 22.34 | $22.27 | 122700 |
| 2025-12-22 | 22.35 | $22.31 | 162800 |
| 2025-12-19 | 22.34 | $22.21 | 69100 |
| 2025-12-18 | 22.34 | $22.27 | 136300 |
| 2025-12-17 | 22.34 | $22.21 | 73500 |
| 2025-12-16 | 22.34 | $22.25 | 94600 |
| 2025-12-15 | 22.34 | $22.21 | 81100 |
| 2025-12-12 | 22.35 | $22.30 | 67300 |
| 2025-12-11 | 22.36 | $22.48 | 178100 |
| 2025-12-10 | 22.37 | $22.26 | 122500 |
| 2025-12-09 | 22.40 | $22.30 | 75100 |
| 2025-12-08 | 22.43 | $22.21 | 79700 |
| 2025-12-05 | 22.45 | $22.28 | 71300 |
| 2025-12-04 | 22.48 | $22.30 | 119500 |
| 2025-12-03 | 22.50 | $22.43 | 68700 |
| 2025-12-02 | 22.51 | $22.48 | 134200 |
| 2025-12-01 | 22.52 | $22.46 | 107500 |
| 2025-11-28 | 22.54 | $22.45 | 160100 |
| 2025-11-26 | 22.55 | $22.62 | 87200 |
| 2025-11-25 | 22.58 | $22.45 | 80900 |
| 2025-11-24 | 22.62 | $22.45 | 111200 |
| 2025-11-21 | 22.66 | $22.15 | 92700 |
| 2025-11-20 | 22.71 | $22.21 | 61400 |
| 2025-11-19 | 22.76 | $22.30 | 68400 |
| 2025-11-18 | 22.81 | $22.21 | 59900 |
| 2025-11-17 | 22.88 | $22.24 | 81100 |
| 2025-11-14 | 22.94 | $22.47 | 34100 |
| 2025-11-13 | 22.98 | $22.48 | 57500 |
| 2025-11-12 | 23.02 | $22.69 | 63200 |
| 2025-11-11 | 23.06 | $22.83 | 41200 |
| 2025-11-10 | 23.08 | $22.83 | 61900 |
| 2025-11-07 | 23.10 | $22.74 | 81600 |
| 2025-11-06 | 23.12 | $22.72 | 71400 |
| 2025-11-05 | 23.14 | $22.69 | 52800 |
| 2025-11-04 | 23.18 | $22.68 | 89200 |
| 2025-11-03 | 23.21 | $22.75 | 91500 |
| 2025-10-31 | 23.24 | $22.78 | 179500 |
| 2025-10-30 | 23.27 | $22.78 | 66100 |
| 2025-10-29 | 23.31 | $23.15 | 47400 |
| 2025-10-28 | 23.32 | $23.20 | 49500 |
| 2025-10-27 | 23.32 | $23.22 | 55000 |
| 2025-10-24 | 23.31 | $23.22 | 50000 |
| 2025-10-23 | 23.32 | $23.20 | 57300 |
| 2025-10-22 | 23.32 | $23.35 | 38300 |
| 2025-10-21 | 23.33 | $23.57 | 30100 |
| 2025-10-20 | 23.34 | $23.53 | 65300 |
| 2025-10-17 | 23.34 | $23.22 | 108900 |
| 2025-10-16 | 23.37 | $23.34 | 48600 |
| 2025-10-15 | 23.39 | $23.34 | 38100 |
| 2025-10-14 | 23.42 | $23.27 | 36500 |
| 2025-10-13 | 23.45 | $23.22 | 23300 |
| 2025-10-10 | 23.49 | $23.11 | 45100 |
| 2025-10-09 | 23.53 | $23.26 | 49400 |
| 2025-10-08 | 23.55 | $23.35 | 44000 |
| 2025-10-07 | 23.56 | $23.35 | 46400 |
| 2025-10-06 | 23.56 | $23.40 | 26000 |
| 2025-10-03 | 23.56 | $23.40 | 45300 |
| 2025-10-02 | 23.55 | $23.48 | 46800 |
| 2025-10-01 | 23.52 | $23.44 | 61600 |
| 2025-09-30 | 23.49 | $23.05 | 137800 |
| 2025-09-29 | 23.46 | $23.18 | 52600 |
| 2025-09-26 | 23.43 | $23.28 | 39100 |
| 2025-09-25 | 23.41 | $23.34 | 45100 |
| 2025-09-24 | 23.39 | $23.55 | 54100 |
| 2025-09-23 | 23.37 | $23.60 | 51900 |
| 2025-09-22 | 23.34 | $23.63 | 40900 |
| 2025-09-19 | 23.33 | $23.71 | 40000 |
| 2025-09-18 | 23.31 | $23.84 | 50600 |
| 2025-09-17 | 23.28 | $23.84 | 47600 |
| 2025-09-16 | 23.25 | $23.91 | 82500 |
| 2025-09-15 | 23.22 | $24.09 | 79800 |
| 2025-09-12 | 23.16 | $23.88 | 51200 |
| 2025-09-11 | 23.12 | $23.77 | 64200 |
| 2025-09-10 | 23.09 | $23.46 | 52100 |
| 2025-09-09 | 23.07 | $23.37 | 51500 |
| 2025-09-08 | 23.04 | $23.35 | 72000 |
| 2025-09-05 | 23.02 | $23.17 | 47700 |
| 2025-09-04 | 23.00 | $22.92 | 58500 |
| 2025-09-03 | 22.98 | $22.76 | 69900 |
| 2025-09-02 | 22.99 | $22.62 | 73800 |
| 2025-08-29 | 23.02 | $22.57 | 302100 |
| 2025-08-28 | 23.04 | $22.86 | 43700 |
| 2025-08-27 | 23.06 | $22.90 | 53500 |
| 2025-08-26 | 23.06 | $23.07 | 48700 |
| 2025-08-25 | 23.04 | $23.15 | 59300 |
| 2025-08-22 | 23.02 | $23.36 | 45400 |
| 2025-08-21 | 22.97 | $23.22 | 49300 |
| 2025-08-20 | 22.92 | $23.36 | 40800 |
| 2025-08-19 | 22.87 | $23.27 | 70200 |
| 2025-08-18 | 22.83 | $23.16 | 62100 |
| 2025-08-15 | 22.80 | $23.06 | 40600 |
| 2025-08-14 | 22.78 | $23.09 | 123500 |
| 2025-08-13 | 22.76 | $23.15 | 66000 |
| 2025-08-12 | 22.75 | $22.95 | 51800 |
| 2025-08-11 | 22.75 | $22.89 | 39700 |
| 2025-08-08 | 22.76 | $22.82 | 55800 |
| 2025-08-07 | 22.78 | $22.73 | 55400 |
| 2025-08-06 | 22.80 | $22.70 | 86000 |
| 2025-08-05 | 22.82 | $22.93 | 56500 |
| 2025-08-04 | 22.83 | $23.10 | 46800 |
| 2025-08-01 | 22.81 | $23.02 | 50600 |
| 2025-07-31 | 22.80 | $23.18 | 219300 |
| 2025-07-30 | 22.78 | $22.89 | 46000 |
| 2025-07-29 | 22.76 | $22.84 | 46800 |
| 2025-07-28 | 22.73 | $22.58 | 61500 |
| 2025-07-25 | 22.72 | $22.39 | 43400 |
| 2025-07-24 | 22.73 | $22.37 | 50700 |
| 2025-07-23 | 22.73 | $22.35 | 58800 |
| 2025-07-22 | 22.74 | $22.38 | 52300 |
| 2025-07-21 | 22.74 | $22.54 | 61600 |
| 2025-07-18 | 22.73 | $22.71 | 37900 |
| 2025-07-17 | 22.72 | $22.77 | 58000 |
| 2025-07-16 | 22.69 | $22.90 | 45900 |
| 2025-07-15 | 22.64 | $22.90 | 45700 |
| 2025-07-14 | 22.59 | $23.05 | 67900 |
| 2025-07-11 | 22.53 | $23.19 | 53500 |
| 2025-07-10 | 22.47 | $23.20 | 36500 |
| 2025-07-09 | 22.41 | $23.10 | 47800 |
| 2025-07-08 | 22.35 | $23.06 | 57100 |
| 2025-07-07 | 22.29 | $22.84 | 90200 |
| 2025-07-03 | 22.25 | $22.79 | 20600 |
| 2025-07-02 | 22.21 | $22.83 | 66900 |
| 2025-07-01 | 22.16 | $22.46 | 94900 |
| 2025-06-30 | 22.14 | $22.20 | 340700 |
| 2025-06-27 | 22.13 | $22.35 | 56200 |
| 2025-06-26 | 22.11 | $22.51 | 64700 |
| 2025-06-25 | 22.07 | $22.47 | 76900 |
| 2025-06-24 | 22.05 | $22.53 | 62200 |
| 2025-06-23 | 22.02 | $22.41 | 53400 |
| 2025-06-20 | 21.99 | $22.42 | 60600 |
| 2025-06-18 | 21.96 | $22.51 | 167400 |
| 2025-06-17 | 21.93 | $22.00 | 47100 |
| 2025-06-16 | 21.94 | $21.91 | 74400 |
| 2025-06-13 | 21.94 | $21.91 | 71900 |
| 2025-06-12 | 21.95 | $21.94 | 47700 |
| 2025-06-11 | 21.96 | $21.91 | 52600 |
| 2025-06-10 | 21.98 | $22.00 | 44300 |
| 2025-06-09 | 22.01 | $21.93 | 51000 |
| 2025-06-06 | 22.04 | $21.93 | 42800 |
| 2025-06-05 | 22.07 | $22.03 | 43400 |
| 2025-06-04 | 22.11 | $21.95 | 34900 |
| 2025-06-03 | 22.13 | $21.91 | 44000 |
| 2025-06-02 | 22.16 | $21.93 | 67000 |
| 2025-05-30 | 22.20 | $22.04 | 287100 |
| 2025-05-29 | 22.22 | $21.91 | 48800 |
| 2025-05-28 | 22.26 | $21.85 | 89100 |
| 2025-05-27 | 22.31 | $21.98 | 54800 |
| 2025-05-23 | 22.36 | $21.83 | 55200 |
| 2025-05-22 | 22.42 | $21.87 | 45800 |
| 2025-05-21 | 22.47 | $21.76 | 101200 |
| 2025-05-20 | 22.52 | $22.03 | 85400 |
| 2025-05-19 | 22.55 | $22.08 | 102500 |
| 2025-05-16 | 22.57 | $22.10 | 115300 |
| 2025-05-15 | 22.59 | $22.08 | 116500 |
| 2025-05-14 | 22.61 | $22.10 | 88700 |
| 2025-05-13 | 22.64 | $22.27 | 286000 |
| 2025-05-12 | 22.67 | $22.55 | 107700 |
| 2025-05-09 | 22.66 | $22.55 | 37200 |
| 2025-05-08 | 22.67 | $22.59 | 50500 |
| 2025-05-07 | 22.69 | $22.72 | 50700 |
| 2025-05-06 | 22.69 | $22.53 | 48000 |
| 2025-05-05 | 22.69 | $22.49 | 80400 |
| 2025-05-02 | 22.70 | $22.59 | 69700 |
| 2025-05-01 | 22.70 | $22.55 | 61300 |
| 2025-04-30 | 22.72 | $22.69 | 40200 |
| 2025-04-29 | 22.73 | $22.90 | 37900 |
| 2025-04-28 | 22.72 | $22.97 | 26800 |
| 2025-04-25 | 22.72 | $22.98 | 31100 |
| 2025-04-24 | 22.74 | $22.89 | 33100 |
| 2025-04-23 | 22.76 | $22.80 | 70300 |
| 2025-04-22 | 22.80 | $22.55 | 97700 |
| 2025-04-21 | 22.85 | $22.42 | 57700 |
| 2025-04-17 | 22.91 | $22.51 | 38100 |
| 2025-04-16 | 22.97 | $22.50 | 58500 |
| 2025-04-15 | 23.03 | $22.80 | 51500 |
| 2025-04-14 | 23.09 | $22.74 | 63400 |
| 2025-04-11 | 23.15 | $22.50 | 99200 |
| 2025-04-10 | 23.22 | $22.68 | 106200 |
| 2025-04-09 | 23.28 | $23.07 | 139000 |
| 2025-04-08 | 23.31 | $22.63 | 127100 |
| 2025-04-07 | 23.36 | $22.44 | 116400 |
| 2025-04-04 | 23.42 | $22.75 | 129400 |
| 2025-04-03 | 23.46 | $22.67 | 56200 |
| 2025-04-02 | 23.51 | $22.92 | 43600 |
| 2025-04-01 | 23.55 | $22.81 | 105900 |
| 2025-03-31 | 23.59 | $22.75 | 536700 |
| 2025-03-28 | 23.65 | $23.06 | 96400 |
| 2025-03-27 | 23.69 | $23.35 | 72400 |
| 2025-03-26 | 23.72 | $23.29 | 76300 |
| 2025-03-25 | 23.76 | $23.59 | 38100 |
| 2025-03-24 | 23.78 | $23.52 | 55800 |
| 2025-03-21 | 23.80 | $23.59 | 39900 |
| 2025-03-20 | 23.81 | $23.68 | 44700 |
| 2025-03-19 | 23.82 | $23.85 | 37000 |
| 2025-03-18 | 23.81 | $23.92 | 31100 |
| 2025-03-17 | 23.80 | $24.01 | 32100 |
| 2025-03-14 | 23.79 | $23.91 | 49700 |
| 2025-03-13 | 23.78 | $23.77 | 44000 |
| 2025-03-12 | 23.78 | $23.66 | 65400 |
| 2025-03-11 | 23.79 | $23.62 | 48200 |
| 2025-03-10 | 23.81 | $23.60 | 54700 |
| 2025-03-07 | 23.83 | $23.65 | 60400 |
| 2025-03-06 | 23.85 | $23.67 | 65500 |
| 2025-03-05 | 23.88 | $23.78 | 74200 |
| 2025-03-04 | 23.89 | $23.62 | 75400 |
| 2025-03-03 | 23.90 | $23.76 | 41200 |
| 2025-02-28 | 23.90 | $23.90 | 111300 |
| 2025-02-27 | 23.90 | $23.98 | 59000 |
| 2025-02-26 | 23.89 | $24.03 | 55100 |
| 2025-02-25 | 23.88 | $24.11 | 44800 |
| 2025-02-24 | 23.87 | $23.86 | 62200 |
| 2025-02-21 | 23.88 | $23.81 | 37400 |
| 2025-02-20 | 23.89 | $23.81 | 34500 |
| 2025-02-19 | 23.91 | $23.71 | 49300 |
| 2025-02-18 | 23.93 | $23.74 | 49400 |
| 2025-02-14 | 23.94 | $23.83 | 31400 |
| 2025-02-13 | 23.97 | $23.76 | 36800 |
| 2025-02-12 | 24.00 | $23.71 | 59500 |
| 2025-02-11 | 24.02 | $23.90 | 44100 |
| 2025-02-10 | 24.03 | $23.97 | 42900 |
| 2025-02-07 | 24.05 | $24.01 | 62500 |
| 2025-02-06 | 24.06 | $24.11 | 55600 |
| 2025-02-05 | 24.06 | $24.18 | 92800 |
| 2025-02-04 | 24.07 | $23.96 | 55400 |
| 2025-02-03 | 24.10 | $23.78 | 59300 |
| 2025-01-31 | 24.13 | $23.77 | 218600 |
| 2025-01-30 | 24.16 | $23.93 | 67700 |
| 2025-01-29 | 24.18 | $23.80 | 84100 |
| 2025-01-28 | 24.21 | $23.92 | 49800 |
| 2025-01-27 | 24.23 | $23.93 | 174800 |
| 2025-01-24 | 24.23 | $24.03 | 37000 |
| 2025-01-23 | 24.24 | $23.95 | 63000 |
| 2025-01-22 | 24.25 | $24.13 | 29500 |
| 2025-01-21 | 24.24 | $24.12 | 78600 |
| 2025-01-17 | 24.24 | $23.99 | 70100 |
| 2025-01-16 | 24.25 | $24.36 | 75200 |
| 2025-01-15 | 24.24 | $24.43 | 85200 |
| 2025-01-14 | 24.22 | $24.12 | 77000 |
| 2025-01-13 | 24.20 | $24.19 | 120300 |
| 2025-01-10 | 24.18 | $24.19 | 81300 |
| 2025-01-08 | 24.15 | $24.26 | 252500 |
| 2025-01-07 | 24.13 | $24.22 | 162100 |
| 2025-01-06 | 24.10 | $24.35 | 114000 |
| 2025-01-03 | 24.07 | $24.43 | 90800 |
| 2025-01-02 | 24.03 | $24.40 | 234600 |
| 2024-12-31 | 23.98 | $24.41 | 510200 |
| 2024-12-30 | 23.94 | $24.39 | 98100 |
| 2024-12-27 | 23.90 | $24.39 | 144700 |
| 2024-12-26 | 23.87 | $24.27 | 74600 |
| 2024-12-24 | 23.85 | $24.06 | 68000 |
| 2024-12-23 | 23.84 | $24.11 | 125000 |
| 2024-12-20 | 23.83 | $24.19 | 151200 |
| 2024-12-19 | 23.82 | $24.00 | 400100 |
| 2024-12-18 | 23.81 | $24.06 | 170700 |
| 2024-12-17 | 23.79 | $24.23 | 460500 |
| 2024-12-16 | 23.78 | $24.13 | 196900 |
| 2024-12-13 | 23.78 | $23.97 | 511800 |
| 2024-12-12 | 23.76 | $23.73 | 228100 |
| 2024-12-11 | 23.77 | $23.73 | 144400 |
| 2024-12-10 | 23.78 | $23.73 | 117400 |
| 2024-12-09 | 23.79 | $23.70 | 72500 |
| 2024-12-06 | 23.82 | $23.70 | 55000 |
| 2024-12-05 | 23.84 | $23.69 | 45300 |
| 2024-12-04 | 23.86 | $23.61 | 271100 |
| 2024-12-03 | 23.89 | $23.57 | 99800 |
| 2024-12-02 | 23.91 | $23.50 | 314600 |
| 2024-11-29 | 23.93 | $23.60 | 1.0M |
| 2024-11-27 | 23.95 | $23.83 | 111400 |
| 2024-11-26 | 23.95 | $23.83 | 118400 |
| 2024-11-25 | 23.96 | $23.93 | 110000 |
| 2024-11-22 | 23.97 | $23.96 | 102600 |
| 2024-11-21 | 23.98 | $23.95 | 86700 |
| 2024-11-20 | 23.99 | $23.72 | 85200 |
| 2024-11-19 | 24.02 | $23.77 | 147400 |
| 2024-11-18 | 24.05 | $23.99 | 50400 |
| 2024-11-15 | 24.06 | $24.07 | 77400 |
| 2024-11-14 | 24.08 | $23.66 | 67000 |
| 2024-11-13 | 24.12 | $23.79 | 106800 |
| 2024-11-12 | 24.17 | $23.91 | 71700 |
| 2024-11-11 | 24.22 | $24.08 | 83300 |
| 2024-11-08 | 24.25 | $24.23 | 71700 |
| 2024-11-07 | 24.27 | $24.13 | 27500 |
| 2024-11-06 | 24.30 | $24.01 | 63200 |
| 2024-11-05 | 24.33 | $24.25 | 50000 |
| 2024-11-04 | 24.35 | $24.06 | 50700 |
| 2024-11-01 | 24.37 | $23.92 | 147600 |
| 2024-10-31 | 24.41 | $23.85 | 118400 |
| 2024-10-30 | 24.46 | $23.92 | 27400 |
| 2024-10-29 | 24.50 | $23.98 | 79500 |
| 2024-10-28 | 24.53 | $24.19 | 90200 |
| 2024-10-25 | 24.55 | $24.09 | 50600 |
| 2024-10-24 | 24.58 | $24.18 | 31000 |
| 2024-10-23 | 24.60 | $24.22 | 39900 |
| 2024-10-22 | 24.63 | $24.38 | 46200 |
| 2024-10-21 | 24.63 | $24.25 | 52600 |
| 2024-10-18 | 24.65 | $24.51 | 43000 |
| 2024-10-17 | 24.66 | $24.48 | 82400 |
| 2024-10-16 | 24.67 | $24.82 | 48800 |
| 2024-10-15 | 24.66 | $24.76 | 82000 |
| 2024-10-14 | 24.66 | $24.72 | 47000 |
| 2024-10-11 | 24.67 | $24.71 | 49800 |
| 2024-10-10 | 24.66 | $24.62 | 47400 |
| 2024-10-09 | 24.66 | $24.68 | 34200 |
| 2024-10-08 | 24.65 | $24.70 | 37900 |
| 2024-10-07 | 24.64 | $24.50 | 77200 |
| 2024-10-04 | 24.63 | $24.69 | 94000 |
| 2024-10-03 | 24.60 | $24.75 | 41900 |
| 2024-10-02 | 24.57 | $24.70 | 44500 |
| 2024-10-01 | 24.54 | $24.65 | 90800 |
| 2024-09-30 | 24.50 | $24.57 | 529400 |
| 2024-09-27 | 24.47 | $24.70 | 137800 |
| 2024-09-26 | 24.43 | $24.67 | 51200 |
| 2024-09-25 | 24.39 | $24.65 | 51200 |
| 2024-09-24 | 24.34 | $24.54 | 68100 |
| 2024-09-23 | 24.30 | $24.60 | 74400 |
| 2024-09-20 | 24.24 | $24.71 | 169100 |
| 2024-09-19 | 24.18 | $24.70 | 119600 |
| 2024-09-18 | 24.11 | $24.60 | 119300 |
| 2024-09-17 | 24.05 | $24.78 | 65200 |
| 2024-09-16 | 23.97 | $24.78 | 77200 |
| 2024-09-13 | 23.89 | $24.64 | 112500 |
| 2024-09-12 | 23.82 | $24.50 | 86600 |
| 2024-09-11 | 23.76 | $24.49 | 44500 |
| 2024-09-10 | 23.70 | $24.48 | 65600 |
| 2024-09-09 | 23.63 | $24.39 | 40800 |
| 2024-09-06 | 23.56 | $24.16 | 83500 |
| 2024-09-05 | 23.50 | $24.12 | 41200 |
| 2024-09-04 | 23.45 | $24.00 | 39300 |
| 2024-09-03 | 23.40 | $23.87 | 30900 |
| 2024-08-30 | 23.34 | $23.95 | 125000 |
| 2024-08-29 | 23.30 | $23.97 | 30600 |
| 2024-08-28 | 23.26 | $23.86 | 55100 |
| 2024-08-27 | 23.20 | $23.74 | 65700 |
| 2024-08-26 | 23.15 | $23.62 | 69800 |
| 2024-08-23 | 23.10 | $23.51 | 138600 |
| 2024-08-22 | 23.07 | $23.40 | 37000 |
| 2024-08-21 | 23.03 | $23.41 | 41600 |
| 2024-08-20 | 22.99 | $23.35 | 57700 |
| 2024-08-19 | 22.96 | $23.24 | 22700 |
| 2024-08-16 | 22.94 | $23.19 | 36000 |
| 2024-08-15 | 22.93 | $23.19 | 40300 |
| 2024-08-14 | 22.92 | $23.26 | 68600 |
| 2024-08-13 | 22.91 | $23.21 | 55000 |
| 2024-08-12 | 22.92 | $23.09 | 63400 |
| 2024-08-09 | 22.94 | $23.05 | 48400 |
| 2024-08-08 | 22.96 | $23.06 | 35100 |
| 2024-08-07 | 22.98 | $22.98 | 75300 |
| 2024-08-06 | 22.99 | $22.96 | 92300 |
| 2024-08-05 | 23.00 | $22.80 | 55100 |
| 2024-08-02 | 23.02 | $23.14 | 74300 |
| 2024-08-01 | 23.03 | $23.09 | 93200 |
| 2024-07-31 | 23.04 | $22.61 | 402100 |
| 2024-07-30 | 23.07 | $22.77 | 35200 |
| 2024-07-29 | 23.08 | $22.76 | 28500 |
| 2024-07-26 | 23.10 | $22.86 | 36700 |
| 2024-07-25 | 23.12 | $22.66 | 28400 |
| 2024-07-24 | 23.15 | $22.55 | 23700 |
| 2024-07-23 | 23.19 | $22.79 | 54000 |
| 2024-07-22 | 23.21 | $22.86 | 50200 |
| 2024-07-19 | 23.23 | $22.97 | 18100 |
| 2024-07-18 | 23.23 | $22.95 | 75800 |
| 2024-07-17 | 23.24 | $23.07 | 51600 |
| 2024-07-16 | 23.24 | $23.47 | 46600 |
| 2024-07-15 | 23.21 | $23.43 | 60800 |
| 2024-07-12 | 23.20 | $23.44 | 59800 |
| 2024-07-11 | 23.18 | $23.40 | 38600 |
| 2024-07-10 | 23.15 | $23.19 | 30900 |
| 2024-07-09 | 23.13 | $23.19 | 32200 |
| 2024-07-08 | 23.13 | $23.27 | 29100 |
| 2024-07-05 | 23.13 | $23.34 | 17500 |
| 2024-07-03 | 23.12 | $23.31 | 34100 |
| 2024-07-02 | 23.12 | $23.10 | 24700 |
| 2024-07-01 | 23.12 | $23.07 | 70900 |
| 2024-06-28 | 23.13 | $23.05 | 122700 |
| 2024-06-27 | 23.10 | $23.31 | 35200 |
| 2024-06-26 | 23.05 | $23.26 | 36400 |
| 2024-06-25 | 23.01 | $23.27 | 51900 |
| 2024-06-24 | 22.98 | $23.25 | 33800 |
| 2024-06-21 | 22.94 | $23.18 | 44800 |
| 2024-06-20 | 22.92 | $23.01 | 46400 |
| 2024-06-18 | 22.90 | $23.14 | 43200 |
| 2024-06-17 | 22.89 | $23.04 | 62100 |
| 2024-06-14 | 22.88 | $23.04 | 18000 |
| 2024-06-13 | 22.88 | $23.07 | 30200 |
| 2024-06-12 | 22.87 | $23.01 | 30000 |
| 2024-06-11 | 22.85 | $22.81 | 22000 |
| 2024-06-10 | 22.86 | $22.93 | 16100 |
| 2024-06-07 | 22.86 | $23.15 | 37200 |
| 2024-06-06 | 22.85 | $23.28 | 31600 |
| 2024-06-05 | 22.84 | $23.14 | 39500 |
| 2024-06-04 | 22.85 | $23.26 | 51600 |
| 2024-06-03 | 22.85 | $23.16 | 46900 |
| 2024-05-31 | 22.84 | $23.16 | 218500 |
| 2024-05-30 | 22.82 | $22.55 | 41000 |
| 2024-05-29 | 22.82 | $22.28 | 50600 |
| 2024-05-28 | 22.83 | $22.45 | 48700 |
| 2024-05-24 | 22.84 | $22.62 | 25800 |
| 2024-05-23 | 22.84 | $22.47 | 67700 |
| 2024-05-22 | 22.85 | $22.73 | 44800 |
| 2024-05-21 | 22.86 | $22.77 | 45300 |
| 2024-05-20 | 22.87 | $22.88 | 32300 |
| 2024-05-17 | 22.86 | $22.93 | 33200 |
| 2024-05-16 | 22.85 | $23.01 | 38900 |
| 2024-05-15 | 22.83 | $22.90 | 56900 |
| 2024-05-14 | 22.82 | $22.60 | 52900 |
| 2024-05-13 | 22.81 | $22.91 | 44700 |
| 2024-05-10 | 22.78 | $22.89 | 29300 |
| 2024-05-09 | 22.79 | $23.03 | 34900 |
| 2024-05-08 | 22.80 | $23.11 | 107700 |
| 2024-05-07 | 22.81 | $23.27 | 54900 |
| 2024-05-06 | 22.83 | $23.21 | 35900 |
| 2024-05-03 | 22.86 | $23.03 | 44900 |
| 2024-05-02 | 22.89 | $22.75 | 42800 |
| 2024-05-01 | 22.94 | $22.64 | 78400 |
| 2024-04-30 | 22.99 | $22.43 | 80400 |
| 2024-04-29 | 23.04 | $22.67 | 59300 |
| 2024-04-26 | 23.09 | $22.51 | 48000 |
| 2024-04-25 | 23.14 | $22.65 | 61300 |
| 2024-04-24 | 23.22 | $22.96 | 39300 |
| 2024-04-23 | 23.28 | $22.97 | 54400 |
| 2024-04-22 | 23.34 | $22.71 | 58200 |
| 2024-04-19 | 23.43 | $22.75 | 23900 |
| 2024-04-18 | 23.52 | $22.66 | 62600 |
| 2024-04-17 | 23.61 | $22.64 | 41700 |
| 2024-04-16 | 23.69 | $22.40 | 79900 |
| 2024-04-15 | 23.78 | $22.25 | 93500 |
| 2024-04-12 | 23.88 | $23.17 | 35800 |
| 2024-04-11 | 23.93 | $23.15 | 49200 |
| 2024-04-10 | 24.00 | $23.35 | 73200 |
| 2024-04-09 | 24.05 | $23.72 | 39300 |
| 2024-04-08 | 24.08 | $23.77 | 54500 |
| 2024-04-05 | 24.12 | $23.74 | 55700 |
| 2024-04-04 | 24.15 | $23.66 | 48500 |
| 2024-04-03 | 24.18 | $23.58 | 88000 |
| 2024-04-02 | 24.20 | $23.48 | 38600 |
| 2024-04-01 | 24.23 | $23.77 | 209200 |
| 2024-03-28 | 24.24 | $23.50 | 353300 |
| 2024-03-27 | 24.27 | $24.14 | 72800 |
| 2024-03-26 | 24.25 | $24.26 | 34500 |
| 2024-03-25 | 24.23 | $24.17 | 48700 |
| 2024-03-22 | 24.21 | $24.38 | 48100 |
| 2024-03-21 | 24.18 | $24.53 | 102200 |
| 2024-03-20 | 24.13 | $24.44 | 55500 |
| 2024-03-19 | 24.07 | $24.38 | 65000 |
| 2024-03-18 | 24.02 | $24.21 | 41300 |
| 2024-03-15 | 23.97 | $24.20 | 42400 |
| 2024-03-14 | 23.93 | $24.24 | 62800 |
| 2024-03-13 | 23.89 | $24.45 | 47000 |
| 2024-03-12 | 23.84 | $24.36 | 31700 |
| 2024-03-11 | 23.81 | $24.39 | 50200 |
| 2024-03-08 | 23.78 | $24.43 | 46800 |
| 2024-03-07 | 23.75 | $24.39 | 92600 |
| 2024-03-06 | 23.73 | $24.25 | 52500 |
| 2024-03-05 | 23.71 | $24.07 | 38900 |
| 2024-03-04 | 23.70 | $23.94 | 49700 |
| 2024-03-01 | 23.71 | $24.10 | 53300 |
| 2024-02-29 | 23.72 | $24.16 | 271300 |
| 2024-02-28 | 23.71 | $23.73 | 44300 |
| 2024-02-27 | 23.72 | $23.70 | 29400 |
| 2024-02-26 | 23.73 | $23.78 | 31600 |
| 2024-02-23 | 23.74 | $23.84 | 55700 |
| 2024-02-22 | 23.74 | $23.47 | 45800 |
| 2024-02-21 | 23.76 | $23.26 | 35900 |
| 2024-02-20 | 23.78 | $23.35 | 51100 |
| 2024-02-16 | 23.79 | $23.28 | 43600 |
| 2024-02-15 | 23.80 | $23.42 | 37700 |
| 2024-02-14 | 23.80 | $23.34 | 65500 |
| 2024-02-13 | 23.81 | $23.50 | 28000 |
| 2024-02-12 | 23.81 | $23.80 | 51400 |
| 2024-02-09 | 23.82 | $23.76 | 80000 |
| 2024-02-08 | 23.83 | $23.95 | 44900 |
| 2024-02-07 | 23.84 | $23.82 | 38600 |
| 2024-02-06 | 23.85 | $23.85 | 27100 |
| 2024-02-05 | 23.86 | $23.96 | 47100 |
| 2024-02-02 | 23.86 | $24.15 | 59100 |
| 2024-02-01 | 23.85 | $24.29 | 72400 |
| 2024-01-31 | 23.83 | $24.00 | 101700 |
| 2024-01-30 | 23.81 | $23.90 | 57600 |
| 2024-01-29 | 23.79 | $23.95 | 36100 |
| 2024-01-26 | 23.77 | $23.89 | 29700 |
| 2024-01-25 | 23.76 | $23.89 | 46500 |
| 2024-01-24 | 23.74 | $23.74 | 60000 |
| 2024-01-23 | 23.74 | $23.70 | 56900 |
| 2024-01-22 | 23.73 | $23.67 | 73400 |
| 2024-01-19 | 23.71 | $23.44 | 78400 |
| 2024-01-18 | 23.70 | $23.43 | 119400 |
| 2024-01-17 | 23.69 | $23.47 | 65900 |
| 2024-01-16 | 23.69 | $23.55 | 68500 |
| 2024-01-12 | 23.69 | $24.01 | 76700 |
| 2024-01-11 | 23.63 | $24.02 | 34900 |
| 2024-01-10 | 23.55 | $24.00 | 169600 |
| 2024-01-09 | 23.46 | $24.07 | 39900 |
| 2024-01-08 | 23.38 | $24.08 | 36500 |
| 2024-01-05 | 23.30 | $23.93 | 327000 |
| 2024-01-04 | 23.23 | $23.98 | 96300 |
| 2024-01-03 | 23.15 | $23.85 | 190700 |
| 2024-01-02 | 23.09 | $23.71 | 69300 |
| 2023-12-29 | 23.04 | $23.45 | 151500 |
| 2023-12-28 | 23.01 | $23.53 | 88400 |
| 2023-12-27 | 22.95 | $23.67 | 58700 |
| 2023-12-26 | 22.88 | $23.54 | 84800 |
| 2023-12-22 | 22.81 | $23.63 | 68700 |
| 2023-12-21 | 22.73 | $23.58 | 98200 |
| 2023-12-20 | 22.64 | $23.34 | 69900 |
| 2023-12-19 | 22.58 | $23.25 | 69900 |
| 2023-12-18 | 22.53 | $23.12 | 70200 |
| 2023-12-15 | 22.49 | $23.48 | 72800 |
| 2023-12-14 | 22.42 | $23.50 | 114200 |
| 2023-12-13 | 22.36 | $22.85 | 82900 |
| 2023-12-12 | 22.35 | $22.37 | 40200 |
| 2023-12-11 | 22.33 | $22.33 | 64900 |
| 2023-12-08 | 22.31 | $22.36 | 34700 |
| 2023-12-07 | 22.28 | $22.52 | 76000 |
| 2023-12-06 | 22.25 | $22.50 | 89200 |
| 2023-12-05 | 22.22 | $22.49 | 109200 |
| 2023-12-04 | 22.19 | $22.51 | 103000 |
| 2023-12-01 | 22.17 | $22.78 | 57900 |
| 2023-11-30 | 22.11 | $22.78 | 233800 |
| 2023-11-29 | 22.03 | $22.48 | 84400 |
| 2023-11-28 | 21.95 | $22.14 | 49600 |
| 2023-11-27 | 21.89 | $22.19 | 53600 |
| 2023-11-24 | 21.81 | $21.98 | 18300 |
| 2023-11-22 | 21.75 | $21.90 | 43000 |
| 2023-11-21 | 21.70 | $22.10 | 47700 |
| 2023-11-20 | 21.64 | $22.22 | 38900 |
| 2023-11-17 | 21.56 | $22.25 | 36500 |
| 2023-11-16 | 21.48 | $22.15 | 45800 |
| 2023-11-15 | 21.38 | $22.38 | 45000 |
| 2023-11-14 | 21.28 | $22.47 | 71800 |
| 2023-11-13 | 21.18 | $22.05 | 54500 |
| 2023-11-10 | 21.10 | $21.95 | 66300 |
| 2023-11-09 | 21.06 | $21.81 | 143800 |
| 2023-11-08 | 21.02 | $21.95 | 98600 |
| 2023-11-07 | 20.99 | $21.78 | 46500 |
| 2023-11-06 | 20.95 | $22.00 | 105400 |
| 2023-11-03 | 20.90 | $22.05 | 73600 |
| 2023-11-02 | 20.83 | $21.61 | 86300 |
| 2023-11-01 | 20.78 | $21.13 | 148000 |
| 2023-10-31 | 20.76 | $20.95 | 157200 |
| 2023-10-30 | 20.76 | $20.85 | 90300 |
| 2023-10-27 | 20.80 | $20.70 | 91100 |
| 2023-10-26 | 20.86 | $20.79 | 59000 |
| 2023-10-25 | 20.92 | $20.80 | 60000 |
| 2023-10-24 | 20.97 | $20.89 | 59300 |
| 2023-10-23 | 21.01 | $20.64 | 65400 |
| 2023-10-20 | 21.08 | $20.57 | 51700 |
| 2023-10-19 | 21.16 | $20.32 | 59700 |
| 2023-10-18 | 21.24 | $20.36 | 128100 |
| 2023-10-17 | 21.35 | $20.35 | 93200 |
| 2023-10-16 | 21.45 | $20.53 | 95800 |
| 2023-10-13 | 21.53 | $21.05 | 71200 |
| 2023-10-12 | 21.59 | $21.15 | 56500 |
| 2023-10-11 | 21.65 | $21.26 | 38500 |
| 2023-10-10 | 21.70 | $21.07 | 368800 |
| 2023-10-09 | 21.75 | $20.87 | 36000 |
| 2023-10-06 | 21.82 | $20.63 | 93800 |
| 2023-10-05 | 21.90 | $20.71 | 79200 |
| 2023-10-04 | 21.98 | $20.79 | 103700 |
| 2023-10-03 | 22.06 | $20.86 | 175900 |
| 2023-10-02 | 22.14 | $21.65 | 92800 |
| 2023-09-29 | 22.20 | $21.99 | 248000 |
| 2023-09-28 | 22.23 | $21.84 | 191500 |
| 2023-09-27 | 22.26 | $21.78 | 58000 |
| 2023-09-26 | 22.29 | $21.81 | 81200 |
| 2023-09-25 | 22.30 | $22.06 | 62100 |
| 2023-09-22 | 22.31 | $22.04 | 45300 |
| 2023-09-21 | 22.31 | $22.06 | 44700 |
| 2023-09-20 | 22.32 | $22.50 | 33400 |
| 2023-09-19 | 22.29 | $22.26 | 30100 |
| 2023-09-18 | 22.28 | $22.22 | 51200 |
| 2023-09-15 | 22.28 | $22.33 | 51800 |
| 2023-09-14 | 22.27 | $22.33 | 48800 |
| 2023-09-13 | 22.27 | $22.16 | 39000 |
| 2023-09-12 | 22.27 | $22.14 | 46700 |
| 2023-09-11 | 22.27 | $22.14 | 59500 |
| 2023-09-08 | 22.28 | $22.36 | 26300 |
| 2023-09-07 | 22.26 | $22.35 | 29100 |
| 2023-09-06 | 22.24 | $22.32 | 47500 |
| 2023-09-05 | 22.23 | $22.55 | 118400 |
| 2023-09-01 | 22.20 | $22.72 | 63200 |
| 2023-08-31 | 22.17 | $22.59 | 332100 |
| 2023-08-30 | 22.13 | $22.40 | 36700 |
| 2023-08-29 | 22.12 | $22.36 | 42900 |
| 2023-08-28 | 22.10 | $22.19 | 25200 |
| 2023-08-25 | 22.10 | $22.10 | 35600 |
| 2023-08-24 | 22.12 | $22.18 | 56300 |
| 2023-08-23 | 22.12 | $22.21 | 44100 |
| 2023-08-22 | 22.13 | $21.92 | 65600 |
| 2023-08-21 | 22.14 | $22.05 | 40000 |
| 2023-08-18 | 22.15 | $22.22 | 327500 |
| 2023-08-17 | 22.16 | $22.18 | 85500 |
| 2023-08-16 | 22.18 | $22.23 | 92100 |
| 2023-08-15 | 22.19 | $22.17 | 449000 |
| 2023-08-14 | 22.22 | $22.22 | 29900 |
| 2023-08-11 | 22.19 | $22.23 | 36400 |
| 2023-08-10 | 22.24 | $22.00 | 36100 |
| 2023-08-09 | 22.34 | $21.98 | 40000 |
| 2023-08-08 | 22.44 | $22.03 | 39000 |
| 2023-08-07 | 22.53 | $22.05 | 56500 |
| 2023-08-04 | 22.61 | $22.00 | 43200 |
| 2023-08-03 | 22.69 | $21.92 | 51800 |
| 2023-08-02 | 22.77 | $22.07 | 70800 |
| 2023-08-01 | 22.86 | $22.11 | 68500 |
| 2023-07-31 | 22.96 | $22.19 | 104700 |
| 2023-07-28 | 23.05 | $22.35 | 44300 |
| 2023-07-27 | 23.10 | $22.20 | 60300 |
| 2023-07-26 | 23.16 | $22.40 | 56300 |
| 2023-07-25 | 23.21 | $22.26 | 77000 |
| 2023-07-24 | 23.28 | $22.18 | 76800 |
| 2023-07-21 | 23.35 | $22.49 | 26800 |
| 2023-07-20 | 23.42 | $22.47 | 55100 |
| 2023-07-19 | 23.47 | $22.57 | 113700 |
| 2023-07-18 | 23.50 | $22.58 | 177600 |
| 2023-07-17 | 23.54 | $21.73 | 232200 |
| 2023-07-14 | 23.62 | $23.23 | 56400 |
| 2023-07-13 | 23.62 | $23.99 | 43400 |
| 2023-07-12 | 23.59 | $23.95 | 52800 |
| 2023-07-11 | 23.57 | $23.86 | 33300 |
| 2023-07-10 | 23.56 | $23.67 | 19700 |
| 2023-07-07 | 23.56 | $23.64 | 18400 |
| 2023-07-06 | 23.56 | $23.55 | 50900 |
| 2023-07-05 | 23.57 | $23.80 | 58900 |
| 2023-07-03 | 23.58 | $24.03 | 42000 |
| 2023-06-30 | 23.58 | $24.00 | 261800 |
| 2023-06-29 | 23.58 | $23.35 | 38800 |
| 2023-06-28 | 23.60 | $23.51 | 36700 |
| 2023-06-27 | 23.62 | $23.41 | 19600 |
| 2023-06-26 | 23.64 | $23.60 | 35900 |
| 2023-06-23 | 23.64 | $23.63 | 22300 |
| 2023-06-22 | 23.65 | $23.80 | 155000 |
| 2023-06-21 | 23.64 | $23.59 | 219000 |
| 2023-06-20 | 23.63 | $23.13 | 39800 |
| 2023-06-16 | 23.64 | $23.35 | 29400 |
| 2023-06-15 | 23.64 | $23.34 | 28400 |
| 2023-06-14 | 23.65 | $23.22 | 41900 |
| 2023-06-13 | 23.65 | $23.46 | 42500 |
| 2023-06-12 | 23.66 | $23.48 | 37000 |
| 2023-06-09 | 23.65 | $23.62 | 67200 |
| 2023-06-08 | 23.65 | $23.63 | 47200 |
| 2023-06-07 | 23.64 | $23.66 | 50300 |
| 2023-06-06 | 23.63 | $23.81 | 35600 |
| 2023-06-05 | 23.60 | $23.90 | 81600 |
| 2023-06-02 | 23.58 | $24.02 | 74000 |
| 2023-06-01 | 23.54 | $24.02 | 34300 |
| 2023-05-31 | 23.50 | $23.87 | 429800 |
| 2023-05-30 | 23.48 | $23.82 | 81400 |
| 2023-05-26 | 23.47 | $23.76 | 44100 |
| 2023-05-25 | 23.47 | $23.74 | 107400 |
| 2023-05-24 | 23.46 | $23.71 | 74300 |
| 2023-05-23 | 23.45 | $23.65 | 52300 |
| 2023-05-22 | 23.44 | $23.50 | 27900 |
| 2023-05-19 | 23.45 | $23.30 | 24600 |
| 2023-05-18 | 23.47 | $23.37 | 33500 |
| 2023-05-17 | 23.48 | $23.45 | 34200 |
| 2023-05-16 | 23.50 | $23.24 | 79600 |
| 2023-05-15 | 23.54 | $23.55 | 36900 |
| 2023-05-12 | 23.57 | $23.47 | 34800 |
| 2023-05-11 | 23.60 | $23.43 | 39500 |
| 2023-05-10 | 23.63 | $23.49 | 78300 |
| 2023-05-09 | 23.67 | $23.43 | 41500 |
| 2023-05-08 | 23.70 | $23.37 | 33900 |
| 2023-05-05 | 23.74 | $23.42 | 64100 |
| 2023-05-04 | 23.76 | $23.25 | 88600 |
| 2023-05-03 | 23.78 | $23.26 | 72800 |
| 2023-05-02 | 23.80 | $23.39 | 51100 |
| 2023-05-01 | 23.82 | $23.56 | 40500 |
| 2023-04-28 | 23.81 | $23.72 | 151200 |
| 2023-04-27 | 23.79 | $23.67 | 100500 |
| 2023-04-26 | 23.77 | $23.38 | 48700 |
| 2023-04-25 | 23.74 | $23.54 | 29200 |
| 2023-04-24 | 23.70 | $23.62 | 69800 |
| 2023-04-21 | 23.66 | $23.69 | 65700 |
| 2023-04-20 | 23.61 | $23.70 | 69000 |
| 2023-04-19 | 23.57 | $23.84 | 134900 |
| 2023-04-18 | 23.52 | $24.02 | 78400 |
| 2023-04-17 | 23.46 | $24.13 | 90100 |
| 2023-04-14 | 23.41 | $24.09 | 112700 |
| 2023-04-13 | 23.38 | $24.08 | 74500 |
| 2023-04-12 | 23.30 | $24.19 | 82100 |
| 2023-04-11 | 23.22 | $24.15 | 91900 |
| 2023-04-10 | 23.13 | $24.05 | 133500 |
| 2023-04-06 | 23.07 | $23.91 | 127200 |
| 2023-04-05 | 23.01 | $23.64 | 72500 |
| 2023-04-04 | 22.99 | $23.69 | 60400 |
| 2023-04-03 | 22.97 | $23.63 | 51800 |
| 2023-03-31 | 22.95 | $23.49 | 175400 |
| 2023-03-30 | 22.94 | $23.38 | 65500 |
| 2023-03-29 | 22.94 | $23.09 | 51400 |
| 2023-03-28 | 22.95 | $22.90 | 127900 |
| 2023-03-27 | 22.98 | $22.79 | 511800 |
| 2023-03-24 | 23.02 | $22.74 | 148400 |
| 2023-03-23 | 23.05 | $22.72 | 1.2M |
| 2023-03-22 | 23.09 | $22.87 | 74000 |
| 2023-03-21 | 23.10 | $22.90 | 41300 |
| 2023-03-20 | 23.10 | $22.85 | 75400 |
| 2023-03-17 | 23.12 | $23.13 | 58300 |
| 2023-03-16 | 23.12 | $23.42 | 71900 |
| 2023-03-15 | 23.11 | $22.50 | 66100 |
| 2023-03-14 | 23.15 | $22.56 | 91000 |
| 2023-03-13 | 23.20 | $22.42 | 216000 |
| 2023-03-10 | 23.25 | $22.71 | 56600 |
| 2023-03-09 | 23.29 | $22.83 | 51500 |
| 2023-03-08 | 23.33 | $23.16 | 37800 |
| 2023-03-07 | 23.35 | $23.24 | 39600 |
| 2023-03-06 | 23.36 | $23.35 | 35000 |
| 2023-03-03 | 23.39 | $23.32 | 86400 |
| 2023-03-02 | 23.42 | $23.27 | 94300 |
| 2023-03-01 | 23.46 | $23.32 | 37000 |
| 2023-02-28 | 23.49 | $23.49 | 151500 |
| 2023-02-27 | 23.52 | $23.55 | 48500 |
| 2023-02-24 | 23.53 | $23.40 | 39600 |
| 2023-02-23 | 23.56 | $23.46 | 31100 |
| 2023-02-22 | 23.59 | $23.12 | 39200 |
| 2023-02-21 | 23.63 | $22.82 | 70300 |
| 2023-02-17 | 23.69 | $23.26 | 62300 |
| 2023-02-16 | 23.73 | $23.14 | 80300 |
| 2023-02-15 | 23.77 | $23.30 | 49200 |
| 2023-02-14 | 23.79 | $23.35 | 153800 |
| 2023-02-13 | 23.80 | $23.50 | 68800 |
| 2023-02-10 | 23.80 | $23.43 | 34300 |
| 2023-02-09 | 23.80 | $23.52 | 132800 |
| 2023-02-08 | 23.80 | $23.58 | 44600 |
| 2023-02-07 | 23.77 | $23.51 | 36800 |
| 2023-02-06 | 23.74 | $23.60 | 37400 |
| 2023-02-03 | 23.71 | $23.83 | 74600 |
| 2023-02-02 | 23.65 | $24.03 | 67800 |
| 2023-02-01 | 23.57 | $23.91 | 231700 |
| 2023-01-31 | 23.47 | $24.01 | 127200 |
| 2023-01-30 | 23.35 | $24.00 | 48100 |
| 2023-01-27 | 23.24 | $23.88 | 31300 |
| 2023-01-26 | 23.13 | $23.99 | 37100 |
| 2023-01-25 | 23.04 | $23.99 | 47800 |
| 2023-01-24 | 22.96 | $24.00 | 53900 |
| 2023-01-23 | 22.89 | $24.00 | 63800 |
| 2023-01-20 | 22.83 | $23.97 | 50800 |
| 2023-01-19 | 22.77 | $23.94 | 42500 |
| 2023-01-18 | 22.71 | $23.80 | 98800 |
| 2023-01-17 | 22.66 | $23.52 | 98400 |
| 2023-01-13 | 22.62 | $23.41 | 98900 |
| 2023-01-12 | 22.59 | $23.58 | 173200 |
| 2023-01-11 | 22.55 | $23.35 | 83900 |
| 2023-01-10 | 22.50 | $23.08 | 86800 |
| 2023-01-09 | 22.47 | $22.99 | 250700 |
| 2023-01-06 | 22.46 | $22.94 | 207300 |
| 2023-01-05 | 22.45 | $22.53 | 78200 |
| 2023-01-04 | 22.46 | $22.46 | 63400 |
| 2023-01-03 | 22.48 | $21.88 | 53400 |
| 2022-12-30 | 22.56 | $21.68 | 229300 |
| 2022-12-29 | 22.63 | $21.75 | 87300 |
| 2022-12-28 | 22.69 | $21.74 | 172500 |
| 2022-12-27 | 22.73 | $22.13 | 121800 |
| 2022-12-23 | 22.76 | $22.51 | 115200 |
| 2022-12-22 | 22.78 | $22.63 | 99900 |
| 2022-12-21 | 22.79 | $22.77 | 143400 |
| 2022-12-20 | 22.78 | $22.76 | 92300 |
| 2022-12-19 | 22.77 | $22.77 | 67500 |
| 2022-12-16 | 22.77 | $22.76 | 130600 |
| 2022-12-15 | 22.76 | $22.75 | 138400 |
| 2022-12-14 | 22.76 | $22.77 | 86000 |
| 2022-12-13 | 22.76 | $22.71 | 124400 |
| 2022-12-12 | 22.75 | $22.40 | 68900 |
| 2022-12-09 | 22.76 | $22.52 | 59200 |
| 2022-12-08 | 22.76 | $22.70 | 84100 |
| 2022-12-07 | 22.69 | $22.70 | 121900 |
| 2022-12-06 | 22.62 | $22.84 | 55500 |
| 2022-12-05 | 22.54 | $22.92 | 89200 |
| 2022-12-02 | 22.45 | $23.41 | 64000 |
| 2022-12-01 | 22.34 | $23.14 | 57800 |
| 2022-11-30 | 22.25 | $22.80 | 120300 |
| 2022-11-29 | 22.18 | $22.55 | 59400 |
| 2022-11-28 | 22.13 | $22.84 | 39100 |
| 2022-11-25 | 22.08 | $22.80 | 32700 |
| 2022-11-23 | 22.03 | $22.79 | 65000 |
| 2022-11-22 | 21.98 | $22.64 | 60200 |
| 2022-11-21 | 21.93 | $22.66 | 33200 |
| 2022-11-18 | 21.86 | $22.65 | 51900 |
| 2022-11-17 | 21.79 | $22.65 | 50500 |
| 2022-11-16 | 21.74 | $22.76 | 38400 |
| 2022-11-15 | 21.71 | $22.77 | 84000 |
| 2022-11-14 | 21.69 | $22.39 | 45100 |
| 2022-11-11 | 21.70 | $22.65 | 79000 |
| 2022-11-10 | 21.71 | $22.56 | 74500 |
| 2022-11-09 | 21.74 | $21.27 | 93800 |
| 2022-11-08 | 21.85 | $21.40 | 106800 |
| 2022-11-07 | 21.95 | $21.07 | 75200 |
| 2022-11-04 | 22.07 | $21.16 | 94400 |
| 2022-11-03 | 22.19 | $21.29 | 75100 |
| 2022-11-02 | 22.32 | $21.37 | 59300 |
| 2022-11-01 | 22.45 | $21.34 | 149100 |
| 2022-10-31 | 22.59 | $21.48 | 304800 |
| 2022-10-28 | 22.72 | $21.90 | 43000 |
| 2022-10-27 | 22.83 | $21.75 | 49500 |
| 2022-10-26 | 22.95 | $21.79 | 70200 |
| 2022-10-25 | 23.07 | $21.63 | 169400 |
| 2022-10-24 | 23.19 | $21.35 | 40900 |
| 2022-10-21 | 23.31 | $21.30 | 88000 |
| 2022-10-20 | 23.45 | $21.60 | 51400 |
| 2022-10-19 | 23.58 | $22.09 | 56100 |
| 2022-10-18 | 23.70 | $22.35 | 135200 |
| 2022-10-17 | 23.79 | $22.64 | 44700 |
| 2022-10-14 | 23.88 | $22.82 | 70900 |
| 2022-10-13 | 23.95 | $23.25 | 49300 |
| 2022-10-12 | 24.01 | $23.34 | 35100 |
| 2022-10-11 | 24.07 | $23.47 | 39900 |
| 2022-10-10 | 24.11 | $23.44 | 41900 |
| 2022-10-07 | 24.16 | $23.63 | 40100 |
| 2022-10-06 | 24.19 | $23.89 | 46600 |
| 2022-10-05 | 24.20 | $24.01 | 53000 |
| 2022-10-04 | 24.21 | $24.12 | 81800 |
| 2022-10-03 | 24.21 | $24.10 | 104300 |
| 2022-09-30 | 24.21 | $24.08 | 540000 |
| 2022-09-29 | 24.23 | $24.00 | 135900 |
| 2022-09-28 | 24.25 | $24.24 | 83000 |
| 2022-09-27 | 24.26 | $24.05 | 96700 |
| 2022-09-26 | 24.28 | $23.83 | 83400 |
| 2022-09-23 | 24.32 | $24.00 | 154200 |
| 2022-09-22 | 24.35 | $24.23 | 74600 |
| 2022-09-21 | 24.37 | $24.41 | 60400 |
| 2022-09-20 | 24.37 | $24.28 | 72700 |
| 2022-09-19 | 24.39 | $24.33 | 70600 |
| 2022-09-16 | 24.41 | $24.37 | 56000 |
| 2022-09-15 | 24.44 | $24.42 | 64900 |
| 2022-09-14 | 24.45 | $24.45 | 72700 |
| 2022-09-13 | 24.48 | $24.33 | 86500 |
| 2022-09-12 | 24.50 | $24.41 | 125600 |
| 2022-09-09 | 24.52 | $24.34 | 53000 |
| 2022-09-08 | 24.55 | $23.96 | 72000 |
| 2022-09-07 | 24.60 | $24.18 | 53100 |
| 2022-09-06 | 24.63 | $24.11 | 93600 |
| 2022-09-02 | 24.67 | $24.23 | 44100 |
| 2022-09-01 | 24.70 | $24.34 | 127700 |
| 2022-08-31 | 24.73 | $24.43 | 129700 |
| 2022-08-30 | 24.76 | $24.46 | 33800 |
| 2022-08-29 | 24.79 | $24.50 | 35200 |
| 2022-08-26 | 24.81 | $24.55 | 34100 |
| 2022-08-25 | 24.83 | $24.70 | 22400 |
| 2022-08-24 | 24.84 | $24.55 | 35500 |
| 2022-08-23 | 24.85 | $24.55 | 673000 |
| 2022-08-22 | 24.86 | $24.63 | 33900 |
| 2022-08-19 | 24.87 | $24.75 | 51400 |
| 2022-08-18 | 24.86 | $24.81 | 14300 |
| 2022-08-17 | 24.86 | $24.81 | 58300 |
| 2022-08-16 | 24.85 | $24.88 | 37000 |
| 2022-08-15 | 24.84 | $24.85 | 32600 |
| 2022-08-12 | 24.82 | $24.84 | 17700 |
| 2022-08-11 | 24.81 | $24.84 | 35700 |
| 2022-08-10 | 24.79 | $24.92 | 55500 |
| 2022-08-09 | 24.79 | $24.78 | 37200 |
| 2022-08-08 | 24.79 | $24.95 | 29100 |
| 2022-08-05 | 24.79 | $24.87 | 71200 |
| 2022-08-04 | 24.78 | $24.98 | 127700 |
| 2022-08-03 | 24.77 | $25.05 | 48300 |
| 2022-08-02 | 24.75 | $25.08 | 187900 |
| 2022-08-01 | 24.74 | $24.85 | 73700 |
| 2022-07-29 | 24.73 | $24.95 | 173500 |
| 2022-07-28 | 24.72 | $24.78 | 87500 |
| 2022-07-27 | 24.71 | $24.80 | 36300 |
| 2022-07-26 | 24.70 | $24.75 | 36100 |
| 2022-07-25 | 24.69 | $24.78 | 35100 |
| 2022-07-22 | 24.69 | $24.71 | 33800 |
| 2022-07-21 | 24.68 | $24.72 | 39900 |
| 2022-07-20 | 24.66 | $24.66 | 90300 |
| 2022-07-19 | 24.65 | $24.63 | 47000 |
| 2022-07-18 | 24.64 | $24.54 | 152300 |
| 2022-07-15 | 24.64 | $24.55 | 74400 |
| 2022-07-14 | 24.64 | $24.51 | 56300 |
| 2022-07-13 | 24.63 | $24.80 | 37200 |
| 2022-07-12 | 24.61 | $24.85 | 31500 |
| 2022-07-11 | 24.60 | $24.88 | 38300 |
| 2022-07-08 | 24.60 | $24.77 | 68200 |
| 2022-07-07 | 24.62 | $24.75 | 92800 |
| 2022-07-06 | 24.63 | $24.73 | 66500 |
| 2022-07-05 | 24.65 | $24.75 | 66900 |
| 2022-07-01 | 24.67 | $24.77 | 44200 |
| 2022-06-30 | 24.68 | $24.65 | 82000 |
| 2022-06-29 | 24.70 | $24.64 | 15900 |
| 2022-06-28 | 24.72 | $24.60 | 30600 |
| 2022-06-27 | 24.75 | $24.57 | 22300 |
| 2022-06-24 | 24.77 | $24.65 | 54300 |
| 2022-06-23 | 24.80 | $24.54 | 48200 |
| 2022-06-22 | 24.82 | $24.39 | 40400 |
| 2022-06-21 | 24.85 | $24.48 | 39800 |
| 2022-06-17 | 24.86 | $24.43 | 43400 |
| 2022-06-16 | 24.87 | $24.51 | 63800 |
| 2022-06-15 | 24.88 | $24.58 | 45300 |
| 2022-06-14 | 24.88 | $24.29 | 82300 |
| 2022-06-13 | 24.90 | $24.32 | 137200 |
| 2022-06-10 | 24.91 | $24.72 | 92700 |
| 2022-06-09 | 24.90 | $24.91 | 49700 |
| 2022-06-08 | 24.87 | $25.07 | 28600 |
| 2022-06-07 | 24.83 | $25.09 | 38600 |
| 2022-06-06 | 24.79 | $25.03 | 50100 |
| 2022-06-03 | 24.76 | $25.09 | 50300 |
| 2022-06-02 | 24.73 | $25.06 | 79500 |
| 2022-06-01 | 24.72 | $25.02 | 71200 |
| 2022-05-31 | 24.70 | $25.10 | 250300 |
| 2022-05-27 | 24.67 | $25.14 | 174800 |
| 2022-05-26 | 24.65 | $25.07 | 138900 |
| 2022-05-25 | 24.64 | $25.11 | 287000 |
| 2022-05-24 | 24.61 | $24.97 | 46000 |
| 2022-05-23 | 24.60 | $24.91 | 89400 |
| 2022-05-20 | 24.58 | $24.76 | 118500 |
| 2022-05-19 | 24.58 | $24.73 | 105100 |
| 2022-05-18 | 24.57 | $24.62 | 76400 |
| 2022-05-17 | 24.57 | $24.58 | 112000 |
| 2022-05-16 | 24.57 | $24.70 | 63900 |
| 2022-05-13 | 24.57 | $24.51 | 53800 |
| 2022-05-12 | 24.57 | $24.48 | 70000 |
| 2022-05-11 | 24.58 | $24.32 | 86500 |
| 2022-05-10 | 24.60 | $24.31 | 71500 |
| 2022-05-09 | 24.63 | $24.20 | 147400 |
| 2022-05-06 | 24.67 | $24.43 | 164600 |
| 2022-05-05 | 24.69 | $24.63 | 172600 |
| 2022-05-04 | 24.70 | $24.79 | 178900 |
| 2022-05-03 | 24.72 | $24.55 | 260000 |
| 2022-05-02 | 24.76 | $24.52 | 379200 |
| 2022-04-29 | 24.79 | $24.79 | 302400 |
| 2022-04-28 | 24.82 | $24.80 | 134700 |
| 2022-04-27 | 24.84 | $24.58 | 84100 |
| 2022-04-26 | 24.87 | $24.69 | 60900 |
| 2022-04-25 | 24.89 | $24.67 | 102800 |
| 2022-04-22 | 24.90 | $24.63 | 132600 |
| 2022-04-21 | 24.92 | $24.58 | 95100 |
| 2022-04-20 | 24.94 | $24.70 | 77500 |
| 2022-04-19 | 24.95 | $24.58 | 154700 |
| 2022-04-18 | 24.97 | $24.59 | 105200 |
| 2022-04-14 | 24.99 | $24.57 | 98000 |
| 2022-04-13 | 25.02 | $24.60 | 111900 |
| 2022-04-12 | 25.03 | $24.88 | 73700 |
| 2022-04-11 | 25.03 | $24.81 | 364700 |
| 2022-04-08 | 25.03 | $24.91 | 137900 |
| 2022-04-07 | 25.03 | $24.91 | 48400 |
| 2022-04-06 | 25.03 | $24.90 | 140700 |
| 2022-04-05 | 25.04 | $25.10 | 156500 |
| 2022-04-04 | 25.03 | $25.32 | 47100 |
| 2022-04-01 | 25.01 | $25.23 | 42100 |
| 2022-03-31 | 25.00 | $25.26 | 131200 |
| 2022-03-30 | 24.99 | $25.38 | 113100 |
| 2022-03-29 | 24.97 | $25.14 | 77000 |
| 2022-03-28 | 24.96 | $25.04 | 44500 |
| 2022-03-25 | 24.96 | $24.90 | 193800 |
| 2022-03-24 | 24.97 | $24.97 | 59500 |
| 2022-03-23 | 24.97 | $24.96 | 53000 |
| 2022-03-22 | 24.97 | $24.94 | 111100 |
| 2022-03-21 | 24.98 | $24.95 | 65200 |
| 2022-03-18 | 24.99 | $25.07 | 46100 |
| 2022-03-17 | 24.99 | $25.08 | 52600 |
| 2022-03-16 | 25.00 | $24.90 | 81300 |
| 2022-03-15 | 25.01 | $24.87 | 101900 |
| 2022-03-14 | 25.02 | $24.75 | 191500 |
| 2022-03-11 | 25.04 | $24.95 | 66600 |
| 2022-03-10 | 25.06 | $24.96 | 126200 |
| 2022-03-09 | 25.07 | $25.00 | 52000 |
| 2022-03-08 | 25.08 | $24.91 | 97600 |
| 2022-03-07 | 25.10 | $24.90 | 277300 |
| 2022-03-04 | 25.12 | $25.02 | 101900 |
| 2022-03-03 | 25.13 | $25.03 | 61100 |
| 2022-03-02 | 25.15 | $25.04 | 66500 |
| 2022-03-01 | 25.17 | $25.05 | 79100 |
| 2022-02-28 | 25.19 | $24.97 | 129400 |
| 2022-02-25 | 25.21 | $25.07 | 39900 |
| 2022-02-24 | 25.22 | $24.93 | 168000 |
| 2022-02-23 | 25.25 | $24.97 | 67100 |
| 2022-02-22 | 25.27 | $25.09 | 89400 |
| 2022-02-18 | 25.29 | $25.15 | 98900 |
| 2022-02-17 | 25.31 | $25.16 | 71700 |
| 2022-02-16 | 25.33 | $25.25 | 94800 |
| 2022-02-15 | 25.34 | $25.15 | 69800 |
| 2022-02-14 | 25.36 | $25.13 | 194800 |
| 2022-02-11 | 25.39 | $25.14 | 130200 |
| 2022-02-10 | 25.42 | $25.26 | 153200 |
| 2022-02-09 | 25.45 | $25.20 | 71900 |
| 2022-02-08 | 25.50 | $25.16 | 135900 |
| 2022-02-07 | 25.53 | $25.26 | 92000 |
| 2022-02-04 | 25.57 | $25.28 | 60100 |
| 2022-02-03 | 25.60 | $25.33 | 63000 |
| 2022-02-02 | 25.63 | $25.39 | 86900 |
| 2022-02-01 | 25.65 | $25.48 | 75000 |
| 2022-01-31 | 25.67 | $25.45 | 135200 |
| 2022-01-28 | 25.71 | $25.35 | 89300 |
| 2022-01-27 | 25.74 | $25.36 | 102100 |
| 2022-01-26 | 25.77 | $25.43 | 100200 |
| 2022-01-25 | 25.79 | $25.45 | 98100 |
| 2022-01-24 | 25.81 | $25.47 | 65400 |
| 2022-01-21 | 25.83 | $25.53 | 71100 |
| 2022-01-20 | 25.85 | $25.51 | 79100 |
| 2022-01-19 | 25.87 | $25.51 | 63200 |
| 2022-01-18 | 25.88 | $25.52 | 85500 |
| 2022-01-14 | 25.89 | $25.70 | 64000 |
| 2022-01-13 | 25.91 | $25.73 | 48000 |
| 2022-01-12 | 25.91 | $25.98 | 38500 |
| 2022-01-11 | 25.90 | $26.05 | 44700 |
| 2022-01-10 | 25.90 | $25.90 | 53500 |
| 2022-01-07 | 25.89 | $25.97 | 51900 |
| 2022-01-06 | 25.89 | $25.97 | 155900 |
| 2022-01-05 | 25.88 | $25.77 | 84500 |
| 2022-01-04 | 25.89 | $25.86 | 57000 |
| 2022-01-03 | 25.90 | $25.98 | 46900 |
| 2021-12-31 | 25.90 | $26.07 | 104500 |
| 2021-12-30 | 25.89 | $26.07 | 62100 |
| 2021-12-29 | 25.88 | $25.94 | 37200 |
| 2021-12-28 | 25.88 | $25.88 | 39700 |
| 2021-12-27 | 25.88 | $25.84 | 42500 |
| 2021-12-23 | 25.87 | $25.89 | 40600 |
| 2021-12-22 | 25.87 | $25.86 | 103900 |
| 2021-12-21 | 25.87 | $25.82 | 75400 |
| 2021-12-20 | 25.88 | $25.76 | 60900 |
| 2021-12-17 | 25.89 | $25.83 | 105500 |
| 2021-12-16 | 25.89 | $25.93 | 33600 |
| 2021-12-15 | 25.89 | $25.83 | 61400 |
| 2021-12-14 | 25.90 | $25.84 | 41100 |
| 2021-12-13 | 25.90 | $25.89 | 35400 |
| 2021-12-10 | 25.91 | $25.85 | 37900 |
| 2021-12-09 | 25.91 | $25.87 | 34600 |
| 2021-12-08 | 25.92 | $25.88 | 88600 |
| 2021-12-07 | 25.93 | $26.00 | 56900 |
| 2021-12-06 | 25.93 | $25.95 | 35500 |
| 2021-12-03 | 25.94 | $25.92 | 78400 |
| 2021-12-02 | 25.95 | $25.92 | 75500 |
| 2021-12-01 | 25.96 | $25.91 | 66600 |
| 2021-11-30 | 25.97 | $25.98 | 340200 |
| 2021-11-29 | 25.97 | $25.78 | 47300 |
| 2021-11-26 | 25.99 | $25.69 | 244900 |
| 2021-11-24 | 26.02 | $25.91 | 69300 |
| 2021-11-23 | 26.04 | $25.93 | 47200 |
| 2021-11-22 | 26.06 | $25.99 | 162500 |
| 2021-11-19 | 26.07 | $25.88 | 39000 |
| 2021-11-18 | 26.09 | $25.91 | 69400 |
| 2021-11-17 | 26.11 | $25.90 | 60300 |
| 2021-11-16 | 26.13 | $25.94 | 43300 |
| 2021-11-15 | 26.15 | $25.97 | 233100 |
| 2021-11-12 | 26.16 | $25.96 | 66600 |
| 2021-11-11 | 26.18 | $25.99 | 40600 |
| 2021-11-10 | 26.20 | $26.03 | 108000 |
| 2021-11-09 | 26.23 | $26.05 | 26300 |
| 2021-11-08 | 26.24 | $26.03 | 86200 |
| 2021-11-05 | 26.25 | $26.08 | 71600 |
| 2021-11-04 | 26.26 | $26.09 | 467700 |
| 2021-11-03 | 26.26 | $26.12 | 54300 |
| 2021-11-02 | 26.27 | $26.11 | 57600 |
| 2021-11-01 | 26.27 | $26.12 | 99200 |
| 2021-10-29 | 26.27 | $26.12 | 200700 |
| 2021-10-28 | 26.27 | $26.26 | 65000 |
| 2021-10-27 | 26.27 | $26.33 | 48500 |
| 2021-10-26 | 26.26 | $26.30 | 64600 |
| 2021-10-25 | 26.25 | $26.27 | 57100 |
| 2021-10-22 | 26.24 | $26.28 | 33700 |
| 2021-10-21 | 26.24 | $26.29 | 19200 |
| 2021-10-20 | 26.24 | $26.30 | 62200 |
| 2021-10-19 | 26.24 | $26.27 | 36900 |
| 2021-10-18 | 26.23 | $26.29 | 39100 |
| 2021-10-15 | 26.23 | $26.29 | 31800 |
| 2021-10-14 | 26.23 | $26.39 | 67500 |
| 2021-10-13 | 26.22 | $26.54 | 55100 |
| 2021-10-12 | 26.20 | $26.32 | 48900 |
| 2021-10-11 | 26.20 | $26.30 | 21400 |
| 2021-10-08 | 26.20 | $26.19 | 46900 |
| 2021-10-07 | 26.21 | $26.19 | 43800 |
| 2021-10-06 | 26.21 | $26.16 | 52300 |
| 2021-10-05 | 26.21 | $26.15 | 55300 |
| 2021-10-04 | 26.22 | $26.11 | 66300 |
| 2021-10-01 | 26.24 | $26.25 | 39400 |
| 2021-09-30 | 26.25 | $26.21 | 284900 |
| 2021-09-29 | 26.25 | $26.19 | 66200 |
| 2021-09-28 | 26.26 | $25.96 | 77200 |
| 2021-09-27 | 26.28 | $26.15 | 60600 |
| 2021-09-24 | 26.30 | $26.20 | 35200 |
| 2021-09-23 | 26.30 | $26.25 | 41300 |
| 2021-09-22 | 26.31 | $26.41 | 87900 |
| 2021-09-21 | 26.31 | $26.14 | 42800 |
| 2021-09-20 | 26.32 | $26.15 | 51500 |
| 2021-09-17 | 26.33 | $26.25 | 36600 |
| 2021-09-16 | 26.33 | $26.26 | 44600 |
| 2021-09-15 | 26.34 | $26.23 | 60900 |
| 2021-09-14 | 26.35 | $26.26 | 45100 |
| 2021-09-13 | 26.36 | $26.28 | 37900 |
| 2021-09-10 | 26.37 | $26.31 | 37400 |
| 2021-09-09 | 26.38 | $26.27 | 21300 |
| 2021-09-08 | 26.39 | $26.20 | 49300 |
| 2021-09-07 | 26.40 | $26.31 | 19300 |
| 2021-09-03 | 26.41 | $26.44 | 34400 |
| 2021-09-02 | 26.42 | $26.45 | 28500 |
| 2021-09-01 | 26.43 | $26.37 | 53600 |
| 2021-08-31 | 26.43 | $26.23 | 320700 |
| 2021-08-30 | 26.45 | $26.40 | 61900 |
| 2021-08-27 | 26.46 | $26.52 | 51600 |
| 2021-08-26 | 26.46 | $26.33 | 25700 |
| 2021-08-25 | 26.45 | $26.38 | 37500 |
| 2021-08-24 | 26.44 | $26.37 | 34100 |
| 2021-08-23 | 26.43 | $26.33 | 34700 |
| 2021-08-20 | 26.42 | $26.37 | 30300 |
| 2021-08-19 | 26.41 | $26.35 | 60300 |
| 2021-08-18 | 26.40 | $26.42 | 38300 |
| 2021-08-17 | 26.38 | $26.44 | 44500 |
| 2021-08-16 | 26.37 | $26.46 | 35500 |
| 2021-08-13 | 26.35 | $26.49 | 54000 |
| 2021-08-12 | 26.33 | $26.51 | 38900 |
| 2021-08-11 | 26.31 | $26.39 | 26900 |
| 2021-08-10 | 26.32 | $26.37 | 50700 |
| 2021-08-09 | 26.32 | $26.55 | 36500 |
| 2021-08-06 | 26.32 | $26.62 | 47200 |
| 2021-08-05 | 26.33 | $26.61 | 52500 |
| 2021-08-04 | 26.33 | $26.54 | 50300 |
| 2021-08-03 | 26.34 | $26.57 | 46000 |
| 2021-08-02 | 26.35 | $26.58 | 71200 |
| 2021-07-30 | 26.36 | $26.50 | 176100 |
| 2021-07-29 | 26.37 | $26.21 | 49400 |
| 2021-07-28 | 26.40 | $26.13 | 29700 |
| 2021-07-27 | 26.44 | $26.11 | 29600 |
| 2021-07-26 | 26.48 | $26.14 | 23700 |
| 2021-07-23 | 26.51 | $26.16 | 58100 |
| 2021-07-22 | 26.55 | $26.13 | 40900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.61
2026-07-17
Close Price
$20.30
Vol: 137500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.61
Average
23.54
Maximum
26.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.61 | $20.30 | 137500 |
| 2026-07-16 | 20.65 | $20.64 | 121500 |
| 2026-07-15 | 20.65 | $20.68 | 76000 |
| 2026-07-14 | 20.64 | $20.56 | 72700 |
| 2026-07-13 | 20.65 | $20.56 | 76300 |
| 2026-07-10 | 20.66 | $20.65 | 80800 |
| 2026-07-09 | 20.66 | $20.67 | 77200 |
| 2026-07-08 | 20.66 | $20.66 | 209100 |
| 2026-07-07 | 20.66 | $20.71 | 120209 |
| 2026-07-06 | 20.66 | $20.80 | 308700 |
| 2026-07-02 | 20.64 | $20.61 | 211000 |
| 2026-07-01 | 20.65 | $20.63 | 439100 |
| 2026-06-30 | 20.65 | $20.48 | 1.1M |
| 2026-06-29 | 20.67 | $20.55 | 201700 |
| 2026-06-26 | 20.68 | $20.45 | 112700 |
| 2026-06-25 | 20.71 | $20.47 | 106100 |
| 2026-06-24 | 20.73 | $20.55 | 96600 |
| 2026-06-23 | 20.75 | $20.48 | 79100 |
| 2026-06-22 | 20.78 | $20.53 | 109200 |
| 2026-06-18 | 20.80 | $20.60 | 123100 |
| 2026-06-17 | 20.82 | $20.59 | 159200 |
| 2026-06-16 | 20.85 | $20.68 | 83700 |
| 2026-06-15 | 20.87 | $20.76 | 76700 |
| 2026-06-12 | 20.88 | $20.63 | 83400 |
| 2026-06-11 | 20.90 | $20.62 | 98100 |
| 2026-06-10 | 20.93 | $20.40 | 64800 |
| 2026-06-09 | 20.99 | $20.50 | 101400 |
| 2026-06-08 | 21.04 | $20.62 | 62800 |
| 2026-06-05 | 21.09 | $20.69 | 117400 |
| 2026-06-04 | 21.13 | $20.71 | 61900 |
| 2026-06-03 | 21.17 | $20.76 | 132400 |
| 2026-06-02 | 21.22 | $20.97 | 97400 |
| 2026-06-01 | 21.24 | $21.02 | 118300 |
| 2026-05-29 | 21.27 | $21.02 | 159500 |
| 2026-05-28 | 21.29 | $21.07 | 67334 |
| 2026-05-27 | 21.31 | $21.11 | 69100 |
| 2026-05-26 | 21.34 | $21.07 | 65632 |
| 2026-05-22 | 21.36 | $20.98 | 86000 |
| 2026-05-21 | 21.40 | $21.00 | 77700 |
| 2026-05-20 | 21.45 | $21.07 | 89500 |
| 2026-05-19 | 21.49 | $21.05 | 87100 |
| 2026-05-18 | 21.53 | $21.21 | 54000 |
| 2026-05-15 | 21.57 | $21.22 | 101100 |
| 2026-05-14 | 21.60 | $21.45 | 53400 |
| 2026-05-13 | 21.62 | $21.53 | 42900 |
| 2026-05-12 | 21.63 | $21.57 | 50245 |
| 2026-05-11 | 21.64 | $21.63 | 82200 |
| 2026-05-08 | 21.64 | $21.69 | 52500 |
| 2026-05-07 | 21.63 | $21.67 | 58700 |
| 2026-05-06 | 21.63 | $21.68 | 43400 |
| 2026-05-05 | 21.62 | $21.58 | 35400 |
| 2026-05-04 | 21.63 | $21.59 | 93300 |
| 2026-05-01 | 21.63 | $21.59 | 70400 |
| 2026-04-30 | 21.63 | $21.52 | 72400 |
| 2026-04-29 | 21.65 | $21.46 | 48000 |
| 2026-04-28 | 21.66 | $21.55 | 44800 |
| 2026-04-27 | 21.68 | $21.59 | 58500 |
| 2026-04-24 | 21.69 | $21.64 | 53100 |
| 2026-04-23 | 21.69 | $21.59 | 73500 |
| 2026-04-22 | 21.70 | $21.59 | 68400 |
| 2026-04-21 | 21.71 | $21.49 | 56518 |
| 2026-04-20 | 21.74 | $21.59 | 50515 |
| 2026-04-17 | 21.75 | $21.66 | 82300 |
| 2026-04-16 | 21.76 | $21.56 | 122600 |
| 2026-04-15 | 21.78 | $22.04 | 56500 |
| 2026-04-14 | 21.76 | $21.97 | 88600 |
| 2026-04-13 | 21.73 | $21.85 | 66200 |
| 2026-04-10 | 21.72 | $21.81 | 61210 |
| 2026-04-09 | 21.71 | $21.75 | 44700 |
| 2026-04-08 | 21.71 | $21.67 | 101100 |
| 2026-04-07 | 21.71 | $21.50 | 146300 |
| 2026-04-06 | 21.73 | $21.52 | 49000 |
| 2026-04-02 | 21.76 | $21.40 | 102000 |
| 2026-04-01 | 21.79 | $21.34 | 81400 |
| 2026-03-31 | 21.84 | $21.26 | 552600 |
| 2026-03-30 | 21.90 | $21.39 | 72300 |
| 2026-03-27 | 21.96 | $21.51 | 101700 |
| 2026-03-26 | 22.00 | $21.60 | 90100 |
| 2026-03-25 | 22.04 | $21.69 | 112000 |
| 2026-03-24 | 22.08 | $21.58 | 110400 |
| 2026-03-23 | 22.14 | $21.59 | 115600 |
| 2026-03-20 | 22.19 | $21.49 | 111200 |
| 2026-03-19 | 22.27 | $21.87 | 66500 |
| 2026-03-18 | 22.31 | $21.97 | 47900 |
| 2026-03-17 | 22.34 | $22.01 | 33500 |
| 2026-03-16 | 22.38 | $21.96 | 65100 |
| 2026-03-13 | 22.42 | $22.04 | 50100 |
| 2026-03-12 | 22.46 | $22.15 | 66800 |
| 2026-03-11 | 22.50 | $22.20 | 41200 |
| 2026-03-10 | 22.53 | $22.25 | 62300 |
| 2026-03-09 | 22.56 | $22.26 | 91500 |
| 2026-03-06 | 22.59 | $22.34 | 89600 |
| 2026-03-05 | 22.61 | $22.62 | 38100 |
| 2026-03-04 | 22.61 | $22.75 | 45300 |
| 2026-03-03 | 22.60 | $22.73 | 124600 |
| 2026-03-02 | 22.58 | $22.80 | 193700 |
| 2026-02-27 | 22.56 | $22.69 | 533000 |
| 2026-02-26 | 22.55 | $22.63 | 95000 |
| 2026-02-25 | 22.54 | $22.65 | 96500 |
| 2026-02-24 | 22.53 | $22.66 | 73100 |
| 2026-02-23 | 22.51 | $22.65 | 59000 |
| 2026-02-20 | 22.50 | $22.72 | 78500 |
| 2026-02-19 | 22.48 | $22.69 | 59100 |
| 2026-02-18 | 22.46 | $22.64 | 44900 |
| 2026-02-17 | 22.44 | $22.60 | 70200 |
| 2026-02-13 | 22.42 | $22.42 | 56600 |
| 2026-02-12 | 22.42 | $22.36 | 95500 |
| 2026-02-11 | 22.42 | $22.33 | 57500 |
| 2026-02-10 | 22.43 | $22.31 | 53900 |
| 2026-02-09 | 22.45 | $22.33 | 34600 |
| 2026-02-06 | 22.46 | $22.35 | 64800 |
| 2026-02-05 | 22.47 | $22.37 | 55500 |
| 2026-02-04 | 22.48 | $22.39 | 56800 |
| 2026-02-03 | 22.49 | $22.38 | 68000 |
| 2026-02-02 | 22.50 | $22.48 | 42400 |
| 2026-01-30 | 22.51 | $22.46 | 83900 |
| 2026-01-29 | 22.51 | $22.42 | 48300 |
| 2026-01-28 | 22.52 | $22.52 | 63600 |
| 2026-01-27 | 22.52 | $22.58 | 49500 |
| 2026-01-26 | 22.51 | $22.62 | 84800 |
| 2026-01-23 | 22.50 | $22.59 | 64100 |
| 2026-01-22 | 22.49 | $22.58 | 77100 |
| 2026-01-21 | 22.49 | $22.50 | 210100 |
| 2026-01-20 | 22.48 | $22.18 | 158500 |
| 2026-01-16 | 22.52 | $22.39 | 127400 |
| 2026-01-15 | 22.53 | $22.80 | 117200 |
| 2026-01-14 | 22.50 | $22.74 | 110100 |
| 2026-01-13 | 22.48 | $22.67 | 88700 |
| 2026-01-12 | 22.45 | $22.58 | 59300 |
| 2026-01-09 | 22.44 | $22.61 | 62300 |
| 2026-01-08 | 22.42 | $22.56 | 73100 |
| 2026-01-07 | 22.41 | $22.56 | 47900 |
| 2026-01-06 | 22.39 | $22.52 | 98900 |
| 2026-01-05 | 22.38 | $22.56 | 103100 |
| 2026-01-02 | 22.36 | $22.57 | 75700 |
| 2025-12-31 | 22.34 | $22.27 | 180100 |
| 2025-12-30 | 22.35 | $22.28 | 114700 |
| 2025-12-29 | 22.35 | $22.41 | 102800 |
| 2025-12-26 | 22.35 | $22.40 | 50700 |
| 2025-12-24 | 22.34 | $22.38 | 59900 |
| 2025-12-23 | 22.34 | $22.27 | 122700 |
| 2025-12-22 | 22.35 | $22.31 | 162800 |
| 2025-12-19 | 22.35 | $22.21 | 69100 |
| 2025-12-18 | 22.36 | $22.27 | 136300 |
| 2025-12-17 | 22.37 | $22.21 | 73500 |
| 2025-12-16 | 22.39 | $22.25 | 94600 |
| 2025-12-15 | 22.41 | $22.21 | 81100 |
| 2025-12-12 | 22.43 | $22.30 | 67300 |
| 2025-12-11 | 22.44 | $22.48 | 178100 |
| 2025-12-10 | 22.43 | $22.26 | 122500 |
| 2025-12-09 | 22.45 | $22.30 | 75100 |
| 2025-12-08 | 22.47 | $22.21 | 79700 |
| 2025-12-05 | 22.50 | $22.28 | 71300 |
| 2025-12-04 | 22.52 | $22.30 | 119500 |
| 2025-12-03 | 22.54 | $22.43 | 68700 |
| 2025-12-02 | 22.55 | $22.48 | 134200 |
| 2025-12-01 | 22.56 | $22.46 | 107500 |
| 2025-11-28 | 22.57 | $22.45 | 160100 |
| 2025-11-26 | 22.59 | $22.62 | 87200 |
| 2025-11-25 | 22.58 | $22.45 | 80900 |
| 2025-11-24 | 22.60 | $22.45 | 111200 |
| 2025-11-21 | 22.61 | $22.15 | 92700 |
| 2025-11-20 | 22.66 | $22.21 | 61400 |
| 2025-11-19 | 22.71 | $22.30 | 68400 |
| 2025-11-18 | 22.75 | $22.21 | 59900 |
| 2025-11-17 | 22.81 | $22.24 | 81100 |
| 2025-11-14 | 22.87 | $22.47 | 34100 |
| 2025-11-13 | 22.91 | $22.48 | 57500 |
| 2025-11-12 | 22.95 | $22.69 | 63200 |
| 2025-11-11 | 22.98 | $22.83 | 41200 |
| 2025-11-10 | 23.00 | $22.83 | 61900 |
| 2025-11-07 | 23.01 | $22.74 | 81600 |
| 2025-11-06 | 23.04 | $22.72 | 71400 |
| 2025-11-05 | 23.08 | $22.69 | 52800 |
| 2025-11-04 | 23.12 | $22.68 | 89200 |
| 2025-11-03 | 23.16 | $22.75 | 91500 |
| 2025-10-31 | 23.20 | $22.78 | 179500 |
| 2025-10-30 | 23.25 | $22.78 | 66100 |
| 2025-10-29 | 23.30 | $23.15 | 47400 |
| 2025-10-28 | 23.31 | $23.20 | 49500 |
| 2025-10-27 | 23.33 | $23.22 | 55000 |
| 2025-10-24 | 23.34 | $23.22 | 50000 |
| 2025-10-23 | 23.35 | $23.20 | 57300 |
| 2025-10-22 | 23.37 | $23.35 | 38300 |
| 2025-10-21 | 23.37 | $23.57 | 30100 |
| 2025-10-20 | 23.35 | $23.53 | 65300 |
| 2025-10-17 | 23.33 | $23.22 | 108900 |
| 2025-10-16 | 23.34 | $23.34 | 48600 |
| 2025-10-15 | 23.34 | $23.34 | 38100 |
| 2025-10-14 | 23.34 | $23.27 | 36500 |
| 2025-10-13 | 23.34 | $23.22 | 23300 |
| 2025-10-10 | 23.36 | $23.11 | 45100 |
| 2025-10-09 | 23.38 | $23.26 | 49400 |
| 2025-10-08 | 23.40 | $23.35 | 44000 |
| 2025-10-07 | 23.40 | $23.35 | 46400 |
| 2025-10-06 | 23.41 | $23.40 | 26000 |
| 2025-10-03 | 23.41 | $23.40 | 45300 |
| 2025-10-02 | 23.41 | $23.48 | 46800 |
| 2025-10-01 | 23.40 | $23.44 | 61600 |
| 2025-09-30 | 23.40 | $23.05 | 137800 |
| 2025-09-29 | 23.43 | $23.18 | 52600 |
| 2025-09-26 | 23.46 | $23.28 | 39100 |
| 2025-09-25 | 23.48 | $23.34 | 45100 |
| 2025-09-24 | 23.50 | $23.55 | 54100 |
| 2025-09-23 | 23.49 | $23.60 | 51900 |
| 2025-09-22 | 23.48 | $23.63 | 40900 |
| 2025-09-19 | 23.46 | $23.71 | 40000 |
| 2025-09-18 | 23.44 | $23.84 | 50600 |
| 2025-09-17 | 23.39 | $23.84 | 47600 |
| 2025-09-16 | 23.35 | $23.91 | 82500 |
| 2025-09-15 | 23.29 | $24.09 | 79800 |
| 2025-09-12 | 23.20 | $23.88 | 51200 |
| 2025-09-11 | 23.13 | $23.77 | 64200 |
| 2025-09-10 | 23.06 | $23.46 | 52100 |
| 2025-09-09 | 23.02 | $23.37 | 51500 |
| 2025-09-08 | 22.99 | $23.35 | 72000 |
| 2025-09-05 | 22.95 | $23.17 | 47700 |
| 2025-09-04 | 22.92 | $22.92 | 58500 |
| 2025-09-03 | 22.92 | $22.76 | 69900 |
| 2025-09-02 | 22.94 | $22.62 | 73800 |
| 2025-08-29 | 22.98 | $22.57 | 302100 |
| 2025-08-28 | 23.02 | $22.86 | 43700 |
| 2025-08-27 | 23.03 | $22.90 | 53500 |
| 2025-08-26 | 23.05 | $23.07 | 48700 |
| 2025-08-25 | 23.05 | $23.15 | 59300 |
| 2025-08-22 | 23.04 | $23.36 | 45400 |
| 2025-08-21 | 23.00 | $23.22 | 49300 |
| 2025-08-20 | 22.98 | $23.36 | 40800 |
| 2025-08-19 | 22.94 | $23.27 | 70200 |
| 2025-08-18 | 22.90 | $23.16 | 62100 |
| 2025-08-15 | 22.88 | $23.06 | 40600 |
| 2025-08-14 | 22.86 | $23.09 | 123500 |
| 2025-08-13 | 22.83 | $23.15 | 66000 |
| 2025-08-12 | 22.80 | $22.95 | 51800 |
| 2025-08-11 | 22.78 | $22.89 | 39700 |
| 2025-08-08 | 22.77 | $22.82 | 55800 |
| 2025-08-07 | 22.77 | $22.73 | 55400 |
| 2025-08-06 | 22.77 | $22.70 | 86000 |
| 2025-08-05 | 22.78 | $22.93 | 56500 |
| 2025-08-04 | 22.76 | $23.10 | 46800 |
| 2025-08-01 | 22.73 | $23.02 | 50600 |
| 2025-07-31 | 22.70 | $23.18 | 219300 |
| 2025-07-30 | 22.65 | $22.89 | 46000 |
| 2025-07-29 | 22.62 | $22.84 | 46800 |
| 2025-07-28 | 22.60 | $22.58 | 61500 |
| 2025-07-25 | 22.60 | $22.39 | 43400 |
| 2025-07-24 | 22.62 | $22.37 | 50700 |
| 2025-07-23 | 22.65 | $22.35 | 58800 |
| 2025-07-22 | 22.68 | $22.38 | 52300 |
| 2025-07-21 | 22.71 | $22.54 | 61600 |
| 2025-07-18 | 22.73 | $22.71 | 37900 |
| 2025-07-17 | 22.73 | $22.77 | 58000 |
| 2025-07-16 | 22.72 | $22.90 | 45900 |
| 2025-07-15 | 22.70 | $22.90 | 45700 |
| 2025-07-14 | 22.68 | $23.05 | 67900 |
| 2025-07-11 | 22.65 | $23.19 | 53500 |
| 2025-07-10 | 22.59 | $23.20 | 36500 |
| 2025-07-09 | 22.52 | $23.10 | 47800 |
| 2025-07-08 | 22.46 | $23.06 | 57100 |
| 2025-07-07 | 22.40 | $22.84 | 90200 |
| 2025-07-03 | 22.35 | $22.79 | 20600 |
| 2025-07-02 | 22.31 | $22.83 | 66900 |
| 2025-07-01 | 22.25 | $22.46 | 94900 |
| 2025-06-30 | 22.23 | $22.20 | 340700 |
| 2025-06-27 | 22.23 | $22.35 | 56200 |
| 2025-06-26 | 22.22 | $22.51 | 64700 |
| 2025-06-25 | 22.19 | $22.47 | 76900 |
| 2025-06-24 | 22.16 | $22.53 | 62200 |
| 2025-06-23 | 22.12 | $22.41 | 53400 |
| 2025-06-20 | 22.09 | $22.42 | 60600 |
| 2025-06-18 | 22.06 | $22.51 | 167400 |
| 2025-06-17 | 22.01 | $22.00 | 47100 |
| 2025-06-16 | 22.01 | $21.91 | 74400 |
| 2025-06-13 | 22.02 | $21.91 | 71900 |
| 2025-06-12 | 22.04 | $21.94 | 47700 |
| 2025-06-11 | 22.05 | $21.91 | 52600 |
| 2025-06-10 | 22.06 | $22.00 | 44300 |
| 2025-06-09 | 22.07 | $21.93 | 51000 |
| 2025-06-06 | 22.08 | $21.93 | 42800 |
| 2025-06-05 | 22.10 | $22.03 | 43400 |
| 2025-06-04 | 22.10 | $21.95 | 34900 |
| 2025-06-03 | 22.12 | $21.91 | 44000 |
| 2025-06-02 | 22.14 | $21.93 | 67000 |
| 2025-05-30 | 22.16 | $22.04 | 287100 |
| 2025-05-29 | 22.18 | $21.91 | 48800 |
| 2025-05-28 | 22.20 | $21.85 | 89100 |
| 2025-05-27 | 22.24 | $21.98 | 54800 |
| 2025-05-23 | 22.27 | $21.83 | 55200 |
| 2025-05-22 | 22.32 | $21.87 | 45800 |
| 2025-05-21 | 22.36 | $21.76 | 101200 |
| 2025-05-20 | 22.43 | $22.03 | 85400 |
| 2025-05-19 | 22.47 | $22.08 | 102500 |
| 2025-05-16 | 22.51 | $22.10 | 115300 |
| 2025-05-15 | 22.55 | $22.08 | 116500 |
| 2025-05-14 | 22.60 | $22.10 | 88700 |
| 2025-05-13 | 22.65 | $22.27 | 286000 |
| 2025-05-12 | 22.70 | $22.55 | 107700 |
| 2025-05-09 | 22.71 | $22.55 | 37200 |
| 2025-05-08 | 22.73 | $22.59 | 50500 |
| 2025-05-07 | 22.74 | $22.72 | 50700 |
| 2025-05-06 | 22.74 | $22.53 | 48000 |
| 2025-05-05 | 22.77 | $22.49 | 80400 |
| 2025-05-02 | 22.80 | $22.59 | 69700 |
| 2025-05-01 | 22.82 | $22.55 | 61300 |
| 2025-04-30 | 22.85 | $22.69 | 40200 |
| 2025-04-29 | 22.86 | $22.90 | 37900 |
| 2025-04-28 | 22.86 | $22.97 | 26800 |
| 2025-04-25 | 22.85 | $22.98 | 31100 |
| 2025-04-24 | 22.83 | $22.89 | 33100 |
| 2025-04-23 | 22.83 | $22.80 | 70300 |
| 2025-04-22 | 22.83 | $22.55 | 97700 |
| 2025-04-21 | 22.86 | $22.42 | 57700 |
| 2025-04-17 | 22.90 | $22.51 | 38100 |
| 2025-04-16 | 22.94 | $22.50 | 58500 |
| 2025-04-15 | 22.99 | $22.80 | 51500 |
| 2025-04-14 | 23.01 | $22.74 | 63400 |
| 2025-04-11 | 23.04 | $22.50 | 99200 |
| 2025-04-10 | 23.10 | $22.68 | 106200 |
| 2025-04-09 | 23.14 | $23.07 | 139000 |
| 2025-04-08 | 23.15 | $22.63 | 127100 |
| 2025-04-07 | 23.20 | $22.44 | 116400 |
| 2025-04-04 | 23.28 | $22.75 | 129400 |
| 2025-04-03 | 23.34 | $22.67 | 56200 |
| 2025-04-02 | 23.41 | $22.92 | 43600 |
| 2025-04-01 | 23.46 | $22.81 | 105900 |
| 2025-03-31 | 23.53 | $22.75 | 536700 |
| 2025-03-28 | 23.61 | $23.06 | 96400 |
| 2025-03-27 | 23.67 | $23.35 | 72400 |
| 2025-03-26 | 23.70 | $23.29 | 76300 |
| 2025-03-25 | 23.75 | $23.59 | 38100 |
| 2025-03-24 | 23.76 | $23.52 | 55800 |
| 2025-03-21 | 23.79 | $23.59 | 39900 |
| 2025-03-20 | 23.81 | $23.68 | 44700 |
| 2025-03-19 | 23.83 | $23.85 | 37000 |
| 2025-03-18 | 23.82 | $23.92 | 31100 |
| 2025-03-17 | 23.81 | $24.01 | 32100 |
| 2025-03-14 | 23.79 | $23.91 | 49700 |
| 2025-03-13 | 23.78 | $23.77 | 44000 |
| 2025-03-12 | 23.78 | $23.66 | 65400 |
| 2025-03-11 | 23.79 | $23.62 | 48200 |
| 2025-03-10 | 23.81 | $23.60 | 54700 |
| 2025-03-07 | 23.83 | $23.65 | 60400 |
| 2025-03-06 | 23.85 | $23.67 | 65500 |
| 2025-03-05 | 23.87 | $23.78 | 74200 |
| 2025-03-04 | 23.88 | $23.62 | 75400 |
| 2025-03-03 | 23.91 | $23.76 | 41200 |
| 2025-02-28 | 23.92 | $23.90 | 111300 |
| 2025-02-27 | 23.93 | $23.98 | 59000 |
| 2025-02-26 | 23.92 | $24.03 | 55100 |
| 2025-02-25 | 23.91 | $24.11 | 44800 |
| 2025-02-24 | 23.89 | $23.86 | 62200 |
| 2025-02-21 | 23.89 | $23.81 | 37400 |
| 2025-02-20 | 23.90 | $23.81 | 34500 |
| 2025-02-19 | 23.91 | $23.71 | 49300 |
| 2025-02-18 | 23.93 | $23.74 | 49400 |
| 2025-02-14 | 23.95 | $23.83 | 31400 |
| 2025-02-13 | 23.96 | $23.76 | 36800 |
| 2025-02-12 | 23.98 | $23.71 | 59500 |
| 2025-02-11 | 24.01 | $23.90 | 44100 |
| 2025-02-10 | 24.02 | $23.97 | 42900 |
| 2025-02-07 | 24.03 | $24.01 | 62500 |
| 2025-02-06 | 24.03 | $24.11 | 55600 |
| 2025-02-05 | 24.02 | $24.18 | 92800 |
| 2025-02-04 | 24.01 | $23.96 | 55400 |
| 2025-02-03 | 24.01 | $23.78 | 59300 |
| 2025-01-31 | 24.04 | $23.77 | 218600 |
| 2025-01-30 | 24.06 | $23.93 | 67700 |
| 2025-01-29 | 24.08 | $23.80 | 84100 |
| 2025-01-28 | 24.11 | $23.92 | 49800 |
| 2025-01-27 | 24.13 | $23.93 | 174800 |
| 2025-01-24 | 24.15 | $24.03 | 37000 |
| 2025-01-23 | 24.16 | $23.95 | 63000 |
| 2025-01-22 | 24.18 | $24.13 | 29500 |
| 2025-01-21 | 24.19 | $24.12 | 78600 |
| 2025-01-17 | 24.20 | $23.99 | 70100 |
| 2025-01-16 | 24.22 | $24.36 | 75200 |
| 2025-01-15 | 24.20 | $24.43 | 85200 |
| 2025-01-14 | 24.18 | $24.12 | 77000 |
| 2025-01-13 | 24.18 | $24.19 | 120300 |
| 2025-01-10 | 24.18 | $24.19 | 81300 |
| 2025-01-08 | 24.18 | $24.26 | 252500 |
| 2025-01-07 | 24.17 | $24.22 | 162100 |
| 2025-01-06 | 24.17 | $24.35 | 114000 |
| 2025-01-03 | 24.15 | $24.43 | 90800 |
| 2025-01-02 | 24.12 | $24.40 | 234600 |
| 2024-12-31 | 24.09 | $24.41 | 510200 |
| 2024-12-30 | 24.06 | $24.39 | 98100 |
| 2024-12-27 | 24.02 | $24.39 | 144700 |
| 2024-12-26 | 23.98 | $24.27 | 74600 |
| 2024-12-24 | 23.95 | $24.06 | 68000 |
| 2024-12-23 | 23.94 | $24.11 | 125000 |
| 2024-12-20 | 23.93 | $24.19 | 151200 |
| 2024-12-19 | 23.90 | $24.00 | 400100 |
| 2024-12-18 | 23.89 | $24.06 | 170700 |
| 2024-12-17 | 23.87 | $24.23 | 460500 |
| 2024-12-16 | 23.83 | $24.13 | 196900 |
| 2024-12-13 | 23.80 | $23.97 | 511800 |
| 2024-12-12 | 23.78 | $23.73 | 228100 |
| 2024-12-11 | 23.79 | $23.73 | 144400 |
| 2024-12-10 | 23.79 | $23.73 | 117400 |
| 2024-12-09 | 23.80 | $23.70 | 72500 |
| 2024-12-06 | 23.81 | $23.70 | 55000 |
| 2024-12-05 | 23.82 | $23.69 | 45300 |
| 2024-12-04 | 23.84 | $23.61 | 271100 |
| 2024-12-03 | 23.86 | $23.57 | 99800 |
| 2024-12-02 | 23.89 | $23.50 | 314600 |
| 2024-11-29 | 23.93 | $23.60 | 1.0M |
| 2024-11-27 | 23.97 | $23.83 | 111400 |
| 2024-11-26 | 23.98 | $23.83 | 118400 |
| 2024-11-25 | 24.00 | $23.93 | 110000 |
| 2024-11-22 | 24.01 | $23.96 | 102600 |
| 2024-11-21 | 24.01 | $23.95 | 86700 |
| 2024-11-20 | 24.02 | $23.72 | 85200 |
| 2024-11-19 | 24.05 | $23.77 | 147400 |
| 2024-11-18 | 24.08 | $23.99 | 50400 |
| 2024-11-15 | 24.09 | $24.07 | 77400 |
| 2024-11-14 | 24.09 | $23.66 | 67000 |
| 2024-11-13 | 24.13 | $23.79 | 106800 |
| 2024-11-12 | 24.17 | $23.91 | 71700 |
| 2024-11-11 | 24.20 | $24.08 | 83300 |
| 2024-11-08 | 24.21 | $24.23 | 71700 |
| 2024-11-07 | 24.21 | $24.13 | 27500 |
| 2024-11-06 | 24.22 | $24.01 | 63200 |
| 2024-11-05 | 24.24 | $24.25 | 50000 |
| 2024-11-04 | 24.24 | $24.06 | 50700 |
| 2024-11-01 | 24.26 | $23.92 | 147600 |
| 2024-10-31 | 24.29 | $23.85 | 118400 |
| 2024-10-30 | 24.34 | $23.92 | 27400 |
| 2024-10-29 | 24.38 | $23.98 | 79500 |
| 2024-10-28 | 24.42 | $24.19 | 90200 |
| 2024-10-25 | 24.45 | $24.09 | 50600 |
| 2024-10-24 | 24.48 | $24.18 | 31000 |
| 2024-10-23 | 24.52 | $24.22 | 39900 |
| 2024-10-22 | 24.55 | $24.38 | 46200 |
| 2024-10-21 | 24.57 | $24.25 | 52600 |
| 2024-10-18 | 24.60 | $24.51 | 43000 |
| 2024-10-17 | 24.61 | $24.48 | 82400 |
| 2024-10-16 | 24.62 | $24.82 | 48800 |
| 2024-10-15 | 24.60 | $24.76 | 82000 |
| 2024-10-14 | 24.58 | $24.72 | 47000 |
| 2024-10-11 | 24.57 | $24.71 | 49800 |
| 2024-10-10 | 24.56 | $24.62 | 47400 |
| 2024-10-09 | 24.55 | $24.68 | 34200 |
| 2024-10-08 | 24.53 | $24.70 | 37900 |
| 2024-10-07 | 24.52 | $24.50 | 77200 |
| 2024-10-04 | 24.52 | $24.69 | 94000 |
| 2024-10-03 | 24.50 | $24.75 | 41900 |
| 2024-10-02 | 24.48 | $24.70 | 44500 |
| 2024-10-01 | 24.45 | $24.65 | 90800 |
| 2024-09-30 | 24.43 | $24.57 | 529400 |
| 2024-09-27 | 24.42 | $24.70 | 137800 |
| 2024-09-26 | 24.39 | $24.67 | 51200 |
| 2024-09-25 | 24.36 | $24.65 | 51200 |
| 2024-09-24 | 24.33 | $24.54 | 68100 |
| 2024-09-23 | 24.30 | $24.60 | 74400 |
| 2024-09-20 | 24.27 | $24.71 | 169100 |
| 2024-09-19 | 24.23 | $24.70 | 119600 |
| 2024-09-18 | 24.18 | $24.60 | 119300 |
| 2024-09-17 | 24.13 | $24.78 | 65200 |
| 2024-09-16 | 24.06 | $24.78 | 77200 |
| 2024-09-13 | 23.99 | $24.64 | 112500 |
| 2024-09-12 | 23.92 | $24.50 | 86600 |
| 2024-09-11 | 23.86 | $24.49 | 44500 |
| 2024-09-10 | 23.79 | $24.48 | 65600 |
| 2024-09-09 | 23.72 | $24.39 | 40800 |
| 2024-09-06 | 23.65 | $24.16 | 83500 |
| 2024-09-05 | 23.59 | $24.12 | 41200 |
| 2024-09-04 | 23.54 | $24.00 | 39300 |
| 2024-09-03 | 23.49 | $23.87 | 30900 |
| 2024-08-30 | 23.45 | $23.95 | 125000 |
| 2024-08-29 | 23.40 | $23.97 | 30600 |
| 2024-08-28 | 23.33 | $23.86 | 55100 |
| 2024-08-27 | 23.28 | $23.74 | 65700 |
| 2024-08-26 | 23.23 | $23.62 | 69800 |
| 2024-08-23 | 23.19 | $23.51 | 138600 |
| 2024-08-22 | 23.16 | $23.40 | 37000 |
| 2024-08-21 | 23.13 | $23.41 | 41600 |
| 2024-08-20 | 23.10 | $23.35 | 57700 |
| 2024-08-19 | 23.08 | $23.24 | 22700 |
| 2024-08-16 | 23.06 | $23.19 | 36000 |
| 2024-08-15 | 23.04 | $23.19 | 40300 |
| 2024-08-14 | 23.03 | $23.26 | 68600 |
| 2024-08-13 | 23.00 | $23.21 | 55000 |
| 2024-08-12 | 22.98 | $23.09 | 63400 |
| 2024-08-09 | 22.97 | $23.05 | 48400 |
| 2024-08-08 | 22.96 | $23.06 | 35100 |
| 2024-08-07 | 22.95 | $22.98 | 75300 |
| 2024-08-06 | 22.95 | $22.96 | 92300 |
| 2024-08-05 | 22.95 | $22.80 | 55100 |
| 2024-08-02 | 22.96 | $23.14 | 74300 |
| 2024-08-01 | 22.95 | $23.09 | 93200 |
| 2024-07-31 | 22.93 | $22.61 | 402100 |
| 2024-07-30 | 22.96 | $22.77 | 35200 |
| 2024-07-29 | 22.98 | $22.76 | 28500 |
| 2024-07-26 | 23.01 | $22.86 | 36700 |
| 2024-07-25 | 23.02 | $22.66 | 28400 |
| 2024-07-24 | 23.06 | $22.55 | 23700 |
| 2024-07-23 | 23.12 | $22.79 | 54000 |
| 2024-07-22 | 23.15 | $22.86 | 50200 |
| 2024-07-19 | 23.18 | $22.97 | 18100 |
| 2024-07-18 | 23.20 | $22.95 | 75800 |
| 2024-07-17 | 23.23 | $23.07 | 51600 |
| 2024-07-16 | 23.25 | $23.47 | 46600 |
| 2024-07-15 | 23.22 | $23.43 | 60800 |
| 2024-07-12 | 23.20 | $23.44 | 59800 |
| 2024-07-11 | 23.18 | $23.40 | 38600 |
| 2024-07-10 | 23.15 | $23.19 | 30900 |
| 2024-07-09 | 23.15 | $23.19 | 32200 |
| 2024-07-08 | 23.14 | $23.27 | 29100 |
| 2024-07-05 | 23.13 | $23.34 | 17500 |
| 2024-07-03 | 23.11 | $23.31 | 34100 |
| 2024-07-02 | 23.09 | $23.10 | 24700 |
| 2024-07-01 | 23.09 | $23.07 | 70900 |
| 2024-06-28 | 23.09 | $23.05 | 122700 |
| 2024-06-27 | 23.09 | $23.31 | 35200 |
| 2024-06-26 | 23.07 | $23.26 | 36400 |
| 2024-06-25 | 23.05 | $23.27 | 51900 |
| 2024-06-24 | 23.03 | $23.25 | 33800 |
| 2024-06-21 | 23.00 | $23.18 | 44800 |
| 2024-06-20 | 22.98 | $23.01 | 46400 |
| 2024-06-18 | 22.98 | $23.14 | 43200 |
| 2024-06-17 | 22.97 | $23.04 | 62100 |
| 2024-06-14 | 22.96 | $23.04 | 18000 |
| 2024-06-13 | 22.95 | $23.07 | 30200 |
| 2024-06-12 | 22.94 | $23.01 | 30000 |
| 2024-06-11 | 22.93 | $22.81 | 22000 |
| 2024-06-10 | 22.94 | $22.93 | 16100 |
| 2024-06-07 | 22.94 | $23.15 | 37200 |
| 2024-06-06 | 22.92 | $23.28 | 31600 |
| 2024-06-05 | 22.88 | $23.14 | 39500 |
| 2024-06-04 | 22.85 | $23.26 | 51600 |
| 2024-06-03 | 22.81 | $23.16 | 46900 |
| 2024-05-31 | 22.78 | $23.16 | 218500 |
| 2024-05-30 | 22.73 | $22.55 | 41000 |
| 2024-05-29 | 22.75 | $22.28 | 50600 |
| 2024-05-28 | 22.80 | $22.45 | 48700 |
| 2024-05-24 | 22.84 | $22.62 | 25800 |
| 2024-05-23 | 22.86 | $22.47 | 67700 |
| 2024-05-22 | 22.91 | $22.73 | 44800 |
| 2024-05-21 | 22.92 | $22.77 | 45300 |
| 2024-05-20 | 22.94 | $22.88 | 32300 |
| 2024-05-17 | 22.95 | $22.93 | 33200 |
| 2024-05-16 | 22.95 | $23.01 | 38900 |
| 2024-05-15 | 22.94 | $22.90 | 56900 |
| 2024-05-14 | 22.95 | $22.60 | 52900 |
| 2024-05-13 | 22.98 | $22.91 | 44700 |
| 2024-05-10 | 22.99 | $22.89 | 29300 |
| 2024-05-09 | 23.00 | $23.03 | 34900 |
| 2024-05-08 | 23.00 | $23.11 | 107700 |
| 2024-05-07 | 22.99 | $23.27 | 54900 |
| 2024-05-06 | 22.96 | $23.21 | 35900 |
| 2024-05-03 | 22.93 | $23.03 | 44900 |
| 2024-05-02 | 22.92 | $22.75 | 42800 |
| 2024-05-01 | 22.94 | $22.64 | 78400 |
| 2024-04-30 | 22.97 | $22.43 | 80400 |
| 2024-04-29 | 23.03 | $22.67 | 59300 |
| 2024-04-26 | 23.06 | $22.51 | 48000 |
| 2024-04-25 | 23.12 | $22.65 | 61300 |
| 2024-04-24 | 23.17 | $22.96 | 39300 |
| 2024-04-23 | 23.19 | $22.97 | 54400 |
| 2024-04-22 | 23.22 | $22.71 | 58200 |
| 2024-04-19 | 23.27 | $22.75 | 23900 |
| 2024-04-18 | 23.33 | $22.66 | 62600 |
| 2024-04-17 | 23.40 | $22.64 | 41700 |
| 2024-04-16 | 23.48 | $22.40 | 79900 |
| 2024-04-15 | 23.59 | $22.25 | 93500 |
| 2024-04-12 | 23.73 | $23.17 | 35800 |
| 2024-04-11 | 23.79 | $23.15 | 49200 |
| 2024-04-10 | 23.86 | $23.35 | 73200 |
| 2024-04-09 | 23.91 | $23.72 | 39300 |
| 2024-04-08 | 23.93 | $23.77 | 54500 |
| 2024-04-05 | 23.94 | $23.74 | 55700 |
| 2024-04-04 | 23.97 | $23.66 | 48500 |
| 2024-04-03 | 24.00 | $23.58 | 88000 |
| 2024-04-02 | 24.04 | $23.48 | 38600 |
| 2024-04-01 | 24.10 | $23.77 | 209200 |
| 2024-03-28 | 24.14 | $23.50 | 353300 |
| 2024-03-27 | 24.20 | $24.14 | 72800 |
| 2024-03-26 | 24.21 | $24.26 | 34500 |
| 2024-03-25 | 24.21 | $24.17 | 48700 |
| 2024-03-22 | 24.21 | $24.38 | 48100 |
| 2024-03-21 | 24.19 | $24.53 | 102200 |
| 2024-03-20 | 24.16 | $24.44 | 55500 |
| 2024-03-19 | 24.13 | $24.38 | 65000 |
| 2024-03-18 | 24.10 | $24.21 | 41300 |
| 2024-03-15 | 24.09 | $24.20 | 42400 |
| 2024-03-14 | 24.07 | $24.24 | 62800 |
| 2024-03-13 | 24.06 | $24.45 | 47000 |
| 2024-03-12 | 24.02 | $24.36 | 31700 |
| 2024-03-11 | 23.98 | $24.39 | 50200 |
| 2024-03-08 | 23.94 | $24.43 | 46800 |
| 2024-03-07 | 23.88 | $24.39 | 92600 |
| 2024-03-06 | 23.83 | $24.25 | 52500 |
| 2024-03-05 | 23.79 | $24.07 | 38900 |
| 2024-03-04 | 23.76 | $23.94 | 49700 |
| 2024-03-01 | 23.74 | $24.10 | 53300 |
| 2024-02-29 | 23.70 | $24.16 | 271300 |
| 2024-02-28 | 23.65 | $23.73 | 44300 |
| 2024-02-27 | 23.64 | $23.70 | 29400 |
| 2024-02-26 | 23.64 | $23.78 | 31600 |
| 2024-02-23 | 23.62 | $23.84 | 55700 |
| 2024-02-22 | 23.60 | $23.47 | 45800 |
| 2024-02-21 | 23.61 | $23.26 | 35900 |
| 2024-02-20 | 23.65 | $23.35 | 51100 |
| 2024-02-16 | 23.68 | $23.28 | 43600 |
| 2024-02-15 | 23.73 | $23.42 | 37700 |
| 2024-02-14 | 23.76 | $23.34 | 65500 |
| 2024-02-13 | 23.80 | $23.50 | 28000 |
| 2024-02-12 | 23.83 | $23.80 | 51400 |
| 2024-02-09 | 23.84 | $23.76 | 80000 |
| 2024-02-08 | 23.85 | $23.95 | 44900 |
| 2024-02-07 | 23.83 | $23.82 | 38600 |
| 2024-02-06 | 23.84 | $23.85 | 27100 |
| 2024-02-05 | 23.83 | $23.96 | 47100 |
| 2024-02-02 | 23.82 | $24.15 | 59100 |
| 2024-02-01 | 23.79 | $24.29 | 72400 |
| 2024-01-31 | 23.73 | $24.00 | 101700 |
| 2024-01-30 | 23.71 | $23.90 | 57600 |
| 2024-01-29 | 23.69 | $23.95 | 36100 |
| 2024-01-26 | 23.66 | $23.89 | 29700 |
| 2024-01-25 | 23.63 | $23.89 | 46500 |
| 2024-01-24 | 23.61 | $23.74 | 60000 |
| 2024-01-23 | 23.59 | $23.70 | 56900 |
| 2024-01-22 | 23.58 | $23.67 | 73400 |
| 2024-01-19 | 23.57 | $23.44 | 78400 |
| 2024-01-18 | 23.58 | $23.43 | 119400 |
| 2024-01-17 | 23.60 | $23.47 | 65900 |
| 2024-01-16 | 23.62 | $23.55 | 68500 |
| 2024-01-12 | 23.62 | $24.01 | 76700 |
| 2024-01-11 | 23.58 | $24.02 | 34900 |
| 2024-01-10 | 23.53 | $24.00 | 169600 |
| 2024-01-09 | 23.49 | $24.07 | 39900 |
| 2024-01-08 | 23.42 | $24.08 | 36500 |
| 2024-01-05 | 23.36 | $23.93 | 327000 |
| 2024-01-04 | 23.29 | $23.98 | 96300 |
| 2024-01-03 | 23.22 | $23.85 | 190700 |
| 2024-01-02 | 23.16 | $23.71 | 69300 |
| 2023-12-29 | 23.10 | $23.45 | 151500 |
| 2023-12-28 | 23.06 | $23.53 | 88400 |
| 2023-12-27 | 23.01 | $23.67 | 58700 |
| 2023-12-26 | 22.94 | $23.54 | 84800 |
| 2023-12-22 | 22.88 | $23.63 | 68700 |
| 2023-12-21 | 22.80 | $23.58 | 98200 |
| 2023-12-20 | 22.72 | $23.34 | 69900 |
| 2023-12-19 | 22.65 | $23.25 | 69900 |
| 2023-12-18 | 22.59 | $23.12 | 70200 |
| 2023-12-15 | 22.54 | $23.48 | 72800 |
| 2023-12-14 | 22.44 | $23.50 | 114200 |
| 2023-12-13 | 22.32 | $22.85 | 82900 |
| 2023-12-12 | 22.27 | $22.37 | 40200 |
| 2023-12-11 | 22.26 | $22.33 | 64900 |
| 2023-12-08 | 22.25 | $22.36 | 34700 |
| 2023-12-07 | 22.24 | $22.52 | 76000 |
| 2023-12-06 | 22.21 | $22.50 | 89200 |
| 2023-12-05 | 22.18 | $22.49 | 109200 |
| 2023-12-04 | 22.15 | $22.51 | 103000 |
| 2023-12-01 | 22.11 | $22.78 | 57900 |
| 2023-11-30 | 22.04 | $22.78 | 233800 |
| 2023-11-29 | 21.96 | $22.48 | 84400 |
| 2023-11-28 | 21.90 | $22.14 | 49600 |
| 2023-11-27 | 21.88 | $22.19 | 53600 |
| 2023-11-24 | 21.84 | $21.98 | 18300 |
| 2023-11-22 | 21.83 | $21.90 | 43000 |
| 2023-11-21 | 21.82 | $22.10 | 47700 |
| 2023-11-20 | 21.79 | $22.22 | 38900 |
| 2023-11-17 | 21.75 | $22.25 | 36500 |
| 2023-11-16 | 21.70 | $22.15 | 45800 |
| 2023-11-15 | 21.65 | $22.38 | 45000 |
| 2023-11-14 | 21.57 | $22.47 | 71800 |
| 2023-11-13 | 21.48 | $22.05 | 54500 |
| 2023-11-10 | 21.42 | $21.95 | 66300 |
| 2023-11-09 | 21.36 | $21.81 | 143800 |
| 2023-11-08 | 21.31 | $21.95 | 98600 |
| 2023-11-07 | 21.25 | $21.78 | 46500 |
| 2023-11-06 | 21.19 | $22.00 | 105400 |
| 2023-11-03 | 21.10 | $22.05 | 73600 |
| 2023-11-02 | 21.00 | $21.61 | 86300 |
| 2023-11-01 | 20.94 | $21.13 | 148000 |
| 2023-10-31 | 20.92 | $20.95 | 157200 |
| 2023-10-30 | 20.92 | $20.85 | 90300 |
| 2023-10-27 | 20.92 | $20.70 | 91100 |
| 2023-10-26 | 20.95 | $20.79 | 59000 |
| 2023-10-25 | 20.96 | $20.80 | 60000 |
| 2023-10-24 | 20.98 | $20.89 | 59300 |
| 2023-10-23 | 20.99 | $20.64 | 65400 |
| 2023-10-20 | 21.03 | $20.57 | 51700 |
| 2023-10-19 | 21.08 | $20.32 | 59700 |
| 2023-10-18 | 21.16 | $20.36 | 128100 |
| 2023-10-17 | 21.24 | $20.35 | 93200 |
| 2023-10-16 | 21.33 | $20.53 | 95800 |
| 2023-10-13 | 21.42 | $21.05 | 71200 |
| 2023-10-12 | 21.46 | $21.15 | 56500 |
| 2023-10-11 | 21.49 | $21.26 | 38500 |
| 2023-10-10 | 21.51 | $21.07 | 368800 |
| 2023-10-09 | 21.56 | $20.87 | 36000 |
| 2023-10-06 | 21.63 | $20.63 | 93800 |
| 2023-10-05 | 21.74 | $20.71 | 79200 |
| 2023-10-04 | 21.85 | $20.79 | 103700 |
| 2023-10-03 | 21.96 | $20.86 | 175900 |
| 2023-10-02 | 22.07 | $21.65 | 92800 |
| 2023-09-29 | 22.12 | $21.99 | 248000 |
| 2023-09-28 | 22.13 | $21.84 | 191500 |
| 2023-09-27 | 22.16 | $21.78 | 58000 |
| 2023-09-26 | 22.20 | $21.81 | 81200 |
| 2023-09-25 | 22.24 | $22.06 | 62100 |
| 2023-09-22 | 22.26 | $22.04 | 45300 |
| 2023-09-21 | 22.28 | $22.06 | 44700 |
| 2023-09-20 | 22.31 | $22.50 | 33400 |
| 2023-09-19 | 22.29 | $22.26 | 30100 |
| 2023-09-18 | 22.29 | $22.22 | 51200 |
| 2023-09-15 | 22.30 | $22.33 | 51800 |
| 2023-09-14 | 22.29 | $22.33 | 48800 |
| 2023-09-13 | 22.29 | $22.16 | 39000 |
| 2023-09-12 | 22.30 | $22.14 | 46700 |
| 2023-09-11 | 22.32 | $22.14 | 59500 |
| 2023-09-08 | 22.34 | $22.36 | 26300 |
| 2023-09-07 | 22.34 | $22.35 | 29100 |
| 2023-09-06 | 22.34 | $22.32 | 47500 |
| 2023-09-05 | 22.34 | $22.55 | 118400 |
| 2023-09-01 | 22.32 | $22.72 | 63200 |
| 2023-08-31 | 22.27 | $22.59 | 332100 |
| 2023-08-30 | 22.24 | $22.40 | 36700 |
| 2023-08-29 | 22.22 | $22.36 | 42900 |
| 2023-08-28 | 22.21 | $22.19 | 25200 |
| 2023-08-25 | 22.21 | $22.10 | 35600 |
| 2023-08-24 | 22.22 | $22.18 | 56300 |
| 2023-08-23 | 22.23 | $22.21 | 44100 |
| 2023-08-22 | 22.23 | $21.92 | 65600 |
| 2023-08-21 | 22.26 | $22.05 | 40000 |
| 2023-08-18 | 22.28 | $22.22 | 327500 |
| 2023-08-17 | 22.29 | $22.18 | 85500 |
| 2023-08-16 | 22.30 | $22.23 | 92100 |
| 2023-08-15 | 22.31 | $22.17 | 449000 |
| 2023-08-14 | 22.33 | $22.22 | 29900 |
| 2023-08-11 | 22.34 | $22.23 | 36400 |
| 2023-08-10 | 22.35 | $22.00 | 36100 |
| 2023-08-09 | 22.39 | $21.98 | 40000 |
| 2023-08-08 | 22.43 | $22.03 | 39000 |
| 2023-08-07 | 22.47 | $22.05 | 56500 |
| 2023-08-04 | 22.51 | $22.00 | 43200 |
| 2023-08-03 | 22.57 | $21.92 | 51800 |
| 2023-08-02 | 22.64 | $22.07 | 70800 |
| 2023-08-01 | 22.70 | $22.11 | 68500 |
| 2023-07-31 | 22.76 | $22.19 | 104700 |
| 2023-07-28 | 22.82 | $22.35 | 44300 |
| 2023-07-27 | 22.87 | $22.20 | 60300 |
| 2023-07-26 | 22.94 | $22.40 | 56300 |
| 2023-07-25 | 22.99 | $22.26 | 77000 |
| 2023-07-24 | 23.07 | $22.18 | 76800 |
| 2023-07-21 | 23.16 | $22.49 | 26800 |
| 2023-07-20 | 23.24 | $22.47 | 55100 |
| 2023-07-19 | 23.32 | $22.57 | 113700 |
| 2023-07-18 | 23.39 | $22.58 | 177600 |
| 2023-07-17 | 23.48 | $21.73 | 232200 |
| 2023-07-14 | 23.66 | $23.23 | 56400 |
| 2023-07-13 | 23.71 | $23.99 | 43400 |
| 2023-07-12 | 23.68 | $23.95 | 52800 |
| 2023-07-11 | 23.65 | $23.86 | 33300 |
| 2023-07-10 | 23.63 | $23.67 | 19700 |
| 2023-07-07 | 23.63 | $23.64 | 18400 |
| 2023-07-06 | 23.63 | $23.55 | 50900 |
| 2023-07-05 | 23.63 | $23.80 | 58900 |
| 2023-07-03 | 23.62 | $24.03 | 42000 |
| 2023-06-30 | 23.57 | $24.00 | 261800 |
| 2023-06-29 | 23.53 | $23.35 | 38800 |
| 2023-06-28 | 23.55 | $23.51 | 36700 |
| 2023-06-27 | 23.55 | $23.41 | 19600 |
| 2023-06-26 | 23.56 | $23.60 | 35900 |
| 2023-06-23 | 23.56 | $23.63 | 22300 |
| 2023-06-22 | 23.55 | $23.80 | 155000 |
| 2023-06-21 | 23.53 | $23.59 | 219000 |
| 2023-06-20 | 23.52 | $23.13 | 39800 |
| 2023-06-16 | 23.56 | $23.35 | 29400 |
| 2023-06-15 | 23.58 | $23.34 | 28400 |
| 2023-06-14 | 23.61 | $23.22 | 41900 |
| 2023-06-13 | 23.65 | $23.46 | 42500 |
| 2023-06-12 | 23.67 | $23.48 | 37000 |
| 2023-06-09 | 23.69 | $23.62 | 67200 |
| 2023-06-08 | 23.70 | $23.63 | 47200 |
| 2023-06-07 | 23.70 | $23.66 | 50300 |
| 2023-06-06 | 23.71 | $23.81 | 35600 |
| 2023-06-05 | 23.70 | $23.90 | 81600 |
| 2023-06-02 | 23.68 | $24.02 | 74000 |
| 2023-06-01 | 23.64 | $24.02 | 34300 |
| 2023-05-31 | 23.60 | $23.87 | 429800 |
| 2023-05-30 | 23.57 | $23.82 | 81400 |
| 2023-05-26 | 23.54 | $23.76 | 44100 |
| 2023-05-25 | 23.52 | $23.74 | 107400 |
| 2023-05-24 | 23.50 | $23.71 | 74300 |
| 2023-05-23 | 23.48 | $23.65 | 52300 |
| 2023-05-22 | 23.46 | $23.50 | 27900 |
| 2023-05-19 | 23.45 | $23.30 | 24600 |
| 2023-05-18 | 23.47 | $23.37 | 33500 |
| 2023-05-17 | 23.48 | $23.45 | 34200 |
| 2023-05-16 | 23.48 | $23.24 | 79600 |
| 2023-05-15 | 23.51 | $23.55 | 36900 |
| 2023-05-12 | 23.50 | $23.47 | 34800 |
| 2023-05-11 | 23.51 | $23.43 | 39500 |
| 2023-05-10 | 23.52 | $23.49 | 78300 |
| 2023-05-09 | 23.52 | $23.43 | 41500 |
| 2023-05-08 | 23.53 | $23.37 | 33900 |
| 2023-05-05 | 23.54 | $23.42 | 64100 |
| 2023-05-04 | 23.56 | $23.25 | 88600 |
| 2023-05-03 | 23.59 | $23.26 | 72800 |
| 2023-05-02 | 23.63 | $23.39 | 51100 |
| 2023-05-01 | 23.65 | $23.56 | 40500 |
| 2023-04-28 | 23.66 | $23.72 | 151200 |
| 2023-04-27 | 23.65 | $23.67 | 100500 |
| 2023-04-26 | 23.65 | $23.38 | 48700 |
| 2023-04-25 | 23.68 | $23.54 | 29200 |
| 2023-04-24 | 23.69 | $23.62 | 69800 |
| 2023-04-21 | 23.70 | $23.69 | 65700 |
| 2023-04-20 | 23.70 | $23.70 | 69000 |
| 2023-04-19 | 23.70 | $23.84 | 134900 |
| 2023-04-18 | 23.69 | $24.02 | 78400 |
| 2023-04-17 | 23.65 | $24.13 | 90100 |
| 2023-04-14 | 23.60 | $24.09 | 112700 |
| 2023-04-13 | 23.55 | $24.08 | 74500 |
| 2023-04-12 | 23.50 | $24.19 | 82100 |
| 2023-04-11 | 23.43 | $24.15 | 91900 |
| 2023-04-10 | 23.35 | $24.05 | 133500 |
| 2023-04-06 | 23.28 | $23.91 | 127200 |
| 2023-04-05 | 23.21 | $23.64 | 72500 |
| 2023-04-04 | 23.16 | $23.69 | 60400 |
| 2023-04-03 | 23.11 | $23.63 | 51800 |
| 2023-03-31 | 23.05 | $23.49 | 175400 |
| 2023-03-30 | 23.01 | $23.38 | 65500 |
| 2023-03-29 | 22.97 | $23.09 | 51400 |
| 2023-03-28 | 22.96 | $22.90 | 127900 |
| 2023-03-27 | 22.96 | $22.79 | 511800 |
| 2023-03-24 | 22.98 | $22.74 | 148400 |
| 2023-03-23 | 23.00 | $22.72 | 1.2M |
| 2023-03-22 | 23.03 | $22.87 | 74000 |
| 2023-03-21 | 23.05 | $22.90 | 41300 |
| 2023-03-20 | 23.07 | $22.85 | 75400 |
| 2023-03-17 | 23.09 | $23.13 | 58300 |
| 2023-03-16 | 23.09 | $23.42 | 71900 |
| 2023-03-15 | 23.05 | $22.50 | 66100 |
| 2023-03-14 | 23.11 | $22.56 | 91000 |
| 2023-03-13 | 23.17 | $22.42 | 216000 |
| 2023-03-10 | 23.24 | $22.71 | 56600 |
| 2023-03-09 | 23.30 | $22.83 | 51500 |
| 2023-03-08 | 23.35 | $23.16 | 37800 |
| 2023-03-07 | 23.37 | $23.24 | 39600 |
| 2023-03-06 | 23.38 | $23.35 | 35000 |
| 2023-03-03 | 23.39 | $23.32 | 86400 |
| 2023-03-02 | 23.40 | $23.27 | 94300 |
| 2023-03-01 | 23.41 | $23.32 | 37000 |
| 2023-02-28 | 23.42 | $23.49 | 151500 |
| 2023-02-27 | 23.41 | $23.55 | 48500 |
| 2023-02-24 | 23.40 | $23.40 | 39600 |
| 2023-02-23 | 23.40 | $23.46 | 31100 |
| 2023-02-22 | 23.39 | $23.12 | 39200 |
| 2023-02-21 | 23.42 | $22.82 | 70300 |
| 2023-02-17 | 23.48 | $23.26 | 62300 |
| 2023-02-16 | 23.50 | $23.14 | 80300 |
| 2023-02-15 | 23.54 | $23.30 | 49200 |
| 2023-02-14 | 23.57 | $23.35 | 153800 |
| 2023-02-13 | 23.59 | $23.50 | 68800 |
| 2023-02-10 | 23.60 | $23.43 | 34300 |
| 2023-02-09 | 23.62 | $23.52 | 132800 |
| 2023-02-08 | 23.63 | $23.58 | 44600 |
| 2023-02-07 | 23.63 | $23.51 | 36800 |
| 2023-02-06 | 23.64 | $23.60 | 37400 |
| 2023-02-03 | 23.65 | $23.83 | 74600 |
| 2023-02-02 | 23.63 | $24.03 | 67800 |
| 2023-02-01 | 23.59 | $23.91 | 231700 |
| 2023-01-31 | 23.55 | $24.01 | 127200 |
| 2023-01-30 | 23.51 | $24.00 | 48100 |
| 2023-01-27 | 23.45 | $23.88 | 31300 |
| 2023-01-26 | 23.41 | $23.99 | 37100 |
| 2023-01-25 | 23.35 | $23.99 | 47800 |
| 2023-01-24 | 23.28 | $24.00 | 53900 |
| 2023-01-23 | 23.20 | $24.00 | 63800 |
| 2023-01-20 | 23.12 | $23.97 | 50800 |
| 2023-01-19 | 23.03 | $23.94 | 42500 |
| 2023-01-18 | 22.93 | $23.80 | 98800 |
| 2023-01-17 | 22.84 | $23.52 | 98400 |
| 2023-01-13 | 22.77 | $23.41 | 98900 |
| 2023-01-12 | 22.70 | $23.58 | 173200 |
| 2023-01-11 | 22.61 | $23.35 | 83900 |
| 2023-01-10 | 22.54 | $23.08 | 86800 |
| 2023-01-09 | 22.48 | $22.99 | 250700 |
| 2023-01-06 | 22.42 | $22.94 | 207300 |
| 2023-01-05 | 22.37 | $22.53 | 78200 |
| 2023-01-04 | 22.35 | $22.46 | 63400 |
| 2023-01-03 | 22.34 | $21.88 | 53400 |
| 2022-12-30 | 22.39 | $21.68 | 229300 |
| 2022-12-29 | 22.46 | $21.75 | 87300 |
| 2022-12-28 | 22.54 | $21.74 | 172500 |
| 2022-12-27 | 22.62 | $22.13 | 121800 |
| 2022-12-23 | 22.68 | $22.51 | 115200 |
| 2022-12-22 | 22.69 | $22.63 | 99900 |
| 2022-12-21 | 22.70 | $22.77 | 143400 |
| 2022-12-20 | 22.69 | $22.76 | 92300 |
| 2022-12-19 | 22.69 | $22.77 | 67500 |
| 2022-12-16 | 22.68 | $22.76 | 130600 |
| 2022-12-15 | 22.67 | $22.75 | 138400 |
| 2022-12-14 | 22.66 | $22.77 | 86000 |
| 2022-12-13 | 22.65 | $22.71 | 124400 |
| 2022-12-12 | 22.64 | $22.40 | 68900 |
| 2022-12-09 | 22.67 | $22.52 | 59200 |
| 2022-12-08 | 22.68 | $22.70 | 84100 |
| 2022-12-07 | 22.68 | $22.70 | 121900 |
| 2022-12-06 | 22.68 | $22.84 | 55500 |
| 2022-12-05 | 22.66 | $22.92 | 89200 |
| 2022-12-02 | 22.63 | $23.41 | 64000 |
| 2022-12-01 | 22.55 | $23.14 | 57800 |
| 2022-11-30 | 22.49 | $22.80 | 120300 |
| 2022-11-29 | 22.46 | $22.55 | 59400 |
| 2022-11-28 | 22.45 | $22.84 | 39100 |
| 2022-11-25 | 22.40 | $22.80 | 32700 |
| 2022-11-23 | 22.36 | $22.79 | 65000 |
| 2022-11-22 | 22.32 | $22.64 | 60200 |
| 2022-11-21 | 22.28 | $22.66 | 33200 |
| 2022-11-18 | 22.24 | $22.65 | 51900 |
| 2022-11-17 | 22.20 | $22.65 | 50500 |
| 2022-11-16 | 22.15 | $22.76 | 38400 |
| 2022-11-15 | 22.09 | $22.77 | 84000 |
| 2022-11-14 | 22.02 | $22.39 | 45100 |
| 2022-11-11 | 21.98 | $22.65 | 79000 |
| 2022-11-10 | 21.91 | $22.56 | 74500 |
| 2022-11-09 | 21.84 | $21.27 | 93800 |
| 2022-11-08 | 21.90 | $21.40 | 106800 |
| 2022-11-07 | 21.95 | $21.07 | 75200 |
| 2022-11-04 | 22.04 | $21.16 | 94400 |
| 2022-11-03 | 22.14 | $21.29 | 75100 |
| 2022-11-02 | 22.23 | $21.37 | 59300 |
| 2022-11-01 | 22.32 | $21.34 | 149100 |
| 2022-10-31 | 22.42 | $21.48 | 304800 |
| 2022-10-28 | 22.52 | $21.90 | 43000 |
| 2022-10-27 | 22.58 | $21.75 | 49500 |
| 2022-10-26 | 22.67 | $21.79 | 70200 |
| 2022-10-25 | 22.76 | $21.63 | 169400 |
| 2022-10-24 | 22.88 | $21.35 | 40900 |
| 2022-10-21 | 23.04 | $21.30 | 88000 |
| 2022-10-20 | 23.23 | $21.60 | 51400 |
| 2022-10-19 | 23.40 | $22.09 | 56100 |
| 2022-10-18 | 23.53 | $22.35 | 135200 |
| 2022-10-17 | 23.66 | $22.64 | 44700 |
| 2022-10-14 | 23.77 | $22.82 | 70900 |
| 2022-10-13 | 23.87 | $23.25 | 49300 |
| 2022-10-12 | 23.93 | $23.34 | 35100 |
| 2022-10-11 | 23.99 | $23.47 | 39900 |
| 2022-10-10 | 24.05 | $23.44 | 41900 |
| 2022-10-07 | 24.11 | $23.63 | 40100 |
| 2022-10-06 | 24.16 | $23.89 | 46600 |
| 2022-10-05 | 24.19 | $24.01 | 53000 |
| 2022-10-04 | 24.21 | $24.12 | 81800 |
| 2022-10-03 | 24.22 | $24.10 | 104300 |
| 2022-09-30 | 24.23 | $24.08 | 540000 |
| 2022-09-29 | 24.25 | $24.00 | 135900 |
| 2022-09-28 | 24.28 | $24.24 | 83000 |
| 2022-09-27 | 24.28 | $24.05 | 96700 |
| 2022-09-26 | 24.30 | $23.83 | 83400 |
| 2022-09-23 | 24.35 | $24.00 | 154200 |
| 2022-09-22 | 24.39 | $24.23 | 74600 |
| 2022-09-21 | 24.41 | $24.41 | 60400 |
| 2022-09-20 | 24.41 | $24.28 | 72700 |
| 2022-09-19 | 24.42 | $24.33 | 70600 |
| 2022-09-16 | 24.43 | $24.37 | 56000 |
| 2022-09-15 | 24.44 | $24.42 | 64900 |
| 2022-09-14 | 24.44 | $24.45 | 72700 |
| 2022-09-13 | 24.44 | $24.33 | 86500 |
| 2022-09-12 | 24.45 | $24.41 | 125600 |
| 2022-09-09 | 24.45 | $24.34 | 53000 |
| 2022-09-08 | 24.46 | $23.96 | 72000 |
| 2022-09-07 | 24.51 | $24.18 | 53100 |
| 2022-09-06 | 24.55 | $24.11 | 93600 |
| 2022-09-02 | 24.60 | $24.23 | 44100 |
| 2022-09-01 | 24.63 | $24.34 | 127700 |
| 2022-08-31 | 24.67 | $24.43 | 129700 |
| 2022-08-30 | 24.69 | $24.46 | 33800 |
| 2022-08-29 | 24.72 | $24.50 | 35200 |
| 2022-08-26 | 24.74 | $24.55 | 34100 |
| 2022-08-25 | 24.76 | $24.70 | 22400 |
| 2022-08-24 | 24.76 | $24.55 | 35500 |
| 2022-08-23 | 24.79 | $24.55 | 673000 |
| 2022-08-22 | 24.81 | $24.63 | 33900 |
| 2022-08-19 | 24.83 | $24.75 | 51400 |
| 2022-08-18 | 24.84 | $24.81 | 14300 |
| 2022-08-17 | 24.84 | $24.81 | 58300 |
| 2022-08-16 | 24.84 | $24.88 | 37000 |
| 2022-08-15 | 24.84 | $24.85 | 32600 |
| 2022-08-12 | 24.84 | $24.84 | 17700 |
| 2022-08-11 | 24.84 | $24.84 | 35700 |
| 2022-08-10 | 24.84 | $24.92 | 55500 |
| 2022-08-09 | 24.83 | $24.78 | 37200 |
| 2022-08-08 | 24.84 | $24.95 | 29100 |
| 2022-08-05 | 24.82 | $24.87 | 71200 |
| 2022-08-04 | 24.82 | $24.98 | 127700 |
| 2022-08-03 | 24.80 | $25.05 | 48300 |
| 2022-08-02 | 24.78 | $25.08 | 187900 |
| 2022-08-01 | 24.75 | $24.85 | 73700 |
| 2022-07-29 | 24.73 | $24.95 | 173500 |
| 2022-07-28 | 24.71 | $24.78 | 87500 |
| 2022-07-27 | 24.70 | $24.80 | 36300 |
| 2022-07-26 | 24.69 | $24.75 | 36100 |
| 2022-07-25 | 24.69 | $24.78 | 35100 |
| 2022-07-22 | 24.68 | $24.71 | 33800 |
| 2022-07-21 | 24.68 | $24.72 | 39900 |
| 2022-07-20 | 24.67 | $24.66 | 90300 |
| 2022-07-19 | 24.67 | $24.63 | 47000 |
| 2022-07-18 | 24.68 | $24.54 | 152300 |
| 2022-07-15 | 24.69 | $24.55 | 74400 |
| 2022-07-14 | 24.71 | $24.51 | 56300 |
| 2022-07-13 | 24.73 | $24.80 | 37200 |
| 2022-07-12 | 24.72 | $24.85 | 31500 |
| 2022-07-11 | 24.71 | $24.88 | 38300 |
| 2022-07-08 | 24.69 | $24.77 | 68200 |
| 2022-07-07 | 24.68 | $24.75 | 92800 |
| 2022-07-06 | 24.67 | $24.73 | 66500 |
| 2022-07-05 | 24.66 | $24.75 | 66900 |
| 2022-07-01 | 24.66 | $24.77 | 44200 |
| 2022-06-30 | 24.64 | $24.65 | 82000 |
| 2022-06-29 | 24.64 | $24.64 | 15900 |
| 2022-06-28 | 24.64 | $24.60 | 30600 |
| 2022-06-27 | 24.65 | $24.57 | 22300 |
| 2022-06-24 | 24.66 | $24.65 | 54300 |
| 2022-06-23 | 24.66 | $24.54 | 48200 |
| 2022-06-22 | 24.67 | $24.39 | 40400 |
| 2022-06-21 | 24.70 | $24.48 | 39800 |
| 2022-06-17 | 24.72 | $24.43 | 43400 |
| 2022-06-16 | 24.75 | $24.51 | 63800 |
| 2022-06-15 | 24.78 | $24.58 | 45300 |
| 2022-06-14 | 24.80 | $24.29 | 82300 |
| 2022-06-13 | 24.85 | $24.32 | 137200 |
| 2022-06-10 | 24.91 | $24.72 | 92700 |
| 2022-06-09 | 24.93 | $24.91 | 49700 |
| 2022-06-08 | 24.93 | $25.07 | 28600 |
| 2022-06-07 | 24.91 | $25.09 | 38600 |
| 2022-06-06 | 24.89 | $25.03 | 50100 |
| 2022-06-03 | 24.88 | $25.09 | 50300 |
| 2022-06-02 | 24.86 | $25.06 | 79500 |
| 2022-06-01 | 24.84 | $25.02 | 71200 |
| 2022-05-31 | 24.82 | $25.10 | 250300 |
| 2022-05-27 | 24.79 | $25.14 | 174800 |
| 2022-05-26 | 24.75 | $25.07 | 138900 |
| 2022-05-25 | 24.72 | $25.11 | 287000 |
| 2022-05-24 | 24.68 | $24.97 | 46000 |
| 2022-05-23 | 24.64 | $24.91 | 89400 |
| 2022-05-20 | 24.62 | $24.76 | 118500 |
| 2022-05-19 | 24.60 | $24.73 | 105100 |
| 2022-05-18 | 24.59 | $24.62 | 76400 |
| 2022-05-17 | 24.58 | $24.58 | 112000 |
| 2022-05-16 | 24.58 | $24.70 | 63900 |
| 2022-05-13 | 24.57 | $24.51 | 53800 |
| 2022-05-12 | 24.58 | $24.48 | 70000 |
| 2022-05-11 | 24.59 | $24.32 | 86500 |
| 2022-05-10 | 24.62 | $24.31 | 71500 |
| 2022-05-09 | 24.65 | $24.20 | 147400 |
| 2022-05-06 | 24.70 | $24.43 | 164600 |
| 2022-05-05 | 24.73 | $24.63 | 172600 |
| 2022-05-04 | 24.74 | $24.79 | 178900 |
| 2022-05-03 | 24.73 | $24.55 | 260000 |
| 2022-05-02 | 24.75 | $24.52 | 379200 |
| 2022-04-29 | 24.77 | $24.79 | 302400 |
| 2022-04-28 | 24.77 | $24.80 | 134700 |
| 2022-04-27 | 24.77 | $24.58 | 84100 |
| 2022-04-26 | 24.79 | $24.69 | 60900 |
| 2022-04-25 | 24.80 | $24.67 | 102800 |
| 2022-04-22 | 24.81 | $24.63 | 132600 |
| 2022-04-21 | 24.83 | $24.58 | 95100 |
| 2022-04-20 | 24.86 | $24.70 | 77500 |
| 2022-04-19 | 24.87 | $24.58 | 154700 |
| 2022-04-18 | 24.90 | $24.59 | 105200 |
| 2022-04-14 | 24.94 | $24.57 | 98000 |
| 2022-04-13 | 24.97 | $24.60 | 111900 |
| 2022-04-12 | 25.01 | $24.88 | 73700 |
| 2022-04-11 | 25.03 | $24.81 | 364700 |
| 2022-04-08 | 25.05 | $24.91 | 137900 |
| 2022-04-07 | 25.07 | $24.91 | 48400 |
| 2022-04-06 | 25.08 | $24.90 | 140700 |
| 2022-04-05 | 25.10 | $25.10 | 156500 |
| 2022-04-04 | 25.10 | $25.32 | 47100 |
| 2022-04-01 | 25.08 | $25.23 | 42100 |
| 2022-03-31 | 25.06 | $25.26 | 131200 |
| 2022-03-30 | 25.04 | $25.38 | 113100 |
| 2022-03-29 | 25.01 | $25.14 | 77000 |
| 2022-03-28 | 24.99 | $25.04 | 44500 |
| 2022-03-25 | 24.99 | $24.90 | 193800 |
| 2022-03-24 | 25.00 | $24.97 | 59500 |
| 2022-03-23 | 25.00 | $24.96 | 53000 |
| 2022-03-22 | 25.01 | $24.94 | 111100 |
| 2022-03-21 | 25.01 | $24.95 | 65200 |
| 2022-03-18 | 25.02 | $25.07 | 46100 |
| 2022-03-17 | 25.01 | $25.08 | 52600 |
| 2022-03-16 | 25.01 | $24.90 | 81300 |
| 2022-03-15 | 25.02 | $24.87 | 101900 |
| 2022-03-14 | 25.03 | $24.75 | 191500 |
| 2022-03-11 | 25.06 | $24.95 | 66600 |
| 2022-03-10 | 25.07 | $24.96 | 126200 |
| 2022-03-09 | 25.09 | $25.00 | 52000 |
| 2022-03-08 | 25.10 | $24.91 | 97600 |
| 2022-03-07 | 25.11 | $24.90 | 277300 |
| 2022-03-04 | 25.14 | $25.02 | 101900 |
| 2022-03-03 | 25.15 | $25.03 | 61100 |
| 2022-03-02 | 25.16 | $25.04 | 66500 |
| 2022-03-01 | 25.18 | $25.05 | 79100 |
| 2022-02-28 | 25.19 | $24.97 | 129400 |
| 2022-02-25 | 25.21 | $25.07 | 39900 |
| 2022-02-24 | 25.23 | $24.93 | 168000 |
| 2022-02-23 | 25.26 | $24.97 | 67100 |
| 2022-02-22 | 25.29 | $25.09 | 89400 |
| 2022-02-18 | 25.31 | $25.15 | 98900 |
| 2022-02-17 | 25.33 | $25.16 | 71700 |
| 2022-02-16 | 25.34 | $25.25 | 94800 |
| 2022-02-15 | 25.35 | $25.15 | 69800 |
| 2022-02-14 | 25.37 | $25.13 | 194800 |
| 2022-02-11 | 25.40 | $25.14 | 130200 |
| 2022-02-10 | 25.43 | $25.26 | 153200 |
| 2022-02-09 | 25.44 | $25.20 | 71900 |
| 2022-02-08 | 25.47 | $25.16 | 135900 |
| 2022-02-07 | 25.50 | $25.26 | 92000 |
| 2022-02-04 | 25.53 | $25.28 | 60100 |
| 2022-02-03 | 25.55 | $25.33 | 63000 |
| 2022-02-02 | 25.58 | $25.39 | 86900 |
| 2022-02-01 | 25.60 | $25.48 | 75000 |
| 2022-01-31 | 25.61 | $25.45 | 135200 |
| 2022-01-28 | 25.63 | $25.35 | 89300 |
| 2022-01-27 | 25.66 | $25.36 | 102100 |
| 2022-01-26 | 25.69 | $25.43 | 100200 |
| 2022-01-25 | 25.71 | $25.45 | 98100 |
| 2022-01-24 | 25.74 | $25.47 | 65400 |
| 2022-01-21 | 25.77 | $25.53 | 71100 |
| 2022-01-20 | 25.79 | $25.51 | 79100 |
| 2022-01-19 | 25.82 | $25.51 | 63200 |
| 2022-01-18 | 25.86 | $25.52 | 85500 |
| 2022-01-14 | 25.89 | $25.70 | 64000 |
| 2022-01-13 | 25.91 | $25.73 | 48000 |
| 2022-01-12 | 25.93 | $25.98 | 38500 |
| 2022-01-11 | 25.93 | $26.05 | 44700 |
| 2022-01-10 | 25.91 | $25.90 | 53500 |
| 2022-01-07 | 25.92 | $25.97 | 51900 |
| 2022-01-06 | 25.91 | $25.97 | 155900 |
| 2022-01-05 | 25.90 | $25.77 | 84500 |
| 2022-01-04 | 25.92 | $25.86 | 57000 |
| 2022-01-03 | 25.92 | $25.98 | 46900 |
| 2021-12-31 | 25.92 | $26.07 | 104500 |
| 2021-12-30 | 25.90 | $26.07 | 62100 |
| 2021-12-29 | 25.89 | $25.94 | 37200 |
| 2021-12-28 | 25.88 | $25.88 | 39700 |
| 2021-12-27 | 25.88 | $25.84 | 42500 |
| 2021-12-23 | 25.88 | $25.89 | 40600 |
| 2021-12-22 | 25.88 | $25.86 | 103900 |
| 2021-12-21 | 25.89 | $25.82 | 75400 |
| 2021-12-20 | 25.89 | $25.76 | 60900 |
| 2021-12-17 | 25.91 | $25.83 | 105500 |
| 2021-12-16 | 25.91 | $25.93 | 33600 |
| 2021-12-15 | 25.91 | $25.83 | 61400 |
| 2021-12-14 | 25.92 | $25.84 | 41100 |
| 2021-12-13 | 25.93 | $25.89 | 35400 |
| 2021-12-10 | 25.93 | $25.85 | 37900 |
| 2021-12-09 | 25.94 | $25.87 | 34600 |
| 2021-12-08 | 25.95 | $25.88 | 88600 |
| 2021-12-07 | 25.96 | $26.00 | 56900 |
| 2021-12-06 | 25.95 | $25.95 | 35500 |
| 2021-12-03 | 25.95 | $25.92 | 78400 |
| 2021-12-02 | 25.96 | $25.92 | 75500 |
| 2021-12-01 | 25.96 | $25.91 | 66600 |
| 2021-11-30 | 25.97 | $25.98 | 340200 |
| 2021-11-29 | 25.97 | $25.78 | 47300 |
| 2021-11-26 | 25.99 | $25.69 | 244900 |
| 2021-11-24 | 26.02 | $25.91 | 69300 |
| 2021-11-23 | 26.03 | $25.93 | 47200 |
| 2021-11-22 | 26.04 | $25.99 | 162500 |
| 2021-11-19 | 26.04 | $25.88 | 39000 |
| 2021-11-18 | 26.06 | $25.91 | 69400 |
| 2021-11-17 | 26.08 | $25.90 | 60300 |
| 2021-11-16 | 26.09 | $25.94 | 43300 |
| 2021-11-15 | 26.11 | $25.97 | 233100 |
| 2021-11-12 | 26.13 | $25.96 | 66600 |
| 2021-11-11 | 26.14 | $25.99 | 40600 |
| 2021-11-10 | 26.16 | $26.03 | 108000 |
| 2021-11-09 | 26.17 | $26.05 | 26300 |
| 2021-11-08 | 26.19 | $26.03 | 86200 |
| 2021-11-05 | 26.20 | $26.08 | 71600 |
| 2021-11-04 | 26.21 | $26.09 | 467700 |
| 2021-11-03 | 26.23 | $26.12 | 54300 |
| 2021-11-02 | 26.24 | $26.11 | 57600 |
| 2021-11-01 | 26.25 | $26.12 | 99200 |
| 2021-10-29 | 26.27 | $26.12 | 200700 |
| 2021-10-28 | 26.28 | $26.26 | 65000 |
| 2021-10-27 | 26.28 | $26.33 | 48500 |
| 2021-10-26 | 26.28 | $26.30 | 64600 |
| 2021-10-25 | 26.28 | $26.27 | 57100 |
| 2021-10-22 | 26.28 | $26.28 | 33700 |
| 2021-10-21 | 26.28 | $26.29 | 19200 |
| 2021-10-20 | 26.28 | $26.30 | 62200 |
| 2021-10-19 | 26.27 | $26.27 | 36900 |
| 2021-10-18 | 26.27 | $26.29 | 39100 |
| 2021-10-15 | 26.27 | $26.29 | 31800 |
| 2021-10-14 | 26.27 | $26.39 | 67500 |
| 2021-10-13 | 26.26 | $26.54 | 55100 |
| 2021-10-12 | 26.23 | $26.32 | 48900 |
| 2021-10-11 | 26.22 | $26.30 | 21400 |
| 2021-10-08 | 26.21 | $26.19 | 46900 |
| 2021-10-07 | 26.21 | $26.19 | 43800 |
| 2021-10-06 | 26.21 | $26.16 | 52300 |
| 2021-10-05 | 26.22 | $26.15 | 55300 |
| 2021-10-04 | 26.22 | $26.11 | 66300 |
| 2021-10-01 | 26.24 | $26.25 | 39400 |
| 2021-09-30 | 26.24 | $26.21 | 284900 |
| 2021-09-29 | 26.24 | $26.19 | 66200 |
| 2021-09-28 | 26.24 | $25.96 | 77200 |
| 2021-09-27 | 26.27 | $26.15 | 60600 |
| 2021-09-24 | 26.29 | $26.20 | 35200 |
| 2021-09-23 | 26.29 | $26.25 | 41300 |
| 2021-09-22 | 26.30 | $26.41 | 87900 |
| 2021-09-21 | 26.29 | $26.14 | 42800 |
| 2021-09-20 | 26.30 | $26.15 | 51500 |
| 2021-09-17 | 26.32 | $26.25 | 36600 |
| 2021-09-16 | 26.33 | $26.26 | 44600 |
| 2021-09-15 | 26.33 | $26.23 | 60900 |
| 2021-09-14 | 26.34 | $26.26 | 45100 |
| 2021-09-13 | 26.35 | $26.28 | 37900 |
| 2021-09-10 | 26.36 | $26.31 | 37400 |
| 2021-09-09 | 26.37 | $26.27 | 21300 |
| 2021-09-08 | 26.38 | $26.20 | 49300 |
| 2021-09-07 | 26.39 | $26.31 | 19300 |
| 2021-09-03 | 26.40 | $26.44 | 34400 |
| 2021-09-02 | 26.40 | $26.45 | 28500 |
| 2021-09-01 | 26.39 | $26.37 | 53600 |
| 2021-08-31 | 26.40 | $26.23 | 320700 |
| 2021-08-30 | 26.41 | $26.40 | 61900 |
| 2021-08-27 | 26.42 | $26.52 | 51600 |
| 2021-08-26 | 26.40 | $26.33 | 25700 |
| 2021-08-25 | 26.41 | $26.38 | 37500 |
| 2021-08-24 | 26.42 | $26.37 | 34100 |
| 2021-08-23 | 26.42 | $26.33 | 34700 |
| 2021-08-20 | 26.43 | $26.37 | 30300 |
| 2021-08-19 | 26.44 | $26.35 | 60300 |
| 2021-08-18 | 26.45 | $26.42 | 38300 |
| 2021-08-17 | 26.45 | $26.44 | 44500 |
| 2021-08-16 | 26.45 | $26.46 | 35500 |
| 2021-08-13 | 26.45 | $26.49 | 54000 |
| 2021-08-12 | 26.44 | $26.51 | 38900 |
| 2021-08-11 | 26.44 | $26.39 | 26900 |
| 2021-08-10 | 26.44 | $26.37 | 50700 |
| 2021-08-09 | 26.45 | $26.55 | 36500 |
| 2021-08-06 | 26.44 | $26.62 | 47200 |
| 2021-08-05 | 26.42 | $26.61 | 52500 |
| 2021-08-04 | 26.40 | $26.54 | 50300 |
| 2021-08-03 | 26.39 | $26.57 | 46000 |
| 2021-08-02 | 26.37 | $26.58 | 71200 |
| 2021-07-30 | 26.34 | $26.50 | 176100 |
| 2021-07-29 | 26.33 | $26.21 | 49400 |
| 2021-07-28 | 26.34 | $26.13 | 29700 |
| 2021-07-27 | 26.36 | $26.11 | 29600 |
| 2021-07-26 | 26.39 | $26.14 | 23700 |
| 2021-07-23 | 26.41 | $26.16 | 58100 |
| 2021-07-22 | 26.44 | $26.13 | 40900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.59
2026-07-17
Close Price
$20.30
Vol: 137500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.55
Average
23.52
Maximum
26.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.59 | $20.30 | 137500 |
| 2026-07-16 | 20.62 | $20.64 | 121500 |
| 2026-07-15 | 20.61 | $20.68 | 76000 |
| 2026-07-14 | 20.61 | $20.56 | 72700 |
| 2026-07-13 | 20.61 | $20.56 | 76300 |
| 2026-07-10 | 20.61 | $20.65 | 80800 |
| 2026-07-09 | 20.61 | $20.67 | 77200 |
| 2026-07-08 | 20.60 | $20.66 | 209100 |
| 2026-07-07 | 20.59 | $20.71 | 120209 |
| 2026-07-06 | 20.58 | $20.80 | 308700 |
| 2026-07-02 | 20.56 | $20.61 | 211000 |
| 2026-07-01 | 20.56 | $20.63 | 439100 |
| 2026-06-30 | 20.55 | $20.48 | 1.1M |
| 2026-06-29 | 20.57 | $20.55 | 201700 |
| 2026-06-26 | 20.58 | $20.45 | 112700 |
| 2026-06-25 | 20.60 | $20.47 | 106100 |
| 2026-06-24 | 20.62 | $20.55 | 96600 |
| 2026-06-23 | 20.64 | $20.48 | 79100 |
| 2026-06-22 | 20.67 | $20.53 | 109200 |
| 2026-06-18 | 20.69 | $20.60 | 123100 |
| 2026-06-17 | 20.71 | $20.59 | 159200 |
| 2026-06-16 | 20.74 | $20.68 | 83700 |
| 2026-06-15 | 20.76 | $20.76 | 76700 |
| 2026-06-12 | 20.77 | $20.63 | 83400 |
| 2026-06-11 | 20.80 | $20.62 | 98100 |
| 2026-06-10 | 20.83 | $20.40 | 64800 |
| 2026-06-09 | 20.89 | $20.50 | 101400 |
| 2026-06-08 | 20.95 | $20.62 | 62800 |
| 2026-06-05 | 21.00 | $20.69 | 117400 |
| 2026-06-04 | 21.04 | $20.71 | 61900 |
| 2026-06-03 | 21.09 | $20.76 | 132400 |
| 2026-06-02 | 21.14 | $20.97 | 97400 |
| 2026-06-01 | 21.17 | $21.02 | 118300 |
| 2026-05-29 | 21.21 | $21.02 | 159500 |
| 2026-05-28 | 21.24 | $21.07 | 67334 |
| 2026-05-27 | 21.27 | $21.11 | 69100 |
| 2026-05-26 | 21.30 | $21.07 | 65632 |
| 2026-05-22 | 21.33 | $20.98 | 86000 |
| 2026-05-21 | 21.38 | $21.00 | 77700 |
| 2026-05-20 | 21.42 | $21.07 | 89500 |
| 2026-05-19 | 21.47 | $21.05 | 87100 |
| 2026-05-18 | 21.51 | $21.21 | 54000 |
| 2026-05-15 | 21.55 | $21.22 | 101100 |
| 2026-05-14 | 21.58 | $21.45 | 53400 |
| 2026-05-13 | 21.59 | $21.53 | 42900 |
| 2026-05-12 | 21.60 | $21.57 | 50245 |
| 2026-05-11 | 21.61 | $21.63 | 82200 |
| 2026-05-08 | 21.61 | $21.69 | 52500 |
| 2026-05-07 | 21.61 | $21.67 | 58700 |
| 2026-05-06 | 21.61 | $21.68 | 43400 |
| 2026-05-05 | 21.60 | $21.58 | 35400 |
| 2026-05-04 | 21.61 | $21.59 | 93300 |
| 2026-05-01 | 21.61 | $21.59 | 70400 |
| 2026-04-30 | 21.62 | $21.52 | 72400 |
| 2026-04-29 | 21.63 | $21.46 | 48000 |
| 2026-04-28 | 21.64 | $21.55 | 44800 |
| 2026-04-27 | 21.65 | $21.59 | 58500 |
| 2026-04-24 | 21.65 | $21.64 | 53100 |
| 2026-04-23 | 21.65 | $21.59 | 73500 |
| 2026-04-22 | 21.65 | $21.59 | 68400 |
| 2026-04-21 | 21.65 | $21.49 | 56518 |
| 2026-04-20 | 21.66 | $21.59 | 50515 |
| 2026-04-17 | 21.67 | $21.66 | 82300 |
| 2026-04-16 | 21.66 | $21.56 | 122600 |
| 2026-04-15 | 21.67 | $22.04 | 56500 |
| 2026-04-14 | 21.63 | $21.97 | 88600 |
| 2026-04-13 | 21.60 | $21.85 | 66200 |
| 2026-04-10 | 21.58 | $21.81 | 61210 |
| 2026-04-09 | 21.57 | $21.75 | 44700 |
| 2026-04-08 | 21.56 | $21.67 | 101100 |
| 2026-04-07 | 21.57 | $21.50 | 146300 |
| 2026-04-06 | 21.59 | $21.52 | 49000 |
| 2026-04-02 | 21.62 | $21.40 | 102000 |
| 2026-04-01 | 21.66 | $21.34 | 81400 |
| 2026-03-31 | 21.71 | $21.26 | 552600 |
| 2026-03-30 | 21.79 | $21.39 | 72300 |
| 2026-03-27 | 21.85 | $21.51 | 101700 |
| 2026-03-26 | 21.91 | $21.60 | 90100 |
| 2026-03-25 | 21.96 | $21.69 | 112000 |
| 2026-03-24 | 22.02 | $21.58 | 110400 |
| 2026-03-23 | 22.08 | $21.59 | 115600 |
| 2026-03-20 | 22.15 | $21.49 | 111200 |
| 2026-03-19 | 22.24 | $21.87 | 66500 |
| 2026-03-18 | 22.29 | $21.97 | 47900 |
| 2026-03-17 | 22.34 | $22.01 | 33500 |
| 2026-03-16 | 22.39 | $21.96 | 65100 |
| 2026-03-13 | 22.44 | $22.04 | 50100 |
| 2026-03-12 | 22.49 | $22.15 | 66800 |
| 2026-03-11 | 22.53 | $22.20 | 41200 |
| 2026-03-10 | 22.56 | $22.25 | 62300 |
| 2026-03-09 | 22.59 | $22.26 | 91500 |
| 2026-03-06 | 22.62 | $22.34 | 89600 |
| 2026-03-05 | 22.64 | $22.62 | 38100 |
| 2026-03-04 | 22.64 | $22.75 | 45300 |
| 2026-03-03 | 22.62 | $22.73 | 124600 |
| 2026-03-02 | 22.60 | $22.80 | 193700 |
| 2026-02-27 | 22.57 | $22.69 | 533000 |
| 2026-02-26 | 22.55 | $22.63 | 95000 |
| 2026-02-25 | 22.53 | $22.65 | 96500 |
| 2026-02-24 | 22.52 | $22.66 | 73100 |
| 2026-02-23 | 22.50 | $22.65 | 59000 |
| 2026-02-20 | 22.49 | $22.72 | 78500 |
| 2026-02-19 | 22.46 | $22.69 | 59100 |
| 2026-02-18 | 22.44 | $22.64 | 44900 |
| 2026-02-17 | 22.42 | $22.60 | 70200 |
| 2026-02-13 | 22.40 | $22.42 | 56600 |
| 2026-02-12 | 22.41 | $22.36 | 95500 |
| 2026-02-11 | 22.42 | $22.33 | 57500 |
| 2026-02-10 | 22.43 | $22.31 | 53900 |
| 2026-02-09 | 22.45 | $22.33 | 34600 |
| 2026-02-06 | 22.47 | $22.35 | 64800 |
| 2026-02-05 | 22.48 | $22.37 | 55500 |
| 2026-02-04 | 22.50 | $22.39 | 56800 |
| 2026-02-03 | 22.51 | $22.38 | 68000 |
| 2026-02-02 | 22.53 | $22.48 | 42400 |
| 2026-01-30 | 22.53 | $22.46 | 83900 |
| 2026-01-29 | 22.54 | $22.42 | 48300 |
| 2026-01-28 | 22.55 | $22.52 | 63600 |
| 2026-01-27 | 22.55 | $22.58 | 49500 |
| 2026-01-26 | 22.55 | $22.62 | 84800 |
| 2026-01-23 | 22.54 | $22.59 | 64100 |
| 2026-01-22 | 22.53 | $22.58 | 77100 |
| 2026-01-21 | 22.52 | $22.50 | 210100 |
| 2026-01-20 | 22.52 | $22.18 | 158500 |
| 2026-01-16 | 22.54 | $22.39 | 127400 |
| 2026-01-15 | 22.55 | $22.80 | 117200 |
| 2026-01-14 | 22.51 | $22.74 | 110100 |
| 2026-01-13 | 22.48 | $22.67 | 88700 |
| 2026-01-12 | 22.46 | $22.58 | 59300 |
| 2026-01-09 | 22.44 | $22.61 | 62300 |
| 2026-01-08 | 22.41 | $22.56 | 73100 |
| 2026-01-07 | 22.39 | $22.56 | 47900 |
| 2026-01-06 | 22.37 | $22.52 | 98900 |
| 2026-01-05 | 22.35 | $22.56 | 103100 |
| 2026-01-02 | 22.33 | $22.57 | 75700 |
| 2025-12-31 | 22.30 | $22.27 | 180100 |
| 2025-12-30 | 22.31 | $22.28 | 114700 |
| 2025-12-29 | 22.31 | $22.41 | 102800 |
| 2025-12-26 | 22.30 | $22.40 | 50700 |
| 2025-12-24 | 22.30 | $22.38 | 59900 |
| 2025-12-23 | 22.29 | $22.27 | 122700 |
| 2025-12-22 | 22.30 | $22.31 | 162800 |
| 2025-12-19 | 22.30 | $22.21 | 69100 |
| 2025-12-18 | 22.31 | $22.27 | 136300 |
| 2025-12-17 | 22.32 | $22.21 | 73500 |
| 2025-12-16 | 22.33 | $22.25 | 94600 |
| 2025-12-15 | 22.34 | $22.21 | 81100 |
| 2025-12-12 | 22.36 | $22.30 | 67300 |
| 2025-12-11 | 22.36 | $22.48 | 178100 |
| 2025-12-10 | 22.35 | $22.26 | 122500 |
| 2025-12-09 | 22.36 | $22.30 | 75100 |
| 2025-12-08 | 22.38 | $22.21 | 79700 |
| 2025-12-05 | 22.40 | $22.28 | 71300 |
| 2025-12-04 | 22.42 | $22.30 | 119500 |
| 2025-12-03 | 22.44 | $22.43 | 68700 |
| 2025-12-02 | 22.44 | $22.48 | 134200 |
| 2025-12-01 | 22.45 | $22.46 | 107500 |
| 2025-11-28 | 22.46 | $22.45 | 160100 |
| 2025-11-26 | 22.47 | $22.62 | 87200 |
| 2025-11-25 | 22.46 | $22.45 | 80900 |
| 2025-11-24 | 22.48 | $22.45 | 111200 |
| 2025-11-21 | 22.50 | $22.15 | 92700 |
| 2025-11-20 | 22.55 | $22.21 | 61400 |
| 2025-11-19 | 22.60 | $22.30 | 68400 |
| 2025-11-18 | 22.65 | $22.21 | 59900 |
| 2025-11-17 | 22.72 | $22.24 | 81100 |
| 2025-11-14 | 22.78 | $22.47 | 34100 |
| 2025-11-13 | 22.83 | $22.48 | 57500 |
| 2025-11-12 | 22.88 | $22.69 | 63200 |
| 2025-11-11 | 22.92 | $22.83 | 41200 |
| 2025-11-10 | 22.94 | $22.83 | 61900 |
| 2025-11-07 | 22.97 | $22.74 | 81600 |
| 2025-11-06 | 23.00 | $22.72 | 71400 |
| 2025-11-05 | 23.04 | $22.69 | 52800 |
| 2025-11-04 | 23.09 | $22.68 | 89200 |
| 2025-11-03 | 23.14 | $22.75 | 91500 |
| 2025-10-31 | 23.19 | $22.78 | 179500 |
| 2025-10-30 | 23.23 | $22.78 | 66100 |
| 2025-10-29 | 23.28 | $23.15 | 47400 |
| 2025-10-28 | 23.30 | $23.20 | 49500 |
| 2025-10-27 | 23.31 | $23.22 | 55000 |
| 2025-10-24 | 23.32 | $23.22 | 50000 |
| 2025-10-23 | 23.33 | $23.20 | 57300 |
| 2025-10-22 | 23.34 | $23.35 | 38300 |
| 2025-10-21 | 23.34 | $23.57 | 30100 |
| 2025-10-20 | 23.32 | $23.53 | 65300 |
| 2025-10-17 | 23.30 | $23.22 | 108900 |
| 2025-10-16 | 23.31 | $23.34 | 48600 |
| 2025-10-15 | 23.32 | $23.34 | 38100 |
| 2025-10-14 | 23.33 | $23.27 | 36500 |
| 2025-10-13 | 23.34 | $23.22 | 23300 |
| 2025-10-10 | 23.37 | $23.11 | 45100 |
| 2025-10-09 | 23.41 | $23.26 | 49400 |
| 2025-10-08 | 23.44 | $23.35 | 44000 |
| 2025-10-07 | 23.46 | $23.35 | 46400 |
| 2025-10-06 | 23.48 | $23.40 | 26000 |
| 2025-10-03 | 23.49 | $23.40 | 45300 |
| 2025-10-02 | 23.51 | $23.48 | 46800 |
| 2025-10-01 | 23.51 | $23.44 | 61600 |
| 2025-09-30 | 23.51 | $23.05 | 137800 |
| 2025-09-29 | 23.55 | $23.18 | 52600 |
| 2025-09-26 | 23.58 | $23.28 | 39100 |
| 2025-09-25 | 23.59 | $23.34 | 45100 |
| 2025-09-24 | 23.59 | $23.55 | 54100 |
| 2025-09-23 | 23.58 | $23.60 | 51900 |
| 2025-09-22 | 23.55 | $23.63 | 40900 |
| 2025-09-19 | 23.52 | $23.71 | 40000 |
| 2025-09-18 | 23.49 | $23.84 | 50600 |
| 2025-09-17 | 23.43 | $23.84 | 47600 |
| 2025-09-16 | 23.38 | $23.91 | 82500 |
| 2025-09-15 | 23.31 | $24.09 | 79800 |
| 2025-09-12 | 23.22 | $23.88 | 51200 |
| 2025-09-11 | 23.15 | $23.77 | 64200 |
| 2025-09-10 | 23.09 | $23.46 | 52100 |
| 2025-09-09 | 23.05 | $23.37 | 51500 |
| 2025-09-08 | 23.02 | $23.35 | 72000 |
| 2025-09-05 | 22.99 | $23.17 | 47700 |
| 2025-09-04 | 22.97 | $22.92 | 58500 |
| 2025-09-03 | 22.98 | $22.76 | 69900 |
| 2025-09-02 | 23.00 | $22.62 | 73800 |
| 2025-08-29 | 23.04 | $22.57 | 302100 |
| 2025-08-28 | 23.08 | $22.86 | 43700 |
| 2025-08-27 | 23.10 | $22.90 | 53500 |
| 2025-08-26 | 23.11 | $23.07 | 48700 |
| 2025-08-25 | 23.11 | $23.15 | 59300 |
| 2025-08-22 | 23.10 | $23.36 | 45400 |
| 2025-08-21 | 23.06 | $23.22 | 49300 |
| 2025-08-20 | 23.03 | $23.36 | 40800 |
| 2025-08-19 | 22.99 | $23.27 | 70200 |
| 2025-08-18 | 22.94 | $23.16 | 62100 |
| 2025-08-15 | 22.91 | $23.06 | 40600 |
| 2025-08-14 | 22.88 | $23.09 | 123500 |
| 2025-08-13 | 22.85 | $23.15 | 66000 |
| 2025-08-12 | 22.81 | $22.95 | 51800 |
| 2025-08-11 | 22.79 | $22.89 | 39700 |
| 2025-08-08 | 22.78 | $22.82 | 55800 |
| 2025-08-07 | 22.78 | $22.73 | 55400 |
| 2025-08-06 | 22.78 | $22.70 | 86000 |
| 2025-08-05 | 22.80 | $22.93 | 56500 |
| 2025-08-04 | 22.79 | $23.10 | 46800 |
| 2025-08-01 | 22.76 | $23.02 | 50600 |
| 2025-07-31 | 22.74 | $23.18 | 219300 |
| 2025-07-30 | 22.70 | $22.89 | 46000 |
| 2025-07-29 | 22.69 | $22.84 | 46800 |
| 2025-07-28 | 22.68 | $22.58 | 61500 |
| 2025-07-25 | 22.69 | $22.39 | 43400 |
| 2025-07-24 | 22.72 | $22.37 | 50700 |
| 2025-07-23 | 22.76 | $22.35 | 58800 |
| 2025-07-22 | 22.79 | $22.38 | 52300 |
| 2025-07-21 | 22.83 | $22.54 | 61600 |
| 2025-07-18 | 22.85 | $22.71 | 37900 |
| 2025-07-17 | 22.85 | $22.77 | 58000 |
| 2025-07-16 | 22.84 | $22.90 | 45900 |
| 2025-07-15 | 22.82 | $22.90 | 45700 |
| 2025-07-14 | 22.79 | $23.05 | 67900 |
| 2025-07-11 | 22.74 | $23.19 | 53500 |
| 2025-07-10 | 22.67 | $23.20 | 36500 |
| 2025-07-09 | 22.59 | $23.10 | 47800 |
| 2025-07-08 | 22.52 | $23.06 | 57100 |
| 2025-07-07 | 22.45 | $22.84 | 90200 |
| 2025-07-03 | 22.39 | $22.79 | 20600 |
| 2025-07-02 | 22.34 | $22.83 | 66900 |
| 2025-07-01 | 22.27 | $22.46 | 94900 |
| 2025-06-30 | 22.24 | $22.20 | 340700 |
| 2025-06-27 | 22.24 | $22.35 | 56200 |
| 2025-06-26 | 22.21 | $22.51 | 64700 |
| 2025-06-25 | 22.17 | $22.47 | 76900 |
| 2025-06-24 | 22.13 | $22.53 | 62200 |
| 2025-06-23 | 22.08 | $22.41 | 53400 |
| 2025-06-20 | 22.04 | $22.42 | 60600 |
| 2025-06-18 | 22.00 | $22.51 | 167400 |
| 2025-06-17 | 21.94 | $22.00 | 47100 |
| 2025-06-16 | 21.94 | $21.91 | 74400 |
| 2025-06-13 | 21.94 | $21.91 | 71900 |
| 2025-06-12 | 21.94 | $21.94 | 47700 |
| 2025-06-11 | 21.95 | $21.91 | 52600 |
| 2025-06-10 | 21.95 | $22.00 | 44300 |
| 2025-06-09 | 21.95 | $21.93 | 51000 |
| 2025-06-06 | 21.96 | $21.93 | 42800 |
| 2025-06-05 | 21.98 | $22.03 | 43400 |
| 2025-06-04 | 21.98 | $21.95 | 34900 |
| 2025-06-03 | 22.00 | $21.91 | 44000 |
| 2025-06-02 | 22.02 | $21.93 | 67000 |
| 2025-05-30 | 22.05 | $22.04 | 287100 |
| 2025-05-29 | 22.07 | $21.91 | 48800 |
| 2025-05-28 | 22.10 | $21.85 | 89100 |
| 2025-05-27 | 22.14 | $21.98 | 54800 |
| 2025-05-23 | 22.18 | $21.83 | 55200 |
| 2025-05-22 | 22.24 | $21.87 | 45800 |
| 2025-05-21 | 22.29 | $21.76 | 101200 |
| 2025-05-20 | 22.37 | $22.03 | 85400 |
| 2025-05-19 | 22.42 | $22.08 | 102500 |
| 2025-05-16 | 22.46 | $22.10 | 115300 |
| 2025-05-15 | 22.51 | $22.08 | 116500 |
| 2025-05-14 | 22.56 | $22.10 | 88700 |
| 2025-05-13 | 22.61 | $22.27 | 286000 |
| 2025-05-12 | 22.65 | $22.55 | 107700 |
| 2025-05-09 | 22.66 | $22.55 | 37200 |
| 2025-05-08 | 22.67 | $22.59 | 50500 |
| 2025-05-07 | 22.68 | $22.72 | 50700 |
| 2025-05-06 | 22.68 | $22.53 | 48000 |
| 2025-05-05 | 22.69 | $22.49 | 80400 |
| 2025-05-02 | 22.71 | $22.59 | 69700 |
| 2025-05-01 | 22.72 | $22.55 | 61300 |
| 2025-04-30 | 22.74 | $22.69 | 40200 |
| 2025-04-29 | 22.74 | $22.90 | 37900 |
| 2025-04-28 | 22.73 | $22.97 | 26800 |
| 2025-04-25 | 22.70 | $22.98 | 31100 |
| 2025-04-24 | 22.68 | $22.89 | 33100 |
| 2025-04-23 | 22.67 | $22.80 | 70300 |
| 2025-04-22 | 22.67 | $22.55 | 97700 |
| 2025-04-21 | 22.70 | $22.42 | 57700 |
| 2025-04-17 | 22.74 | $22.51 | 38100 |
| 2025-04-16 | 22.79 | $22.50 | 58500 |
| 2025-04-15 | 22.84 | $22.80 | 51500 |
| 2025-04-14 | 22.86 | $22.74 | 63400 |
| 2025-04-11 | 22.90 | $22.50 | 99200 |
| 2025-04-10 | 22.97 | $22.68 | 106200 |
| 2025-04-09 | 23.03 | $23.07 | 139000 |
| 2025-04-08 | 23.05 | $22.63 | 127100 |
| 2025-04-07 | 23.12 | $22.44 | 116400 |
| 2025-04-04 | 23.22 | $22.75 | 129400 |
| 2025-04-03 | 23.28 | $22.67 | 56200 |
| 2025-04-02 | 23.36 | $22.92 | 43600 |
| 2025-04-01 | 23.42 | $22.81 | 105900 |
| 2025-03-31 | 23.50 | $22.75 | 536700 |
| 2025-03-28 | 23.58 | $23.06 | 96400 |
| 2025-03-27 | 23.64 | $23.35 | 72400 |
| 2025-03-26 | 23.68 | $23.29 | 76300 |
| 2025-03-25 | 23.72 | $23.59 | 38100 |
| 2025-03-24 | 23.74 | $23.52 | 55800 |
| 2025-03-21 | 23.77 | $23.59 | 39900 |
| 2025-03-20 | 23.79 | $23.68 | 44700 |
| 2025-03-19 | 23.80 | $23.85 | 37000 |
| 2025-03-18 | 23.80 | $23.92 | 31100 |
| 2025-03-17 | 23.79 | $24.01 | 32100 |
| 2025-03-14 | 23.77 | $23.91 | 49700 |
| 2025-03-13 | 23.75 | $23.77 | 44000 |
| 2025-03-12 | 23.75 | $23.66 | 65400 |
| 2025-03-11 | 23.77 | $23.62 | 48200 |
| 2025-03-10 | 23.78 | $23.60 | 54700 |
| 2025-03-07 | 23.81 | $23.65 | 60400 |
| 2025-03-06 | 23.83 | $23.67 | 65500 |
| 2025-03-05 | 23.85 | $23.78 | 74200 |
| 2025-03-04 | 23.86 | $23.62 | 75400 |
| 2025-03-03 | 23.88 | $23.76 | 41200 |
| 2025-02-28 | 23.90 | $23.90 | 111300 |
| 2025-02-27 | 23.90 | $23.98 | 59000 |
| 2025-02-26 | 23.89 | $24.03 | 55100 |
| 2025-02-25 | 23.87 | $24.11 | 44800 |
| 2025-02-24 | 23.85 | $23.86 | 62200 |
| 2025-02-21 | 23.85 | $23.81 | 37400 |
| 2025-02-20 | 23.86 | $23.81 | 34500 |
| 2025-02-19 | 23.87 | $23.71 | 49300 |
| 2025-02-18 | 23.89 | $23.74 | 49400 |
| 2025-02-14 | 23.91 | $23.83 | 31400 |
| 2025-02-13 | 23.92 | $23.76 | 36800 |
| 2025-02-12 | 23.94 | $23.71 | 59500 |
| 2025-02-11 | 23.97 | $23.90 | 44100 |
| 2025-02-10 | 23.99 | $23.97 | 42900 |
| 2025-02-07 | 23.99 | $24.01 | 62500 |
| 2025-02-06 | 24.00 | $24.11 | 55600 |
| 2025-02-05 | 23.99 | $24.18 | 92800 |
| 2025-02-04 | 23.98 | $23.96 | 55400 |
| 2025-02-03 | 24.00 | $23.78 | 59300 |
| 2025-01-31 | 24.03 | $23.77 | 218600 |
| 2025-01-30 | 24.07 | $23.93 | 67700 |
| 2025-01-29 | 24.09 | $23.80 | 84100 |
| 2025-01-28 | 24.13 | $23.92 | 49800 |
| 2025-01-27 | 24.16 | $23.93 | 174800 |
| 2025-01-24 | 24.19 | $24.03 | 37000 |
| 2025-01-23 | 24.21 | $23.95 | 63000 |
| 2025-01-22 | 24.24 | $24.13 | 29500 |
| 2025-01-21 | 24.25 | $24.12 | 78600 |
| 2025-01-17 | 24.26 | $23.99 | 70100 |
| 2025-01-16 | 24.28 | $24.36 | 75200 |
| 2025-01-15 | 24.27 | $24.43 | 85200 |
| 2025-01-14 | 24.25 | $24.12 | 77000 |
| 2025-01-13 | 24.26 | $24.19 | 120300 |
| 2025-01-10 | 24.26 | $24.19 | 81300 |
| 2025-01-08 | 24.25 | $24.26 | 252500 |
| 2025-01-07 | 24.24 | $24.22 | 162100 |
| 2025-01-06 | 24.23 | $24.35 | 114000 |
| 2025-01-03 | 24.20 | $24.43 | 90800 |
| 2025-01-02 | 24.16 | $24.40 | 234600 |
| 2024-12-31 | 24.13 | $24.41 | 510200 |
| 2024-12-30 | 24.08 | $24.39 | 98100 |
| 2024-12-27 | 24.03 | $24.39 | 144700 |
| 2024-12-26 | 23.98 | $24.27 | 74600 |
| 2024-12-24 | 23.94 | $24.06 | 68000 |
| 2024-12-23 | 23.92 | $24.11 | 125000 |
| 2024-12-20 | 23.90 | $24.19 | 151200 |
| 2024-12-19 | 23.86 | $24.00 | 400100 |
| 2024-12-18 | 23.84 | $24.06 | 170700 |
| 2024-12-17 | 23.82 | $24.23 | 460500 |
| 2024-12-16 | 23.78 | $24.13 | 196900 |
| 2024-12-13 | 23.74 | $23.97 | 511800 |
| 2024-12-12 | 23.72 | $23.73 | 228100 |
| 2024-12-11 | 23.73 | $23.73 | 144400 |
| 2024-12-10 | 23.73 | $23.73 | 117400 |
| 2024-12-09 | 23.74 | $23.70 | 72500 |
| 2024-12-06 | 23.75 | $23.70 | 55000 |
| 2024-12-05 | 23.76 | $23.69 | 45300 |
| 2024-12-04 | 23.78 | $23.61 | 271100 |
| 2024-12-03 | 23.80 | $23.57 | 99800 |
| 2024-12-02 | 23.84 | $23.50 | 314600 |
| 2024-11-29 | 23.88 | $23.60 | 1.0M |
| 2024-11-27 | 23.91 | $23.83 | 111400 |
| 2024-11-26 | 23.92 | $23.83 | 118400 |
| 2024-11-25 | 23.93 | $23.93 | 110000 |
| 2024-11-22 | 23.94 | $23.96 | 102600 |
| 2024-11-21 | 23.94 | $23.95 | 86700 |
| 2024-11-20 | 23.94 | $23.72 | 85200 |
| 2024-11-19 | 23.97 | $23.77 | 147400 |
| 2024-11-18 | 24.00 | $23.99 | 50400 |
| 2024-11-15 | 24.00 | $24.07 | 77400 |
| 2024-11-14 | 24.01 | $23.66 | 67000 |
| 2024-11-13 | 24.05 | $23.79 | 106800 |
| 2024-11-12 | 24.09 | $23.91 | 71700 |
| 2024-11-11 | 24.12 | $24.08 | 83300 |
| 2024-11-08 | 24.13 | $24.23 | 71700 |
| 2024-11-07 | 24.14 | $24.13 | 27500 |
| 2024-11-06 | 24.15 | $24.01 | 63200 |
| 2024-11-05 | 24.18 | $24.25 | 50000 |
| 2024-11-04 | 24.19 | $24.06 | 50700 |
| 2024-11-01 | 24.22 | $23.92 | 147600 |
| 2024-10-31 | 24.27 | $23.85 | 118400 |
| 2024-10-30 | 24.33 | $23.92 | 27400 |
| 2024-10-29 | 24.38 | $23.98 | 79500 |
| 2024-10-28 | 24.43 | $24.19 | 90200 |
| 2024-10-25 | 24.47 | $24.09 | 50600 |
| 2024-10-24 | 24.51 | $24.18 | 31000 |
| 2024-10-23 | 24.55 | $24.22 | 39900 |
| 2024-10-22 | 24.59 | $24.38 | 46200 |
| 2024-10-21 | 24.62 | $24.25 | 52600 |
| 2024-10-18 | 24.66 | $24.51 | 43000 |
| 2024-10-17 | 24.67 | $24.48 | 82400 |
| 2024-10-16 | 24.69 | $24.82 | 48800 |
| 2024-10-15 | 24.67 | $24.76 | 82000 |
| 2024-10-14 | 24.66 | $24.72 | 47000 |
| 2024-10-11 | 24.66 | $24.71 | 49800 |
| 2024-10-10 | 24.65 | $24.62 | 47400 |
| 2024-10-09 | 24.66 | $24.68 | 34200 |
| 2024-10-08 | 24.65 | $24.70 | 37900 |
| 2024-10-07 | 24.65 | $24.50 | 77200 |
| 2024-10-04 | 24.66 | $24.69 | 94000 |
| 2024-10-03 | 24.65 | $24.75 | 41900 |
| 2024-10-02 | 24.63 | $24.70 | 44500 |
| 2024-10-01 | 24.62 | $24.65 | 90800 |
| 2024-09-30 | 24.60 | $24.57 | 529400 |
| 2024-09-27 | 24.59 | $24.70 | 137800 |
| 2024-09-26 | 24.57 | $24.67 | 51200 |
| 2024-09-25 | 24.54 | $24.65 | 51200 |
| 2024-09-24 | 24.51 | $24.54 | 68100 |
| 2024-09-23 | 24.49 | $24.60 | 74400 |
| 2024-09-20 | 24.46 | $24.71 | 169100 |
| 2024-09-19 | 24.41 | $24.70 | 119600 |
| 2024-09-18 | 24.35 | $24.60 | 119300 |
| 2024-09-17 | 24.30 | $24.78 | 65200 |
| 2024-09-16 | 24.22 | $24.78 | 77200 |
| 2024-09-13 | 24.14 | $24.64 | 112500 |
| 2024-09-12 | 24.06 | $24.50 | 86600 |
| 2024-09-11 | 23.99 | $24.49 | 44500 |
| 2024-09-10 | 23.91 | $24.48 | 65600 |
| 2024-09-09 | 23.83 | $24.39 | 40800 |
| 2024-09-06 | 23.75 | $24.16 | 83500 |
| 2024-09-05 | 23.69 | $24.12 | 41200 |
| 2024-09-04 | 23.63 | $24.00 | 39300 |
| 2024-09-03 | 23.57 | $23.87 | 30900 |
| 2024-08-30 | 23.52 | $23.95 | 125000 |
| 2024-08-29 | 23.46 | $23.97 | 30600 |
| 2024-08-28 | 23.39 | $23.86 | 55100 |
| 2024-08-27 | 23.32 | $23.74 | 65700 |
| 2024-08-26 | 23.27 | $23.62 | 69800 |
| 2024-08-23 | 23.22 | $23.51 | 138600 |
| 2024-08-22 | 23.18 | $23.40 | 37000 |
| 2024-08-21 | 23.14 | $23.41 | 41600 |
| 2024-08-20 | 23.10 | $23.35 | 57700 |
| 2024-08-19 | 23.07 | $23.24 | 22700 |
| 2024-08-16 | 23.04 | $23.19 | 36000 |
| 2024-08-15 | 23.01 | $23.19 | 40300 |
| 2024-08-14 | 22.99 | $23.26 | 68600 |
| 2024-08-13 | 22.95 | $23.21 | 55000 |
| 2024-08-12 | 22.93 | $23.09 | 63400 |
| 2024-08-09 | 22.91 | $23.05 | 48400 |
| 2024-08-08 | 22.90 | $23.06 | 35100 |
| 2024-08-07 | 22.90 | $22.98 | 75300 |
| 2024-08-06 | 22.90 | $22.96 | 92300 |
| 2024-08-05 | 22.90 | $22.80 | 55100 |
| 2024-08-02 | 22.92 | $23.14 | 74300 |
| 2024-08-01 | 22.91 | $23.09 | 93200 |
| 2024-07-31 | 22.91 | $22.61 | 402100 |
| 2024-07-30 | 22.95 | $22.77 | 35200 |
| 2024-07-29 | 22.98 | $22.76 | 28500 |
| 2024-07-26 | 23.01 | $22.86 | 36700 |
| 2024-07-25 | 23.04 | $22.66 | 28400 |
| 2024-07-24 | 23.09 | $22.55 | 23700 |
| 2024-07-23 | 23.15 | $22.79 | 54000 |
| 2024-07-22 | 23.19 | $22.86 | 50200 |
| 2024-07-19 | 23.22 | $22.97 | 18100 |
| 2024-07-18 | 23.25 | $22.95 | 75800 |
| 2024-07-17 | 23.27 | $23.07 | 51600 |
| 2024-07-16 | 23.29 | $23.47 | 46600 |
| 2024-07-15 | 23.26 | $23.43 | 60800 |
| 2024-07-12 | 23.24 | $23.44 | 59800 |
| 2024-07-11 | 23.22 | $23.40 | 38600 |
| 2024-07-10 | 23.19 | $23.19 | 30900 |
| 2024-07-09 | 23.19 | $23.19 | 32200 |
| 2024-07-08 | 23.18 | $23.27 | 29100 |
| 2024-07-05 | 23.17 | $23.34 | 17500 |
| 2024-07-03 | 23.15 | $23.31 | 34100 |
| 2024-07-02 | 23.13 | $23.10 | 24700 |
| 2024-07-01 | 23.13 | $23.07 | 70900 |
| 2024-06-28 | 23.14 | $23.05 | 122700 |
| 2024-06-27 | 23.14 | $23.31 | 35200 |
| 2024-06-26 | 23.12 | $23.26 | 36400 |
| 2024-06-25 | 23.09 | $23.27 | 51900 |
| 2024-06-24 | 23.06 | $23.25 | 33800 |
| 2024-06-21 | 23.03 | $23.18 | 44800 |
| 2024-06-20 | 23.01 | $23.01 | 46400 |
| 2024-06-18 | 23.00 | $23.14 | 43200 |
| 2024-06-17 | 22.98 | $23.04 | 62100 |
| 2024-06-14 | 22.96 | $23.04 | 18000 |
| 2024-06-13 | 22.95 | $23.07 | 30200 |
| 2024-06-12 | 22.93 | $23.01 | 30000 |
| 2024-06-11 | 22.91 | $22.81 | 22000 |
| 2024-06-10 | 22.92 | $22.93 | 16100 |
| 2024-06-07 | 22.91 | $23.15 | 37200 |
| 2024-06-06 | 22.88 | $23.28 | 31600 |
| 2024-06-05 | 22.84 | $23.14 | 39500 |
| 2024-06-04 | 22.81 | $23.26 | 51600 |
| 2024-06-03 | 22.77 | $23.16 | 46900 |
| 2024-05-31 | 22.74 | $23.16 | 218500 |
| 2024-05-30 | 22.71 | $22.55 | 41000 |
| 2024-05-29 | 22.74 | $22.28 | 50600 |
| 2024-05-28 | 22.79 | $22.45 | 48700 |
| 2024-05-24 | 22.83 | $22.62 | 25800 |
| 2024-05-23 | 22.85 | $22.47 | 67700 |
| 2024-05-22 | 22.88 | $22.73 | 44800 |
| 2024-05-21 | 22.89 | $22.77 | 45300 |
| 2024-05-20 | 22.90 | $22.88 | 32300 |
| 2024-05-17 | 22.90 | $22.93 | 33200 |
| 2024-05-16 | 22.89 | $23.01 | 38900 |
| 2024-05-15 | 22.88 | $22.90 | 56900 |
| 2024-05-14 | 22.87 | $22.60 | 52900 |
| 2024-05-13 | 22.89 | $22.91 | 44700 |
| 2024-05-10 | 22.88 | $22.89 | 29300 |
| 2024-05-09 | 22.87 | $23.03 | 34900 |
| 2024-05-08 | 22.85 | $23.11 | 107700 |
| 2024-05-07 | 22.82 | $23.27 | 54900 |
| 2024-05-06 | 22.77 | $23.21 | 35900 |
| 2024-05-03 | 22.74 | $23.03 | 44900 |
| 2024-05-02 | 22.73 | $22.75 | 42800 |
| 2024-05-01 | 22.75 | $22.64 | 78400 |
| 2024-04-30 | 22.78 | $22.43 | 80400 |
| 2024-04-29 | 22.84 | $22.67 | 59300 |
| 2024-04-26 | 22.88 | $22.51 | 48000 |
| 2024-04-25 | 22.94 | $22.65 | 61300 |
| 2024-04-24 | 22.99 | $22.96 | 39300 |
| 2024-04-23 | 23.02 | $22.97 | 54400 |
| 2024-04-22 | 23.06 | $22.71 | 58200 |
| 2024-04-19 | 23.13 | $22.75 | 23900 |
| 2024-04-18 | 23.20 | $22.66 | 62600 |
| 2024-04-17 | 23.29 | $22.64 | 41700 |
| 2024-04-16 | 23.39 | $22.40 | 79900 |
| 2024-04-15 | 23.52 | $22.25 | 93500 |
| 2024-04-12 | 23.68 | $23.17 | 35800 |
| 2024-04-11 | 23.75 | $23.15 | 49200 |
| 2024-04-10 | 23.83 | $23.35 | 73200 |
| 2024-04-09 | 23.90 | $23.72 | 39300 |
| 2024-04-08 | 23.93 | $23.77 | 54500 |
| 2024-04-05 | 23.96 | $23.74 | 55700 |
| 2024-04-04 | 24.00 | $23.66 | 48500 |
| 2024-04-03 | 24.05 | $23.58 | 88000 |
| 2024-04-02 | 24.11 | $23.48 | 38600 |
| 2024-04-01 | 24.18 | $23.77 | 209200 |
| 2024-03-28 | 24.23 | $23.50 | 353300 |
| 2024-03-27 | 24.30 | $24.14 | 72800 |
| 2024-03-26 | 24.31 | $24.26 | 34500 |
| 2024-03-25 | 24.31 | $24.17 | 48700 |
| 2024-03-22 | 24.31 | $24.38 | 48100 |
| 2024-03-21 | 24.29 | $24.53 | 102200 |
| 2024-03-20 | 24.26 | $24.44 | 55500 |
| 2024-03-19 | 24.22 | $24.38 | 65000 |
| 2024-03-18 | 24.19 | $24.21 | 41300 |
| 2024-03-15 | 24.16 | $24.20 | 42400 |
| 2024-03-14 | 24.14 | $24.24 | 62800 |
| 2024-03-13 | 24.10 | $24.45 | 47000 |
| 2024-03-12 | 24.04 | $24.36 | 31700 |
| 2024-03-11 | 23.99 | $24.39 | 50200 |
| 2024-03-08 | 23.93 | $24.43 | 46800 |
| 2024-03-07 | 23.87 | $24.39 | 92600 |
| 2024-03-06 | 23.81 | $24.25 | 52500 |
| 2024-03-05 | 23.75 | $24.07 | 38900 |
| 2024-03-04 | 23.72 | $23.94 | 49700 |
| 2024-03-01 | 23.70 | $24.10 | 53300 |
| 2024-02-29 | 23.66 | $24.16 | 271300 |
| 2024-02-28 | 23.62 | $23.73 | 44300 |
| 2024-02-27 | 23.62 | $23.70 | 29400 |
| 2024-02-26 | 23.62 | $23.78 | 31600 |
| 2024-02-23 | 23.62 | $23.84 | 55700 |
| 2024-02-22 | 23.61 | $23.47 | 45800 |
| 2024-02-21 | 23.63 | $23.26 | 35900 |
| 2024-02-20 | 23.68 | $23.35 | 51100 |
| 2024-02-16 | 23.73 | $23.28 | 43600 |
| 2024-02-15 | 23.78 | $23.42 | 37700 |
| 2024-02-14 | 23.81 | $23.34 | 65500 |
| 2024-02-13 | 23.86 | $23.50 | 28000 |
| 2024-02-12 | 23.89 | $23.80 | 51400 |
| 2024-02-09 | 23.89 | $23.76 | 80000 |
| 2024-02-08 | 23.90 | $23.95 | 44900 |
| 2024-02-07 | 23.88 | $23.82 | 38600 |
| 2024-02-06 | 23.89 | $23.85 | 27100 |
| 2024-02-05 | 23.89 | $23.96 | 47100 |
| 2024-02-02 | 23.88 | $24.15 | 59100 |
| 2024-02-01 | 23.85 | $24.29 | 72400 |
| 2024-01-31 | 23.81 | $24.00 | 101700 |
| 2024-01-30 | 23.79 | $23.90 | 57600 |
| 2024-01-29 | 23.78 | $23.95 | 36100 |
| 2024-01-26 | 23.76 | $23.89 | 29700 |
| 2024-01-25 | 23.75 | $23.89 | 46500 |
| 2024-01-24 | 23.73 | $23.74 | 60000 |
| 2024-01-23 | 23.73 | $23.70 | 56900 |
| 2024-01-22 | 23.74 | $23.67 | 73400 |
| 2024-01-19 | 23.74 | $23.44 | 78400 |
| 2024-01-18 | 23.77 | $23.43 | 119400 |
| 2024-01-17 | 23.79 | $23.47 | 65900 |
| 2024-01-16 | 23.81 | $23.55 | 68500 |
| 2024-01-12 | 23.83 | $24.01 | 76700 |
| 2024-01-11 | 23.79 | $24.02 | 34900 |
| 2024-01-10 | 23.74 | $24.00 | 169600 |
| 2024-01-09 | 23.69 | $24.07 | 39900 |
| 2024-01-08 | 23.63 | $24.08 | 36500 |
| 2024-01-05 | 23.55 | $23.93 | 327000 |
| 2024-01-04 | 23.49 | $23.98 | 96300 |
| 2024-01-03 | 23.41 | $23.85 | 190700 |
| 2024-01-02 | 23.33 | $23.71 | 69300 |
| 2023-12-29 | 23.27 | $23.45 | 151500 |
| 2023-12-28 | 23.23 | $23.53 | 88400 |
| 2023-12-27 | 23.17 | $23.67 | 58700 |
| 2023-12-26 | 23.10 | $23.54 | 84800 |
| 2023-12-22 | 23.03 | $23.63 | 68700 |
| 2023-12-21 | 22.94 | $23.58 | 98200 |
| 2023-12-20 | 22.85 | $23.34 | 69900 |
| 2023-12-19 | 22.78 | $23.25 | 69900 |
| 2023-12-18 | 22.71 | $23.12 | 70200 |
| 2023-12-15 | 22.65 | $23.48 | 72800 |
| 2023-12-14 | 22.55 | $23.50 | 114200 |
| 2023-12-13 | 22.44 | $22.85 | 82900 |
| 2023-12-12 | 22.39 | $22.37 | 40200 |
| 2023-12-11 | 22.39 | $22.33 | 64900 |
| 2023-12-08 | 22.39 | $22.36 | 34700 |
| 2023-12-07 | 22.38 | $22.52 | 76000 |
| 2023-12-06 | 22.36 | $22.50 | 89200 |
| 2023-12-05 | 22.33 | $22.49 | 109200 |
| 2023-12-04 | 22.30 | $22.51 | 103000 |
| 2023-12-01 | 22.27 | $22.78 | 57900 |
| 2023-11-30 | 22.21 | $22.78 | 233800 |
| 2023-11-29 | 22.13 | $22.48 | 84400 |
| 2023-11-28 | 22.08 | $22.14 | 49600 |
| 2023-11-27 | 22.06 | $22.19 | 53600 |
| 2023-11-24 | 22.02 | $21.98 | 18300 |
| 2023-11-22 | 22.00 | $21.90 | 43000 |
| 2023-11-21 | 21.98 | $22.10 | 47700 |
| 2023-11-20 | 21.94 | $22.22 | 38900 |
| 2023-11-17 | 21.88 | $22.25 | 36500 |
| 2023-11-16 | 21.80 | $22.15 | 45800 |
| 2023-11-15 | 21.73 | $22.38 | 45000 |
| 2023-11-14 | 21.63 | $22.47 | 71800 |
| 2023-11-13 | 21.50 | $22.05 | 54500 |
| 2023-11-10 | 21.41 | $21.95 | 66300 |
| 2023-11-09 | 21.33 | $21.81 | 143800 |
| 2023-11-08 | 21.25 | $21.95 | 98600 |
| 2023-11-07 | 21.16 | $21.78 | 46500 |
| 2023-11-06 | 21.08 | $22.00 | 105400 |
| 2023-11-03 | 20.98 | $22.05 | 73600 |
| 2023-11-02 | 20.86 | $21.61 | 86300 |
| 2023-11-01 | 20.78 | $21.13 | 148000 |
| 2023-10-31 | 20.75 | $20.95 | 157200 |
| 2023-10-30 | 20.73 | $20.85 | 90300 |
| 2023-10-27 | 20.72 | $20.70 | 91100 |
| 2023-10-26 | 20.74 | $20.79 | 59000 |
| 2023-10-25 | 20.75 | $20.80 | 60000 |
| 2023-10-24 | 20.77 | $20.89 | 59300 |
| 2023-10-23 | 20.78 | $20.64 | 65400 |
| 2023-10-20 | 20.82 | $20.57 | 51700 |
| 2023-10-19 | 20.88 | $20.32 | 59700 |
| 2023-10-18 | 20.96 | $20.36 | 128100 |
| 2023-10-17 | 21.06 | $20.35 | 93200 |
| 2023-10-16 | 21.16 | $20.53 | 95800 |
| 2023-10-13 | 21.26 | $21.05 | 71200 |
| 2023-10-12 | 21.31 | $21.15 | 56500 |
| 2023-10-11 | 21.36 | $21.26 | 38500 |
| 2023-10-10 | 21.40 | $21.07 | 368800 |
| 2023-10-09 | 21.46 | $20.87 | 36000 |
| 2023-10-06 | 21.55 | $20.63 | 93800 |
| 2023-10-05 | 21.68 | $20.71 | 79200 |
| 2023-10-04 | 21.80 | $20.79 | 103700 |
| 2023-10-03 | 21.92 | $20.86 | 175900 |
| 2023-10-02 | 22.04 | $21.65 | 92800 |
| 2023-09-29 | 22.09 | $21.99 | 248000 |
| 2023-09-28 | 22.11 | $21.84 | 191500 |
| 2023-09-27 | 22.15 | $21.78 | 58000 |
| 2023-09-26 | 22.20 | $21.81 | 81200 |
| 2023-09-25 | 22.25 | $22.06 | 62100 |
| 2023-09-22 | 22.27 | $22.04 | 45300 |
| 2023-09-21 | 22.30 | $22.06 | 44700 |
| 2023-09-20 | 22.32 | $22.50 | 33400 |
| 2023-09-19 | 22.30 | $22.26 | 30100 |
| 2023-09-18 | 22.31 | $22.22 | 51200 |
| 2023-09-15 | 22.31 | $22.33 | 51800 |
| 2023-09-14 | 22.31 | $22.33 | 48800 |
| 2023-09-13 | 22.30 | $22.16 | 39000 |
| 2023-09-12 | 22.31 | $22.14 | 46700 |
| 2023-09-11 | 22.32 | $22.14 | 59500 |
| 2023-09-08 | 22.34 | $22.36 | 26300 |
| 2023-09-07 | 22.33 | $22.35 | 29100 |
| 2023-09-06 | 22.32 | $22.32 | 47500 |
| 2023-09-05 | 22.31 | $22.55 | 118400 |
| 2023-09-01 | 22.27 | $22.72 | 63200 |
| 2023-08-31 | 22.22 | $22.59 | 332100 |
| 2023-08-30 | 22.18 | $22.40 | 36700 |
| 2023-08-29 | 22.15 | $22.36 | 42900 |
| 2023-08-28 | 22.13 | $22.19 | 25200 |
| 2023-08-25 | 22.12 | $22.10 | 35600 |
| 2023-08-24 | 22.12 | $22.18 | 56300 |
| 2023-08-23 | 22.11 | $22.21 | 44100 |
| 2023-08-22 | 22.11 | $21.92 | 65600 |
| 2023-08-21 | 22.13 | $22.05 | 40000 |
| 2023-08-18 | 22.14 | $22.22 | 327500 |
| 2023-08-17 | 22.13 | $22.18 | 85500 |
| 2023-08-16 | 22.13 | $22.23 | 92100 |
| 2023-08-15 | 22.13 | $22.17 | 449000 |
| 2023-08-14 | 22.13 | $22.22 | 29900 |
| 2023-08-11 | 22.13 | $22.23 | 36400 |
| 2023-08-10 | 22.13 | $22.00 | 36100 |
| 2023-08-09 | 22.16 | $21.98 | 40000 |
| 2023-08-08 | 22.21 | $22.03 | 39000 |
| 2023-08-07 | 22.25 | $22.05 | 56500 |
| 2023-08-04 | 22.31 | $22.00 | 43200 |
| 2023-08-03 | 22.37 | $21.92 | 51800 |
| 2023-08-02 | 22.45 | $22.07 | 70800 |
| 2023-08-01 | 22.53 | $22.11 | 68500 |
| 2023-07-31 | 22.61 | $22.19 | 104700 |
| 2023-07-28 | 22.69 | $22.35 | 44300 |
| 2023-07-27 | 22.76 | $22.20 | 60300 |
| 2023-07-26 | 22.86 | $22.40 | 56300 |
| 2023-07-25 | 22.93 | $22.26 | 77000 |
| 2023-07-24 | 23.03 | $22.18 | 76800 |
| 2023-07-21 | 23.14 | $22.49 | 26800 |
| 2023-07-20 | 23.23 | $22.47 | 55100 |
| 2023-07-19 | 23.33 | $22.57 | 113700 |
| 2023-07-18 | 23.41 | $22.58 | 177600 |
| 2023-07-17 | 23.51 | $21.73 | 232200 |
| 2023-07-14 | 23.69 | $23.23 | 56400 |
| 2023-07-13 | 23.72 | $23.99 | 43400 |
| 2023-07-12 | 23.69 | $23.95 | 52800 |
| 2023-07-11 | 23.65 | $23.86 | 33300 |
| 2023-07-10 | 23.62 | $23.67 | 19700 |
| 2023-07-07 | 23.61 | $23.64 | 18400 |
| 2023-07-06 | 23.60 | $23.55 | 50900 |
| 2023-07-05 | 23.60 | $23.80 | 58900 |
| 2023-07-03 | 23.58 | $24.03 | 42000 |
| 2023-06-30 | 23.54 | $24.00 | 261800 |
| 2023-06-29 | 23.50 | $23.35 | 38800 |
| 2023-06-28 | 23.52 | $23.51 | 36700 |
| 2023-06-27 | 23.53 | $23.41 | 19600 |
| 2023-06-26 | 23.56 | $23.60 | 35900 |
| 2023-06-23 | 23.56 | $23.63 | 22300 |
| 2023-06-22 | 23.56 | $23.80 | 155000 |
| 2023-06-21 | 23.55 | $23.59 | 219000 |
| 2023-06-20 | 23.55 | $23.13 | 39800 |
| 2023-06-16 | 23.60 | $23.35 | 29400 |
| 2023-06-15 | 23.63 | $23.34 | 28400 |
| 2023-06-14 | 23.66 | $23.22 | 41900 |
| 2023-06-13 | 23.70 | $23.46 | 42500 |
| 2023-06-12 | 23.72 | $23.48 | 37000 |
| 2023-06-09 | 23.73 | $23.62 | 67200 |
| 2023-06-08 | 23.73 | $23.63 | 47200 |
| 2023-06-07 | 23.74 | $23.66 | 50300 |
| 2023-06-06 | 23.73 | $23.81 | 35600 |
| 2023-06-05 | 23.71 | $23.90 | 81600 |
| 2023-06-02 | 23.68 | $24.02 | 74000 |
| 2023-06-01 | 23.64 | $24.02 | 34300 |
| 2023-05-31 | 23.59 | $23.87 | 429800 |
| 2023-05-30 | 23.55 | $23.82 | 81400 |
| 2023-05-26 | 23.52 | $23.76 | 44100 |
| 2023-05-25 | 23.49 | $23.74 | 107400 |
| 2023-05-24 | 23.46 | $23.71 | 74300 |
| 2023-05-23 | 23.44 | $23.65 | 52300 |
| 2023-05-22 | 23.42 | $23.50 | 27900 |
| 2023-05-19 | 23.41 | $23.30 | 24600 |
| 2023-05-18 | 23.43 | $23.37 | 33500 |
| 2023-05-17 | 23.44 | $23.45 | 34200 |
| 2023-05-16 | 23.44 | $23.24 | 79600 |
| 2023-05-15 | 23.47 | $23.55 | 36900 |
| 2023-05-12 | 23.47 | $23.47 | 34800 |
| 2023-05-11 | 23.49 | $23.43 | 39500 |
| 2023-05-10 | 23.50 | $23.49 | 78300 |
| 2023-05-09 | 23.52 | $23.43 | 41500 |
| 2023-05-08 | 23.55 | $23.37 | 33900 |
| 2023-05-05 | 23.58 | $23.42 | 64100 |
| 2023-05-04 | 23.62 | $23.25 | 88600 |
| 2023-05-03 | 23.67 | $23.26 | 72800 |
| 2023-05-02 | 23.72 | $23.39 | 51100 |
| 2023-05-01 | 23.76 | $23.56 | 40500 |
| 2023-04-28 | 23.78 | $23.72 | 151200 |
| 2023-04-27 | 23.79 | $23.67 | 100500 |
| 2023-04-26 | 23.80 | $23.38 | 48700 |
| 2023-04-25 | 23.83 | $23.54 | 29200 |
| 2023-04-24 | 23.85 | $23.62 | 69800 |
| 2023-04-21 | 23.85 | $23.69 | 65700 |
| 2023-04-20 | 23.84 | $23.70 | 69000 |
| 2023-04-19 | 23.83 | $23.84 | 134900 |
| 2023-04-18 | 23.80 | $24.02 | 78400 |
| 2023-04-17 | 23.75 | $24.13 | 90100 |
| 2023-04-14 | 23.68 | $24.09 | 112700 |
| 2023-04-13 | 23.61 | $24.08 | 74500 |
| 2023-04-12 | 23.54 | $24.19 | 82100 |
| 2023-04-11 | 23.45 | $24.15 | 91900 |
| 2023-04-10 | 23.35 | $24.05 | 133500 |
| 2023-04-06 | 23.26 | $23.91 | 127200 |
| 2023-04-05 | 23.17 | $23.64 | 72500 |
| 2023-04-04 | 23.11 | $23.69 | 60400 |
| 2023-04-03 | 23.04 | $23.63 | 51800 |
| 2023-03-31 | 22.98 | $23.49 | 175400 |
| 2023-03-30 | 22.92 | $23.38 | 65500 |
| 2023-03-29 | 22.88 | $23.09 | 51400 |
| 2023-03-28 | 22.87 | $22.90 | 127900 |
| 2023-03-27 | 22.88 | $22.79 | 511800 |
| 2023-03-24 | 22.90 | $22.74 | 148400 |
| 2023-03-23 | 22.93 | $22.72 | 1.2M |
| 2023-03-22 | 22.96 | $22.87 | 74000 |
| 2023-03-21 | 22.98 | $22.90 | 41300 |
| 2023-03-20 | 23.00 | $22.85 | 75400 |
| 2023-03-17 | 23.03 | $23.13 | 58300 |
| 2023-03-16 | 23.03 | $23.42 | 71900 |
| 2023-03-15 | 23.00 | $22.50 | 66100 |
| 2023-03-14 | 23.06 | $22.56 | 91000 |
| 2023-03-13 | 23.12 | $22.42 | 216000 |
| 2023-03-10 | 23.20 | $22.71 | 56600 |
| 2023-03-09 | 23.26 | $22.83 | 51500 |
| 2023-03-08 | 23.30 | $23.16 | 37800 |
| 2023-03-07 | 23.32 | $23.24 | 39600 |
| 2023-03-06 | 23.33 | $23.35 | 35000 |
| 2023-03-03 | 23.34 | $23.32 | 86400 |
| 2023-03-02 | 23.35 | $23.27 | 94300 |
| 2023-03-01 | 23.36 | $23.32 | 37000 |
| 2023-02-28 | 23.38 | $23.49 | 151500 |
| 2023-02-27 | 23.38 | $23.55 | 48500 |
| 2023-02-24 | 23.38 | $23.40 | 39600 |
| 2023-02-23 | 23.40 | $23.46 | 31100 |
| 2023-02-22 | 23.41 | $23.12 | 39200 |
| 2023-02-21 | 23.46 | $22.82 | 70300 |
| 2023-02-17 | 23.54 | $23.26 | 62300 |
| 2023-02-16 | 23.58 | $23.14 | 80300 |
| 2023-02-15 | 23.64 | $23.30 | 49200 |
| 2023-02-14 | 23.69 | $23.35 | 153800 |
| 2023-02-13 | 23.73 | $23.50 | 68800 |
| 2023-02-10 | 23.76 | $23.43 | 34300 |
| 2023-02-09 | 23.80 | $23.52 | 132800 |
| 2023-02-08 | 23.82 | $23.58 | 44600 |
| 2023-02-07 | 23.84 | $23.51 | 36800 |
| 2023-02-06 | 23.86 | $23.60 | 37400 |
| 2023-02-03 | 23.88 | $23.83 | 74600 |
| 2023-02-02 | 23.86 | $24.03 | 67800 |
| 2023-02-01 | 23.81 | $23.91 | 231700 |
| 2023-01-31 | 23.77 | $24.01 | 127200 |
| 2023-01-30 | 23.71 | $24.00 | 48100 |
| 2023-01-27 | 23.64 | $23.88 | 31300 |
| 2023-01-26 | 23.56 | $23.99 | 37100 |
| 2023-01-25 | 23.47 | $23.99 | 47800 |
| 2023-01-24 | 23.38 | $24.00 | 53900 |
| 2023-01-23 | 23.27 | $24.00 | 63800 |
| 2023-01-20 | 23.16 | $23.97 | 50800 |
| 2023-01-19 | 23.05 | $23.94 | 42500 |
| 2023-01-18 | 22.93 | $23.80 | 98800 |
| 2023-01-17 | 22.82 | $23.52 | 98400 |
| 2023-01-13 | 22.73 | $23.41 | 98900 |
| 2023-01-12 | 22.66 | $23.58 | 173200 |
| 2023-01-11 | 22.56 | $23.35 | 83900 |
| 2023-01-10 | 22.48 | $23.08 | 86800 |
| 2023-01-09 | 22.42 | $22.99 | 250700 |
| 2023-01-06 | 22.37 | $22.94 | 207300 |
| 2023-01-05 | 22.32 | $22.53 | 78200 |
| 2023-01-04 | 22.32 | $22.46 | 63400 |
| 2023-01-03 | 22.32 | $21.88 | 53400 |
| 2022-12-30 | 22.38 | $21.68 | 229300 |
| 2022-12-29 | 22.47 | $21.75 | 87300 |
| 2022-12-28 | 22.56 | $21.74 | 172500 |
| 2022-12-27 | 22.66 | $22.13 | 121800 |
| 2022-12-23 | 22.72 | $22.51 | 115200 |
| 2022-12-22 | 22.74 | $22.63 | 99900 |
| 2022-12-21 | 22.76 | $22.77 | 143400 |
| 2022-12-20 | 22.76 | $22.76 | 92300 |
| 2022-12-19 | 22.76 | $22.77 | 67500 |
| 2022-12-16 | 22.76 | $22.76 | 130600 |
| 2022-12-15 | 22.76 | $22.75 | 138400 |
| 2022-12-14 | 22.76 | $22.77 | 86000 |
| 2022-12-13 | 22.76 | $22.71 | 124400 |
| 2022-12-12 | 22.76 | $22.40 | 68900 |
| 2022-12-09 | 22.80 | $22.52 | 59200 |
| 2022-12-08 | 22.82 | $22.70 | 84100 |
| 2022-12-07 | 22.82 | $22.70 | 121900 |
| 2022-12-06 | 22.81 | $22.84 | 55500 |
| 2022-12-05 | 22.78 | $22.92 | 89200 |
| 2022-12-02 | 22.74 | $23.41 | 64000 |
| 2022-12-01 | 22.64 | $23.14 | 57800 |
| 2022-11-30 | 22.55 | $22.80 | 120300 |
| 2022-11-29 | 22.49 | $22.55 | 59400 |
| 2022-11-28 | 22.45 | $22.84 | 39100 |
| 2022-11-25 | 22.38 | $22.80 | 32700 |
| 2022-11-23 | 22.31 | $22.79 | 65000 |
| 2022-11-22 | 22.23 | $22.64 | 60200 |
| 2022-11-21 | 22.16 | $22.66 | 33200 |
| 2022-11-18 | 22.09 | $22.65 | 51900 |
| 2022-11-17 | 22.00 | $22.65 | 50500 |
| 2022-11-16 | 21.92 | $22.76 | 38400 |
| 2022-11-15 | 21.82 | $22.77 | 84000 |
| 2022-11-14 | 21.71 | $22.39 | 45100 |
| 2022-11-11 | 21.65 | $22.65 | 79000 |
| 2022-11-10 | 21.56 | $22.56 | 74500 |
| 2022-11-09 | 21.48 | $21.27 | 93800 |
| 2022-11-08 | 21.54 | $21.40 | 106800 |
| 2022-11-07 | 21.59 | $21.07 | 75200 |
| 2022-11-04 | 21.68 | $21.16 | 94400 |
| 2022-11-03 | 21.78 | $21.29 | 75100 |
| 2022-11-02 | 21.88 | $21.37 | 59300 |
| 2022-11-01 | 21.98 | $21.34 | 149100 |
| 2022-10-31 | 22.10 | $21.48 | 304800 |
| 2022-10-28 | 22.22 | $21.90 | 43000 |
| 2022-10-27 | 22.31 | $21.75 | 49500 |
| 2022-10-26 | 22.42 | $21.79 | 70200 |
| 2022-10-25 | 22.54 | $21.63 | 169400 |
| 2022-10-24 | 22.69 | $21.35 | 40900 |
| 2022-10-21 | 22.88 | $21.30 | 88000 |
| 2022-10-20 | 23.08 | $21.60 | 51400 |
| 2022-10-19 | 23.27 | $22.09 | 56100 |
| 2022-10-18 | 23.43 | $22.35 | 135200 |
| 2022-10-17 | 23.56 | $22.64 | 44700 |
| 2022-10-14 | 23.68 | $22.82 | 70900 |
| 2022-10-13 | 23.79 | $23.25 | 49300 |
| 2022-10-12 | 23.86 | $23.34 | 35100 |
| 2022-10-11 | 23.93 | $23.47 | 39900 |
| 2022-10-10 | 23.99 | $23.44 | 41900 |
| 2022-10-07 | 24.06 | $23.63 | 40100 |
| 2022-10-06 | 24.11 | $23.89 | 46600 |
| 2022-10-05 | 24.14 | $24.01 | 53000 |
| 2022-10-04 | 24.16 | $24.12 | 81800 |
| 2022-10-03 | 24.17 | $24.10 | 104300 |
| 2022-09-30 | 24.18 | $24.08 | 540000 |
| 2022-09-29 | 24.19 | $24.00 | 135900 |
| 2022-09-28 | 24.22 | $24.24 | 83000 |
| 2022-09-27 | 24.22 | $24.05 | 96700 |
| 2022-09-26 | 24.24 | $23.83 | 83400 |
| 2022-09-23 | 24.29 | $24.00 | 154200 |
| 2022-09-22 | 24.32 | $24.23 | 74600 |
| 2022-09-21 | 24.33 | $24.41 | 60400 |
| 2022-09-20 | 24.33 | $24.28 | 72700 |
| 2022-09-19 | 24.34 | $24.33 | 70600 |
| 2022-09-16 | 24.35 | $24.37 | 56000 |
| 2022-09-15 | 24.36 | $24.42 | 64900 |
| 2022-09-14 | 24.36 | $24.45 | 72700 |
| 2022-09-13 | 24.36 | $24.33 | 86500 |
| 2022-09-12 | 24.38 | $24.41 | 125600 |
| 2022-09-09 | 24.39 | $24.34 | 53000 |
| 2022-09-08 | 24.41 | $23.96 | 72000 |
| 2022-09-07 | 24.47 | $24.18 | 53100 |
| 2022-09-06 | 24.51 | $24.11 | 93600 |
| 2022-09-02 | 24.57 | $24.23 | 44100 |
| 2022-09-01 | 24.61 | $24.34 | 127700 |
| 2022-08-31 | 24.65 | $24.43 | 129700 |
| 2022-08-30 | 24.68 | $24.46 | 33800 |
| 2022-08-29 | 24.71 | $24.50 | 35200 |
| 2022-08-26 | 24.74 | $24.55 | 34100 |
| 2022-08-25 | 24.77 | $24.70 | 22400 |
| 2022-08-24 | 24.78 | $24.55 | 35500 |
| 2022-08-23 | 24.81 | $24.55 | 673000 |
| 2022-08-22 | 24.84 | $24.63 | 33900 |
| 2022-08-19 | 24.86 | $24.75 | 51400 |
| 2022-08-18 | 24.87 | $24.81 | 14300 |
| 2022-08-17 | 24.88 | $24.81 | 58300 |
| 2022-08-16 | 24.88 | $24.88 | 37000 |
| 2022-08-15 | 24.88 | $24.85 | 32600 |
| 2022-08-12 | 24.87 | $24.84 | 17700 |
| 2022-08-11 | 24.87 | $24.84 | 35700 |
| 2022-08-10 | 24.87 | $24.92 | 55500 |
| 2022-08-09 | 24.85 | $24.78 | 37200 |
| 2022-08-08 | 24.86 | $24.95 | 29100 |
| 2022-08-05 | 24.84 | $24.87 | 71200 |
| 2022-08-04 | 24.83 | $24.98 | 127700 |
| 2022-08-03 | 24.81 | $25.05 | 48300 |
| 2022-08-02 | 24.78 | $25.08 | 187900 |
| 2022-08-01 | 24.75 | $24.85 | 73700 |
| 2022-07-29 | 24.74 | $24.95 | 173500 |
| 2022-07-28 | 24.72 | $24.78 | 87500 |
| 2022-07-27 | 24.71 | $24.80 | 36300 |
| 2022-07-26 | 24.70 | $24.75 | 36100 |
| 2022-07-25 | 24.70 | $24.78 | 35100 |
| 2022-07-22 | 24.69 | $24.71 | 33800 |
| 2022-07-21 | 24.68 | $24.72 | 39900 |
| 2022-07-20 | 24.68 | $24.66 | 90300 |
| 2022-07-19 | 24.68 | $24.63 | 47000 |
| 2022-07-18 | 24.68 | $24.54 | 152300 |
| 2022-07-15 | 24.69 | $24.55 | 74400 |
| 2022-07-14 | 24.70 | $24.51 | 56300 |
| 2022-07-13 | 24.71 | $24.80 | 37200 |
| 2022-07-12 | 24.69 | $24.85 | 31500 |
| 2022-07-11 | 24.67 | $24.88 | 38300 |
| 2022-07-08 | 24.64 | $24.77 | 68200 |
| 2022-07-07 | 24.63 | $24.75 | 92800 |
| 2022-07-06 | 24.62 | $24.73 | 66500 |
| 2022-07-05 | 24.61 | $24.75 | 66900 |
| 2022-07-01 | 24.60 | $24.77 | 44200 |
| 2022-06-30 | 24.59 | $24.65 | 82000 |
| 2022-06-29 | 24.60 | $24.64 | 15900 |
| 2022-06-28 | 24.60 | $24.60 | 30600 |
| 2022-06-27 | 24.62 | $24.57 | 22300 |
| 2022-06-24 | 24.64 | $24.65 | 54300 |
| 2022-06-23 | 24.65 | $24.54 | 48200 |
| 2022-06-22 | 24.68 | $24.39 | 40400 |
| 2022-06-21 | 24.72 | $24.48 | 39800 |
| 2022-06-17 | 24.76 | $24.43 | 43400 |
| 2022-06-16 | 24.80 | $24.51 | 63800 |
| 2022-06-15 | 24.83 | $24.58 | 45300 |
| 2022-06-14 | 24.86 | $24.29 | 82300 |
| 2022-06-13 | 24.92 | $24.32 | 137200 |
| 2022-06-10 | 24.98 | $24.72 | 92700 |
| 2022-06-09 | 24.99 | $24.91 | 49700 |
| 2022-06-08 | 24.99 | $25.07 | 28600 |
| 2022-06-07 | 24.97 | $25.09 | 38600 |
| 2022-06-06 | 24.94 | $25.03 | 50100 |
| 2022-06-03 | 24.91 | $25.09 | 50300 |
| 2022-06-02 | 24.88 | $25.06 | 79500 |
| 2022-06-01 | 24.85 | $25.02 | 71200 |
| 2022-05-31 | 24.82 | $25.10 | 250300 |
| 2022-05-27 | 24.77 | $25.14 | 174800 |
| 2022-05-26 | 24.73 | $25.07 | 138900 |
| 2022-05-25 | 24.69 | $25.11 | 287000 |
| 2022-05-24 | 24.64 | $24.97 | 46000 |
| 2022-05-23 | 24.60 | $24.91 | 89400 |
| 2022-05-20 | 24.57 | $24.76 | 118500 |
| 2022-05-19 | 24.55 | $24.73 | 105100 |
| 2022-05-18 | 24.54 | $24.62 | 76400 |
| 2022-05-17 | 24.53 | $24.58 | 112000 |
| 2022-05-16 | 24.53 | $24.70 | 63900 |
| 2022-05-13 | 24.52 | $24.51 | 53800 |
| 2022-05-12 | 24.53 | $24.48 | 70000 |
| 2022-05-11 | 24.54 | $24.32 | 86500 |
| 2022-05-10 | 24.56 | $24.31 | 71500 |
| 2022-05-09 | 24.59 | $24.20 | 147400 |
| 2022-05-06 | 24.64 | $24.43 | 164600 |
| 2022-05-05 | 24.66 | $24.63 | 172600 |
| 2022-05-04 | 24.67 | $24.79 | 178900 |
| 2022-05-03 | 24.66 | $24.55 | 260000 |
| 2022-05-02 | 24.68 | $24.52 | 379200 |
| 2022-04-29 | 24.71 | $24.79 | 302400 |
| 2022-04-28 | 24.71 | $24.80 | 134700 |
| 2022-04-27 | 24.71 | $24.58 | 84100 |
| 2022-04-26 | 24.74 | $24.69 | 60900 |
| 2022-04-25 | 24.76 | $24.67 | 102800 |
| 2022-04-22 | 24.78 | $24.63 | 132600 |
| 2022-04-21 | 24.81 | $24.58 | 95100 |
| 2022-04-20 | 24.84 | $24.70 | 77500 |
| 2022-04-19 | 24.87 | $24.58 | 154700 |
| 2022-04-18 | 24.91 | $24.59 | 105200 |
| 2022-04-14 | 24.94 | $24.57 | 98000 |
| 2022-04-13 | 24.99 | $24.60 | 111900 |
| 2022-04-12 | 25.03 | $24.88 | 73700 |
| 2022-04-11 | 25.04 | $24.81 | 364700 |
| 2022-04-08 | 25.06 | $24.91 | 137900 |
| 2022-04-07 | 25.07 | $24.91 | 48400 |
| 2022-04-06 | 25.09 | $24.90 | 140700 |
| 2022-04-05 | 25.10 | $25.10 | 156500 |
| 2022-04-04 | 25.09 | $25.32 | 47100 |
| 2022-04-01 | 25.06 | $25.23 | 42100 |
| 2022-03-31 | 25.04 | $25.26 | 131200 |
| 2022-03-30 | 25.01 | $25.38 | 113100 |
| 2022-03-29 | 24.98 | $25.14 | 77000 |
| 2022-03-28 | 24.96 | $25.04 | 44500 |
| 2022-03-25 | 24.95 | $24.90 | 193800 |
| 2022-03-24 | 24.96 | $24.97 | 59500 |
| 2022-03-23 | 24.96 | $24.96 | 53000 |
| 2022-03-22 | 24.96 | $24.94 | 111100 |
| 2022-03-21 | 24.96 | $24.95 | 65200 |
| 2022-03-18 | 24.97 | $25.07 | 46100 |
| 2022-03-17 | 24.96 | $25.08 | 52600 |
| 2022-03-16 | 24.95 | $24.90 | 81300 |
| 2022-03-15 | 24.96 | $24.87 | 101900 |
| 2022-03-14 | 24.98 | $24.75 | 191500 |
| 2022-03-11 | 25.00 | $24.95 | 66600 |
| 2022-03-10 | 25.01 | $24.96 | 126200 |
| 2022-03-09 | 25.02 | $25.00 | 52000 |
| 2022-03-08 | 25.03 | $24.91 | 97600 |
| 2022-03-07 | 25.05 | $24.90 | 277300 |
| 2022-03-04 | 25.07 | $25.02 | 101900 |
| 2022-03-03 | 25.08 | $25.03 | 61100 |
| 2022-03-02 | 25.09 | $25.04 | 66500 |
| 2022-03-01 | 25.10 | $25.05 | 79100 |
| 2022-02-28 | 25.12 | $24.97 | 129400 |
| 2022-02-25 | 25.14 | $25.07 | 39900 |
| 2022-02-24 | 25.16 | $24.93 | 168000 |
| 2022-02-23 | 25.19 | $24.97 | 67100 |
| 2022-02-22 | 25.21 | $25.09 | 89400 |
| 2022-02-18 | 25.23 | $25.15 | 98900 |
| 2022-02-17 | 25.25 | $25.16 | 71700 |
| 2022-02-16 | 25.27 | $25.25 | 94800 |
| 2022-02-15 | 25.27 | $25.15 | 69800 |
| 2022-02-14 | 25.29 | $25.13 | 194800 |
| 2022-02-11 | 25.32 | $25.14 | 130200 |
| 2022-02-10 | 25.35 | $25.26 | 153200 |
| 2022-02-09 | 25.36 | $25.20 | 71900 |
| 2022-02-08 | 25.39 | $25.16 | 135900 |
| 2022-02-07 | 25.43 | $25.26 | 92000 |
| 2022-02-04 | 25.46 | $25.28 | 60100 |
| 2022-02-03 | 25.49 | $25.33 | 63000 |
| 2022-02-02 | 25.52 | $25.39 | 86900 |
| 2022-02-01 | 25.54 | $25.48 | 75000 |
| 2022-01-31 | 25.56 | $25.45 | 135200 |
| 2022-01-28 | 25.58 | $25.35 | 89300 |
| 2022-01-27 | 25.62 | $25.36 | 102100 |
| 2022-01-26 | 25.66 | $25.43 | 100200 |
| 2022-01-25 | 25.69 | $25.45 | 98100 |
| 2022-01-24 | 25.73 | $25.47 | 65400 |
| 2022-01-21 | 25.76 | $25.53 | 71100 |
| 2022-01-20 | 25.79 | $25.51 | 79100 |
| 2022-01-19 | 25.83 | $25.51 | 63200 |
| 2022-01-18 | 25.86 | $25.52 | 85500 |
| 2022-01-14 | 25.90 | $25.70 | 64000 |
| 2022-01-13 | 25.92 | $25.73 | 48000 |
| 2022-01-12 | 25.94 | $25.98 | 38500 |
| 2022-01-11 | 25.93 | $26.05 | 44700 |
| 2022-01-10 | 25.91 | $25.90 | 53500 |
| 2022-01-07 | 25.91 | $25.97 | 51900 |
| 2022-01-06 | 25.90 | $25.97 | 155900 |
| 2022-01-05 | 25.90 | $25.77 | 84500 |
| 2022-01-04 | 25.91 | $25.86 | 57000 |
| 2022-01-03 | 25.91 | $25.98 | 46900 |
| 2021-12-31 | 25.90 | $26.07 | 104500 |
| 2021-12-30 | 25.89 | $26.07 | 62100 |
| 2021-12-29 | 25.87 | $25.94 | 37200 |
| 2021-12-28 | 25.86 | $25.88 | 39700 |
| 2021-12-27 | 25.86 | $25.84 | 42500 |
| 2021-12-23 | 25.87 | $25.89 | 40600 |
| 2021-12-22 | 25.86 | $25.86 | 103900 |
| 2021-12-21 | 25.87 | $25.82 | 75400 |
| 2021-12-20 | 25.87 | $25.76 | 60900 |
| 2021-12-17 | 25.88 | $25.83 | 105500 |
| 2021-12-16 | 25.89 | $25.93 | 33600 |
| 2021-12-15 | 25.89 | $25.83 | 61400 |
| 2021-12-14 | 25.89 | $25.84 | 41100 |
| 2021-12-13 | 25.90 | $25.89 | 35400 |
| 2021-12-10 | 25.90 | $25.85 | 37900 |
| 2021-12-09 | 25.91 | $25.87 | 34600 |
| 2021-12-08 | 25.91 | $25.88 | 88600 |
| 2021-12-07 | 25.92 | $26.00 | 56900 |
| 2021-12-06 | 25.91 | $25.95 | 35500 |
| 2021-12-03 | 25.91 | $25.92 | 78400 |
| 2021-12-02 | 25.91 | $25.92 | 75500 |
| 2021-12-01 | 25.91 | $25.91 | 66600 |
| 2021-11-30 | 25.92 | $25.98 | 340200 |
| 2021-11-29 | 25.92 | $25.78 | 47300 |
| 2021-11-26 | 25.94 | $25.69 | 244900 |
| 2021-11-24 | 25.97 | $25.91 | 69300 |
| 2021-11-23 | 25.98 | $25.93 | 47200 |
| 2021-11-22 | 26.00 | $25.99 | 162500 |
| 2021-11-19 | 26.00 | $25.88 | 39000 |
| 2021-11-18 | 26.02 | $25.91 | 69400 |
| 2021-11-17 | 26.04 | $25.90 | 60300 |
| 2021-11-16 | 26.07 | $25.94 | 43300 |
| 2021-11-15 | 26.09 | $25.97 | 233100 |
| 2021-11-12 | 26.10 | $25.96 | 66600 |
| 2021-11-11 | 26.12 | $25.99 | 40600 |
| 2021-11-10 | 26.14 | $26.03 | 108000 |
| 2021-11-09 | 26.16 | $26.05 | 26300 |
| 2021-11-08 | 26.18 | $26.03 | 86200 |
| 2021-11-05 | 26.20 | $26.08 | 71600 |
| 2021-11-04 | 26.22 | $26.09 | 467700 |
| 2021-11-03 | 26.24 | $26.12 | 54300 |
| 2021-11-02 | 26.25 | $26.11 | 57600 |
| 2021-11-01 | 26.27 | $26.12 | 99200 |
| 2021-10-29 | 26.28 | $26.12 | 200700 |
| 2021-10-28 | 26.29 | $26.26 | 65000 |
| 2021-10-27 | 26.30 | $26.33 | 48500 |
| 2021-10-26 | 26.29 | $26.30 | 64600 |
| 2021-10-25 | 26.28 | $26.27 | 57100 |
| 2021-10-22 | 26.28 | $26.28 | 33700 |
| 2021-10-21 | 26.28 | $26.29 | 19200 |
| 2021-10-20 | 26.27 | $26.30 | 62200 |
| 2021-10-19 | 26.27 | $26.27 | 36900 |
| 2021-10-18 | 26.26 | $26.29 | 39100 |
| 2021-10-15 | 26.26 | $26.29 | 31800 |
| 2021-10-14 | 26.25 | $26.39 | 67500 |
| 2021-10-13 | 26.23 | $26.54 | 55100 |
| 2021-10-12 | 26.20 | $26.32 | 48900 |
| 2021-10-11 | 26.19 | $26.30 | 21400 |
| 2021-10-08 | 26.18 | $26.19 | 46900 |
| 2021-10-07 | 26.18 | $26.19 | 43800 |
| 2021-10-06 | 26.18 | $26.16 | 52300 |
| 2021-10-05 | 26.19 | $26.15 | 55300 |
| 2021-10-04 | 26.20 | $26.11 | 66300 |
| 2021-10-01 | 26.21 | $26.25 | 39400 |
| 2021-09-30 | 26.21 | $26.21 | 284900 |
| 2021-09-29 | 26.21 | $26.19 | 66200 |
| 2021-09-28 | 26.22 | $25.96 | 77200 |
| 2021-09-27 | 26.25 | $26.15 | 60600 |
| 2021-09-24 | 26.26 | $26.20 | 35200 |
| 2021-09-23 | 26.27 | $26.25 | 41300 |
| 2021-09-22 | 26.28 | $26.41 | 87900 |
| 2021-09-21 | 26.27 | $26.14 | 42800 |
| 2021-09-20 | 26.29 | $26.15 | 51500 |
| 2021-09-17 | 26.30 | $26.25 | 36600 |
| 2021-09-16 | 26.31 | $26.26 | 44600 |
| 2021-09-15 | 26.32 | $26.23 | 60900 |
| 2021-09-14 | 26.33 | $26.26 | 45100 |
| 2021-09-13 | 26.34 | $26.28 | 37900 |
| 2021-09-10 | 26.35 | $26.31 | 37400 |
| 2021-09-09 | 26.35 | $26.27 | 21300 |
| 2021-09-08 | 26.37 | $26.20 | 49300 |
| 2021-09-07 | 26.38 | $26.31 | 19300 |
| 2021-09-03 | 26.39 | $26.44 | 34400 |
| 2021-09-02 | 26.39 | $26.45 | 28500 |
| 2021-09-01 | 26.39 | $26.37 | 53600 |
| 2021-08-31 | 26.40 | $26.23 | 320700 |
| 2021-08-30 | 26.42 | $26.40 | 61900 |
| 2021-08-27 | 26.42 | $26.52 | 51600 |
| 2021-08-26 | 26.42 | $26.33 | 25700 |
| 2021-08-25 | 26.43 | $26.38 | 37500 |
| 2021-08-24 | 26.43 | $26.37 | 34100 |
| 2021-08-23 | 26.44 | $26.33 | 34700 |
| 2021-08-20 | 26.45 | $26.37 | 30300 |
| 2021-08-19 | 26.45 | $26.35 | 60300 |
| 2021-08-18 | 26.46 | $26.42 | 38300 |
| 2021-08-17 | 26.45 | $26.44 | 44500 |
| 2021-08-16 | 26.45 | $26.46 | 35500 |
| 2021-08-13 | 26.43 | $26.49 | 54000 |
| 2021-08-12 | 26.42 | $26.51 | 38900 |
| 2021-08-11 | 26.40 | $26.39 | 26900 |
| 2021-08-10 | 26.39 | $26.37 | 50700 |
| 2021-08-09 | 26.39 | $26.55 | 36500 |
| 2021-08-06 | 26.37 | $26.62 | 47200 |
| 2021-08-05 | 26.34 | $26.61 | 52500 |
| 2021-08-04 | 26.31 | $26.54 | 50300 |
| 2021-08-03 | 26.29 | $26.57 | 46000 |
| 2021-08-02 | 26.27 | $26.58 | 71200 |
| 2021-07-30 | 26.25 | $26.50 | 176100 |
| 2021-07-29 | 26.24 | $26.21 | 49400 |
| 2021-07-28 | 26.26 | $26.13 | 29700 |
| 2021-07-27 | 26.29 | $26.11 | 29600 |
| 2021-07-26 | 26.32 | $26.14 | 23700 |
| 2021-07-23 | 26.36 | $26.16 | 58100 |
| 2021-07-22 | 26.39 | $26.13 | 40900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.51
2026-07-17
Close Price
$20.30
Vol: 137500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.41
Average
23.49
Maximum
26.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.51 | $20.30 | 137500 |
| 2026-07-16 | 20.56 | $20.64 | 121500 |
| 2026-07-15 | 20.56 | $20.68 | 76000 |
| 2026-07-14 | 20.54 | $20.56 | 72700 |
| 2026-07-13 | 20.55 | $20.56 | 76300 |
| 2026-07-10 | 20.55 | $20.65 | 80800 |
| 2026-07-09 | 20.55 | $20.67 | 77200 |
| 2026-07-08 | 20.53 | $20.66 | 209100 |
| 2026-07-07 | 20.52 | $20.71 | 120209 |
| 2026-07-06 | 20.49 | $20.80 | 308700 |
| 2026-07-02 | 20.45 | $20.61 | 211000 |
| 2026-07-01 | 20.43 | $20.63 | 439100 |
| 2026-06-30 | 20.41 | $20.48 | 1.1M |
| 2026-06-29 | 20.43 | $20.55 | 201700 |
| 2026-06-26 | 20.43 | $20.45 | 112700 |
| 2026-06-25 | 20.45 | $20.47 | 106100 |
| 2026-06-24 | 20.47 | $20.55 | 96600 |
| 2026-06-23 | 20.48 | $20.48 | 79100 |
| 2026-06-22 | 20.51 | $20.53 | 109200 |
| 2026-06-18 | 20.53 | $20.60 | 123100 |
| 2026-06-17 | 20.55 | $20.59 | 159200 |
| 2026-06-16 | 20.57 | $20.68 | 83700 |
| 2026-06-15 | 20.57 | $20.76 | 76700 |
| 2026-06-12 | 20.56 | $20.63 | 83400 |
| 2026-06-11 | 20.58 | $20.62 | 98100 |
| 2026-06-10 | 20.61 | $20.40 | 64800 |
| 2026-06-09 | 20.69 | $20.50 | 101400 |
| 2026-06-08 | 20.76 | $20.62 | 62800 |
| 2026-06-05 | 20.82 | $20.69 | 117400 |
| 2026-06-04 | 20.87 | $20.71 | 61900 |
| 2026-06-03 | 20.93 | $20.76 | 132400 |
| 2026-06-02 | 20.99 | $20.97 | 97400 |
| 2026-06-01 | 21.02 | $21.02 | 118300 |
| 2026-05-29 | 21.05 | $21.02 | 159500 |
| 2026-05-28 | 21.08 | $21.07 | 67334 |
| 2026-05-27 | 21.10 | $21.11 | 69100 |
| 2026-05-26 | 21.12 | $21.07 | 65632 |
| 2026-05-22 | 21.15 | $20.98 | 86000 |
| 2026-05-21 | 21.21 | $21.00 | 77700 |
| 2026-05-20 | 21.28 | $21.07 | 89500 |
| 2026-05-19 | 21.34 | $21.05 | 87100 |
| 2026-05-18 | 21.42 | $21.21 | 54000 |
| 2026-05-15 | 21.47 | $21.22 | 101100 |
| 2026-05-14 | 21.53 | $21.45 | 53400 |
| 2026-05-13 | 21.56 | $21.53 | 42900 |
| 2026-05-12 | 21.57 | $21.57 | 50245 |
| 2026-05-11 | 21.58 | $21.63 | 82200 |
| 2026-05-08 | 21.57 | $21.69 | 52500 |
| 2026-05-07 | 21.55 | $21.67 | 58700 |
| 2026-05-06 | 21.54 | $21.68 | 43400 |
| 2026-05-05 | 21.52 | $21.58 | 35400 |
| 2026-05-04 | 21.52 | $21.59 | 93300 |
| 2026-05-01 | 21.51 | $21.59 | 70400 |
| 2026-04-30 | 21.51 | $21.52 | 72400 |
| 2026-04-29 | 21.52 | $21.46 | 48000 |
| 2026-04-28 | 21.54 | $21.55 | 44800 |
| 2026-04-27 | 21.55 | $21.59 | 58500 |
| 2026-04-24 | 21.56 | $21.64 | 53100 |
| 2026-04-23 | 21.56 | $21.59 | 73500 |
| 2026-04-22 | 21.56 | $21.59 | 68400 |
| 2026-04-21 | 21.57 | $21.49 | 56518 |
| 2026-04-20 | 21.60 | $21.59 | 50515 |
| 2026-04-17 | 21.62 | $21.66 | 82300 |
| 2026-04-16 | 21.63 | $21.56 | 122600 |
| 2026-04-15 | 21.66 | $22.04 | 56500 |
| 2026-04-14 | 21.59 | $21.97 | 88600 |
| 2026-04-13 | 21.53 | $21.85 | 66200 |
| 2026-04-10 | 21.48 | $21.81 | 61210 |
| 2026-04-09 | 21.43 | $21.75 | 44700 |
| 2026-04-08 | 21.40 | $21.67 | 101100 |
| 2026-04-07 | 21.37 | $21.50 | 146300 |
| 2026-04-06 | 21.38 | $21.52 | 49000 |
| 2026-04-02 | 21.39 | $21.40 | 102000 |
| 2026-04-01 | 21.43 | $21.34 | 81400 |
| 2026-03-31 | 21.48 | $21.26 | 552600 |
| 2026-03-30 | 21.57 | $21.39 | 72300 |
| 2026-03-27 | 21.64 | $21.51 | 101700 |
| 2026-03-26 | 21.70 | $21.60 | 90100 |
| 2026-03-25 | 21.75 | $21.69 | 112000 |
| 2026-03-24 | 21.80 | $21.58 | 110400 |
| 2026-03-23 | 21.87 | $21.59 | 115600 |
| 2026-03-20 | 21.96 | $21.49 | 111200 |
| 2026-03-19 | 22.08 | $21.87 | 66500 |
| 2026-03-18 | 22.15 | $21.97 | 47900 |
| 2026-03-17 | 22.20 | $22.01 | 33500 |
| 2026-03-16 | 22.25 | $21.96 | 65100 |
| 2026-03-13 | 22.33 | $22.04 | 50100 |
| 2026-03-12 | 22.40 | $22.15 | 66800 |
| 2026-03-11 | 22.46 | $22.20 | 41200 |
| 2026-03-10 | 22.52 | $22.25 | 62300 |
| 2026-03-09 | 22.58 | $22.26 | 91500 |
| 2026-03-06 | 22.64 | $22.34 | 89600 |
| 2026-03-05 | 22.70 | $22.62 | 38100 |
| 2026-03-04 | 22.70 | $22.75 | 45300 |
| 2026-03-03 | 22.69 | $22.73 | 124600 |
| 2026-03-02 | 22.67 | $22.80 | 193700 |
| 2026-02-27 | 22.63 | $22.69 | 533000 |
| 2026-02-26 | 22.61 | $22.63 | 95000 |
| 2026-02-25 | 22.60 | $22.65 | 96500 |
| 2026-02-24 | 22.58 | $22.66 | 73100 |
| 2026-02-23 | 22.56 | $22.65 | 59000 |
| 2026-02-20 | 22.54 | $22.72 | 78500 |
| 2026-02-19 | 22.50 | $22.69 | 59100 |
| 2026-02-18 | 22.45 | $22.64 | 44900 |
| 2026-02-17 | 22.41 | $22.60 | 70200 |
| 2026-02-13 | 22.38 | $22.42 | 56600 |
| 2026-02-12 | 22.37 | $22.36 | 95500 |
| 2026-02-11 | 22.38 | $22.33 | 57500 |
| 2026-02-10 | 22.39 | $22.31 | 53900 |
| 2026-02-09 | 22.42 | $22.33 | 34600 |
| 2026-02-06 | 22.44 | $22.35 | 64800 |
| 2026-02-05 | 22.46 | $22.37 | 55500 |
| 2026-02-04 | 22.48 | $22.39 | 56800 |
| 2026-02-03 | 22.50 | $22.38 | 68000 |
| 2026-02-02 | 22.52 | $22.48 | 42400 |
| 2026-01-30 | 22.53 | $22.46 | 83900 |
| 2026-01-29 | 22.54 | $22.42 | 48300 |
| 2026-01-28 | 22.56 | $22.52 | 63600 |
| 2026-01-27 | 22.57 | $22.58 | 49500 |
| 2026-01-26 | 22.56 | $22.62 | 84800 |
| 2026-01-23 | 22.54 | $22.59 | 64100 |
| 2026-01-22 | 22.53 | $22.58 | 77100 |
| 2026-01-21 | 22.51 | $22.50 | 210100 |
| 2026-01-20 | 22.51 | $22.18 | 158500 |
| 2026-01-16 | 22.58 | $22.39 | 127400 |
| 2026-01-15 | 22.61 | $22.80 | 117200 |
| 2026-01-14 | 22.57 | $22.74 | 110100 |
| 2026-01-13 | 22.52 | $22.67 | 88700 |
| 2026-01-12 | 22.49 | $22.58 | 59300 |
| 2026-01-09 | 22.46 | $22.61 | 62300 |
| 2026-01-08 | 22.43 | $22.56 | 73100 |
| 2026-01-07 | 22.40 | $22.56 | 47900 |
| 2026-01-06 | 22.37 | $22.52 | 98900 |
| 2026-01-05 | 22.34 | $22.56 | 103100 |
| 2026-01-02 | 22.30 | $22.57 | 75700 |
| 2025-12-31 | 22.25 | $22.27 | 180100 |
| 2025-12-30 | 22.26 | $22.28 | 114700 |
| 2025-12-29 | 22.26 | $22.41 | 102800 |
| 2025-12-26 | 22.24 | $22.40 | 50700 |
| 2025-12-24 | 22.21 | $22.38 | 59900 |
| 2025-12-23 | 22.19 | $22.27 | 122700 |
| 2025-12-22 | 22.19 | $22.31 | 162800 |
| 2025-12-19 | 22.18 | $22.21 | 69100 |
| 2025-12-18 | 22.20 | $22.27 | 136300 |
| 2025-12-17 | 22.20 | $22.21 | 73500 |
| 2025-12-16 | 22.21 | $22.25 | 94600 |
| 2025-12-15 | 22.22 | $22.21 | 81100 |
| 2025-12-12 | 22.25 | $22.30 | 67300 |
| 2025-12-11 | 22.25 | $22.48 | 178100 |
| 2025-12-10 | 22.23 | $22.26 | 122500 |
| 2025-12-09 | 22.24 | $22.30 | 75100 |
| 2025-12-08 | 22.25 | $22.21 | 79700 |
| 2025-12-05 | 22.28 | $22.28 | 71300 |
| 2025-12-04 | 22.31 | $22.30 | 119500 |
| 2025-12-03 | 22.33 | $22.43 | 68700 |
| 2025-12-02 | 22.33 | $22.48 | 134200 |
| 2025-12-01 | 22.32 | $22.46 | 107500 |
| 2025-11-28 | 22.32 | $22.45 | 160100 |
| 2025-11-26 | 22.32 | $22.62 | 87200 |
| 2025-11-25 | 22.28 | $22.45 | 80900 |
| 2025-11-24 | 22.28 | $22.45 | 111200 |
| 2025-11-21 | 22.27 | $22.15 | 92700 |
| 2025-11-20 | 22.34 | $22.21 | 61400 |
| 2025-11-19 | 22.40 | $22.30 | 68400 |
| 2025-11-18 | 22.45 | $22.21 | 59900 |
| 2025-11-17 | 22.53 | $22.24 | 81100 |
| 2025-11-14 | 22.62 | $22.47 | 34100 |
| 2025-11-13 | 22.68 | $22.48 | 57500 |
| 2025-11-12 | 22.75 | $22.69 | 63200 |
| 2025-11-11 | 22.78 | $22.83 | 41200 |
| 2025-11-10 | 22.79 | $22.83 | 61900 |
| 2025-11-07 | 22.80 | $22.74 | 81600 |
| 2025-11-06 | 22.84 | $22.72 | 71400 |
| 2025-11-05 | 22.88 | $22.69 | 52800 |
| 2025-11-04 | 22.95 | $22.68 | 89200 |
| 2025-11-03 | 23.02 | $22.75 | 91500 |
| 2025-10-31 | 23.09 | $22.78 | 179500 |
| 2025-10-30 | 23.17 | $22.78 | 66100 |
| 2025-10-29 | 23.26 | $23.15 | 47400 |
| 2025-10-28 | 23.29 | $23.20 | 49500 |
| 2025-10-27 | 23.31 | $23.22 | 55000 |
| 2025-10-24 | 23.33 | $23.22 | 50000 |
| 2025-10-23 | 23.35 | $23.20 | 57300 |
| 2025-10-22 | 23.38 | $23.35 | 38300 |
| 2025-10-21 | 23.39 | $23.57 | 30100 |
| 2025-10-20 | 23.35 | $23.53 | 65300 |
| 2025-10-17 | 23.31 | $23.22 | 108900 |
| 2025-10-16 | 23.33 | $23.34 | 48600 |
| 2025-10-15 | 23.33 | $23.34 | 38100 |
| 2025-10-14 | 23.33 | $23.27 | 36500 |
| 2025-10-13 | 23.34 | $23.22 | 23300 |
| 2025-10-10 | 23.36 | $23.11 | 45100 |
| 2025-10-09 | 23.42 | $23.26 | 49400 |
| 2025-10-08 | 23.45 | $23.35 | 44000 |
| 2025-10-07 | 23.46 | $23.35 | 46400 |
| 2025-10-06 | 23.48 | $23.40 | 26000 |
| 2025-10-03 | 23.49 | $23.40 | 45300 |
| 2025-10-02 | 23.50 | $23.48 | 46800 |
| 2025-10-01 | 23.49 | $23.44 | 61600 |
| 2025-09-30 | 23.49 | $23.05 | 137800 |
| 2025-09-29 | 23.58 | $23.18 | 52600 |
| 2025-09-26 | 23.65 | $23.28 | 39100 |
| 2025-09-25 | 23.70 | $23.34 | 45100 |
| 2025-09-24 | 23.76 | $23.55 | 54100 |
| 2025-09-23 | 23.77 | $23.60 | 51900 |
| 2025-09-22 | 23.78 | $23.63 | 40900 |
| 2025-09-19 | 23.78 | $23.71 | 40000 |
| 2025-09-18 | 23.76 | $23.84 | 50600 |
| 2025-09-17 | 23.71 | $23.84 | 47600 |
| 2025-09-16 | 23.65 | $23.91 | 82500 |
| 2025-09-15 | 23.56 | $24.09 | 79800 |
| 2025-09-12 | 23.42 | $23.88 | 51200 |
| 2025-09-11 | 23.30 | $23.77 | 64200 |
| 2025-09-10 | 23.18 | $23.46 | 52100 |
| 2025-09-09 | 23.11 | $23.37 | 51500 |
| 2025-09-08 | 23.05 | $23.35 | 72000 |
| 2025-09-05 | 22.98 | $23.17 | 47700 |
| 2025-09-04 | 22.94 | $22.92 | 58500 |
| 2025-09-03 | 22.94 | $22.76 | 69900 |
| 2025-09-02 | 22.98 | $22.62 | 73800 |
| 2025-08-29 | 23.05 | $22.57 | 302100 |
| 2025-08-28 | 23.14 | $22.86 | 43700 |
| 2025-08-27 | 23.19 | $22.90 | 53500 |
| 2025-08-26 | 23.23 | $23.07 | 48700 |
| 2025-08-25 | 23.24 | $23.15 | 59300 |
| 2025-08-22 | 23.24 | $23.36 | 45400 |
| 2025-08-21 | 23.20 | $23.22 | 49300 |
| 2025-08-20 | 23.17 | $23.36 | 40800 |
| 2025-08-19 | 23.11 | $23.27 | 70200 |
| 2025-08-18 | 23.06 | $23.16 | 62100 |
| 2025-08-15 | 23.02 | $23.06 | 40600 |
| 2025-08-14 | 23.00 | $23.09 | 123500 |
| 2025-08-13 | 22.96 | $23.15 | 66000 |
| 2025-08-12 | 22.91 | $22.95 | 51800 |
| 2025-08-11 | 22.89 | $22.89 | 39700 |
| 2025-08-08 | 22.88 | $22.82 | 55800 |
| 2025-08-07 | 22.88 | $22.73 | 55400 |
| 2025-08-06 | 22.90 | $22.70 | 86000 |
| 2025-08-05 | 22.93 | $22.93 | 56500 |
| 2025-08-04 | 22.91 | $23.10 | 46800 |
| 2025-08-01 | 22.86 | $23.02 | 50600 |
| 2025-07-31 | 22.81 | $23.18 | 219300 |
| 2025-07-30 | 22.72 | $22.89 | 46000 |
| 2025-07-29 | 22.68 | $22.84 | 46800 |
| 2025-07-28 | 22.64 | $22.58 | 61500 |
| 2025-07-25 | 22.65 | $22.39 | 43400 |
| 2025-07-24 | 22.70 | $22.37 | 50700 |
| 2025-07-23 | 22.76 | $22.35 | 58800 |
| 2025-07-22 | 22.83 | $22.38 | 52300 |
| 2025-07-21 | 22.91 | $22.54 | 61600 |
| 2025-07-18 | 22.96 | $22.71 | 37900 |
| 2025-07-17 | 22.99 | $22.77 | 58000 |
| 2025-07-16 | 23.01 | $22.90 | 45900 |
| 2025-07-15 | 23.00 | $22.90 | 45700 |
| 2025-07-14 | 23.00 | $23.05 | 67900 |
| 2025-07-11 | 22.95 | $23.19 | 53500 |
| 2025-07-10 | 22.87 | $23.20 | 36500 |
| 2025-07-09 | 22.77 | $23.10 | 47800 |
| 2025-07-08 | 22.67 | $23.06 | 57100 |
| 2025-07-07 | 22.57 | $22.84 | 90200 |
| 2025-07-03 | 22.50 | $22.79 | 20600 |
| 2025-07-02 | 22.42 | $22.83 | 66900 |
| 2025-07-01 | 22.32 | $22.46 | 94900 |
| 2025-06-30 | 22.28 | $22.20 | 340700 |
| 2025-06-27 | 22.30 | $22.35 | 56200 |
| 2025-06-26 | 22.28 | $22.51 | 64700 |
| 2025-06-25 | 22.22 | $22.47 | 76900 |
| 2025-06-24 | 22.17 | $22.53 | 62200 |
| 2025-06-23 | 22.09 | $22.41 | 53400 |
| 2025-06-20 | 22.03 | $22.42 | 60600 |
| 2025-06-18 | 21.95 | $22.51 | 167400 |
| 2025-06-17 | 21.84 | $22.00 | 47100 |
| 2025-06-16 | 21.83 | $21.91 | 74400 |
| 2025-06-13 | 21.83 | $21.91 | 71900 |
| 2025-06-12 | 21.83 | $21.94 | 47700 |
| 2025-06-11 | 21.83 | $21.91 | 52600 |
| 2025-06-10 | 21.84 | $22.00 | 44300 |
| 2025-06-09 | 21.83 | $21.93 | 51000 |
| 2025-06-06 | 21.83 | $21.93 | 42800 |
| 2025-06-05 | 21.84 | $22.03 | 43400 |
| 2025-06-04 | 21.82 | $21.95 | 34900 |
| 2025-06-03 | 21.83 | $21.91 | 44000 |
| 2025-06-02 | 21.84 | $21.93 | 67000 |
| 2025-05-30 | 21.85 | $22.04 | 287100 |
| 2025-05-29 | 21.85 | $21.91 | 48800 |
| 2025-05-28 | 21.87 | $21.85 | 89100 |
| 2025-05-27 | 21.91 | $21.98 | 54800 |
| 2025-05-23 | 21.93 | $21.83 | 55200 |
| 2025-05-22 | 21.99 | $21.87 | 45800 |
| 2025-05-21 | 22.04 | $21.76 | 101200 |
| 2025-05-20 | 22.14 | $22.03 | 85400 |
| 2025-05-19 | 22.19 | $22.08 | 102500 |
| 2025-05-16 | 22.24 | $22.10 | 115300 |
| 2025-05-15 | 22.30 | $22.08 | 116500 |
| 2025-05-14 | 22.37 | $22.10 | 88700 |
| 2025-05-13 | 22.46 | $22.27 | 286000 |
| 2025-05-12 | 22.52 | $22.55 | 107700 |
| 2025-05-09 | 22.53 | $22.55 | 37200 |
| 2025-05-08 | 22.54 | $22.59 | 50500 |
| 2025-05-07 | 22.55 | $22.72 | 50700 |
| 2025-05-06 | 22.54 | $22.53 | 48000 |
| 2025-05-05 | 22.56 | $22.49 | 80400 |
| 2025-05-02 | 22.60 | $22.59 | 69700 |
| 2025-05-01 | 22.62 | $22.55 | 61300 |
| 2025-04-30 | 22.65 | $22.69 | 40200 |
| 2025-04-29 | 22.67 | $22.90 | 37900 |
| 2025-04-28 | 22.64 | $22.97 | 26800 |
| 2025-04-25 | 22.59 | $22.98 | 31100 |
| 2025-04-24 | 22.53 | $22.89 | 33100 |
| 2025-04-23 | 22.49 | $22.80 | 70300 |
| 2025-04-22 | 22.46 | $22.55 | 97700 |
| 2025-04-21 | 22.48 | $22.42 | 57700 |
| 2025-04-17 | 22.53 | $22.51 | 38100 |
| 2025-04-16 | 22.58 | $22.50 | 58500 |
| 2025-04-15 | 22.63 | $22.80 | 51500 |
| 2025-04-14 | 22.63 | $22.74 | 63400 |
| 2025-04-11 | 22.65 | $22.50 | 99200 |
| 2025-04-10 | 22.72 | $22.68 | 106200 |
| 2025-04-09 | 22.77 | $23.07 | 139000 |
| 2025-04-08 | 22.75 | $22.63 | 127100 |
| 2025-04-07 | 22.82 | $22.44 | 116400 |
| 2025-04-04 | 22.94 | $22.75 | 129400 |
| 2025-04-03 | 23.01 | $22.67 | 56200 |
| 2025-04-02 | 23.12 | $22.92 | 43600 |
| 2025-04-01 | 23.19 | $22.81 | 105900 |
| 2025-03-31 | 23.30 | $22.75 | 536700 |
| 2025-03-28 | 23.44 | $23.06 | 96400 |
| 2025-03-27 | 23.54 | $23.35 | 72400 |
| 2025-03-26 | 23.59 | $23.29 | 76300 |
| 2025-03-25 | 23.66 | $23.59 | 38100 |
| 2025-03-24 | 23.69 | $23.52 | 55800 |
| 2025-03-21 | 23.73 | $23.59 | 39900 |
| 2025-03-20 | 23.77 | $23.68 | 44700 |
| 2025-03-19 | 23.79 | $23.85 | 37000 |
| 2025-03-18 | 23.78 | $23.92 | 31100 |
| 2025-03-17 | 23.76 | $24.01 | 32100 |
| 2025-03-14 | 23.71 | $23.91 | 49700 |
| 2025-03-13 | 23.68 | $23.77 | 44000 |
| 2025-03-12 | 23.67 | $23.66 | 65400 |
| 2025-03-11 | 23.68 | $23.62 | 48200 |
| 2025-03-10 | 23.71 | $23.60 | 54700 |
| 2025-03-07 | 23.74 | $23.65 | 60400 |
| 2025-03-06 | 23.77 | $23.67 | 65500 |
| 2025-03-05 | 23.80 | $23.78 | 74200 |
| 2025-03-04 | 23.81 | $23.62 | 75400 |
| 2025-03-03 | 23.86 | $23.76 | 41200 |
| 2025-02-28 | 23.88 | $23.90 | 111300 |
| 2025-02-27 | 23.89 | $23.98 | 59000 |
| 2025-02-26 | 23.87 | $24.03 | 55100 |
| 2025-02-25 | 23.84 | $24.11 | 44800 |
| 2025-02-24 | 23.79 | $23.86 | 62200 |
| 2025-02-21 | 23.79 | $23.81 | 37400 |
| 2025-02-20 | 23.79 | $23.81 | 34500 |
| 2025-02-19 | 23.80 | $23.71 | 49300 |
| 2025-02-18 | 23.83 | $23.74 | 49400 |
| 2025-02-14 | 23.86 | $23.83 | 31400 |
| 2025-02-13 | 23.88 | $23.76 | 36800 |
| 2025-02-12 | 23.91 | $23.71 | 59500 |
| 2025-02-11 | 23.96 | $23.90 | 44100 |
| 2025-02-10 | 23.98 | $23.97 | 42900 |
| 2025-02-07 | 23.98 | $24.01 | 62500 |
| 2025-02-06 | 23.98 | $24.11 | 55600 |
| 2025-02-05 | 23.96 | $24.18 | 92800 |
| 2025-02-04 | 23.92 | $23.96 | 55400 |
| 2025-02-03 | 23.92 | $23.78 | 59300 |
| 2025-01-31 | 23.96 | $23.77 | 218600 |
| 2025-01-30 | 24.01 | $23.93 | 67700 |
| 2025-01-29 | 24.03 | $23.80 | 84100 |
| 2025-01-28 | 24.09 | $23.92 | 49800 |
| 2025-01-27 | 24.13 | $23.93 | 174800 |
| 2025-01-24 | 24.17 | $24.03 | 37000 |
| 2025-01-23 | 24.19 | $23.95 | 63000 |
| 2025-01-22 | 24.24 | $24.13 | 29500 |
| 2025-01-21 | 24.26 | $24.12 | 78600 |
| 2025-01-17 | 24.28 | $23.99 | 70100 |
| 2025-01-16 | 24.33 | $24.36 | 75200 |
| 2025-01-15 | 24.32 | $24.43 | 85200 |
| 2025-01-14 | 24.28 | $24.12 | 77000 |
| 2025-01-13 | 24.30 | $24.19 | 120300 |
| 2025-01-10 | 24.32 | $24.19 | 81300 |
| 2025-01-08 | 24.33 | $24.26 | 252500 |
| 2025-01-07 | 24.33 | $24.22 | 162100 |
| 2025-01-06 | 24.33 | $24.35 | 114000 |
| 2025-01-03 | 24.31 | $24.43 | 90800 |
| 2025-01-02 | 24.27 | $24.40 | 234600 |
| 2024-12-31 | 24.23 | $24.41 | 510200 |
| 2024-12-30 | 24.17 | $24.39 | 98100 |
| 2024-12-27 | 24.12 | $24.39 | 144700 |
| 2024-12-26 | 24.05 | $24.27 | 74600 |
| 2024-12-24 | 24.00 | $24.06 | 68000 |
| 2024-12-23 | 23.98 | $24.11 | 125000 |
| 2024-12-20 | 23.95 | $24.19 | 151200 |
| 2024-12-19 | 23.89 | $24.00 | 400100 |
| 2024-12-18 | 23.87 | $24.06 | 170700 |
| 2024-12-17 | 23.83 | $24.23 | 460500 |
| 2024-12-16 | 23.75 | $24.13 | 196900 |
| 2024-12-13 | 23.68 | $23.97 | 511800 |
| 2024-12-12 | 23.64 | $23.73 | 228100 |
| 2024-12-11 | 23.63 | $23.73 | 144400 |
| 2024-12-10 | 23.63 | $23.73 | 117400 |
| 2024-12-09 | 23.62 | $23.70 | 72500 |
| 2024-12-06 | 23.62 | $23.70 | 55000 |
| 2024-12-05 | 23.63 | $23.69 | 45300 |
| 2024-12-04 | 23.64 | $23.61 | 271100 |
| 2024-12-03 | 23.66 | $23.57 | 99800 |
| 2024-12-02 | 23.70 | $23.50 | 314600 |
| 2024-11-29 | 23.77 | $23.60 | 1.0M |
| 2024-11-27 | 23.82 | $23.83 | 111400 |
| 2024-11-26 | 23.83 | $23.83 | 118400 |
| 2024-11-25 | 23.85 | $23.93 | 110000 |
| 2024-11-22 | 23.85 | $23.96 | 102600 |
| 2024-11-21 | 23.84 | $23.95 | 86700 |
| 2024-11-20 | 23.83 | $23.72 | 85200 |
| 2024-11-19 | 23.88 | $23.77 | 147400 |
| 2024-11-18 | 23.92 | $23.99 | 50400 |
| 2024-11-15 | 23.92 | $24.07 | 77400 |
| 2024-11-14 | 23.90 | $23.66 | 67000 |
| 2024-11-13 | 23.98 | $23.79 | 106800 |
| 2024-11-12 | 24.03 | $23.91 | 71700 |
| 2024-11-11 | 24.07 | $24.08 | 83300 |
| 2024-11-08 | 24.08 | $24.23 | 71700 |
| 2024-11-07 | 24.07 | $24.13 | 27500 |
| 2024-11-06 | 24.07 | $24.01 | 63200 |
| 2024-11-05 | 24.10 | $24.25 | 50000 |
| 2024-11-04 | 24.08 | $24.06 | 50700 |
| 2024-11-01 | 24.10 | $23.92 | 147600 |
| 2024-10-31 | 24.15 | $23.85 | 118400 |
| 2024-10-30 | 24.23 | $23.92 | 27400 |
| 2024-10-29 | 24.31 | $23.98 | 79500 |
| 2024-10-28 | 24.38 | $24.19 | 90200 |
| 2024-10-25 | 24.43 | $24.09 | 50600 |
| 2024-10-24 | 24.50 | $24.18 | 31000 |
| 2024-10-23 | 24.57 | $24.22 | 39900 |
| 2024-10-22 | 24.63 | $24.38 | 46200 |
| 2024-10-21 | 24.68 | $24.25 | 52600 |
| 2024-10-18 | 24.76 | $24.51 | 43000 |
| 2024-10-17 | 24.79 | $24.48 | 82400 |
| 2024-10-16 | 24.84 | $24.82 | 48800 |
| 2024-10-15 | 24.82 | $24.76 | 82000 |
| 2024-10-14 | 24.81 | $24.72 | 47000 |
| 2024-10-11 | 24.81 | $24.71 | 49800 |
| 2024-10-10 | 24.80 | $24.62 | 47400 |
| 2024-10-09 | 24.81 | $24.68 | 34200 |
| 2024-10-08 | 24.81 | $24.70 | 37900 |
| 2024-10-07 | 24.81 | $24.50 | 77200 |
| 2024-10-04 | 24.84 | $24.69 | 94000 |
| 2024-10-03 | 24.84 | $24.75 | 41900 |
| 2024-10-02 | 24.82 | $24.70 | 44500 |
| 2024-10-01 | 24.81 | $24.65 | 90800 |
| 2024-09-30 | 24.81 | $24.57 | 529400 |
| 2024-09-27 | 24.82 | $24.70 | 137800 |
| 2024-09-26 | 24.80 | $24.67 | 51200 |
| 2024-09-25 | 24.79 | $24.65 | 51200 |
| 2024-09-24 | 24.77 | $24.54 | 68100 |
| 2024-09-23 | 24.77 | $24.60 | 74400 |
| 2024-09-20 | 24.76 | $24.71 | 169100 |
| 2024-09-19 | 24.72 | $24.70 | 119600 |
| 2024-09-18 | 24.67 | $24.60 | 119300 |
| 2024-09-17 | 24.63 | $24.78 | 65200 |
| 2024-09-16 | 24.55 | $24.78 | 77200 |
| 2024-09-13 | 24.45 | $24.64 | 112500 |
| 2024-09-12 | 24.36 | $24.50 | 86600 |
| 2024-09-11 | 24.28 | $24.49 | 44500 |
| 2024-09-10 | 24.19 | $24.48 | 65600 |
| 2024-09-09 | 24.09 | $24.39 | 40800 |
| 2024-09-06 | 23.99 | $24.16 | 83500 |
| 2024-09-05 | 23.91 | $24.12 | 41200 |
| 2024-09-04 | 23.84 | $24.00 | 39300 |
| 2024-09-03 | 23.77 | $23.87 | 30900 |
| 2024-08-30 | 23.72 | $23.95 | 125000 |
| 2024-08-29 | 23.64 | $23.97 | 30600 |
| 2024-08-28 | 23.55 | $23.86 | 55100 |
| 2024-08-27 | 23.46 | $23.74 | 65700 |
| 2024-08-26 | 23.38 | $23.62 | 69800 |
| 2024-08-23 | 23.32 | $23.51 | 138600 |
| 2024-08-22 | 23.26 | $23.40 | 37000 |
| 2024-08-21 | 23.22 | $23.41 | 41600 |
| 2024-08-20 | 23.17 | $23.35 | 57700 |
| 2024-08-19 | 23.13 | $23.24 | 22700 |
| 2024-08-16 | 23.10 | $23.19 | 36000 |
| 2024-08-15 | 23.07 | $23.19 | 40300 |
| 2024-08-14 | 23.05 | $23.26 | 68600 |
| 2024-08-13 | 23.00 | $23.21 | 55000 |
| 2024-08-12 | 22.95 | $23.09 | 63400 |
| 2024-08-09 | 22.93 | $23.05 | 48400 |
| 2024-08-08 | 22.91 | $23.06 | 35100 |
| 2024-08-07 | 22.88 | $22.98 | 75300 |
| 2024-08-06 | 22.87 | $22.96 | 92300 |
| 2024-08-05 | 22.86 | $22.80 | 55100 |
| 2024-08-02 | 22.88 | $23.14 | 74300 |
| 2024-08-01 | 22.83 | $23.09 | 93200 |
| 2024-07-31 | 22.79 | $22.61 | 402100 |
| 2024-07-30 | 22.85 | $22.77 | 35200 |
| 2024-07-29 | 22.87 | $22.76 | 28500 |
| 2024-07-26 | 22.91 | $22.86 | 36700 |
| 2024-07-25 | 22.93 | $22.66 | 28400 |
| 2024-07-24 | 23.00 | $22.55 | 23700 |
| 2024-07-23 | 23.10 | $22.79 | 54000 |
| 2024-07-22 | 23.16 | $22.86 | 50200 |
| 2024-07-19 | 23.23 | $22.97 | 18100 |
| 2024-07-18 | 23.28 | $22.95 | 75800 |
| 2024-07-17 | 23.34 | $23.07 | 51600 |
| 2024-07-16 | 23.38 | $23.47 | 46600 |
| 2024-07-15 | 23.35 | $23.43 | 60800 |
| 2024-07-12 | 23.32 | $23.44 | 59800 |
| 2024-07-11 | 23.28 | $23.40 | 38600 |
| 2024-07-10 | 23.24 | $23.19 | 30900 |
| 2024-07-09 | 23.25 | $23.19 | 32200 |
| 2024-07-08 | 23.25 | $23.27 | 29100 |
| 2024-07-05 | 23.23 | $23.34 | 17500 |
| 2024-07-03 | 23.20 | $23.31 | 34100 |
| 2024-07-02 | 23.17 | $23.10 | 24700 |
| 2024-07-01 | 23.17 | $23.07 | 70900 |
| 2024-06-28 | 23.18 | $23.05 | 122700 |
| 2024-06-27 | 23.20 | $23.31 | 35200 |
| 2024-06-26 | 23.17 | $23.26 | 36400 |
| 2024-06-25 | 23.14 | $23.27 | 51900 |
| 2024-06-24 | 23.10 | $23.25 | 33800 |
| 2024-06-21 | 23.06 | $23.18 | 44800 |
| 2024-06-20 | 23.03 | $23.01 | 46400 |
| 2024-06-18 | 23.03 | $23.14 | 43200 |
| 2024-06-17 | 23.00 | $23.04 | 62100 |
| 2024-06-14 | 22.99 | $23.04 | 18000 |
| 2024-06-13 | 22.98 | $23.07 | 30200 |
| 2024-06-12 | 22.95 | $23.01 | 30000 |
| 2024-06-11 | 22.94 | $22.81 | 22000 |
| 2024-06-10 | 22.97 | $22.93 | 16100 |
| 2024-06-07 | 22.97 | $23.15 | 37200 |
| 2024-06-06 | 22.93 | $23.28 | 31600 |
| 2024-06-05 | 22.86 | $23.14 | 39500 |
| 2024-06-04 | 22.80 | $23.26 | 51600 |
| 2024-06-03 | 22.71 | $23.16 | 46900 |
| 2024-05-31 | 22.62 | $23.16 | 218500 |
| 2024-05-30 | 22.53 | $22.55 | 41000 |
| 2024-05-29 | 22.54 | $22.28 | 50600 |
| 2024-05-28 | 22.62 | $22.45 | 48700 |
| 2024-05-24 | 22.67 | $22.62 | 25800 |
| 2024-05-23 | 22.70 | $22.47 | 67700 |
| 2024-05-22 | 22.77 | $22.73 | 44800 |
| 2024-05-21 | 22.79 | $22.77 | 45300 |
| 2024-05-20 | 22.81 | $22.88 | 32300 |
| 2024-05-17 | 22.81 | $22.93 | 33200 |
| 2024-05-16 | 22.80 | $23.01 | 38900 |
| 2024-05-15 | 22.77 | $22.90 | 56900 |
| 2024-05-14 | 22.76 | $22.60 | 52900 |
| 2024-05-13 | 22.82 | $22.91 | 44700 |
| 2024-05-10 | 22.81 | $22.89 | 29300 |
| 2024-05-09 | 22.82 | $23.03 | 34900 |
| 2024-05-08 | 22.79 | $23.11 | 107700 |
| 2024-05-07 | 22.75 | $23.27 | 54900 |
| 2024-05-06 | 22.66 | $23.21 | 35900 |
| 2024-05-03 | 22.58 | $23.03 | 44900 |
| 2024-05-02 | 22.52 | $22.75 | 42800 |
| 2024-05-01 | 22.51 | $22.64 | 78400 |
| 2024-04-30 | 22.53 | $22.43 | 80400 |
| 2024-04-29 | 22.60 | $22.67 | 59300 |
| 2024-04-26 | 22.63 | $22.51 | 48000 |
| 2024-04-25 | 22.70 | $22.65 | 61300 |
| 2024-04-24 | 22.75 | $22.96 | 39300 |
| 2024-04-23 | 22.75 | $22.97 | 54400 |
| 2024-04-22 | 22.75 | $22.71 | 58200 |
| 2024-04-19 | 22.81 | $22.75 | 23900 |
| 2024-04-18 | 22.87 | $22.66 | 62600 |
| 2024-04-17 | 22.96 | $22.64 | 41700 |
| 2024-04-16 | 23.07 | $22.40 | 79900 |
| 2024-04-15 | 23.26 | $22.25 | 93500 |
| 2024-04-12 | 23.51 | $23.17 | 35800 |
| 2024-04-11 | 23.60 | $23.15 | 49200 |
| 2024-04-10 | 23.71 | $23.35 | 73200 |
| 2024-04-09 | 23.81 | $23.72 | 39300 |
| 2024-04-08 | 23.84 | $23.77 | 54500 |
| 2024-04-05 | 23.86 | $23.74 | 55700 |
| 2024-04-04 | 23.89 | $23.66 | 48500 |
| 2024-04-03 | 23.95 | $23.58 | 88000 |
| 2024-04-02 | 24.03 | $23.48 | 38600 |
| 2024-04-01 | 24.15 | $23.77 | 209200 |
| 2024-03-28 | 24.23 | $23.50 | 353300 |
| 2024-03-27 | 24.37 | $24.14 | 72800 |
| 2024-03-26 | 24.40 | $24.26 | 34500 |
| 2024-03-25 | 24.41 | $24.17 | 48700 |
| 2024-03-22 | 24.44 | $24.38 | 48100 |
| 2024-03-21 | 24.43 | $24.53 | 102200 |
| 2024-03-20 | 24.38 | $24.44 | 55500 |
| 2024-03-19 | 24.34 | $24.38 | 65000 |
| 2024-03-18 | 24.31 | $24.21 | 41300 |
| 2024-03-15 | 24.31 | $24.20 | 42400 |
| 2024-03-14 | 24.31 | $24.24 | 62800 |
| 2024-03-13 | 24.30 | $24.45 | 47000 |
| 2024-03-12 | 24.24 | $24.36 | 31700 |
| 2024-03-11 | 24.19 | $24.39 | 50200 |
| 2024-03-08 | 24.13 | $24.43 | 46800 |
| 2024-03-07 | 24.05 | $24.39 | 92600 |
| 2024-03-06 | 23.96 | $24.25 | 52500 |
| 2024-03-05 | 23.88 | $24.07 | 38900 |
| 2024-03-04 | 23.83 | $23.94 | 49700 |
| 2024-03-01 | 23.80 | $24.10 | 53300 |
| 2024-02-29 | 23.73 | $24.16 | 271300 |
| 2024-02-28 | 23.64 | $23.73 | 44300 |
| 2024-02-27 | 23.62 | $23.70 | 29400 |
| 2024-02-26 | 23.61 | $23.78 | 31600 |
| 2024-02-23 | 23.58 | $23.84 | 55700 |
| 2024-02-22 | 23.53 | $23.47 | 45800 |
| 2024-02-21 | 23.55 | $23.26 | 35900 |
| 2024-02-20 | 23.61 | $23.35 | 51100 |
| 2024-02-16 | 23.67 | $23.28 | 43600 |
| 2024-02-15 | 23.76 | $23.42 | 37700 |
| 2024-02-14 | 23.82 | $23.34 | 65500 |
| 2024-02-13 | 23.92 | $23.50 | 28000 |
| 2024-02-12 | 23.99 | $23.80 | 51400 |
| 2024-02-09 | 24.02 | $23.76 | 80000 |
| 2024-02-08 | 24.05 | $23.95 | 44900 |
| 2024-02-07 | 24.05 | $23.82 | 38600 |
| 2024-02-06 | 24.08 | $23.85 | 27100 |
| 2024-02-05 | 24.10 | $23.96 | 47100 |
| 2024-02-02 | 24.10 | $24.15 | 59100 |
| 2024-02-01 | 24.06 | $24.29 | 72400 |
| 2024-01-31 | 23.99 | $24.00 | 101700 |
| 2024-01-30 | 23.96 | $23.90 | 57600 |
| 2024-01-29 | 23.94 | $23.95 | 36100 |
| 2024-01-26 | 23.92 | $23.89 | 29700 |
| 2024-01-25 | 23.89 | $23.89 | 46500 |
| 2024-01-24 | 23.87 | $23.74 | 60000 |
| 2024-01-23 | 23.87 | $23.70 | 56900 |
| 2024-01-22 | 23.87 | $23.67 | 73400 |
| 2024-01-19 | 23.88 | $23.44 | 78400 |
| 2024-01-18 | 23.95 | $23.43 | 119400 |
| 2024-01-17 | 24.02 | $23.47 | 65900 |
| 2024-01-16 | 24.09 | $23.55 | 68500 |
| 2024-01-12 | 24.15 | $24.01 | 76700 |
| 2024-01-11 | 24.12 | $24.02 | 34900 |
| 2024-01-10 | 24.09 | $24.00 | 169600 |
| 2024-01-09 | 24.05 | $24.07 | 39900 |
| 2024-01-08 | 23.99 | $24.08 | 36500 |
| 2024-01-05 | 23.91 | $23.93 | 327000 |
| 2024-01-04 | 23.84 | $23.98 | 96300 |
| 2024-01-03 | 23.76 | $23.85 | 190700 |
| 2024-01-02 | 23.68 | $23.71 | 69300 |
| 2023-12-29 | 23.62 | $23.45 | 151500 |
| 2023-12-28 | 23.60 | $23.53 | 88400 |
| 2023-12-27 | 23.56 | $23.67 | 58700 |
| 2023-12-26 | 23.48 | $23.54 | 84800 |
| 2023-12-22 | 23.41 | $23.63 | 68700 |
| 2023-12-21 | 23.31 | $23.58 | 98200 |
| 2023-12-20 | 23.20 | $23.34 | 69900 |
| 2023-12-19 | 23.12 | $23.25 | 69900 |
| 2023-12-18 | 23.04 | $23.12 | 70200 |
| 2023-12-15 | 22.98 | $23.48 | 72800 |
| 2023-12-14 | 22.82 | $23.50 | 114200 |
| 2023-12-13 | 22.64 | $22.85 | 82900 |
| 2023-12-12 | 22.56 | $22.37 | 40200 |
| 2023-12-11 | 22.57 | $22.33 | 64900 |
| 2023-12-08 | 22.59 | $22.36 | 34700 |
| 2023-12-07 | 22.60 | $22.52 | 76000 |
| 2023-12-06 | 22.58 | $22.50 | 89200 |
| 2023-12-05 | 22.56 | $22.49 | 109200 |
| 2023-12-04 | 22.53 | $22.51 | 103000 |
| 2023-12-01 | 22.50 | $22.78 | 57900 |
| 2023-11-30 | 22.40 | $22.78 | 233800 |
| 2023-11-29 | 22.28 | $22.48 | 84400 |
| 2023-11-28 | 22.20 | $22.14 | 49600 |
| 2023-11-27 | 22.18 | $22.19 | 53600 |
| 2023-11-24 | 22.15 | $21.98 | 18300 |
| 2023-11-22 | 22.15 | $21.90 | 43000 |
| 2023-11-21 | 22.17 | $22.10 | 47700 |
| 2023-11-20 | 22.15 | $22.22 | 38900 |
| 2023-11-17 | 22.10 | $22.25 | 36500 |
| 2023-11-16 | 22.03 | $22.15 | 45800 |
| 2023-11-15 | 21.97 | $22.38 | 45000 |
| 2023-11-14 | 21.85 | $22.47 | 71800 |
| 2023-11-13 | 21.69 | $22.05 | 54500 |
| 2023-11-10 | 21.59 | $21.95 | 66300 |
| 2023-11-09 | 21.49 | $21.81 | 143800 |
| 2023-11-08 | 21.41 | $21.95 | 98600 |
| 2023-11-07 | 21.29 | $21.78 | 46500 |
| 2023-11-06 | 21.18 | $22.00 | 105400 |
| 2023-11-03 | 21.01 | $22.05 | 73600 |
| 2023-11-02 | 20.80 | $21.61 | 86300 |
| 2023-11-01 | 20.65 | $21.13 | 148000 |
| 2023-10-31 | 20.58 | $20.95 | 157200 |
| 2023-10-30 | 20.54 | $20.85 | 90300 |
| 2023-10-27 | 20.52 | $20.70 | 91100 |
| 2023-10-26 | 20.52 | $20.79 | 59000 |
| 2023-10-25 | 20.51 | $20.80 | 60000 |
| 2023-10-24 | 20.50 | $20.89 | 59300 |
| 2023-10-23 | 20.46 | $20.64 | 65400 |
| 2023-10-20 | 20.48 | $20.57 | 51700 |
| 2023-10-19 | 20.52 | $20.32 | 59700 |
| 2023-10-18 | 20.62 | $20.36 | 128100 |
| 2023-10-17 | 20.73 | $20.35 | 93200 |
| 2023-10-16 | 20.87 | $20.53 | 95800 |
| 2023-10-13 | 20.99 | $21.05 | 71200 |
| 2023-10-12 | 21.02 | $21.15 | 56500 |
| 2023-10-11 | 21.04 | $21.26 | 38500 |
| 2023-10-10 | 21.04 | $21.07 | 368800 |
| 2023-10-09 | 21.08 | $20.87 | 36000 |
| 2023-10-06 | 21.18 | $20.63 | 93800 |
| 2023-10-05 | 21.34 | $20.71 | 79200 |
| 2023-10-04 | 21.51 | $20.79 | 103700 |
| 2023-10-03 | 21.70 | $20.86 | 175900 |
| 2023-10-02 | 21.91 | $21.65 | 92800 |
| 2023-09-29 | 21.98 | $21.99 | 248000 |
| 2023-09-28 | 21.99 | $21.84 | 191500 |
| 2023-09-27 | 22.04 | $21.78 | 58000 |
| 2023-09-26 | 22.10 | $21.81 | 81200 |
| 2023-09-25 | 22.17 | $22.06 | 62100 |
| 2023-09-22 | 22.21 | $22.04 | 45300 |
| 2023-09-21 | 22.25 | $22.06 | 44700 |
| 2023-09-20 | 22.29 | $22.50 | 33400 |
| 2023-09-19 | 22.25 | $22.26 | 30100 |
| 2023-09-18 | 22.25 | $22.22 | 51200 |
| 2023-09-15 | 22.26 | $22.33 | 51800 |
| 2023-09-14 | 22.25 | $22.33 | 48800 |
| 2023-09-13 | 22.23 | $22.16 | 39000 |
| 2023-09-12 | 22.26 | $22.14 | 46700 |
| 2023-09-11 | 22.29 | $22.14 | 59500 |
| 2023-09-08 | 22.32 | $22.36 | 26300 |
| 2023-09-07 | 22.31 | $22.35 | 29100 |
| 2023-09-06 | 22.31 | $22.32 | 47500 |
| 2023-09-05 | 22.31 | $22.55 | 118400 |
| 2023-09-01 | 22.26 | $22.72 | 63200 |
| 2023-08-31 | 22.17 | $22.59 | 332100 |
| 2023-08-30 | 22.09 | $22.40 | 36700 |
| 2023-08-29 | 22.04 | $22.36 | 42900 |
| 2023-08-28 | 22.00 | $22.19 | 25200 |
| 2023-08-25 | 21.98 | $22.10 | 35600 |
| 2023-08-24 | 21.98 | $22.18 | 56300 |
| 2023-08-23 | 21.96 | $22.21 | 44100 |
| 2023-08-22 | 21.94 | $21.92 | 65600 |
| 2023-08-21 | 21.97 | $22.05 | 40000 |
| 2023-08-18 | 21.99 | $22.22 | 327500 |
| 2023-08-17 | 21.97 | $22.18 | 85500 |
| 2023-08-16 | 21.96 | $22.23 | 92100 |
| 2023-08-15 | 21.94 | $22.17 | 449000 |
| 2023-08-14 | 21.93 | $22.22 | 29900 |
| 2023-08-11 | 21.91 | $22.23 | 36400 |
| 2023-08-10 | 21.88 | $22.00 | 36100 |
| 2023-08-09 | 21.91 | $21.98 | 40000 |
| 2023-08-08 | 21.94 | $22.03 | 39000 |
| 2023-08-07 | 21.98 | $22.05 | 56500 |
| 2023-08-04 | 22.01 | $22.00 | 43200 |
| 2023-08-03 | 22.07 | $21.92 | 51800 |
| 2023-08-02 | 22.15 | $22.07 | 70800 |
| 2023-08-01 | 22.22 | $22.11 | 68500 |
| 2023-07-31 | 22.29 | $22.19 | 104700 |
| 2023-07-28 | 22.36 | $22.35 | 44300 |
| 2023-07-27 | 22.42 | $22.20 | 60300 |
| 2023-07-26 | 22.51 | $22.40 | 56300 |
| 2023-07-25 | 22.58 | $22.26 | 77000 |
| 2023-07-24 | 22.69 | $22.18 | 76800 |
| 2023-07-21 | 22.83 | $22.49 | 26800 |
| 2023-07-20 | 22.94 | $22.47 | 55100 |
| 2023-07-19 | 23.07 | $22.57 | 113700 |
| 2023-07-18 | 23.20 | $22.58 | 177600 |
| 2023-07-17 | 23.35 | $21.73 | 232200 |
| 2023-07-14 | 23.71 | $23.23 | 56400 |
| 2023-07-13 | 23.80 | $23.99 | 43400 |
| 2023-07-12 | 23.75 | $23.95 | 52800 |
| 2023-07-11 | 23.71 | $23.86 | 33300 |
| 2023-07-10 | 23.67 | $23.67 | 19700 |
| 2023-07-07 | 23.66 | $23.64 | 18400 |
| 2023-07-06 | 23.66 | $23.55 | 50900 |
| 2023-07-05 | 23.68 | $23.80 | 58900 |
| 2023-07-03 | 23.65 | $24.03 | 42000 |
| 2023-06-30 | 23.57 | $24.00 | 261800 |
| 2023-06-29 | 23.48 | $23.35 | 38800 |
| 2023-06-28 | 23.51 | $23.51 | 36700 |
| 2023-06-27 | 23.52 | $23.41 | 19600 |
| 2023-06-26 | 23.54 | $23.60 | 35900 |
| 2023-06-23 | 23.53 | $23.63 | 22300 |
| 2023-06-22 | 23.52 | $23.80 | 155000 |
| 2023-06-21 | 23.46 | $23.59 | 219000 |
| 2023-06-20 | 23.44 | $23.13 | 39800 |
| 2023-06-16 | 23.51 | $23.35 | 29400 |
| 2023-06-15 | 23.55 | $23.34 | 28400 |
| 2023-06-14 | 23.60 | $23.22 | 41900 |
| 2023-06-13 | 23.68 | $23.46 | 42500 |
| 2023-06-12 | 23.73 | $23.48 | 37000 |
| 2023-06-09 | 23.77 | $23.62 | 67200 |
| 2023-06-08 | 23.79 | $23.63 | 47200 |
| 2023-06-07 | 23.82 | $23.66 | 50300 |
| 2023-06-06 | 23.84 | $23.81 | 35600 |
| 2023-06-05 | 23.83 | $23.90 | 81600 |
| 2023-06-02 | 23.80 | $24.02 | 74000 |
| 2023-06-01 | 23.74 | $24.02 | 34300 |
| 2023-05-31 | 23.67 | $23.87 | 429800 |
| 2023-05-30 | 23.63 | $23.82 | 81400 |
| 2023-05-26 | 23.58 | $23.76 | 44100 |
| 2023-05-25 | 23.54 | $23.74 | 107400 |
| 2023-05-24 | 23.49 | $23.71 | 74300 |
| 2023-05-23 | 23.45 | $23.65 | 52300 |
| 2023-05-22 | 23.41 | $23.50 | 27900 |
| 2023-05-19 | 23.39 | $23.30 | 24600 |
| 2023-05-18 | 23.42 | $23.37 | 33500 |
| 2023-05-17 | 23.43 | $23.45 | 34200 |
| 2023-05-16 | 23.44 | $23.24 | 79600 |
| 2023-05-15 | 23.48 | $23.55 | 36900 |
| 2023-05-12 | 23.47 | $23.47 | 34800 |
| 2023-05-11 | 23.48 | $23.43 | 39500 |
| 2023-05-10 | 23.49 | $23.49 | 78300 |
| 2023-05-09 | 23.49 | $23.43 | 41500 |
| 2023-05-08 | 23.51 | $23.37 | 33900 |
| 2023-05-05 | 23.54 | $23.42 | 64100 |
| 2023-05-04 | 23.56 | $23.25 | 88600 |
| 2023-05-03 | 23.63 | $23.26 | 72800 |
| 2023-05-02 | 23.70 | $23.39 | 51100 |
| 2023-05-01 | 23.76 | $23.56 | 40500 |
| 2023-04-28 | 23.79 | $23.72 | 151200 |
| 2023-04-27 | 23.79 | $23.67 | 100500 |
| 2023-04-26 | 23.80 | $23.38 | 48700 |
| 2023-04-25 | 23.87 | $23.54 | 29200 |
| 2023-04-24 | 23.92 | $23.62 | 69800 |
| 2023-04-21 | 23.96 | $23.69 | 65700 |
| 2023-04-20 | 23.99 | $23.70 | 69000 |
| 2023-04-19 | 24.03 | $23.84 | 134900 |
| 2023-04-18 | 24.03 | $24.02 | 78400 |
| 2023-04-17 | 24.00 | $24.13 | 90100 |
| 2023-04-14 | 23.93 | $24.09 | 112700 |
| 2023-04-13 | 23.87 | $24.08 | 74500 |
| 2023-04-12 | 23.79 | $24.19 | 82100 |
| 2023-04-11 | 23.67 | $24.15 | 91900 |
| 2023-04-10 | 23.55 | $24.05 | 133500 |
| 2023-04-06 | 23.42 | $23.91 | 127200 |
| 2023-04-05 | 23.30 | $23.64 | 72500 |
| 2023-04-04 | 23.22 | $23.69 | 60400 |
| 2023-04-03 | 23.11 | $23.63 | 51800 |
| 2023-03-31 | 23.01 | $23.49 | 175400 |
| 2023-03-30 | 22.91 | $23.38 | 65500 |
| 2023-03-29 | 22.82 | $23.09 | 51400 |
| 2023-03-28 | 22.78 | $22.90 | 127900 |
| 2023-03-27 | 22.77 | $22.79 | 511800 |
| 2023-03-24 | 22.79 | $22.74 | 148400 |
| 2023-03-23 | 22.82 | $22.72 | 1.2M |
| 2023-03-22 | 22.86 | $22.87 | 74000 |
| 2023-03-21 | 22.87 | $22.90 | 41300 |
| 2023-03-20 | 22.89 | $22.85 | 75400 |
| 2023-03-17 | 22.91 | $23.13 | 58300 |
| 2023-03-16 | 22.89 | $23.42 | 71900 |
| 2023-03-15 | 22.79 | $22.50 | 66100 |
| 2023-03-14 | 22.88 | $22.56 | 91000 |
| 2023-03-13 | 22.97 | $22.42 | 216000 |
| 2023-03-10 | 23.11 | $22.71 | 56600 |
| 2023-03-09 | 23.21 | $22.83 | 51500 |
| 2023-03-08 | 23.30 | $23.16 | 37800 |
| 2023-03-07 | 23.33 | $23.24 | 39600 |
| 2023-03-06 | 23.36 | $23.35 | 35000 |
| 2023-03-03 | 23.36 | $23.32 | 86400 |
| 2023-03-02 | 23.37 | $23.27 | 94300 |
| 2023-03-01 | 23.40 | $23.32 | 37000 |
| 2023-02-28 | 23.42 | $23.49 | 151500 |
| 2023-02-27 | 23.40 | $23.55 | 48500 |
| 2023-02-24 | 23.37 | $23.40 | 39600 |
| 2023-02-23 | 23.37 | $23.46 | 31100 |
| 2023-02-22 | 23.35 | $23.12 | 39200 |
| 2023-02-21 | 23.40 | $22.82 | 70300 |
| 2023-02-17 | 23.53 | $23.26 | 62300 |
| 2023-02-16 | 23.58 | $23.14 | 80300 |
| 2023-02-15 | 23.66 | $23.30 | 49200 |
| 2023-02-14 | 23.72 | $23.35 | 153800 |
| 2023-02-13 | 23.79 | $23.50 | 68800 |
| 2023-02-10 | 23.83 | $23.43 | 34300 |
| 2023-02-09 | 23.89 | $23.52 | 132800 |
| 2023-02-08 | 23.93 | $23.58 | 44600 |
| 2023-02-07 | 23.98 | $23.51 | 36800 |
| 2023-02-06 | 24.04 | $23.60 | 37400 |
| 2023-02-03 | 24.09 | $23.83 | 74600 |
| 2023-02-02 | 24.10 | $24.03 | 67800 |
| 2023-02-01 | 24.06 | $23.91 | 231700 |
| 2023-01-31 | 24.04 | $24.01 | 127200 |
| 2023-01-30 | 24.00 | $24.00 | 48100 |
| 2023-01-27 | 23.95 | $23.88 | 31300 |
| 2023-01-26 | 23.91 | $23.99 | 37100 |
| 2023-01-25 | 23.84 | $23.99 | 47800 |
| 2023-01-24 | 23.76 | $24.00 | 53900 |
| 2023-01-23 | 23.66 | $24.00 | 63800 |
| 2023-01-20 | 23.54 | $23.97 | 50800 |
| 2023-01-19 | 23.40 | $23.94 | 42500 |
| 2023-01-18 | 23.25 | $23.80 | 98800 |
| 2023-01-17 | 23.10 | $23.52 | 98400 |
| 2023-01-13 | 22.98 | $23.41 | 98900 |
| 2023-01-12 | 22.87 | $23.58 | 173200 |
| 2023-01-11 | 22.70 | $23.35 | 83900 |
| 2023-01-10 | 22.56 | $23.08 | 86800 |
| 2023-01-09 | 22.45 | $22.99 | 250700 |
| 2023-01-06 | 22.34 | $22.94 | 207300 |
| 2023-01-05 | 22.22 | $22.53 | 78200 |
| 2023-01-04 | 22.17 | $22.46 | 63400 |
| 2023-01-03 | 22.13 | $21.88 | 53400 |
| 2022-12-30 | 22.20 | $21.68 | 229300 |
| 2022-12-29 | 22.33 | $21.75 | 87300 |
| 2022-12-28 | 22.47 | $21.74 | 172500 |
| 2022-12-27 | 22.63 | $22.13 | 121800 |
| 2022-12-23 | 22.73 | $22.51 | 115200 |
| 2022-12-22 | 22.77 | $22.63 | 99900 |
| 2022-12-21 | 22.79 | $22.77 | 143400 |
| 2022-12-20 | 22.79 | $22.76 | 92300 |
| 2022-12-19 | 22.78 | $22.77 | 67500 |
| 2022-12-16 | 22.77 | $22.76 | 130600 |
| 2022-12-15 | 22.77 | $22.75 | 138400 |
| 2022-12-14 | 22.76 | $22.77 | 86000 |
| 2022-12-13 | 22.75 | $22.71 | 124400 |
| 2022-12-12 | 22.75 | $22.40 | 68900 |
| 2022-12-09 | 22.81 | $22.52 | 59200 |
| 2022-12-08 | 22.85 | $22.70 | 84100 |
| 2022-12-07 | 22.87 | $22.70 | 121900 |
| 2022-12-06 | 22.88 | $22.84 | 55500 |
| 2022-12-05 | 22.87 | $22.92 | 89200 |
| 2022-12-02 | 22.84 | $23.41 | 64000 |
| 2022-12-01 | 22.69 | $23.14 | 57800 |
| 2022-11-30 | 22.58 | $22.80 | 120300 |
| 2022-11-29 | 22.53 | $22.55 | 59400 |
| 2022-11-28 | 22.52 | $22.84 | 39100 |
| 2022-11-25 | 22.44 | $22.80 | 32700 |
| 2022-11-23 | 22.36 | $22.79 | 65000 |
| 2022-11-22 | 22.27 | $22.64 | 60200 |
| 2022-11-21 | 22.20 | $22.66 | 33200 |
| 2022-11-18 | 22.11 | $22.65 | 51900 |
| 2022-11-17 | 22.01 | $22.65 | 50500 |
| 2022-11-16 | 21.90 | $22.76 | 38400 |
| 2022-11-15 | 21.74 | $22.77 | 84000 |
| 2022-11-14 | 21.56 | $22.39 | 45100 |
| 2022-11-11 | 21.43 | $22.65 | 79000 |
| 2022-11-10 | 21.24 | $22.56 | 74500 |
| 2022-11-09 | 21.03 | $21.27 | 93800 |
| 2022-11-08 | 21.06 | $21.40 | 106800 |
| 2022-11-07 | 21.08 | $21.07 | 75200 |
| 2022-11-04 | 21.17 | $21.16 | 94400 |
| 2022-11-03 | 21.27 | $21.29 | 75100 |
| 2022-11-02 | 21.35 | $21.37 | 59300 |
| 2022-11-01 | 21.44 | $21.34 | 149100 |
| 2022-10-31 | 21.55 | $21.48 | 304800 |
| 2022-10-28 | 21.66 | $21.90 | 43000 |
| 2022-10-27 | 21.70 | $21.75 | 49500 |
| 2022-10-26 | 21.78 | $21.79 | 70200 |
| 2022-10-25 | 21.87 | $21.63 | 169400 |
| 2022-10-24 | 22.02 | $21.35 | 40900 |
| 2022-10-21 | 22.25 | $21.30 | 88000 |
| 2022-10-20 | 22.53 | $21.60 | 51400 |
| 2022-10-19 | 22.80 | $22.09 | 56100 |
| 2022-10-18 | 23.02 | $22.35 | 135200 |
| 2022-10-17 | 23.21 | $22.64 | 44700 |
| 2022-10-14 | 23.38 | $22.82 | 70900 |
| 2022-10-13 | 23.54 | $23.25 | 49300 |
| 2022-10-12 | 23.63 | $23.34 | 35100 |
| 2022-10-11 | 23.72 | $23.47 | 39900 |
| 2022-10-10 | 23.81 | $23.44 | 41900 |
| 2022-10-07 | 23.91 | $23.63 | 40100 |
| 2022-10-06 | 23.99 | $23.89 | 46600 |
| 2022-10-05 | 24.03 | $24.01 | 53000 |
| 2022-10-04 | 24.05 | $24.12 | 81800 |
| 2022-10-03 | 24.05 | $24.10 | 104300 |
| 2022-09-30 | 24.06 | $24.08 | 540000 |
| 2022-09-29 | 24.07 | $24.00 | 135900 |
| 2022-09-28 | 24.11 | $24.24 | 83000 |
| 2022-09-27 | 24.10 | $24.05 | 96700 |
| 2022-09-26 | 24.13 | $23.83 | 83400 |
| 2022-09-23 | 24.21 | $24.00 | 154200 |
| 2022-09-22 | 24.27 | $24.23 | 74600 |
| 2022-09-21 | 24.29 | $24.41 | 60400 |
| 2022-09-20 | 24.27 | $24.28 | 72700 |
| 2022-09-19 | 24.28 | $24.33 | 70600 |
| 2022-09-16 | 24.29 | $24.37 | 56000 |
| 2022-09-15 | 24.29 | $24.42 | 64900 |
| 2022-09-14 | 24.27 | $24.45 | 72700 |
| 2022-09-13 | 24.26 | $24.33 | 86500 |
| 2022-09-12 | 24.26 | $24.41 | 125600 |
| 2022-09-09 | 24.25 | $24.34 | 53000 |
| 2022-09-08 | 24.25 | $23.96 | 72000 |
| 2022-09-07 | 24.33 | $24.18 | 53100 |
| 2022-09-06 | 24.38 | $24.11 | 93600 |
| 2022-09-02 | 24.46 | $24.23 | 44100 |
| 2022-09-01 | 24.52 | $24.34 | 127700 |
| 2022-08-31 | 24.57 | $24.43 | 129700 |
| 2022-08-30 | 24.61 | $24.46 | 33800 |
| 2022-08-29 | 24.65 | $24.50 | 35200 |
| 2022-08-26 | 24.69 | $24.55 | 34100 |
| 2022-08-25 | 24.72 | $24.70 | 22400 |
| 2022-08-24 | 24.73 | $24.55 | 35500 |
| 2022-08-23 | 24.77 | $24.55 | 673000 |
| 2022-08-22 | 24.82 | $24.63 | 33900 |
| 2022-08-19 | 24.86 | $24.75 | 51400 |
| 2022-08-18 | 24.88 | $24.81 | 14300 |
| 2022-08-17 | 24.89 | $24.81 | 58300 |
| 2022-08-16 | 24.90 | $24.88 | 37000 |
| 2022-08-15 | 24.90 | $24.85 | 32600 |
| 2022-08-12 | 24.90 | $24.84 | 17700 |
| 2022-08-11 | 24.91 | $24.84 | 35700 |
| 2022-08-10 | 24.92 | $24.92 | 55500 |
| 2022-08-09 | 24.91 | $24.78 | 37200 |
| 2022-08-08 | 24.93 | $24.95 | 29100 |
| 2022-08-05 | 24.91 | $24.87 | 71200 |
| 2022-08-04 | 24.91 | $24.98 | 127700 |
| 2022-08-03 | 24.89 | $25.05 | 48300 |
| 2022-08-02 | 24.84 | $25.08 | 187900 |
| 2022-08-01 | 24.79 | $24.85 | 73700 |
| 2022-07-29 | 24.77 | $24.95 | 173500 |
| 2022-07-28 | 24.73 | $24.78 | 87500 |
| 2022-07-27 | 24.72 | $24.80 | 36300 |
| 2022-07-26 | 24.70 | $24.75 | 36100 |
| 2022-07-25 | 24.69 | $24.78 | 35100 |
| 2022-07-22 | 24.67 | $24.71 | 33800 |
| 2022-07-21 | 24.66 | $24.72 | 39900 |
| 2022-07-20 | 24.65 | $24.66 | 90300 |
| 2022-07-19 | 24.65 | $24.63 | 47000 |
| 2022-07-18 | 24.65 | $24.54 | 152300 |
| 2022-07-15 | 24.68 | $24.55 | 74400 |
| 2022-07-14 | 24.71 | $24.51 | 56300 |
| 2022-07-13 | 24.75 | $24.80 | 37200 |
| 2022-07-12 | 24.74 | $24.85 | 31500 |
| 2022-07-11 | 24.71 | $24.88 | 38300 |
| 2022-07-08 | 24.67 | $24.77 | 68200 |
| 2022-07-07 | 24.65 | $24.75 | 92800 |
| 2022-07-06 | 24.64 | $24.73 | 66500 |
| 2022-07-05 | 24.62 | $24.75 | 66900 |
| 2022-07-01 | 24.60 | $24.77 | 44200 |
| 2022-06-30 | 24.57 | $24.65 | 82000 |
| 2022-06-29 | 24.56 | $24.64 | 15900 |
| 2022-06-28 | 24.55 | $24.60 | 30600 |
| 2022-06-27 | 24.55 | $24.57 | 22300 |
| 2022-06-24 | 24.56 | $24.65 | 54300 |
| 2022-06-23 | 24.55 | $24.54 | 48200 |
| 2022-06-22 | 24.56 | $24.39 | 40400 |
| 2022-06-21 | 24.61 | $24.48 | 39800 |
| 2022-06-17 | 24.64 | $24.43 | 43400 |
| 2022-06-16 | 24.70 | $24.51 | 63800 |
| 2022-06-15 | 24.74 | $24.58 | 45300 |
| 2022-06-14 | 24.78 | $24.29 | 82300 |
| 2022-06-13 | 24.88 | $24.32 | 137200 |
| 2022-06-10 | 25.00 | $24.72 | 92700 |
| 2022-06-09 | 25.05 | $24.91 | 49700 |
| 2022-06-08 | 25.07 | $25.07 | 28600 |
| 2022-06-07 | 25.05 | $25.09 | 38600 |
| 2022-06-06 | 25.03 | $25.03 | 50100 |
| 2022-06-03 | 25.01 | $25.09 | 50300 |
| 2022-06-02 | 24.98 | $25.06 | 79500 |
| 2022-06-01 | 24.95 | $25.02 | 71200 |
| 2022-05-31 | 24.93 | $25.10 | 250300 |
| 2022-05-27 | 24.88 | $25.14 | 174800 |
| 2022-05-26 | 24.81 | $25.07 | 138900 |
| 2022-05-25 | 24.75 | $25.11 | 287000 |
| 2022-05-24 | 24.67 | $24.97 | 46000 |
| 2022-05-23 | 24.61 | $24.91 | 89400 |
| 2022-05-20 | 24.55 | $24.76 | 118500 |
| 2022-05-19 | 24.51 | $24.73 | 105100 |
| 2022-05-18 | 24.48 | $24.62 | 76400 |
| 2022-05-17 | 24.46 | $24.58 | 112000 |
| 2022-05-16 | 24.45 | $24.70 | 63900 |
| 2022-05-13 | 24.41 | $24.51 | 53800 |
| 2022-05-12 | 24.40 | $24.48 | 70000 |
| 2022-05-11 | 24.41 | $24.32 | 86500 |
| 2022-05-10 | 24.44 | $24.31 | 71500 |
| 2022-05-09 | 24.49 | $24.20 | 147400 |
| 2022-05-06 | 24.57 | $24.43 | 164600 |
| 2022-05-05 | 24.61 | $24.63 | 172600 |
| 2022-05-04 | 24.62 | $24.79 | 178900 |
| 2022-05-03 | 24.59 | $24.55 | 260000 |
| 2022-05-02 | 24.62 | $24.52 | 379200 |
| 2022-04-29 | 24.65 | $24.79 | 302400 |
| 2022-04-28 | 24.64 | $24.80 | 134700 |
| 2022-04-27 | 24.62 | $24.58 | 84100 |
| 2022-04-26 | 24.64 | $24.69 | 60900 |
| 2022-04-25 | 24.64 | $24.67 | 102800 |
| 2022-04-22 | 24.65 | $24.63 | 132600 |
| 2022-04-21 | 24.68 | $24.58 | 95100 |
| 2022-04-20 | 24.71 | $24.70 | 77500 |
| 2022-04-19 | 24.73 | $24.58 | 154700 |
| 2022-04-18 | 24.78 | $24.59 | 105200 |
| 2022-04-14 | 24.83 | $24.57 | 98000 |
| 2022-04-13 | 24.90 | $24.60 | 111900 |
| 2022-04-12 | 24.97 | $24.88 | 73700 |
| 2022-04-11 | 24.99 | $24.81 | 364700 |
| 2022-04-08 | 25.03 | $24.91 | 137900 |
| 2022-04-07 | 25.06 | $24.91 | 48400 |
| 2022-04-06 | 25.09 | $24.90 | 140700 |
| 2022-04-05 | 25.13 | $25.10 | 156500 |
| 2022-04-04 | 25.13 | $25.32 | 47100 |
| 2022-04-01 | 25.09 | $25.23 | 42100 |
| 2022-03-31 | 25.06 | $25.26 | 131200 |
| 2022-03-30 | 25.02 | $25.38 | 113100 |
| 2022-03-29 | 24.94 | $25.14 | 77000 |
| 2022-03-28 | 24.91 | $25.04 | 44500 |
| 2022-03-25 | 24.89 | $24.90 | 193800 |
| 2022-03-24 | 24.90 | $24.97 | 59500 |
| 2022-03-23 | 24.89 | $24.96 | 53000 |
| 2022-03-22 | 24.89 | $24.94 | 111100 |
| 2022-03-21 | 24.89 | $24.95 | 65200 |
| 2022-03-18 | 24.89 | $25.07 | 46100 |
| 2022-03-17 | 24.87 | $25.08 | 52600 |
| 2022-03-16 | 24.84 | $24.90 | 81300 |
| 2022-03-15 | 24.85 | $24.87 | 101900 |
| 2022-03-14 | 24.86 | $24.75 | 191500 |
| 2022-03-11 | 24.90 | $24.95 | 66600 |
| 2022-03-10 | 24.91 | $24.96 | 126200 |
| 2022-03-09 | 24.91 | $25.00 | 52000 |
| 2022-03-08 | 24.91 | $24.91 | 97600 |
| 2022-03-07 | 24.93 | $24.90 | 277300 |
| 2022-03-04 | 24.96 | $25.02 | 101900 |
| 2022-03-03 | 24.97 | $25.03 | 61100 |
| 2022-03-02 | 24.97 | $25.04 | 66500 |
| 2022-03-01 | 24.98 | $25.05 | 79100 |
| 2022-02-28 | 24.98 | $24.97 | 129400 |
| 2022-02-25 | 25.01 | $25.07 | 39900 |
| 2022-02-24 | 25.02 | $24.93 | 168000 |
| 2022-02-23 | 25.06 | $24.97 | 67100 |
| 2022-02-22 | 25.10 | $25.09 | 89400 |
| 2022-02-18 | 25.12 | $25.15 | 98900 |
| 2022-02-17 | 25.13 | $25.16 | 71700 |
| 2022-02-16 | 25.14 | $25.25 | 94800 |
| 2022-02-15 | 25.14 | $25.15 | 69800 |
| 2022-02-14 | 25.16 | $25.13 | 194800 |
| 2022-02-11 | 25.19 | $25.14 | 130200 |
| 2022-02-10 | 25.23 | $25.26 | 153200 |
| 2022-02-09 | 25.24 | $25.20 | 71900 |
| 2022-02-08 | 25.27 | $25.16 | 135900 |
| 2022-02-07 | 25.31 | $25.26 | 92000 |
| 2022-02-04 | 25.35 | $25.28 | 60100 |
| 2022-02-03 | 25.38 | $25.33 | 63000 |
| 2022-02-02 | 25.41 | $25.39 | 86900 |
| 2022-02-01 | 25.43 | $25.48 | 75000 |
| 2022-01-31 | 25.44 | $25.45 | 135200 |
| 2022-01-28 | 25.45 | $25.35 | 89300 |
| 2022-01-27 | 25.49 | $25.36 | 102100 |
| 2022-01-26 | 25.53 | $25.43 | 100200 |
| 2022-01-25 | 25.57 | $25.45 | 98100 |
| 2022-01-24 | 25.61 | $25.47 | 65400 |
| 2022-01-21 | 25.66 | $25.53 | 71100 |
| 2022-01-20 | 25.70 | $25.51 | 79100 |
| 2022-01-19 | 25.74 | $25.51 | 63200 |
| 2022-01-18 | 25.80 | $25.52 | 85500 |
| 2022-01-14 | 25.87 | $25.70 | 64000 |
| 2022-01-13 | 25.91 | $25.73 | 48000 |
| 2022-01-12 | 25.94 | $25.98 | 38500 |
| 2022-01-11 | 25.93 | $26.05 | 44700 |
| 2022-01-10 | 25.91 | $25.90 | 53500 |
| 2022-01-07 | 25.91 | $25.97 | 51900 |
| 2022-01-06 | 25.90 | $25.97 | 155900 |
| 2022-01-05 | 25.89 | $25.77 | 84500 |
| 2022-01-04 | 25.91 | $25.86 | 57000 |
| 2022-01-03 | 25.92 | $25.98 | 46900 |
| 2021-12-31 | 25.91 | $26.07 | 104500 |
| 2021-12-30 | 25.88 | $26.07 | 62100 |
| 2021-12-29 | 25.84 | $25.94 | 37200 |
| 2021-12-28 | 25.83 | $25.88 | 39700 |
| 2021-12-27 | 25.82 | $25.84 | 42500 |
| 2021-12-23 | 25.82 | $25.89 | 40600 |
| 2021-12-22 | 25.82 | $25.86 | 103900 |
| 2021-12-21 | 25.81 | $25.82 | 75400 |
| 2021-12-20 | 25.82 | $25.76 | 60900 |
| 2021-12-17 | 25.84 | $25.83 | 105500 |
| 2021-12-16 | 25.85 | $25.93 | 33600 |
| 2021-12-15 | 25.84 | $25.83 | 61400 |
| 2021-12-14 | 25.85 | $25.84 | 41100 |
| 2021-12-13 | 25.86 | $25.89 | 35400 |
| 2021-12-10 | 25.86 | $25.85 | 37900 |
| 2021-12-09 | 25.87 | $25.87 | 34600 |
| 2021-12-08 | 25.87 | $25.88 | 88600 |
| 2021-12-07 | 25.88 | $26.00 | 56900 |
| 2021-12-06 | 25.87 | $25.95 | 35500 |
| 2021-12-03 | 25.86 | $25.92 | 78400 |
| 2021-12-02 | 25.85 | $25.92 | 75500 |
| 2021-12-01 | 25.85 | $25.91 | 66600 |
| 2021-11-30 | 25.85 | $25.98 | 340200 |
| 2021-11-29 | 25.83 | $25.78 | 47300 |
| 2021-11-26 | 25.86 | $25.69 | 244900 |
| 2021-11-24 | 25.91 | $25.91 | 69300 |
| 2021-11-23 | 25.92 | $25.93 | 47200 |
| 2021-11-22 | 25.93 | $25.99 | 162500 |
| 2021-11-19 | 25.93 | $25.88 | 39000 |
| 2021-11-18 | 25.95 | $25.91 | 69400 |
| 2021-11-17 | 25.97 | $25.90 | 60300 |
| 2021-11-16 | 26.00 | $25.94 | 43300 |
| 2021-11-15 | 26.02 | $25.97 | 233100 |
| 2021-11-12 | 26.04 | $25.96 | 66600 |
| 2021-11-11 | 26.06 | $25.99 | 40600 |
| 2021-11-10 | 26.09 | $26.03 | 108000 |
| 2021-11-09 | 26.11 | $26.05 | 26300 |
| 2021-11-08 | 26.12 | $26.03 | 86200 |
| 2021-11-05 | 26.15 | $26.08 | 71600 |
| 2021-11-04 | 26.17 | $26.09 | 467700 |
| 2021-11-03 | 26.19 | $26.12 | 54300 |
| 2021-11-02 | 26.21 | $26.11 | 57600 |
| 2021-11-01 | 26.23 | $26.12 | 99200 |
| 2021-10-29 | 26.26 | $26.12 | 200700 |
| 2021-10-28 | 26.29 | $26.26 | 65000 |
| 2021-10-27 | 26.30 | $26.33 | 48500 |
| 2021-10-26 | 26.29 | $26.30 | 64600 |
| 2021-10-25 | 26.28 | $26.27 | 57100 |
| 2021-10-22 | 26.29 | $26.28 | 33700 |
| 2021-10-21 | 26.29 | $26.29 | 19200 |
| 2021-10-20 | 26.29 | $26.30 | 62200 |
| 2021-10-19 | 26.28 | $26.27 | 36900 |
| 2021-10-18 | 26.28 | $26.29 | 39100 |
| 2021-10-15 | 26.28 | $26.29 | 31800 |
| 2021-10-14 | 26.28 | $26.39 | 67500 |
| 2021-10-13 | 26.25 | $26.54 | 55100 |
| 2021-10-12 | 26.19 | $26.32 | 48900 |
| 2021-10-11 | 26.17 | $26.30 | 21400 |
| 2021-10-08 | 26.15 | $26.19 | 46900 |
| 2021-10-07 | 26.14 | $26.19 | 43800 |
| 2021-10-06 | 26.14 | $26.16 | 52300 |
| 2021-10-05 | 26.15 | $26.15 | 55300 |
| 2021-10-04 | 26.15 | $26.11 | 66300 |
| 2021-10-01 | 26.17 | $26.25 | 39400 |
| 2021-09-30 | 26.16 | $26.21 | 284900 |
| 2021-09-29 | 26.16 | $26.19 | 66200 |
| 2021-09-28 | 26.16 | $25.96 | 77200 |
| 2021-09-27 | 26.21 | $26.15 | 60600 |
| 2021-09-24 | 26.23 | $26.20 | 35200 |
| 2021-09-23 | 26.24 | $26.25 | 41300 |
| 2021-09-22 | 26.24 | $26.41 | 87900 |
| 2021-09-21 | 26.21 | $26.14 | 42800 |
| 2021-09-20 | 26.23 | $26.15 | 51500 |
| 2021-09-17 | 26.26 | $26.25 | 36600 |
| 2021-09-16 | 26.27 | $26.26 | 44600 |
| 2021-09-15 | 26.28 | $26.23 | 60900 |
| 2021-09-14 | 26.29 | $26.26 | 45100 |
| 2021-09-13 | 26.30 | $26.28 | 37900 |
| 2021-09-10 | 26.31 | $26.31 | 37400 |
| 2021-09-09 | 26.32 | $26.27 | 21300 |
| 2021-09-08 | 26.34 | $26.20 | 49300 |
| 2021-09-07 | 26.37 | $26.31 | 19300 |
| 2021-09-03 | 26.38 | $26.44 | 34400 |
| 2021-09-02 | 26.37 | $26.45 | 28500 |
| 2021-09-01 | 26.36 | $26.37 | 53600 |
| 2021-08-31 | 26.36 | $26.23 | 320700 |
| 2021-08-30 | 26.39 | $26.40 | 61900 |
| 2021-08-27 | 26.39 | $26.52 | 51600 |
| 2021-08-26 | 26.37 | $26.33 | 25700 |
| 2021-08-25 | 26.38 | $26.38 | 37500 |
| 2021-08-24 | 26.38 | $26.37 | 34100 |
| 2021-08-23 | 26.39 | $26.33 | 34700 |
| 2021-08-20 | 26.41 | $26.37 | 30300 |
| 2021-08-19 | 26.42 | $26.35 | 60300 |
| 2021-08-18 | 26.43 | $26.42 | 38300 |
| 2021-08-17 | 26.44 | $26.44 | 44500 |
| 2021-08-16 | 26.44 | $26.46 | 35500 |
| 2021-08-13 | 26.43 | $26.49 | 54000 |
| 2021-08-12 | 26.42 | $26.51 | 38900 |
| 2021-08-11 | 26.41 | $26.39 | 26900 |
| 2021-08-10 | 26.42 | $26.37 | 50700 |
| 2021-08-09 | 26.43 | $26.55 | 36500 |
| 2021-08-06 | 26.40 | $26.62 | 47200 |
| 2021-08-05 | 26.36 | $26.61 | 52500 |
| 2021-08-04 | 26.32 | $26.54 | 50300 |
| 2021-08-03 | 26.28 | $26.57 | 46000 |
| 2021-08-02 | 26.23 | $26.58 | 71200 |
| 2021-07-30 | 26.17 | $26.50 | 176100 |
| 2021-07-29 | 26.12 | $26.21 | 49400 |
| 2021-07-28 | 26.12 | $26.13 | 29700 |
| 2021-07-27 | 26.14 | $26.11 | 29600 |
| 2021-07-26 | 26.17 | $26.14 | 23700 |
| 2021-07-23 | 26.20 | $26.16 | 58100 |
| 2021-07-22 | 26.23 | $26.13 | 40900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.56
2026-07-17
Close Price
$20.30
Vol: 137500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.32
Average
23.49
Maximum
26.51
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.56 | $20.30 | 137500 |
| 2026-07-16 | 20.64 | $20.64 | 121500 |
| 2026-07-15 | 20.64 | $20.68 | 76000 |
| 2026-07-14 | 20.62 | $20.56 | 72700 |
| 2026-07-13 | 20.63 | $20.56 | 76300 |
| 2026-07-10 | 20.65 | $20.65 | 80800 |
| 2026-07-09 | 20.64 | $20.67 | 77200 |
| 2026-07-08 | 20.62 | $20.66 | 209100 |
| 2026-07-07 | 20.60 | $20.71 | 120209 |
| 2026-07-06 | 20.57 | $20.80 | 308700 |
| 2026-07-02 | 20.49 | $20.61 | 211000 |
| 2026-07-01 | 20.47 | $20.63 | 439100 |
| 2026-06-30 | 20.43 | $20.48 | 1.1M |
| 2026-06-29 | 20.44 | $20.55 | 201700 |
| 2026-06-26 | 20.43 | $20.45 | 112700 |
| 2026-06-25 | 20.45 | $20.47 | 106100 |
| 2026-06-24 | 20.47 | $20.55 | 96600 |
| 2026-06-23 | 20.47 | $20.48 | 79100 |
| 2026-06-22 | 20.49 | $20.53 | 109200 |
| 2026-06-18 | 20.51 | $20.60 | 123100 |
| 2026-06-17 | 20.52 | $20.59 | 159200 |
| 2026-06-16 | 20.53 | $20.68 | 83700 |
| 2026-06-15 | 20.52 | $20.76 | 76700 |
| 2026-06-12 | 20.49 | $20.63 | 83400 |
| 2026-06-11 | 20.49 | $20.62 | 98100 |
| 2026-06-10 | 20.50 | $20.40 | 64800 |
| 2026-06-09 | 20.59 | $20.50 | 101400 |
| 2026-06-08 | 20.68 | $20.62 | 62800 |
| 2026-06-05 | 20.74 | $20.69 | 117400 |
| 2026-06-04 | 20.80 | $20.71 | 61900 |
| 2026-06-03 | 20.87 | $20.76 | 132400 |
| 2026-06-02 | 20.94 | $20.97 | 97400 |
| 2026-06-01 | 20.97 | $21.02 | 118300 |
| 2026-05-29 | 20.99 | $21.02 | 159500 |
| 2026-05-28 | 21.01 | $21.07 | 67334 |
| 2026-05-27 | 21.03 | $21.11 | 69100 |
| 2026-05-26 | 21.04 | $21.07 | 65632 |
| 2026-05-22 | 21.08 | $20.98 | 86000 |
| 2026-05-21 | 21.14 | $21.00 | 77700 |
| 2026-05-20 | 21.22 | $21.07 | 89500 |
| 2026-05-19 | 21.30 | $21.05 | 87100 |
| 2026-05-18 | 21.40 | $21.21 | 54000 |
| 2026-05-15 | 21.48 | $21.22 | 101100 |
| 2026-05-14 | 21.57 | $21.45 | 53400 |
| 2026-05-13 | 21.61 | $21.53 | 42900 |
| 2026-05-12 | 21.63 | $21.57 | 50245 |
| 2026-05-11 | 21.64 | $21.63 | 82200 |
| 2026-05-08 | 21.64 | $21.69 | 52500 |
| 2026-05-07 | 21.61 | $21.67 | 58700 |
| 2026-05-06 | 21.59 | $21.68 | 43400 |
| 2026-05-05 | 21.56 | $21.58 | 35400 |
| 2026-05-04 | 21.56 | $21.59 | 93300 |
| 2026-05-01 | 21.55 | $21.59 | 70400 |
| 2026-04-30 | 21.54 | $21.52 | 72400 |
| 2026-04-29 | 21.56 | $21.46 | 48000 |
| 2026-04-28 | 21.59 | $21.55 | 44800 |
| 2026-04-27 | 21.61 | $21.59 | 58500 |
| 2026-04-24 | 21.62 | $21.64 | 53100 |
| 2026-04-23 | 21.61 | $21.59 | 73500 |
| 2026-04-22 | 21.62 | $21.59 | 68400 |
| 2026-04-21 | 21.63 | $21.49 | 56518 |
| 2026-04-20 | 21.68 | $21.59 | 50515 |
| 2026-04-17 | 21.70 | $21.66 | 82300 |
| 2026-04-16 | 21.71 | $21.56 | 122600 |
| 2026-04-15 | 21.76 | $22.04 | 56500 |
| 2026-04-14 | 21.66 | $21.97 | 88600 |
| 2026-04-13 | 21.57 | $21.85 | 66200 |
| 2026-04-10 | 21.49 | $21.81 | 61210 |
| 2026-04-09 | 21.41 | $21.75 | 44700 |
| 2026-04-08 | 21.34 | $21.67 | 101100 |
| 2026-04-07 | 21.28 | $21.50 | 146300 |
| 2026-04-06 | 21.26 | $21.52 | 49000 |
| 2026-04-02 | 21.24 | $21.40 | 102000 |
| 2026-04-01 | 21.26 | $21.34 | 81400 |
| 2026-03-31 | 21.31 | $21.26 | 552600 |
| 2026-03-30 | 21.40 | $21.39 | 72300 |
| 2026-03-27 | 21.48 | $21.51 | 101700 |
| 2026-03-26 | 21.53 | $21.60 | 90100 |
| 2026-03-25 | 21.58 | $21.69 | 112000 |
| 2026-03-24 | 21.61 | $21.58 | 110400 |
| 2026-03-23 | 21.69 | $21.59 | 115600 |
| 2026-03-20 | 21.79 | $21.49 | 111200 |
| 2026-03-19 | 21.94 | $21.87 | 66500 |
| 2026-03-18 | 22.01 | $21.97 | 47900 |
| 2026-03-17 | 22.07 | $22.01 | 33500 |
| 2026-03-16 | 22.13 | $21.96 | 65100 |
| 2026-03-13 | 22.23 | $22.04 | 50100 |
| 2026-03-12 | 22.32 | $22.15 | 66800 |
| 2026-03-11 | 22.39 | $22.20 | 41200 |
| 2026-03-10 | 22.47 | $22.25 | 62300 |
| 2026-03-09 | 22.55 | $22.26 | 91500 |
| 2026-03-06 | 22.65 | $22.34 | 89600 |
| 2026-03-05 | 22.74 | $22.62 | 38100 |
| 2026-03-04 | 22.76 | $22.75 | 45300 |
| 2026-03-03 | 22.74 | $22.73 | 124600 |
| 2026-03-02 | 22.72 | $22.80 | 193700 |
| 2026-02-27 | 22.68 | $22.69 | 533000 |
| 2026-02-26 | 22.66 | $22.63 | 95000 |
| 2026-02-25 | 22.65 | $22.65 | 96500 |
| 2026-02-24 | 22.63 | $22.66 | 73100 |
| 2026-02-23 | 22.61 | $22.65 | 59000 |
| 2026-02-20 | 22.58 | $22.72 | 78500 |
| 2026-02-19 | 22.52 | $22.69 | 59100 |
| 2026-02-18 | 22.46 | $22.64 | 44900 |
| 2026-02-17 | 22.41 | $22.60 | 70200 |
| 2026-02-13 | 22.35 | $22.42 | 56600 |
| 2026-02-12 | 22.34 | $22.36 | 95500 |
| 2026-02-11 | 22.34 | $22.33 | 57500 |
| 2026-02-10 | 22.36 | $22.31 | 53900 |
| 2026-02-09 | 22.39 | $22.33 | 34600 |
| 2026-02-06 | 22.41 | $22.35 | 64800 |
| 2026-02-05 | 22.44 | $22.37 | 55500 |
| 2026-02-04 | 22.47 | $22.39 | 56800 |
| 2026-02-03 | 22.49 | $22.38 | 68000 |
| 2026-02-02 | 22.53 | $22.48 | 42400 |
| 2026-01-30 | 22.54 | $22.46 | 83900 |
| 2026-01-29 | 22.56 | $22.42 | 48300 |
| 2026-01-28 | 22.60 | $22.52 | 63600 |
| 2026-01-27 | 22.61 | $22.58 | 49500 |
| 2026-01-26 | 22.61 | $22.62 | 84800 |
| 2026-01-23 | 22.59 | $22.59 | 64100 |
| 2026-01-22 | 22.58 | $22.58 | 77100 |
| 2026-01-21 | 22.56 | $22.50 | 210100 |
| 2026-01-20 | 22.57 | $22.18 | 158500 |
| 2026-01-16 | 22.68 | $22.39 | 127400 |
| 2026-01-15 | 22.74 | $22.80 | 117200 |
| 2026-01-14 | 22.69 | $22.74 | 110100 |
| 2026-01-13 | 22.64 | $22.67 | 88700 |
| 2026-01-12 | 22.60 | $22.58 | 59300 |
| 2026-01-09 | 22.58 | $22.61 | 62300 |
| 2026-01-08 | 22.54 | $22.56 | 73100 |
| 2026-01-07 | 22.51 | $22.56 | 47900 |
| 2026-01-06 | 22.47 | $22.52 | 98900 |
| 2026-01-05 | 22.44 | $22.56 | 103100 |
| 2026-01-02 | 22.38 | $22.57 | 75700 |
| 2025-12-31 | 22.31 | $22.27 | 180100 |
| 2025-12-30 | 22.32 | $22.28 | 114700 |
| 2025-12-29 | 22.33 | $22.41 | 102800 |
| 2025-12-26 | 22.30 | $22.40 | 50700 |
| 2025-12-24 | 22.27 | $22.38 | 59900 |
| 2025-12-23 | 22.24 | $22.27 | 122700 |
| 2025-12-22 | 22.23 | $22.31 | 162800 |
| 2025-12-19 | 22.22 | $22.21 | 69100 |
| 2025-12-18 | 22.23 | $22.27 | 136300 |
| 2025-12-17 | 22.23 | $22.21 | 73500 |
| 2025-12-16 | 22.24 | $22.25 | 94600 |
| 2025-12-15 | 22.26 | $22.21 | 81100 |
| 2025-12-12 | 22.28 | $22.30 | 67300 |
| 2025-12-11 | 22.29 | $22.48 | 178100 |
| 2025-12-10 | 22.24 | $22.26 | 122500 |
| 2025-12-09 | 22.25 | $22.30 | 75100 |
| 2025-12-08 | 22.26 | $22.21 | 79700 |
| 2025-12-05 | 22.29 | $22.28 | 71300 |
| 2025-12-04 | 22.32 | $22.30 | 119500 |
| 2025-12-03 | 22.34 | $22.43 | 68700 |
| 2025-12-02 | 22.33 | $22.48 | 134200 |
| 2025-12-01 | 22.31 | $22.46 | 107500 |
| 2025-11-28 | 22.29 | $22.45 | 160100 |
| 2025-11-26 | 22.27 | $22.62 | 87200 |
| 2025-11-25 | 22.20 | $22.45 | 80900 |
| 2025-11-24 | 22.17 | $22.45 | 111200 |
| 2025-11-21 | 22.14 | $22.15 | 92700 |
| 2025-11-20 | 22.20 | $22.21 | 61400 |
| 2025-11-19 | 22.26 | $22.30 | 68400 |
| 2025-11-18 | 22.31 | $22.21 | 59900 |
| 2025-11-17 | 22.40 | $22.24 | 81100 |
| 2025-11-14 | 22.51 | $22.47 | 34100 |
| 2025-11-13 | 22.57 | $22.48 | 57500 |
| 2025-11-12 | 22.65 | $22.69 | 63200 |
| 2025-11-11 | 22.68 | $22.83 | 41200 |
| 2025-11-10 | 22.67 | $22.83 | 61900 |
| 2025-11-07 | 22.67 | $22.74 | 81600 |
| 2025-11-06 | 22.69 | $22.72 | 71400 |
| 2025-11-05 | 22.74 | $22.69 | 52800 |
| 2025-11-04 | 22.80 | $22.68 | 89200 |
| 2025-11-03 | 22.89 | $22.75 | 91500 |
| 2025-10-31 | 22.98 | $22.78 | 179500 |
| 2025-10-30 | 23.07 | $22.78 | 66100 |
| 2025-10-29 | 23.19 | $23.15 | 47400 |
| 2025-10-28 | 23.23 | $23.20 | 49500 |
| 2025-10-27 | 23.25 | $23.22 | 55000 |
| 2025-10-24 | 23.27 | $23.22 | 50000 |
| 2025-10-23 | 23.30 | $23.20 | 57300 |
| 2025-10-22 | 23.35 | $23.35 | 38300 |
| 2025-10-21 | 23.35 | $23.57 | 30100 |
| 2025-10-20 | 23.29 | $23.53 | 65300 |
| 2025-10-17 | 23.22 | $23.22 | 108900 |
| 2025-10-16 | 23.24 | $23.34 | 48600 |
| 2025-10-15 | 23.23 | $23.34 | 38100 |
| 2025-10-14 | 23.22 | $23.27 | 36500 |
| 2025-10-13 | 23.23 | $23.22 | 23300 |
| 2025-10-10 | 23.25 | $23.11 | 45100 |
| 2025-10-09 | 23.32 | $23.26 | 49400 |
| 2025-10-08 | 23.36 | $23.35 | 44000 |
| 2025-10-07 | 23.37 | $23.35 | 46400 |
| 2025-10-06 | 23.39 | $23.40 | 26000 |
| 2025-10-03 | 23.40 | $23.40 | 45300 |
| 2025-10-02 | 23.41 | $23.48 | 46800 |
| 2025-10-01 | 23.40 | $23.44 | 61600 |
| 2025-09-30 | 23.39 | $23.05 | 137800 |
| 2025-09-29 | 23.51 | $23.18 | 52600 |
| 2025-09-26 | 23.62 | $23.28 | 39100 |
| 2025-09-25 | 23.71 | $23.34 | 45100 |
| 2025-09-24 | 23.80 | $23.55 | 54100 |
| 2025-09-23 | 23.84 | $23.60 | 51900 |
| 2025-09-22 | 23.88 | $23.63 | 40900 |
| 2025-09-19 | 23.90 | $23.71 | 40000 |
| 2025-09-18 | 23.90 | $23.84 | 50600 |
| 2025-09-17 | 23.86 | $23.84 | 47600 |
| 2025-09-16 | 23.80 | $23.91 | 82500 |
| 2025-09-15 | 23.70 | $24.09 | 79800 |
| 2025-09-12 | 23.52 | $23.88 | 51200 |
| 2025-09-11 | 23.36 | $23.77 | 64200 |
| 2025-09-10 | 23.20 | $23.46 | 52100 |
| 2025-09-09 | 23.11 | $23.37 | 51500 |
| 2025-09-08 | 23.01 | $23.35 | 72000 |
| 2025-09-05 | 22.91 | $23.17 | 47700 |
| 2025-09-04 | 22.84 | $22.92 | 58500 |
| 2025-09-03 | 22.83 | $22.76 | 69900 |
| 2025-09-02 | 22.87 | $22.62 | 73800 |
| 2025-08-29 | 22.97 | $22.57 | 302100 |
| 2025-08-28 | 23.11 | $22.86 | 43700 |
| 2025-08-27 | 23.18 | $22.90 | 53500 |
| 2025-08-26 | 23.25 | $23.07 | 48700 |
| 2025-08-25 | 23.29 | $23.15 | 59300 |
| 2025-08-22 | 23.30 | $23.36 | 45400 |
| 2025-08-21 | 23.25 | $23.22 | 49300 |
| 2025-08-20 | 23.23 | $23.36 | 40800 |
| 2025-08-19 | 23.15 | $23.27 | 70200 |
| 2025-08-18 | 23.09 | $23.16 | 62100 |
| 2025-08-15 | 23.04 | $23.06 | 40600 |
| 2025-08-14 | 23.02 | $23.09 | 123500 |
| 2025-08-13 | 22.98 | $23.15 | 66000 |
| 2025-08-12 | 22.90 | $22.95 | 51800 |
| 2025-08-11 | 22.88 | $22.89 | 39700 |
| 2025-08-08 | 22.87 | $22.82 | 55800 |
| 2025-08-07 | 22.87 | $22.73 | 55400 |
| 2025-08-06 | 22.91 | $22.70 | 86000 |
| 2025-08-05 | 22.96 | $22.93 | 56500 |
| 2025-08-04 | 22.95 | $23.10 | 46800 |
| 2025-08-01 | 22.87 | $23.02 | 50600 |
| 2025-07-31 | 22.81 | $23.18 | 219300 |
| 2025-07-30 | 22.68 | $22.89 | 46000 |
| 2025-07-29 | 22.62 | $22.84 | 46800 |
| 2025-07-28 | 22.55 | $22.58 | 61500 |
| 2025-07-25 | 22.56 | $22.39 | 43400 |
| 2025-07-24 | 22.63 | $22.37 | 50700 |
| 2025-07-23 | 22.71 | $22.35 | 58800 |
| 2025-07-22 | 22.83 | $22.38 | 52300 |
| 2025-07-21 | 22.95 | $22.54 | 61600 |
| 2025-07-18 | 23.05 | $22.71 | 37900 |
| 2025-07-17 | 23.12 | $22.77 | 58000 |
| 2025-07-16 | 23.17 | $22.90 | 45900 |
| 2025-07-15 | 23.19 | $22.90 | 45700 |
| 2025-07-14 | 23.21 | $23.05 | 67900 |
| 2025-07-11 | 23.19 | $23.19 | 53500 |
| 2025-07-10 | 23.10 | $23.20 | 36500 |
| 2025-07-09 | 22.99 | $23.10 | 47800 |
| 2025-07-08 | 22.89 | $23.06 | 57100 |
| 2025-07-07 | 22.77 | $22.84 | 90200 |
| 2025-07-03 | 22.68 | $22.79 | 20600 |
| 2025-07-02 | 22.59 | $22.83 | 66900 |
| 2025-07-01 | 22.47 | $22.46 | 94900 |
| 2025-06-30 | 22.44 | $22.20 | 340700 |
| 2025-06-27 | 22.47 | $22.35 | 56200 |
| 2025-06-26 | 22.47 | $22.51 | 64700 |
| 2025-06-25 | 22.41 | $22.47 | 76900 |
| 2025-06-24 | 22.35 | $22.53 | 62200 |
| 2025-06-23 | 22.25 | $22.41 | 53400 |
| 2025-06-20 | 22.17 | $22.42 | 60600 |
| 2025-06-18 | 22.07 | $22.51 | 167400 |
| 2025-06-17 | 21.91 | $22.00 | 47100 |
| 2025-06-16 | 21.89 | $21.91 | 74400 |
| 2025-06-13 | 21.89 | $21.91 | 71900 |
| 2025-06-12 | 21.89 | $21.94 | 47700 |
| 2025-06-11 | 21.89 | $21.91 | 52600 |
| 2025-06-10 | 21.89 | $22.00 | 44300 |
| 2025-06-09 | 21.87 | $21.93 | 51000 |
| 2025-06-06 | 21.86 | $21.93 | 42800 |
| 2025-06-05 | 21.86 | $22.03 | 43400 |
| 2025-06-04 | 21.83 | $21.95 | 34900 |
| 2025-06-03 | 21.82 | $21.91 | 44000 |
| 2025-06-02 | 21.83 | $21.93 | 67000 |
| 2025-05-30 | 21.83 | $22.04 | 287100 |
| 2025-05-29 | 21.80 | $21.91 | 48800 |
| 2025-05-28 | 21.81 | $21.85 | 89100 |
| 2025-05-27 | 21.85 | $21.98 | 54800 |
| 2025-05-23 | 21.85 | $21.83 | 55200 |
| 2025-05-22 | 21.91 | $21.87 | 45800 |
| 2025-05-21 | 21.97 | $21.76 | 101200 |
| 2025-05-20 | 22.09 | $22.03 | 85400 |
| 2025-05-19 | 22.15 | $22.08 | 102500 |
| 2025-05-16 | 22.21 | $22.10 | 115300 |
| 2025-05-15 | 22.28 | $22.08 | 116500 |
| 2025-05-14 | 22.37 | $22.10 | 88700 |
| 2025-05-13 | 22.48 | $22.27 | 286000 |
| 2025-05-12 | 22.57 | $22.55 | 107700 |
| 2025-05-09 | 22.58 | $22.55 | 37200 |
| 2025-05-08 | 22.60 | $22.59 | 50500 |
| 2025-05-07 | 22.61 | $22.72 | 50700 |
| 2025-05-06 | 22.58 | $22.53 | 48000 |
| 2025-05-05 | 22.61 | $22.49 | 80400 |
| 2025-05-02 | 22.66 | $22.59 | 69700 |
| 2025-05-01 | 22.69 | $22.55 | 61300 |
| 2025-04-30 | 22.74 | $22.69 | 40200 |
| 2025-04-29 | 22.75 | $22.90 | 37900 |
| 2025-04-28 | 22.71 | $22.97 | 26800 |
| 2025-04-25 | 22.64 | $22.98 | 31100 |
| 2025-04-24 | 22.54 | $22.89 | 33100 |
| 2025-04-23 | 22.46 | $22.80 | 70300 |
| 2025-04-22 | 22.40 | $22.55 | 97700 |
| 2025-04-21 | 22.40 | $22.42 | 57700 |
| 2025-04-17 | 22.45 | $22.51 | 38100 |
| 2025-04-16 | 22.49 | $22.50 | 58500 |
| 2025-04-15 | 22.55 | $22.80 | 51500 |
| 2025-04-14 | 22.52 | $22.74 | 63400 |
| 2025-04-11 | 22.52 | $22.50 | 99200 |
| 2025-04-10 | 22.59 | $22.68 | 106200 |
| 2025-04-09 | 22.63 | $23.07 | 139000 |
| 2025-04-08 | 22.56 | $22.63 | 127100 |
| 2025-04-07 | 22.62 | $22.44 | 116400 |
| 2025-04-04 | 22.76 | $22.75 | 129400 |
| 2025-04-03 | 22.84 | $22.67 | 56200 |
| 2025-04-02 | 22.96 | $22.92 | 43600 |
| 2025-04-01 | 23.04 | $22.81 | 105900 |
| 2025-03-31 | 23.17 | $22.75 | 536700 |
| 2025-03-28 | 23.35 | $23.06 | 96400 |
| 2025-03-27 | 23.48 | $23.35 | 72400 |
| 2025-03-26 | 23.55 | $23.29 | 76300 |
| 2025-03-25 | 23.65 | $23.59 | 38100 |
| 2025-03-24 | 23.68 | $23.52 | 55800 |
| 2025-03-21 | 23.74 | $23.59 | 39900 |
| 2025-03-20 | 23.79 | $23.68 | 44700 |
| 2025-03-19 | 23.83 | $23.85 | 37000 |
| 2025-03-18 | 23.82 | $23.92 | 31100 |
| 2025-03-17 | 23.78 | $24.01 | 32100 |
| 2025-03-14 | 23.71 | $23.91 | 49700 |
| 2025-03-13 | 23.65 | $23.77 | 44000 |
| 2025-03-12 | 23.63 | $23.66 | 65400 |
| 2025-03-11 | 23.64 | $23.62 | 48200 |
| 2025-03-10 | 23.67 | $23.60 | 54700 |
| 2025-03-07 | 23.71 | $23.65 | 60400 |
| 2025-03-06 | 23.75 | $23.67 | 65500 |
| 2025-03-05 | 23.79 | $23.78 | 74200 |
| 2025-03-04 | 23.80 | $23.62 | 75400 |
| 2025-03-03 | 23.86 | $23.76 | 41200 |
| 2025-02-28 | 23.90 | $23.90 | 111300 |
| 2025-02-27 | 23.90 | $23.98 | 59000 |
| 2025-02-26 | 23.88 | $24.03 | 55100 |
| 2025-02-25 | 23.83 | $24.11 | 44800 |
| 2025-02-24 | 23.76 | $23.86 | 62200 |
| 2025-02-21 | 23.74 | $23.81 | 37400 |
| 2025-02-20 | 23.74 | $23.81 | 34500 |
| 2025-02-19 | 23.74 | $23.71 | 49300 |
| 2025-02-18 | 23.77 | $23.74 | 49400 |
| 2025-02-14 | 23.81 | $23.83 | 31400 |
| 2025-02-13 | 23.82 | $23.76 | 36800 |
| 2025-02-12 | 23.86 | $23.71 | 59500 |
| 2025-02-11 | 23.92 | $23.90 | 44100 |
| 2025-02-10 | 23.95 | $23.97 | 42900 |
| 2025-02-07 | 23.95 | $24.01 | 62500 |
| 2025-02-06 | 23.94 | $24.11 | 55600 |
| 2025-02-05 | 23.90 | $24.18 | 92800 |
| 2025-02-04 | 23.84 | $23.96 | 55400 |
| 2025-02-03 | 23.82 | $23.78 | 59300 |
| 2025-01-31 | 23.87 | $23.77 | 218600 |
| 2025-01-30 | 23.93 | $23.93 | 67700 |
| 2025-01-29 | 23.95 | $23.80 | 84100 |
| 2025-01-28 | 24.02 | $23.92 | 49800 |
| 2025-01-27 | 24.07 | $23.93 | 174800 |
| 2025-01-24 | 24.12 | $24.03 | 37000 |
| 2025-01-23 | 24.16 | $23.95 | 63000 |
| 2025-01-22 | 24.23 | $24.13 | 29500 |
| 2025-01-21 | 24.25 | $24.12 | 78600 |
| 2025-01-17 | 24.29 | $23.99 | 70100 |
| 2025-01-16 | 24.37 | $24.36 | 75200 |
| 2025-01-15 | 24.36 | $24.43 | 85200 |
| 2025-01-14 | 24.32 | $24.12 | 77000 |
| 2025-01-13 | 24.36 | $24.19 | 120300 |
| 2025-01-10 | 24.39 | $24.19 | 81300 |
| 2025-01-08 | 24.42 | $24.26 | 252500 |
| 2025-01-07 | 24.44 | $24.22 | 162100 |
| 2025-01-06 | 24.47 | $24.35 | 114000 |
| 2025-01-03 | 24.46 | $24.43 | 90800 |
| 2025-01-02 | 24.42 | $24.40 | 234600 |
| 2024-12-31 | 24.38 | $24.41 | 510200 |
| 2024-12-30 | 24.32 | $24.39 | 98100 |
| 2024-12-27 | 24.26 | $24.39 | 144700 |
| 2024-12-26 | 24.17 | $24.27 | 74600 |
| 2024-12-24 | 24.11 | $24.06 | 68000 |
| 2024-12-23 | 24.10 | $24.11 | 125000 |
| 2024-12-20 | 24.07 | $24.19 | 151200 |
| 2024-12-19 | 24.00 | $24.00 | 400100 |
| 2024-12-18 | 23.98 | $24.06 | 170700 |
| 2024-12-17 | 23.93 | $24.23 | 460500 |
| 2024-12-16 | 23.82 | $24.13 | 196900 |
| 2024-12-13 | 23.72 | $23.97 | 511800 |
| 2024-12-12 | 23.64 | $23.73 | 228100 |
| 2024-12-11 | 23.63 | $23.73 | 144400 |
| 2024-12-10 | 23.61 | $23.73 | 117400 |
| 2024-12-09 | 23.60 | $23.70 | 72500 |
| 2024-12-06 | 23.59 | $23.70 | 55000 |
| 2024-12-05 | 23.58 | $23.69 | 45300 |
| 2024-12-04 | 23.58 | $23.61 | 271100 |
| 2024-12-03 | 23.60 | $23.57 | 99800 |
| 2024-12-02 | 23.65 | $23.50 | 314600 |
| 2024-11-29 | 23.72 | $23.60 | 1.0M |
| 2024-11-27 | 23.79 | $23.83 | 111400 |
| 2024-11-26 | 23.80 | $23.83 | 118400 |
| 2024-11-25 | 23.81 | $23.93 | 110000 |
| 2024-11-22 | 23.80 | $23.96 | 102600 |
| 2024-11-21 | 23.77 | $23.95 | 86700 |
| 2024-11-20 | 23.75 | $23.72 | 85200 |
| 2024-11-19 | 23.79 | $23.77 | 147400 |
| 2024-11-18 | 23.84 | $23.99 | 50400 |
| 2024-11-15 | 23.82 | $24.07 | 77400 |
| 2024-11-14 | 23.78 | $23.66 | 67000 |
| 2024-11-13 | 23.87 | $23.79 | 106800 |
| 2024-11-12 | 23.93 | $23.91 | 71700 |
| 2024-11-11 | 23.97 | $24.08 | 83300 |
| 2024-11-08 | 23.97 | $24.23 | 71700 |
| 2024-11-07 | 23.93 | $24.13 | 27500 |
| 2024-11-06 | 23.91 | $24.01 | 63200 |
| 2024-11-05 | 23.92 | $24.25 | 50000 |
| 2024-11-04 | 23.87 | $24.06 | 50700 |
| 2024-11-01 | 23.87 | $23.92 | 147600 |
| 2024-10-31 | 23.92 | $23.85 | 118400 |
| 2024-10-30 | 24.01 | $23.92 | 27400 |
| 2024-10-29 | 24.09 | $23.98 | 79500 |
| 2024-10-28 | 24.18 | $24.19 | 90200 |
| 2024-10-25 | 24.22 | $24.09 | 50600 |
| 2024-10-24 | 24.31 | $24.18 | 31000 |
| 2024-10-23 | 24.39 | $24.22 | 39900 |
| 2024-10-22 | 24.48 | $24.38 | 46200 |
| 2024-10-21 | 24.53 | $24.25 | 52600 |
| 2024-10-18 | 24.64 | $24.51 | 43000 |
| 2024-10-17 | 24.69 | $24.48 | 82400 |
| 2024-10-16 | 24.76 | $24.82 | 48800 |
| 2024-10-15 | 24.73 | $24.76 | 82000 |
| 2024-10-14 | 24.72 | $24.72 | 47000 |
| 2024-10-11 | 24.71 | $24.71 | 49800 |
| 2024-10-10 | 24.71 | $24.62 | 47400 |
| 2024-10-09 | 24.73 | $24.68 | 34200 |
| 2024-10-08 | 24.74 | $24.70 | 37900 |
| 2024-10-07 | 24.74 | $24.50 | 77200 |
| 2024-10-04 | 24.79 | $24.69 | 94000 |
| 2024-10-03 | 24.80 | $24.75 | 41900 |
| 2024-10-02 | 24.79 | $24.70 | 44500 |
| 2024-10-01 | 24.79 | $24.65 | 90800 |
| 2024-09-30 | 24.80 | $24.57 | 529400 |
| 2024-09-27 | 24.84 | $24.70 | 137800 |
| 2024-09-26 | 24.83 | $24.67 | 51200 |
| 2024-09-25 | 24.84 | $24.65 | 51200 |
| 2024-09-24 | 24.84 | $24.54 | 68100 |
| 2024-09-23 | 24.87 | $24.60 | 74400 |
| 2024-09-20 | 24.89 | $24.71 | 169100 |
| 2024-09-19 | 24.86 | $24.70 | 119600 |
| 2024-09-18 | 24.83 | $24.60 | 119300 |
| 2024-09-17 | 24.82 | $24.78 | 65200 |
| 2024-09-16 | 24.74 | $24.78 | 77200 |
| 2024-09-13 | 24.64 | $24.64 | 112500 |
| 2024-09-12 | 24.55 | $24.50 | 86600 |
| 2024-09-11 | 24.47 | $24.49 | 44500 |
| 2024-09-10 | 24.38 | $24.48 | 65600 |
| 2024-09-09 | 24.27 | $24.39 | 40800 |
| 2024-09-06 | 24.15 | $24.16 | 83500 |
| 2024-09-05 | 24.08 | $24.12 | 41200 |
| 2024-09-04 | 24.00 | $24.00 | 39300 |
| 2024-09-03 | 23.93 | $23.87 | 30900 |
| 2024-08-30 | 23.89 | $23.95 | 125000 |
| 2024-08-29 | 23.81 | $23.97 | 30600 |
| 2024-08-28 | 23.70 | $23.86 | 55100 |
| 2024-08-27 | 23.59 | $23.74 | 65700 |
| 2024-08-26 | 23.50 | $23.62 | 69800 |
| 2024-08-23 | 23.42 | $23.51 | 138600 |
| 2024-08-22 | 23.35 | $23.40 | 37000 |
| 2024-08-21 | 23.31 | $23.41 | 41600 |
| 2024-08-20 | 23.25 | $23.35 | 57700 |
| 2024-08-19 | 23.19 | $23.24 | 22700 |
| 2024-08-16 | 23.16 | $23.19 | 36000 |
| 2024-08-15 | 23.13 | $23.19 | 40300 |
| 2024-08-14 | 23.10 | $23.26 | 68600 |
| 2024-08-13 | 23.03 | $23.21 | 55000 |
| 2024-08-12 | 22.97 | $23.09 | 63400 |
| 2024-08-09 | 22.93 | $23.05 | 48400 |
| 2024-08-08 | 22.90 | $23.06 | 35100 |
| 2024-08-07 | 22.85 | $22.98 | 75300 |
| 2024-08-06 | 22.83 | $22.96 | 92300 |
| 2024-08-05 | 22.80 | $22.80 | 55100 |
| 2024-08-02 | 22.83 | $23.14 | 74300 |
| 2024-08-01 | 22.75 | $23.09 | 93200 |
| 2024-07-31 | 22.67 | $22.61 | 402100 |
| 2024-07-30 | 22.73 | $22.77 | 35200 |
| 2024-07-29 | 22.75 | $22.76 | 28500 |
| 2024-07-26 | 22.79 | $22.86 | 36700 |
| 2024-07-25 | 22.80 | $22.66 | 28400 |
| 2024-07-24 | 22.88 | $22.55 | 23700 |
| 2024-07-23 | 23.02 | $22.79 | 54000 |
| 2024-07-22 | 23.11 | $22.86 | 50200 |
| 2024-07-19 | 23.20 | $22.97 | 18100 |
| 2024-07-18 | 23.27 | $22.95 | 75800 |
| 2024-07-17 | 23.36 | $23.07 | 51600 |
| 2024-07-16 | 23.44 | $23.47 | 46600 |
| 2024-07-15 | 23.40 | $23.43 | 60800 |
| 2024-07-12 | 23.37 | $23.44 | 59800 |
| 2024-07-11 | 23.32 | $23.40 | 38600 |
| 2024-07-10 | 23.28 | $23.19 | 30900 |
| 2024-07-09 | 23.29 | $23.19 | 32200 |
| 2024-07-08 | 23.30 | $23.27 | 29100 |
| 2024-07-05 | 23.29 | $23.34 | 17500 |
| 2024-07-03 | 23.25 | $23.31 | 34100 |
| 2024-07-02 | 23.21 | $23.10 | 24700 |
| 2024-07-01 | 23.23 | $23.07 | 70900 |
| 2024-06-28 | 23.26 | $23.05 | 122700 |
| 2024-06-27 | 23.30 | $23.31 | 35200 |
| 2024-06-26 | 23.27 | $23.26 | 36400 |
| 2024-06-25 | 23.24 | $23.27 | 51900 |
| 2024-06-24 | 23.20 | $23.25 | 33800 |
| 2024-06-21 | 23.15 | $23.18 | 44800 |
| 2024-06-20 | 23.12 | $23.01 | 46400 |
| 2024-06-18 | 23.13 | $23.14 | 43200 |
| 2024-06-17 | 23.10 | $23.04 | 62100 |
| 2024-06-14 | 23.09 | $23.04 | 18000 |
| 2024-06-13 | 23.08 | $23.07 | 30200 |
| 2024-06-12 | 23.06 | $23.01 | 30000 |
| 2024-06-11 | 23.05 | $22.81 | 22000 |
| 2024-06-10 | 23.11 | $22.93 | 16100 |
| 2024-06-07 | 23.13 | $23.15 | 37200 |
| 2024-06-06 | 23.09 | $23.28 | 31600 |
| 2024-06-05 | 22.99 | $23.14 | 39500 |
| 2024-06-04 | 22.92 | $23.26 | 51600 |
| 2024-06-03 | 22.79 | $23.16 | 46900 |
| 2024-05-31 | 22.67 | $23.16 | 218500 |
| 2024-05-30 | 22.52 | $22.55 | 41000 |
| 2024-05-29 | 22.53 | $22.28 | 50600 |
| 2024-05-28 | 22.63 | $22.45 | 48700 |
| 2024-05-24 | 22.71 | $22.62 | 25800 |
| 2024-05-23 | 22.75 | $22.47 | 67700 |
| 2024-05-22 | 22.84 | $22.73 | 44800 |
| 2024-05-21 | 22.88 | $22.77 | 45300 |
| 2024-05-20 | 22.91 | $22.88 | 32300 |
| 2024-05-17 | 22.91 | $22.93 | 33200 |
| 2024-05-16 | 22.90 | $23.01 | 38900 |
| 2024-05-15 | 22.86 | $22.90 | 56900 |
| 2024-05-14 | 22.84 | $22.60 | 52900 |
| 2024-05-13 | 22.92 | $22.91 | 44700 |
| 2024-05-10 | 22.92 | $22.89 | 29300 |
| 2024-05-09 | 22.93 | $23.03 | 34900 |
| 2024-05-08 | 22.89 | $23.11 | 107700 |
| 2024-05-07 | 22.82 | $23.27 | 54900 |
| 2024-05-06 | 22.69 | $23.21 | 35900 |
| 2024-05-03 | 22.55 | $23.03 | 44900 |
| 2024-05-02 | 22.44 | $22.75 | 42800 |
| 2024-05-01 | 22.40 | $22.64 | 78400 |
| 2024-04-30 | 22.39 | $22.43 | 80400 |
| 2024-04-29 | 22.46 | $22.67 | 59300 |
| 2024-04-26 | 22.46 | $22.51 | 48000 |
| 2024-04-25 | 22.53 | $22.65 | 61300 |
| 2024-04-24 | 22.57 | $22.96 | 39300 |
| 2024-04-23 | 22.53 | $22.97 | 54400 |
| 2024-04-22 | 22.48 | $22.71 | 58200 |
| 2024-04-19 | 22.52 | $22.75 | 23900 |
| 2024-04-18 | 22.55 | $22.66 | 62600 |
| 2024-04-17 | 22.63 | $22.64 | 41700 |
| 2024-04-16 | 22.75 | $22.40 | 79900 |
| 2024-04-15 | 22.97 | $22.25 | 93500 |
| 2024-04-12 | 23.29 | $23.17 | 35800 |
| 2024-04-11 | 23.40 | $23.15 | 49200 |
| 2024-04-10 | 23.54 | $23.35 | 73200 |
| 2024-04-09 | 23.65 | $23.72 | 39300 |
| 2024-04-08 | 23.67 | $23.77 | 54500 |
| 2024-04-05 | 23.68 | $23.74 | 55700 |
| 2024-04-04 | 23.71 | $23.66 | 48500 |
| 2024-04-03 | 23.78 | $23.58 | 88000 |
| 2024-04-02 | 23.88 | $23.48 | 38600 |
| 2024-04-01 | 24.04 | $23.77 | 209200 |
| 2024-03-28 | 24.14 | $23.50 | 353300 |
| 2024-03-27 | 24.35 | $24.14 | 72800 |
| 2024-03-26 | 24.41 | $24.26 | 34500 |
| 2024-03-25 | 24.43 | $24.17 | 48700 |
| 2024-03-22 | 24.49 | $24.38 | 48100 |
| 2024-03-21 | 24.49 | $24.53 | 102200 |
| 2024-03-20 | 24.43 | $24.44 | 55500 |
| 2024-03-19 | 24.40 | $24.38 | 65000 |
| 2024-03-18 | 24.37 | $24.21 | 41300 |
| 2024-03-15 | 24.38 | $24.20 | 42400 |
| 2024-03-14 | 24.40 | $24.24 | 62800 |
| 2024-03-13 | 24.41 | $24.45 | 47000 |
| 2024-03-12 | 24.35 | $24.36 | 31700 |
| 2024-03-11 | 24.30 | $24.39 | 50200 |
| 2024-03-08 | 24.22 | $24.43 | 46800 |
| 2024-03-07 | 24.12 | $24.39 | 92600 |
| 2024-03-06 | 24.00 | $24.25 | 52500 |
| 2024-03-05 | 23.90 | $24.07 | 38900 |
| 2024-03-04 | 23.83 | $23.94 | 49700 |
| 2024-03-01 | 23.79 | $24.10 | 53300 |
| 2024-02-29 | 23.69 | $24.16 | 271300 |
| 2024-02-28 | 23.55 | $23.73 | 44300 |
| 2024-02-27 | 23.51 | $23.70 | 29400 |
| 2024-02-26 | 23.48 | $23.78 | 31600 |
| 2024-02-23 | 23.41 | $23.84 | 55700 |
| 2024-02-22 | 23.32 | $23.47 | 45800 |
| 2024-02-21 | 23.32 | $23.26 | 35900 |
| 2024-02-20 | 23.40 | $23.35 | 51100 |
| 2024-02-16 | 23.46 | $23.28 | 43600 |
| 2024-02-15 | 23.56 | $23.42 | 37700 |
| 2024-02-14 | 23.64 | $23.34 | 65500 |
| 2024-02-13 | 23.77 | $23.50 | 28000 |
| 2024-02-12 | 23.88 | $23.80 | 51400 |
| 2024-02-09 | 23.91 | $23.76 | 80000 |
| 2024-02-08 | 23.96 | $23.95 | 44900 |
| 2024-02-07 | 23.96 | $23.82 | 38600 |
| 2024-02-06 | 24.00 | $23.85 | 27100 |
| 2024-02-05 | 24.04 | $23.96 | 47100 |
| 2024-02-02 | 24.05 | $24.15 | 59100 |
| 2024-02-01 | 24.00 | $24.29 | 72400 |
| 2024-01-31 | 23.89 | $24.00 | 101700 |
| 2024-01-30 | 23.85 | $23.90 | 57600 |
| 2024-01-29 | 23.83 | $23.95 | 36100 |
| 2024-01-26 | 23.79 | $23.89 | 29700 |
| 2024-01-25 | 23.76 | $23.89 | 46500 |
| 2024-01-24 | 23.72 | $23.74 | 60000 |
| 2024-01-23 | 23.71 | $23.70 | 56900 |
| 2024-01-22 | 23.72 | $23.67 | 73400 |
| 2024-01-19 | 23.74 | $23.44 | 78400 |
| 2024-01-18 | 23.83 | $23.43 | 119400 |
| 2024-01-17 | 23.94 | $23.47 | 65900 |
| 2024-01-16 | 24.06 | $23.55 | 68500 |
| 2024-01-12 | 24.18 | $24.01 | 76700 |
| 2024-01-11 | 24.17 | $24.02 | 34900 |
| 2024-01-10 | 24.15 | $24.00 | 169600 |
| 2024-01-09 | 24.13 | $24.07 | 39900 |
| 2024-01-08 | 24.07 | $24.08 | 36500 |
| 2024-01-05 | 23.99 | $23.93 | 327000 |
| 2024-01-04 | 23.94 | $23.98 | 96300 |
| 2024-01-03 | 23.84 | $23.85 | 190700 |
| 2024-01-02 | 23.77 | $23.71 | 69300 |
| 2023-12-29 | 23.71 | $23.45 | 151500 |
| 2023-12-28 | 23.72 | $23.53 | 88400 |
| 2023-12-27 | 23.70 | $23.67 | 58700 |
| 2023-12-26 | 23.62 | $23.54 | 84800 |
| 2023-12-22 | 23.56 | $23.63 | 68700 |
| 2023-12-21 | 23.45 | $23.58 | 98200 |
| 2023-12-20 | 23.33 | $23.34 | 69900 |
| 2023-12-19 | 23.25 | $23.25 | 69900 |
| 2023-12-18 | 23.17 | $23.12 | 70200 |
| 2023-12-15 | 23.11 | $23.48 | 72800 |
| 2023-12-14 | 22.92 | $23.50 | 114200 |
| 2023-12-13 | 22.68 | $22.85 | 82900 |
| 2023-12-12 | 22.58 | $22.37 | 40200 |
| 2023-12-11 | 22.61 | $22.33 | 64900 |
| 2023-12-08 | 22.66 | $22.36 | 34700 |
| 2023-12-07 | 22.70 | $22.52 | 76000 |
| 2023-12-06 | 22.70 | $22.50 | 89200 |
| 2023-12-05 | 22.70 | $22.49 | 109200 |
| 2023-12-04 | 22.70 | $22.51 | 103000 |
| 2023-12-01 | 22.68 | $22.78 | 57900 |
| 2023-11-30 | 22.57 | $22.78 | 233800 |
| 2023-11-29 | 22.43 | $22.48 | 84400 |
| 2023-11-28 | 22.35 | $22.14 | 49600 |
| 2023-11-27 | 22.35 | $22.19 | 53600 |
| 2023-11-24 | 22.33 | $21.98 | 18300 |
| 2023-11-22 | 22.37 | $21.90 | 43000 |
| 2023-11-21 | 22.44 | $22.10 | 47700 |
| 2023-11-20 | 22.46 | $22.22 | 38900 |
| 2023-11-17 | 22.43 | $22.25 | 36500 |
| 2023-11-16 | 22.38 | $22.15 | 45800 |
| 2023-11-15 | 22.34 | $22.38 | 45000 |
| 2023-11-14 | 22.22 | $22.47 | 71800 |
| 2023-11-13 | 22.03 | $22.05 | 54500 |
| 2023-11-10 | 21.93 | $21.95 | 66300 |
| 2023-11-09 | 21.84 | $21.81 | 143800 |
| 2023-11-08 | 21.76 | $21.95 | 98600 |
| 2023-11-07 | 21.62 | $21.78 | 46500 |
| 2023-11-06 | 21.49 | $22.00 | 105400 |
| 2023-11-03 | 21.27 | $22.05 | 73600 |
| 2023-11-02 | 20.97 | $21.61 | 86300 |
| 2023-11-01 | 20.76 | $21.13 | 148000 |
| 2023-10-31 | 20.65 | $20.95 | 157200 |
| 2023-10-30 | 20.58 | $20.85 | 90300 |
| 2023-10-27 | 20.52 | $20.70 | 91100 |
| 2023-10-26 | 20.51 | $20.79 | 59000 |
| 2023-10-25 | 20.47 | $20.80 | 60000 |
| 2023-10-24 | 20.42 | $20.89 | 59300 |
| 2023-10-23 | 20.34 | $20.64 | 65400 |
| 2023-10-20 | 20.32 | $20.57 | 51700 |
| 2023-10-19 | 20.34 | $20.32 | 59700 |
| 2023-10-18 | 20.44 | $20.36 | 128100 |
| 2023-10-17 | 20.56 | $20.35 | 93200 |
| 2023-10-16 | 20.71 | $20.53 | 95800 |
| 2023-10-13 | 20.85 | $21.05 | 71200 |
| 2023-10-12 | 20.86 | $21.15 | 56500 |
| 2023-10-11 | 20.85 | $21.26 | 38500 |
| 2023-10-10 | 20.81 | $21.07 | 368800 |
| 2023-10-09 | 20.83 | $20.87 | 36000 |
| 2023-10-06 | 20.92 | $20.63 | 93800 |
| 2023-10-05 | 21.11 | $20.71 | 79200 |
| 2023-10-04 | 21.32 | $20.79 | 103700 |
| 2023-10-03 | 21.57 | $20.86 | 175900 |
| 2023-10-02 | 21.85 | $21.65 | 92800 |
| 2023-09-29 | 21.94 | $21.99 | 248000 |
| 2023-09-28 | 21.95 | $21.84 | 191500 |
| 2023-09-27 | 22.00 | $21.78 | 58000 |
| 2023-09-26 | 22.09 | $21.81 | 81200 |
| 2023-09-25 | 22.20 | $22.06 | 62100 |
| 2023-09-22 | 22.24 | $22.04 | 45300 |
| 2023-09-21 | 22.30 | $22.06 | 44700 |
| 2023-09-20 | 22.37 | $22.50 | 33400 |
| 2023-09-19 | 22.31 | $22.26 | 30100 |
| 2023-09-18 | 22.32 | $22.22 | 51200 |
| 2023-09-15 | 22.34 | $22.33 | 51800 |
| 2023-09-14 | 22.33 | $22.33 | 48800 |
| 2023-09-13 | 22.32 | $22.16 | 39000 |
| 2023-09-12 | 22.36 | $22.14 | 46700 |
| 2023-09-11 | 22.41 | $22.14 | 59500 |
| 2023-09-08 | 22.48 | $22.36 | 26300 |
| 2023-09-07 | 22.48 | $22.35 | 29100 |
| 2023-09-06 | 22.49 | $22.32 | 47500 |
| 2023-09-05 | 22.51 | $22.55 | 118400 |
| 2023-09-01 | 22.46 | $22.72 | 63200 |
| 2023-08-31 | 22.34 | $22.59 | 332100 |
| 2023-08-30 | 22.23 | $22.40 | 36700 |
| 2023-08-29 | 22.17 | $22.36 | 42900 |
| 2023-08-28 | 22.10 | $22.19 | 25200 |
| 2023-08-25 | 22.07 | $22.10 | 35600 |
| 2023-08-24 | 22.07 | $22.18 | 56300 |
| 2023-08-23 | 22.04 | $22.21 | 44100 |
| 2023-08-22 | 22.00 | $21.92 | 65600 |
| 2023-08-21 | 22.04 | $22.05 | 40000 |
| 2023-08-18 | 22.05 | $22.22 | 327500 |
| 2023-08-17 | 22.02 | $22.18 | 85500 |
| 2023-08-16 | 21.99 | $22.23 | 92100 |
| 2023-08-15 | 21.94 | $22.17 | 449000 |
| 2023-08-14 | 21.91 | $22.22 | 29900 |
| 2023-08-11 | 21.86 | $22.23 | 36400 |
| 2023-08-10 | 21.79 | $22.00 | 36100 |
| 2023-08-09 | 21.80 | $21.98 | 40000 |
| 2023-08-08 | 21.81 | $22.03 | 39000 |
| 2023-08-07 | 21.82 | $22.05 | 56500 |
| 2023-08-04 | 21.84 | $22.00 | 43200 |
| 2023-08-03 | 21.87 | $21.92 | 51800 |
| 2023-08-02 | 21.95 | $22.07 | 70800 |
| 2023-08-01 | 22.01 | $22.11 | 68500 |
| 2023-07-31 | 22.07 | $22.19 | 104700 |
| 2023-07-28 | 22.13 | $22.35 | 44300 |
| 2023-07-27 | 22.16 | $22.20 | 60300 |
| 2023-07-26 | 22.24 | $22.40 | 56300 |
| 2023-07-25 | 22.30 | $22.26 | 77000 |
| 2023-07-24 | 22.41 | $22.18 | 76800 |
| 2023-07-21 | 22.58 | $22.49 | 26800 |
| 2023-07-20 | 22.70 | $22.47 | 55100 |
| 2023-07-19 | 22.85 | $22.57 | 113700 |
| 2023-07-18 | 23.01 | $22.58 | 177600 |
| 2023-07-17 | 23.21 | $21.73 | 232200 |
| 2023-07-14 | 23.72 | $23.23 | 56400 |
| 2023-07-13 | 23.87 | $23.99 | 43400 |
| 2023-07-12 | 23.81 | $23.95 | 52800 |
| 2023-07-11 | 23.74 | $23.86 | 33300 |
| 2023-07-10 | 23.69 | $23.67 | 19700 |
| 2023-07-07 | 23.69 | $23.64 | 18400 |
| 2023-07-06 | 23.70 | $23.55 | 50900 |
| 2023-07-05 | 23.73 | $23.80 | 58900 |
| 2023-07-03 | 23.69 | $24.03 | 42000 |
| 2023-06-30 | 23.58 | $24.00 | 261800 |
| 2023-06-29 | 23.44 | $23.35 | 38800 |
| 2023-06-28 | 23.48 | $23.51 | 36700 |
| 2023-06-27 | 23.48 | $23.41 | 19600 |
| 2023-06-26 | 23.52 | $23.60 | 35900 |
| 2023-06-23 | 23.50 | $23.63 | 22300 |
| 2023-06-22 | 23.47 | $23.80 | 155000 |
| 2023-06-21 | 23.38 | $23.59 | 219000 |
| 2023-06-20 | 23.33 | $23.13 | 39800 |
| 2023-06-16 | 23.43 | $23.35 | 29400 |
| 2023-06-15 | 23.48 | $23.34 | 28400 |
| 2023-06-14 | 23.54 | $23.22 | 41900 |
| 2023-06-13 | 23.65 | $23.46 | 42500 |
| 2023-06-12 | 23.72 | $23.48 | 37000 |
| 2023-06-09 | 23.79 | $23.62 | 67200 |
| 2023-06-08 | 23.83 | $23.63 | 47200 |
| 2023-06-07 | 23.87 | $23.66 | 50300 |
| 2023-06-06 | 23.92 | $23.81 | 35600 |
| 2023-06-05 | 23.92 | $23.90 | 81600 |
| 2023-06-02 | 23.89 | $24.02 | 74000 |
| 2023-06-01 | 23.82 | $24.02 | 34300 |
| 2023-05-31 | 23.73 | $23.87 | 429800 |
| 2023-05-30 | 23.67 | $23.82 | 81400 |
| 2023-05-26 | 23.60 | $23.76 | 44100 |
| 2023-05-25 | 23.55 | $23.74 | 107400 |
| 2023-05-24 | 23.48 | $23.71 | 74300 |
| 2023-05-23 | 23.41 | $23.65 | 52300 |
| 2023-05-22 | 23.35 | $23.50 | 27900 |
| 2023-05-19 | 23.32 | $23.30 | 24600 |
| 2023-05-18 | 23.34 | $23.37 | 33500 |
| 2023-05-17 | 23.36 | $23.45 | 34200 |
| 2023-05-16 | 23.35 | $23.24 | 79600 |
| 2023-05-15 | 23.41 | $23.55 | 36900 |
| 2023-05-12 | 23.38 | $23.47 | 34800 |
| 2023-05-11 | 23.37 | $23.43 | 39500 |
| 2023-05-10 | 23.38 | $23.49 | 78300 |
| 2023-05-09 | 23.37 | $23.43 | 41500 |
| 2023-05-08 | 23.38 | $23.37 | 33900 |
| 2023-05-05 | 23.41 | $23.42 | 64100 |
| 2023-05-04 | 23.44 | $23.25 | 88600 |
| 2023-05-03 | 23.52 | $23.26 | 72800 |
| 2023-05-02 | 23.63 | $23.39 | 51100 |
| 2023-05-01 | 23.71 | $23.56 | 40500 |
| 2023-04-28 | 23.75 | $23.72 | 151200 |
| 2023-04-27 | 23.76 | $23.67 | 100500 |
| 2023-04-26 | 23.78 | $23.38 | 48700 |
| 2023-04-25 | 23.89 | $23.54 | 29200 |
| 2023-04-24 | 23.98 | $23.62 | 69800 |
| 2023-04-21 | 24.06 | $23.69 | 65700 |
| 2023-04-20 | 24.13 | $23.70 | 69000 |
| 2023-04-19 | 24.20 | $23.84 | 134900 |
| 2023-04-18 | 24.25 | $24.02 | 78400 |
| 2023-04-17 | 24.24 | $24.13 | 90100 |
| 2023-04-14 | 24.18 | $24.09 | 112700 |
| 2023-04-13 | 24.12 | $24.08 | 74500 |
| 2023-04-12 | 24.05 | $24.19 | 82100 |
| 2023-04-11 | 23.92 | $24.15 | 91900 |
| 2023-04-10 | 23.77 | $24.05 | 133500 |
| 2023-04-06 | 23.62 | $23.91 | 127200 |
| 2023-04-05 | 23.47 | $23.64 | 72500 |
| 2023-04-04 | 23.37 | $23.69 | 60400 |
| 2023-04-03 | 23.23 | $23.63 | 51800 |
| 2023-03-31 | 23.08 | $23.49 | 175400 |
| 2023-03-30 | 22.93 | $23.38 | 65500 |
| 2023-03-29 | 22.80 | $23.09 | 51400 |
| 2023-03-28 | 22.73 | $22.90 | 127900 |
| 2023-03-27 | 22.70 | $22.79 | 511800 |
| 2023-03-24 | 22.71 | $22.74 | 148400 |
| 2023-03-23 | 22.73 | $22.72 | 1.2M |
| 2023-03-22 | 22.78 | $22.87 | 74000 |
| 2023-03-21 | 22.78 | $22.90 | 41300 |
| 2023-03-20 | 22.78 | $22.85 | 75400 |
| 2023-03-17 | 22.80 | $23.13 | 58300 |
| 2023-03-16 | 22.74 | $23.42 | 71900 |
| 2023-03-15 | 22.58 | $22.50 | 66100 |
| 2023-03-14 | 22.68 | $22.56 | 91000 |
| 2023-03-13 | 22.78 | $22.42 | 216000 |
| 2023-03-10 | 22.95 | $22.71 | 56600 |
| 2023-03-09 | 23.08 | $22.83 | 51500 |
| 2023-03-08 | 23.19 | $23.16 | 37800 |
| 2023-03-07 | 23.23 | $23.24 | 39600 |
| 2023-03-06 | 23.25 | $23.35 | 35000 |
| 2023-03-03 | 23.25 | $23.32 | 86400 |
| 2023-03-02 | 23.25 | $23.27 | 94300 |
| 2023-03-01 | 23.28 | $23.32 | 37000 |
| 2023-02-28 | 23.29 | $23.49 | 151500 |
| 2023-02-27 | 23.25 | $23.55 | 48500 |
| 2023-02-24 | 23.19 | $23.40 | 39600 |
| 2023-02-23 | 23.16 | $23.46 | 31100 |
| 2023-02-22 | 23.12 | $23.12 | 39200 |
| 2023-02-21 | 23.17 | $22.82 | 70300 |
| 2023-02-17 | 23.33 | $23.26 | 62300 |
| 2023-02-16 | 23.39 | $23.14 | 80300 |
| 2023-02-15 | 23.50 | $23.30 | 49200 |
| 2023-02-14 | 23.58 | $23.35 | 153800 |
| 2023-02-13 | 23.67 | $23.50 | 68800 |
| 2023-02-10 | 23.73 | $23.43 | 34300 |
| 2023-02-09 | 23.82 | $23.52 | 132800 |
| 2023-02-08 | 23.90 | $23.58 | 44600 |
| 2023-02-07 | 23.97 | $23.51 | 36800 |
| 2023-02-06 | 24.08 | $23.60 | 37400 |
| 2023-02-03 | 24.18 | $23.83 | 74600 |
| 2023-02-02 | 24.23 | $24.03 | 67800 |
| 2023-02-01 | 24.22 | $23.91 | 231700 |
| 2023-01-31 | 24.23 | $24.01 | 127200 |
| 2023-01-30 | 24.21 | $24.00 | 48100 |
| 2023-01-27 | 24.18 | $23.88 | 31300 |
| 2023-01-26 | 24.17 | $23.99 | 37100 |
| 2023-01-25 | 24.12 | $23.99 | 47800 |
| 2023-01-24 | 24.05 | $24.00 | 53900 |
| 2023-01-23 | 23.96 | $24.00 | 63800 |
| 2023-01-20 | 23.83 | $23.97 | 50800 |
| 2023-01-19 | 23.68 | $23.94 | 42500 |
| 2023-01-18 | 23.50 | $23.80 | 98800 |
| 2023-01-17 | 23.32 | $23.52 | 98400 |
| 2023-01-13 | 23.19 | $23.41 | 98900 |
| 2023-01-12 | 23.05 | $23.58 | 173200 |
| 2023-01-11 | 22.83 | $23.35 | 83900 |
| 2023-01-10 | 22.63 | $23.08 | 86800 |
| 2023-01-09 | 22.47 | $22.99 | 250700 |
| 2023-01-06 | 22.30 | $22.94 | 207300 |
| 2023-01-05 | 22.12 | $22.53 | 78200 |
| 2023-01-04 | 22.02 | $22.46 | 63400 |
| 2023-01-03 | 21.94 | $21.88 | 53400 |
| 2022-12-30 | 22.02 | $21.68 | 229300 |
| 2022-12-29 | 22.18 | $21.75 | 87300 |
| 2022-12-28 | 22.36 | $21.74 | 172500 |
| 2022-12-27 | 22.59 | $22.13 | 121800 |
| 2022-12-23 | 22.74 | $22.51 | 115200 |
| 2022-12-22 | 22.80 | $22.63 | 99900 |
| 2022-12-21 | 22.84 | $22.77 | 143400 |
| 2022-12-20 | 22.85 | $22.76 | 92300 |
| 2022-12-19 | 22.85 | $22.77 | 67500 |
| 2022-12-16 | 22.85 | $22.76 | 130600 |
| 2022-12-15 | 22.86 | $22.75 | 138400 |
| 2022-12-14 | 22.86 | $22.77 | 86000 |
| 2022-12-13 | 22.86 | $22.71 | 124400 |
| 2022-12-12 | 22.87 | $22.40 | 68900 |
| 2022-12-09 | 22.98 | $22.52 | 59200 |
| 2022-12-08 | 23.07 | $22.70 | 84100 |
| 2022-12-07 | 23.13 | $22.70 | 121900 |
| 2022-12-06 | 23.19 | $22.84 | 55500 |
| 2022-12-05 | 23.21 | $22.92 | 89200 |
| 2022-12-02 | 23.21 | $23.41 | 64000 |
| 2022-12-01 | 23.05 | $23.14 | 57800 |
| 2022-11-30 | 22.93 | $22.80 | 120300 |
| 2022-11-29 | 22.89 | $22.55 | 59400 |
| 2022-11-28 | 22.91 | $22.84 | 39100 |
| 2022-11-25 | 22.84 | $22.80 | 32700 |
| 2022-11-23 | 22.76 | $22.79 | 65000 |
| 2022-11-22 | 22.67 | $22.64 | 60200 |
| 2022-11-21 | 22.60 | $22.66 | 33200 |
| 2022-11-18 | 22.51 | $22.65 | 51900 |
| 2022-11-17 | 22.39 | $22.65 | 50500 |
| 2022-11-16 | 22.25 | $22.76 | 38400 |
| 2022-11-15 | 22.04 | $22.77 | 84000 |
| 2022-11-14 | 21.79 | $22.39 | 45100 |
| 2022-11-11 | 21.60 | $22.65 | 79000 |
| 2022-11-10 | 21.29 | $22.56 | 74500 |
| 2022-11-09 | 20.94 | $21.27 | 93800 |
| 2022-11-08 | 20.94 | $21.40 | 106800 |
| 2022-11-07 | 20.91 | $21.07 | 75200 |
| 2022-11-04 | 20.99 | $21.16 | 94400 |
| 2022-11-03 | 21.07 | $21.29 | 75100 |
| 2022-11-02 | 21.13 | $21.37 | 59300 |
| 2022-11-01 | 21.19 | $21.34 | 149100 |
| 2022-10-31 | 21.29 | $21.48 | 304800 |
| 2022-10-28 | 21.38 | $21.90 | 43000 |
| 2022-10-27 | 21.36 | $21.75 | 49500 |
| 2022-10-26 | 21.40 | $21.79 | 70200 |
| 2022-10-25 | 21.45 | $21.63 | 169400 |
| 2022-10-24 | 21.58 | $21.35 | 40900 |
| 2022-10-21 | 21.84 | $21.30 | 88000 |
| 2022-10-20 | 22.18 | $21.60 | 51400 |
| 2022-10-19 | 22.51 | $22.09 | 56100 |
| 2022-10-18 | 22.76 | $22.35 | 135200 |
| 2022-10-17 | 23.00 | $22.64 | 44700 |
| 2022-10-14 | 23.21 | $22.82 | 70900 |
| 2022-10-13 | 23.41 | $23.25 | 49300 |
| 2022-10-12 | 23.52 | $23.34 | 35100 |
| 2022-10-11 | 23.63 | $23.47 | 39900 |
| 2022-10-10 | 23.73 | $23.44 | 41900 |
| 2022-10-07 | 23.86 | $23.63 | 40100 |
| 2022-10-06 | 23.97 | $23.89 | 46600 |
| 2022-10-05 | 24.01 | $24.01 | 53000 |
| 2022-10-04 | 24.04 | $24.12 | 81800 |
| 2022-10-03 | 24.03 | $24.10 | 104300 |
| 2022-09-30 | 24.03 | $24.08 | 540000 |
| 2022-09-29 | 24.04 | $24.00 | 135900 |
| 2022-09-28 | 24.07 | $24.24 | 83000 |
| 2022-09-27 | 24.05 | $24.05 | 96700 |
| 2022-09-26 | 24.08 | $23.83 | 83400 |
| 2022-09-23 | 24.18 | $24.00 | 154200 |
| 2022-09-22 | 24.26 | $24.23 | 74600 |
| 2022-09-21 | 24.28 | $24.41 | 60400 |
| 2022-09-20 | 24.26 | $24.28 | 72700 |
| 2022-09-19 | 24.27 | $24.33 | 70600 |
| 2022-09-16 | 24.26 | $24.37 | 56000 |
| 2022-09-15 | 24.25 | $24.42 | 64900 |
| 2022-09-14 | 24.22 | $24.45 | 72700 |
| 2022-09-13 | 24.18 | $24.33 | 86500 |
| 2022-09-12 | 24.16 | $24.41 | 125600 |
| 2022-09-09 | 24.13 | $24.34 | 53000 |
| 2022-09-08 | 24.11 | $23.96 | 72000 |
| 2022-09-07 | 24.20 | $24.18 | 53100 |
| 2022-09-06 | 24.26 | $24.11 | 93600 |
| 2022-09-02 | 24.35 | $24.23 | 44100 |
| 2022-09-01 | 24.42 | $24.34 | 127700 |
| 2022-08-31 | 24.48 | $24.43 | 129700 |
| 2022-08-30 | 24.53 | $24.46 | 33800 |
| 2022-08-29 | 24.57 | $24.50 | 35200 |
| 2022-08-26 | 24.62 | $24.55 | 34100 |
| 2022-08-25 | 24.66 | $24.70 | 22400 |
| 2022-08-24 | 24.67 | $24.55 | 35500 |
| 2022-08-23 | 24.72 | $24.55 | 673000 |
| 2022-08-22 | 24.79 | $24.63 | 33900 |
| 2022-08-19 | 24.84 | $24.75 | 51400 |
| 2022-08-18 | 24.87 | $24.81 | 14300 |
| 2022-08-17 | 24.89 | $24.81 | 58300 |
| 2022-08-16 | 24.91 | $24.88 | 37000 |
| 2022-08-15 | 24.91 | $24.85 | 32600 |
| 2022-08-12 | 24.92 | $24.84 | 17700 |
| 2022-08-11 | 24.94 | $24.84 | 35700 |
| 2022-08-10 | 24.95 | $24.92 | 55500 |
| 2022-08-09 | 24.95 | $24.78 | 37200 |
| 2022-08-08 | 24.98 | $24.95 | 29100 |
| 2022-08-05 | 24.97 | $24.87 | 71200 |
| 2022-08-04 | 24.98 | $24.98 | 127700 |
| 2022-08-03 | 24.96 | $25.05 | 48300 |
| 2022-08-02 | 24.91 | $25.08 | 187900 |
| 2022-08-01 | 24.83 | $24.85 | 73700 |
| 2022-07-29 | 24.81 | $24.95 | 173500 |
| 2022-07-28 | 24.76 | $24.78 | 87500 |
| 2022-07-27 | 24.74 | $24.80 | 36300 |
| 2022-07-26 | 24.72 | $24.75 | 36100 |
| 2022-07-25 | 24.70 | $24.78 | 35100 |
| 2022-07-22 | 24.67 | $24.71 | 33800 |
| 2022-07-21 | 24.66 | $24.72 | 39900 |
| 2022-07-20 | 24.64 | $24.66 | 90300 |
| 2022-07-19 | 24.64 | $24.63 | 47000 |
| 2022-07-18 | 24.65 | $24.54 | 152300 |
| 2022-07-15 | 24.69 | $24.55 | 74400 |
| 2022-07-14 | 24.73 | $24.51 | 56300 |
| 2022-07-13 | 24.80 | $24.80 | 37200 |
| 2022-07-12 | 24.78 | $24.85 | 31500 |
| 2022-07-11 | 24.75 | $24.88 | 38300 |
| 2022-07-08 | 24.70 | $24.77 | 68200 |
| 2022-07-07 | 24.67 | $24.75 | 92800 |
| 2022-07-06 | 24.65 | $24.73 | 66500 |
| 2022-07-05 | 24.62 | $24.75 | 66900 |
| 2022-07-01 | 24.59 | $24.77 | 44200 |
| 2022-06-30 | 24.54 | $24.65 | 82000 |
| 2022-06-29 | 24.52 | $24.64 | 15900 |
| 2022-06-28 | 24.50 | $24.60 | 30600 |
| 2022-06-27 | 24.48 | $24.57 | 22300 |
| 2022-06-24 | 24.48 | $24.65 | 54300 |
| 2022-06-23 | 24.45 | $24.54 | 48200 |
| 2022-06-22 | 24.46 | $24.39 | 40400 |
| 2022-06-21 | 24.51 | $24.48 | 39800 |
| 2022-06-17 | 24.55 | $24.43 | 43400 |
| 2022-06-16 | 24.62 | $24.51 | 63800 |
| 2022-06-15 | 24.67 | $24.58 | 45300 |
| 2022-06-14 | 24.72 | $24.29 | 82300 |
| 2022-06-13 | 24.87 | $24.32 | 137200 |
| 2022-06-10 | 25.05 | $24.72 | 92700 |
| 2022-06-09 | 25.13 | $24.91 | 49700 |
| 2022-06-08 | 25.17 | $25.07 | 28600 |
| 2022-06-07 | 25.16 | $25.09 | 38600 |
| 2022-06-06 | 25.15 | $25.03 | 50100 |
| 2022-06-03 | 25.14 | $25.09 | 50300 |
| 2022-06-02 | 25.12 | $25.06 | 79500 |
| 2022-06-01 | 25.10 | $25.02 | 71200 |
| 2022-05-31 | 25.08 | $25.10 | 250300 |
| 2022-05-27 | 25.03 | $25.14 | 174800 |
| 2022-05-26 | 24.95 | $25.07 | 138900 |
| 2022-05-25 | 24.88 | $25.11 | 287000 |
| 2022-05-24 | 24.78 | $24.97 | 46000 |
| 2022-05-23 | 24.69 | $24.91 | 89400 |
| 2022-05-20 | 24.61 | $24.76 | 118500 |
| 2022-05-19 | 24.56 | $24.73 | 105100 |
| 2022-05-18 | 24.50 | $24.62 | 76400 |
| 2022-05-17 | 24.47 | $24.58 | 112000 |
| 2022-05-16 | 24.45 | $24.70 | 63900 |
| 2022-05-13 | 24.38 | $24.51 | 53800 |
| 2022-05-12 | 24.36 | $24.48 | 70000 |
| 2022-05-11 | 24.36 | $24.32 | 86500 |
| 2022-05-10 | 24.40 | $24.31 | 71500 |
| 2022-05-09 | 24.45 | $24.20 | 147400 |
| 2022-05-06 | 24.56 | $24.43 | 164600 |
| 2022-05-05 | 24.61 | $24.63 | 172600 |
| 2022-05-04 | 24.62 | $24.79 | 178900 |
| 2022-05-03 | 24.58 | $24.55 | 260000 |
| 2022-05-02 | 24.60 | $24.52 | 379200 |
| 2022-04-29 | 24.64 | $24.79 | 302400 |
| 2022-04-28 | 24.61 | $24.80 | 134700 |
| 2022-04-27 | 24.57 | $24.58 | 84100 |
| 2022-04-26 | 24.60 | $24.69 | 60900 |
| 2022-04-25 | 24.59 | $24.67 | 102800 |
| 2022-04-22 | 24.59 | $24.63 | 132600 |
| 2022-04-21 | 24.61 | $24.58 | 95100 |
| 2022-04-20 | 24.65 | $24.70 | 77500 |
| 2022-04-19 | 24.66 | $24.58 | 154700 |
| 2022-04-18 | 24.72 | $24.59 | 105200 |
| 2022-04-14 | 24.78 | $24.57 | 98000 |
| 2022-04-13 | 24.87 | $24.60 | 111900 |
| 2022-04-12 | 24.97 | $24.88 | 73700 |
| 2022-04-11 | 25.01 | $24.81 | 364700 |
| 2022-04-08 | 25.07 | $24.91 | 137900 |
| 2022-04-07 | 25.11 | $24.91 | 48400 |
| 2022-04-06 | 25.16 | $24.90 | 140700 |
| 2022-04-05 | 25.23 | $25.10 | 156500 |
| 2022-04-04 | 25.25 | $25.32 | 47100 |
| 2022-04-01 | 25.20 | $25.23 | 42100 |
| 2022-03-31 | 25.17 | $25.26 | 131200 |
| 2022-03-30 | 25.11 | $25.38 | 113100 |
| 2022-03-29 | 25.01 | $25.14 | 77000 |
| 2022-03-28 | 24.96 | $25.04 | 44500 |
| 2022-03-25 | 24.94 | $24.90 | 193800 |
| 2022-03-24 | 24.95 | $24.97 | 59500 |
| 2022-03-23 | 24.94 | $24.96 | 53000 |
| 2022-03-22 | 24.94 | $24.94 | 111100 |
| 2022-03-21 | 24.94 | $24.95 | 65200 |
| 2022-03-18 | 24.94 | $25.07 | 46100 |
| 2022-03-17 | 24.90 | $25.08 | 52600 |
| 2022-03-16 | 24.85 | $24.90 | 81300 |
| 2022-03-15 | 24.85 | $24.87 | 101900 |
| 2022-03-14 | 24.87 | $24.75 | 191500 |
| 2022-03-11 | 24.92 | $24.95 | 66600 |
| 2022-03-10 | 24.92 | $24.96 | 126200 |
| 2022-03-09 | 24.92 | $25.00 | 52000 |
| 2022-03-08 | 24.92 | $24.91 | 97600 |
| 2022-03-07 | 24.94 | $24.90 | 277300 |
| 2022-03-04 | 24.97 | $25.02 | 101900 |
| 2022-03-03 | 24.97 | $25.03 | 61100 |
| 2022-03-02 | 24.97 | $25.04 | 66500 |
| 2022-03-01 | 24.97 | $25.05 | 79100 |
| 2022-02-28 | 24.96 | $24.97 | 129400 |
| 2022-02-25 | 24.99 | $25.07 | 39900 |
| 2022-02-24 | 24.99 | $24.93 | 168000 |
| 2022-02-23 | 25.03 | $24.97 | 67100 |
| 2022-02-22 | 25.08 | $25.09 | 89400 |
| 2022-02-18 | 25.10 | $25.15 | 98900 |
| 2022-02-17 | 25.11 | $25.16 | 71700 |
| 2022-02-16 | 25.11 | $25.25 | 94800 |
| 2022-02-15 | 25.10 | $25.15 | 69800 |
| 2022-02-14 | 25.11 | $25.13 | 194800 |
| 2022-02-11 | 25.14 | $25.14 | 130200 |
| 2022-02-10 | 25.17 | $25.26 | 153200 |
| 2022-02-09 | 25.18 | $25.20 | 71900 |
| 2022-02-08 | 25.21 | $25.16 | 135900 |
| 2022-02-07 | 25.26 | $25.26 | 92000 |
| 2022-02-04 | 25.29 | $25.28 | 60100 |
| 2022-02-03 | 25.32 | $25.33 | 63000 |
| 2022-02-02 | 25.35 | $25.39 | 86900 |
| 2022-02-01 | 25.36 | $25.48 | 75000 |
| 2022-01-31 | 25.36 | $25.45 | 135200 |
| 2022-01-28 | 25.36 | $25.35 | 89300 |
| 2022-01-27 | 25.40 | $25.36 | 102100 |
| 2022-01-26 | 25.45 | $25.43 | 100200 |
| 2022-01-25 | 25.49 | $25.45 | 98100 |
| 2022-01-24 | 25.54 | $25.47 | 65400 |
| 2022-01-21 | 25.59 | $25.53 | 71100 |
| 2022-01-20 | 25.64 | $25.51 | 79100 |
| 2022-01-19 | 25.70 | $25.51 | 63200 |
| 2022-01-18 | 25.78 | $25.52 | 85500 |
| 2022-01-14 | 25.87 | $25.70 | 64000 |
| 2022-01-13 | 25.92 | $25.73 | 48000 |
| 2022-01-12 | 25.98 | $25.98 | 38500 |
| 2022-01-11 | 25.97 | $26.05 | 44700 |
| 2022-01-10 | 25.94 | $25.90 | 53500 |
| 2022-01-07 | 25.95 | $25.97 | 51900 |
| 2022-01-06 | 25.93 | $25.97 | 155900 |
| 2022-01-05 | 25.91 | $25.77 | 84500 |
| 2022-01-04 | 25.96 | $25.86 | 57000 |
| 2022-01-03 | 25.98 | $25.98 | 46900 |
| 2021-12-31 | 25.97 | $26.07 | 104500 |
| 2021-12-30 | 25.92 | $26.07 | 62100 |
| 2021-12-29 | 25.87 | $25.94 | 37200 |
| 2021-12-28 | 25.85 | $25.88 | 39700 |
| 2021-12-27 | 25.84 | $25.84 | 42500 |
| 2021-12-23 | 25.84 | $25.89 | 40600 |
| 2021-12-22 | 25.83 | $25.86 | 103900 |
| 2021-12-21 | 25.82 | $25.82 | 75400 |
| 2021-12-20 | 25.83 | $25.76 | 60900 |
| 2021-12-17 | 25.85 | $25.83 | 105500 |
| 2021-12-16 | 25.86 | $25.93 | 33600 |
| 2021-12-15 | 25.85 | $25.83 | 61400 |
| 2021-12-14 | 25.86 | $25.84 | 41100 |
| 2021-12-13 | 25.87 | $25.89 | 35400 |
| 2021-12-10 | 25.87 | $25.85 | 37900 |
| 2021-12-09 | 25.88 | $25.87 | 34600 |
| 2021-12-08 | 25.89 | $25.88 | 88600 |
| 2021-12-07 | 25.90 | $26.00 | 56900 |
| 2021-12-06 | 25.87 | $25.95 | 35500 |
| 2021-12-03 | 25.85 | $25.92 | 78400 |
| 2021-12-02 | 25.84 | $25.92 | 75500 |
| 2021-12-01 | 25.83 | $25.91 | 66600 |
| 2021-11-30 | 25.82 | $25.98 | 340200 |
| 2021-11-29 | 25.79 | $25.78 | 47300 |
| 2021-11-26 | 25.82 | $25.69 | 244900 |
| 2021-11-24 | 25.88 | $25.91 | 69300 |
| 2021-11-23 | 25.89 | $25.93 | 47200 |
| 2021-11-22 | 25.89 | $25.99 | 162500 |
| 2021-11-19 | 25.88 | $25.88 | 39000 |
| 2021-11-18 | 25.90 | $25.91 | 69400 |
| 2021-11-17 | 25.92 | $25.90 | 60300 |
| 2021-11-16 | 25.95 | $25.94 | 43300 |
| 2021-11-15 | 25.97 | $25.97 | 233100 |
| 2021-11-12 | 25.99 | $25.96 | 66600 |
| 2021-11-11 | 26.02 | $25.99 | 40600 |
| 2021-11-10 | 26.05 | $26.03 | 108000 |
| 2021-11-09 | 26.07 | $26.05 | 26300 |
| 2021-11-08 | 26.09 | $26.03 | 86200 |
| 2021-11-05 | 26.12 | $26.08 | 71600 |
| 2021-11-04 | 26.14 | $26.09 | 467700 |
| 2021-11-03 | 26.17 | $26.12 | 54300 |
| 2021-11-02 | 26.20 | $26.11 | 57600 |
| 2021-11-01 | 26.23 | $26.12 | 99200 |
| 2021-10-29 | 26.27 | $26.12 | 200700 |
| 2021-10-28 | 26.31 | $26.26 | 65000 |
| 2021-10-27 | 26.32 | $26.33 | 48500 |
| 2021-10-26 | 26.31 | $26.30 | 64600 |
| 2021-10-25 | 26.31 | $26.27 | 57100 |
| 2021-10-22 | 26.32 | $26.28 | 33700 |
| 2021-10-21 | 26.32 | $26.29 | 19200 |
| 2021-10-20 | 26.33 | $26.30 | 62200 |
| 2021-10-19 | 26.32 | $26.27 | 36900 |
| 2021-10-18 | 26.33 | $26.29 | 39100 |
| 2021-10-15 | 26.33 | $26.29 | 31800 |
| 2021-10-14 | 26.33 | $26.39 | 67500 |
| 2021-10-13 | 26.30 | $26.54 | 55100 |
| 2021-10-12 | 26.22 | $26.32 | 48900 |
| 2021-10-11 | 26.18 | $26.30 | 21400 |
| 2021-10-08 | 26.15 | $26.19 | 46900 |
| 2021-10-07 | 26.14 | $26.19 | 43800 |
| 2021-10-06 | 26.14 | $26.16 | 52300 |
| 2021-10-05 | 26.14 | $26.15 | 55300 |
| 2021-10-04 | 26.14 | $26.11 | 66300 |
| 2021-10-01 | 26.16 | $26.25 | 39400 |
| 2021-09-30 | 26.14 | $26.21 | 284900 |
| 2021-09-29 | 26.13 | $26.19 | 66200 |
| 2021-09-28 | 26.13 | $25.96 | 77200 |
| 2021-09-27 | 26.20 | $26.15 | 60600 |
| 2021-09-24 | 26.22 | $26.20 | 35200 |
| 2021-09-23 | 26.23 | $26.25 | 41300 |
| 2021-09-22 | 26.23 | $26.41 | 87900 |
| 2021-09-21 | 26.19 | $26.14 | 42800 |
| 2021-09-20 | 26.21 | $26.15 | 51500 |
| 2021-09-17 | 26.25 | $26.25 | 36600 |
| 2021-09-16 | 26.25 | $26.26 | 44600 |
| 2021-09-15 | 26.26 | $26.23 | 60900 |
| 2021-09-14 | 26.28 | $26.26 | 45100 |
| 2021-09-13 | 26.29 | $26.28 | 37900 |
| 2021-09-10 | 26.31 | $26.31 | 37400 |
| 2021-09-09 | 26.31 | $26.27 | 21300 |
| 2021-09-08 | 26.33 | $26.20 | 49300 |
| 2021-09-07 | 26.38 | $26.31 | 19300 |
| 2021-09-03 | 26.40 | $26.44 | 34400 |
| 2021-09-02 | 26.39 | $26.45 | 28500 |
| 2021-09-01 | 26.37 | $26.37 | 53600 |
| 2021-08-31 | 26.37 | $26.23 | 320700 |
| 2021-08-30 | 26.41 | $26.40 | 61900 |
| 2021-08-27 | 26.41 | $26.52 | 51600 |
| 2021-08-26 | 26.38 | $26.33 | 25700 |
| 2021-08-25 | 26.40 | $26.38 | 37500 |
| 2021-08-24 | 26.40 | $26.37 | 34100 |
| 2021-08-23 | 26.41 | $26.33 | 34700 |
| 2021-08-20 | 26.44 | $26.37 | 30300 |
| 2021-08-19 | 26.45 | $26.35 | 60300 |
| 2021-08-18 | 26.48 | $26.42 | 38300 |
| 2021-08-17 | 26.49 | $26.44 | 44500 |
| 2021-08-16 | 26.50 | $26.46 | 35500 |
| 2021-08-13 | 26.50 | $26.49 | 54000 |
| 2021-08-12 | 26.49 | $26.51 | 38900 |
| 2021-08-11 | 26.47 | $26.39 | 26900 |
| 2021-08-10 | 26.48 | $26.37 | 50700 |
| 2021-08-09 | 26.51 | $26.55 | 36500 |
| 2021-08-06 | 26.48 | $26.62 | 47200 |
| 2021-08-05 | 26.43 | $26.61 | 52500 |
| 2021-08-04 | 26.36 | $26.54 | 50300 |
| 2021-08-03 | 26.30 | $26.57 | 46000 |
| 2021-08-02 | 26.22 | $26.58 | 71200 |
| 2021-07-30 | 26.13 | $26.50 | 176100 |
| 2021-07-29 | 26.04 | $26.21 | 49400 |
| 2021-07-28 | 26.02 | $26.13 | 29700 |
| 2021-07-27 | 26.03 | $26.11 | 29600 |
| 2021-07-26 | 26.05 | $26.14 | 23700 |
| 2021-07-23 | 26.07 | $26.16 | 58100 |
| 2021-07-22 | 26.09 | $26.13 | 40900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
35.75
2026-07-17
Close Price
$20.30
Vol: 137500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.15
Average
47.51
Maximum
77.95
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.75 | $20.30 | 137500 |
| 2026-07-16 | 44.75 | $20.64 | 121500 |
| 2026-07-15 | 46.05 | $20.68 | 76000 |
| 2026-07-14 | 41.20 | $20.56 | 72700 |
| 2026-07-13 | 41.20 | $20.56 | 76300 |
| 2026-07-10 | 43.87 | $20.65 | 80800 |
| 2026-07-09 | 44.48 | $20.67 | 77200 |
| 2026-07-08 | 44.11 | $20.66 | 209100 |
| 2026-07-07 | 45.54 | $20.71 | 120209 |
| 2026-07-06 | 48.23 | $20.80 | 308700 |
| 2026-07-02 | 41.29 | $20.61 | 211000 |
| 2026-07-01 | 41.85 | $20.63 | 439100 |
| 2026-06-30 | 35.62 | $20.48 | 1.1M |
| 2026-06-29 | 37.40 | $20.55 | 201700 |
| 2026-06-26 | 32.85 | $20.45 | 112700 |
| 2026-06-25 | 33.31 | $20.47 | 106100 |
| 2026-06-24 | 35.18 | $20.55 | 96600 |
| 2026-06-23 | 32.01 | $20.48 | 79100 |
| 2026-06-22 | 33.11 | $20.53 | 109200 |
| 2026-06-18 | 34.70 | $20.60 | 123100 |
| 2026-06-17 | 34.27 | $20.59 | 159200 |
| 2026-06-16 | 36.30 | $20.68 | 83700 |
| 2026-06-15 | 38.21 | $20.76 | 76700 |
| 2026-06-12 | 32.74 | $20.63 | 83400 |
| 2026-06-11 | 32.31 | $20.62 | 98100 |
| 2026-06-10 | 21.66 | $20.40 | 64800 |
| 2026-06-09 | 23.23 | $20.50 | 101400 |
| 2026-06-08 | 25.34 | $20.62 | 62800 |
| 2026-06-05 | 26.68 | $20.69 | 117400 |
| 2026-06-04 | 27.07 | $20.71 | 61900 |
| 2026-06-03 | 28.04 | $20.76 | 132400 |
| 2026-06-02 | 32.71 | $20.97 | 97400 |
| 2026-06-01 | 34.00 | $21.02 | 118300 |
| 2026-05-29 | 34.00 | $21.02 | 159500 |
| 2026-05-28 | 35.24 | $21.07 | 67334 |
| 2026-05-27 | 36.25 | $21.11 | 69100 |
| 2026-05-26 | 34.47 | $21.07 | 65632 |
| 2026-05-22 | 30.30 | $20.98 | 86000 |
| 2026-05-21 | 30.71 | $21.00 | 77700 |
| 2026-05-20 | 32.17 | $21.07 | 89500 |
| 2026-05-19 | 31.28 | $21.05 | 87100 |
| 2026-05-18 | 34.72 | $21.21 | 54000 |
| 2026-05-15 | 34.95 | $21.22 | 101100 |
| 2026-05-14 | 40.82 | $21.45 | 53400 |
| 2026-05-13 | 43.22 | $21.53 | 42900 |
| 2026-05-12 | 44.46 | $21.57 | 50245 |
| 2026-05-11 | 46.35 | $21.63 | 82200 |
| 2026-05-08 | 48.31 | $21.69 | 52500 |
| 2026-05-07 | 47.61 | $21.67 | 58700 |
| 2026-05-06 | 47.92 | $21.68 | 43400 |
| 2026-05-05 | 44.50 | $21.58 | 35400 |
| 2026-05-04 | 44.78 | $21.59 | 93300 |
| 2026-05-01 | 44.78 | $21.59 | 70400 |
| 2026-04-30 | 42.50 | $21.52 | 72400 |
| 2026-04-29 | 40.51 | $21.46 | 48000 |
| 2026-04-28 | 42.62 | $21.55 | 44800 |
| 2026-04-27 | 43.57 | $21.59 | 58500 |
| 2026-04-24 | 44.77 | $21.64 | 53100 |
| 2026-04-23 | 43.29 | $21.59 | 73500 |
| 2026-04-22 | 43.29 | $21.59 | 68400 |
| 2026-04-21 | 40.41 | $21.49 | 56518 |
| 2026-04-20 | 42.46 | $21.59 | 50515 |
| 2026-04-17 | 43.94 | $21.66 | 82300 |
| 2026-04-16 | 41.16 | $21.56 | 122600 |
| 2026-04-15 | 53.20 | $22.04 | 56500 |
| 2026-04-14 | 51.23 | $21.97 | 88600 |
| 2026-04-13 | 47.62 | $21.85 | 66200 |
| 2026-04-10 | 46.37 | $21.81 | 61210 |
| 2026-04-09 | 44.47 | $21.75 | 44700 |
| 2026-04-08 | 41.86 | $21.67 | 101100 |
| 2026-04-07 | 35.78 | $21.50 | 146300 |
| 2026-04-06 | 36.21 | $21.52 | 49000 |
| 2026-04-02 | 31.60 | $21.40 | 102000 |
| 2026-04-01 | 29.16 | $21.34 | 81400 |
| 2026-03-31 | 25.82 | $21.26 | 552600 |
| 2026-03-30 | 27.85 | $21.39 | 72300 |
| 2026-03-27 | 29.91 | $21.51 | 101700 |
| 2026-03-26 | 31.57 | $21.60 | 90100 |
| 2026-03-25 | 33.33 | $21.69 | 112000 |
| 2026-03-24 | 28.72 | $21.58 | 110400 |
| 2026-03-23 | 28.89 | $21.59 | 115600 |
| 2026-03-20 | 24.58 | $21.49 | 111200 |
| 2026-03-19 | 31.47 | $21.87 | 66500 |
| 2026-03-18 | 33.84 | $21.97 | 47900 |
| 2026-03-17 | 34.83 | $22.01 | 33500 |
| 2026-03-16 | 32.47 | $21.96 | 65100 |
| 2026-03-13 | 34.37 | $22.04 | 50100 |
| 2026-03-12 | 37.20 | $22.15 | 66800 |
| 2026-03-11 | 38.57 | $22.20 | 41200 |
| 2026-03-10 | 39.98 | $22.25 | 62300 |
| 2026-03-09 | 40.26 | $22.26 | 91500 |
| 2026-03-06 | 42.50 | $22.34 | 89600 |
| 2026-03-05 | 52.19 | $22.62 | 38100 |
| 2026-03-04 | 58.03 | $22.75 | 45300 |
| 2026-03-03 | 57.33 | $22.73 | 124600 |
| 2026-03-02 | 60.68 | $22.80 | 193700 |
| 2026-02-27 | 56.92 | $22.69 | 533000 |
| 2026-02-26 | 54.68 | $22.63 | 95000 |
| 2026-02-25 | 55.60 | $22.65 | 96500 |
| 2026-02-24 | 56.04 | $22.66 | 73100 |
| 2026-02-23 | 55.70 | $22.65 | 59000 |
| 2026-02-20 | 58.71 | $22.72 | 78500 |
| 2026-02-19 | 57.78 | $22.69 | 59100 |
| 2026-02-18 | 56.23 | $22.64 | 44900 |
| 2026-02-17 | 54.96 | $22.60 | 70200 |
| 2026-02-13 | 48.64 | $22.42 | 56600 |
| 2026-02-12 | 46.25 | $22.36 | 95500 |
| 2026-02-11 | 45.03 | $22.33 | 57500 |
| 2026-02-10 | 44.23 | $22.31 | 53900 |
| 2026-02-09 | 44.85 | $22.33 | 34600 |
| 2026-02-06 | 45.45 | $22.35 | 64800 |
| 2026-02-05 | 46.04 | $22.37 | 55500 |
| 2026-02-04 | 46.62 | $22.39 | 56800 |
| 2026-02-03 | 46.30 | $22.38 | 68000 |
| 2026-02-02 | 49.08 | $22.48 | 42400 |
| 2026-01-30 | 48.49 | $22.46 | 83900 |
| 2026-01-29 | 47.34 | $22.42 | 48300 |
| 2026-01-28 | 50.00 | $22.52 | 63600 |
| 2026-01-27 | 51.65 | $22.58 | 49500 |
| 2026-01-26 | 52.76 | $22.62 | 84800 |
| 2026-01-23 | 52.03 | $22.59 | 64100 |
| 2026-01-22 | 51.79 | $22.58 | 77100 |
| 2026-01-21 | 49.91 | $22.50 | 210100 |
| 2026-01-20 | 41.22 | $22.18 | 158500 |
| 2026-01-16 | 46.22 | $22.39 | 127400 |
| 2026-01-15 | 59.65 | $22.80 | 117200 |
| 2026-01-14 | 57.95 | $22.74 | 110100 |
| 2026-01-13 | 55.90 | $22.67 | 88700 |
| 2026-01-12 | 53.09 | $22.58 | 59300 |
| 2026-01-09 | 54.18 | $22.61 | 62300 |
| 2026-01-08 | 52.64 | $22.56 | 73100 |
| 2026-01-07 | 52.64 | $22.56 | 47900 |
| 2026-01-06 | 51.46 | $22.52 | 98900 |
| 2026-01-05 | 52.71 | $22.56 | 103100 |
| 2026-01-02 | 53.01 | $22.57 | 75700 |
| 2025-12-31 | 43.74 | $22.27 | 180100 |
| 2025-12-30 | 44.02 | $22.28 | 114700 |
| 2025-12-29 | 47.72 | $22.41 | 102800 |
| 2025-12-26 | 47.40 | $22.40 | 50700 |
| 2025-12-24 | 46.77 | $22.38 | 59900 |
| 2025-12-23 | 43.24 | $22.27 | 122700 |
| 2025-12-22 | 44.26 | $22.31 | 162800 |
| 2025-12-19 | 40.97 | $22.21 | 69100 |
| 2025-12-18 | 42.39 | $22.27 | 136300 |
| 2025-12-17 | 40.42 | $22.21 | 73500 |
| 2025-12-16 | 41.32 | $22.25 | 94600 |
| 2025-12-15 | 40.06 | $22.21 | 81100 |
| 2025-12-12 | 41.99 | $22.30 | 67300 |
| 2025-12-11 | 46.21 | $22.48 | 178100 |
| 2025-12-10 | 39.10 | $22.26 | 122500 |
| 2025-12-09 | 40.01 | $22.30 | 75100 |
| 2025-12-08 | 36.85 | $22.21 | 79700 |
| 2025-12-05 | 38.34 | $22.28 | 71300 |
| 2025-12-04 | 38.77 | $22.30 | 119500 |
| 2025-12-03 | 41.62 | $22.43 | 68700 |
| 2025-12-02 | 42.77 | $22.48 | 134200 |
| 2025-12-01 | 42.16 | $22.46 | 107500 |
| 2025-11-28 | 41.87 | $22.45 | 160100 |
| 2025-11-26 | 45.60 | $22.62 | 87200 |
| 2025-11-25 | 40.57 | $22.45 | 80900 |
| 2025-11-24 | 40.57 | $22.45 | 111200 |
| 2025-11-21 | 30.31 | $22.15 | 92700 |
| 2025-11-20 | 31.34 | $22.21 | 61400 |
| 2025-11-19 | 32.93 | $22.30 | 68400 |
| 2025-11-18 | 29.53 | $22.21 | 59900 |
| 2025-11-17 | 30.01 | $22.24 | 81100 |
| 2025-11-14 | 34.06 | $22.47 | 34100 |
| 2025-11-13 | 34.25 | $22.48 | 57500 |
| 2025-11-12 | 38.56 | $22.69 | 63200 |
| 2025-11-11 | 41.90 | $22.83 | 41200 |
| 2025-11-10 | 41.90 | $22.83 | 61900 |
| 2025-11-07 | 38.83 | $22.74 | 81600 |
| 2025-11-06 | 38.13 | $22.72 | 71400 |
| 2025-11-05 | 37.12 | $22.69 | 52800 |
| 2025-11-04 | 36.80 | $22.68 | 89200 |
| 2025-11-03 | 38.12 | $22.75 | 91500 |
| 2025-10-31 | 38.68 | $22.78 | 179500 |
| 2025-10-30 | 38.68 | $22.78 | 66100 |
| 2025-10-29 | 46.32 | $23.15 | 47400 |
| 2025-10-28 | 47.52 | $23.20 | 49500 |
| 2025-10-27 | 48.00 | $23.22 | 55000 |
| 2025-10-24 | 48.00 | $23.22 | 50000 |
| 2025-10-23 | 47.52 | $23.20 | 57300 |
| 2025-10-22 | 50.82 | $23.35 | 38300 |
| 2025-10-21 | 56.24 | $23.57 | 30100 |
| 2025-10-20 | 55.42 | $23.53 | 65300 |
| 2025-10-17 | 48.26 | $23.22 | 108900 |
| 2025-10-16 | 51.29 | $23.34 | 48600 |
| 2025-10-15 | 51.29 | $23.34 | 38100 |
| 2025-10-14 | 49.63 | $23.27 | 36500 |
| 2025-10-13 | 48.43 | $23.22 | 23300 |
| 2025-10-10 | 45.74 | $23.11 | 45100 |
| 2025-10-09 | 49.06 | $23.26 | 49400 |
| 2025-10-08 | 51.17 | $23.35 | 44000 |
| 2025-10-07 | 51.17 | $23.35 | 46400 |
| 2025-10-06 | 52.30 | $23.40 | 26000 |
| 2025-10-03 | 52.30 | $23.40 | 45300 |
| 2025-10-02 | 54.03 | $23.48 | 46800 |
| 2025-10-01 | 53.30 | $23.44 | 61600 |
| 2025-09-30 | 45.22 | $23.05 | 137800 |
| 2025-09-29 | 47.84 | $23.18 | 52600 |
| 2025-09-26 | 49.96 | $23.28 | 39100 |
| 2025-09-25 | 51.25 | $23.34 | 45100 |
| 2025-09-24 | 56.06 | $23.55 | 54100 |
| 2025-09-23 | 57.28 | $23.60 | 51900 |
| 2025-09-22 | 58.00 | $23.63 | 40900 |
| 2025-09-19 | 59.90 | $23.71 | 40000 |
| 2025-09-18 | 63.09 | $23.84 | 50600 |
| 2025-09-17 | 63.09 | $23.84 | 47600 |
| 2025-09-16 | 64.77 | $23.91 | 82500 |
| 2025-09-15 | 69.27 | $24.09 | 79800 |
| 2025-09-12 | 66.71 | $23.88 | 51200 |
| 2025-09-11 | 65.26 | $23.77 | 64200 |
| 2025-09-10 | 60.71 | $23.46 | 52100 |
| 2025-09-09 | 59.23 | $23.37 | 51500 |
| 2025-09-08 | 58.91 | $23.35 | 72000 |
| 2025-09-05 | 55.89 | $23.17 | 47700 |
| 2025-09-04 | 51.17 | $22.92 | 58500 |
| 2025-09-03 | 47.76 | $22.76 | 69900 |
| 2025-09-02 | 44.55 | $22.62 | 73800 |
| 2025-08-29 | 43.37 | $22.57 | 302100 |
| 2025-08-28 | 49.14 | $22.86 | 43700 |
| 2025-08-27 | 50.01 | $22.90 | 53500 |
| 2025-08-26 | 53.87 | $23.07 | 48700 |
| 2025-08-25 | 55.79 | $23.15 | 59300 |
| 2025-08-22 | 61.24 | $23.36 | 45400 |
| 2025-08-21 | 58.69 | $23.22 | 49300 |
| 2025-08-20 | 62.61 | $23.36 | 40800 |
| 2025-08-19 | 61.02 | $23.27 | 70200 |
| 2025-08-18 | 58.99 | $23.16 | 62100 |
| 2025-08-15 | 57.06 | $23.06 | 40600 |
| 2025-08-14 | 57.84 | $23.09 | 123500 |
| 2025-08-13 | 59.37 | $23.15 | 66000 |
| 2025-08-12 | 55.65 | $22.95 | 51800 |
| 2025-08-11 | 54.46 | $22.89 | 39700 |
| 2025-08-08 | 53.07 | $22.82 | 55800 |
| 2025-08-07 | 51.24 | $22.73 | 55400 |
| 2025-08-06 | 50.63 | $22.70 | 86000 |
| 2025-08-05 | 55.69 | $22.93 | 56500 |
| 2025-08-04 | 59.88 | $23.10 | 46800 |
| 2025-08-01 | 58.49 | $23.02 | 50600 |
| 2025-07-31 | 62.64 | $23.18 | 219300 |
| 2025-07-30 | 57.44 | $22.89 | 46000 |
| 2025-07-29 | 56.44 | $22.84 | 46800 |
| 2025-07-28 | 50.77 | $22.58 | 61500 |
| 2025-07-25 | 45.87 | $22.39 | 43400 |
| 2025-07-24 | 45.33 | $22.37 | 50700 |
| 2025-07-23 | 44.80 | $22.35 | 58800 |
| 2025-07-22 | 45.43 | $22.38 | 52300 |
| 2025-07-21 | 48.87 | $22.54 | 61600 |
| 2025-07-18 | 52.93 | $22.71 | 37900 |
| 2025-07-17 | 54.44 | $22.77 | 58000 |
| 2025-07-16 | 57.84 | $22.90 | 45900 |
| 2025-07-15 | 57.84 | $22.90 | 45700 |
| 2025-07-14 | 61.87 | $23.05 | 67900 |
| 2025-07-11 | 65.95 | $23.19 | 53500 |
| 2025-07-10 | 66.24 | $23.20 | 36500 |
| 2025-07-09 | 64.74 | $23.10 | 47800 |
| 2025-07-08 | 64.13 | $23.06 | 57100 |
| 2025-07-07 | 60.59 | $22.84 | 90200 |
| 2025-07-03 | 59.73 | $22.79 | 20600 |
| 2025-07-02 | 60.73 | $22.83 | 66900 |
| 2025-07-01 | 53.91 | $22.46 | 94900 |
| 2025-06-30 | 47.86 | $22.20 | 340700 |
| 2025-06-27 | 51.57 | $22.35 | 56200 |
| 2025-06-26 | 55.97 | $22.51 | 64700 |
| 2025-06-25 | 55.06 | $22.47 | 76900 |
| 2025-06-24 | 56.73 | $22.53 | 62200 |
| 2025-06-23 | 54.08 | $22.41 | 53400 |
| 2025-06-20 | 54.35 | $22.42 | 60600 |
| 2025-06-18 | 56.70 | $22.51 | 167400 |
| 2025-06-17 | 43.51 | $22.00 | 47100 |
| 2025-06-16 | 40.46 | $21.91 | 74400 |
| 2025-06-13 | 40.46 | $21.91 | 71900 |
| 2025-06-12 | 41.13 | $21.94 | 47700 |
| 2025-06-11 | 40.19 | $21.91 | 52600 |
| 2025-06-10 | 42.10 | $22.00 | 44300 |
| 2025-06-09 | 40.00 | $21.93 | 51000 |
| 2025-06-06 | 40.00 | $21.93 | 42800 |
| 2025-06-05 | 41.96 | $22.03 | 43400 |
| 2025-06-04 | 39.71 | $21.95 | 34900 |
| 2025-06-03 | 38.58 | $21.91 | 44000 |
| 2025-06-02 | 38.93 | $21.93 | 67000 |
| 2025-05-30 | 40.85 | $22.04 | 287100 |
| 2025-05-29 | 37.38 | $21.91 | 48800 |
| 2025-05-28 | 35.72 | $21.85 | 89100 |
| 2025-05-27 | 37.78 | $21.98 | 54800 |
| 2025-05-23 | 33.60 | $21.83 | 55200 |
| 2025-05-22 | 34.18 | $21.87 | 45800 |
| 2025-05-21 | 31.06 | $21.76 | 101200 |
| 2025-05-20 | 34.92 | $22.03 | 85400 |
| 2025-05-19 | 35.70 | $22.08 | 102500 |
| 2025-05-16 | 36.00 | $22.10 | 115300 |
| 2025-05-15 | 35.48 | $22.08 | 116500 |
| 2025-05-14 | 35.76 | $22.10 | 88700 |
| 2025-05-13 | 38.18 | $22.27 | 286000 |
| 2025-05-12 | 42.70 | $22.55 | 107700 |
| 2025-05-09 | 42.70 | $22.55 | 37200 |
| 2025-05-08 | 43.36 | $22.59 | 50500 |
| 2025-05-07 | 45.54 | $22.72 | 50700 |
| 2025-05-06 | 41.45 | $22.53 | 48000 |
| 2025-05-05 | 40.56 | $22.49 | 80400 |
| 2025-05-02 | 42.09 | $22.59 | 69700 |
| 2025-05-01 | 41.25 | $22.55 | 61300 |
| 2025-04-30 | 43.33 | $22.69 | 40200 |
| 2025-04-29 | 46.70 | $22.90 | 37900 |
| 2025-04-28 | 47.88 | $22.97 | 26800 |
| 2025-04-25 | 48.05 | $22.98 | 31100 |
| 2025-04-24 | 46.47 | $22.89 | 33100 |
| 2025-04-23 | 44.89 | $22.80 | 70300 |
| 2025-04-22 | 40.22 | $22.55 | 97700 |
| 2025-04-21 | 37.61 | $22.42 | 57700 |
| 2025-04-17 | 38.72 | $22.51 | 38100 |
| 2025-04-16 | 38.53 | $22.50 | 58500 |
| 2025-04-15 | 42.30 | $22.80 | 51500 |
| 2025-04-14 | 41.21 | $22.74 | 63400 |
| 2025-04-11 | 36.64 | $22.50 | 99200 |
| 2025-04-10 | 38.79 | $22.68 | 106200 |
| 2025-04-09 | 44.11 | $23.07 | 139000 |
| 2025-04-08 | 34.47 | $22.63 | 127100 |
| 2025-04-07 | 29.48 | $22.44 | 116400 |
| 2025-04-04 | 33.43 | $22.75 | 129400 |
| 2025-04-03 | 31.17 | $22.67 | 56200 |
| 2025-04-02 | 34.66 | $22.92 | 43600 |
| 2025-04-01 | 31.45 | $22.81 | 105900 |
| 2025-03-31 | 29.66 | $22.75 | 536700 |
| 2025-03-28 | 34.02 | $23.06 | 96400 |
| 2025-03-27 | 39.13 | $23.35 | 72400 |
| 2025-03-26 | 37.28 | $23.29 | 76300 |
| 2025-03-25 | 43.58 | $23.59 | 38100 |
| 2025-03-24 | 41.38 | $23.52 | 55800 |
| 2025-03-21 | 42.97 | $23.59 | 39900 |
| 2025-03-20 | 45.08 | $23.68 | 44700 |
| 2025-03-19 | 49.44 | $23.85 | 37000 |
| 2025-03-18 | 51.39 | $23.92 | 31100 |
| 2025-03-17 | 53.98 | $24.01 | 32100 |
| 2025-03-14 | 51.39 | $23.91 | 49700 |
| 2025-03-13 | 47.46 | $23.77 | 44000 |
| 2025-03-12 | 44.08 | $23.66 | 65400 |
| 2025-03-11 | 42.81 | $23.62 | 48200 |
| 2025-03-10 | 42.19 | $23.60 | 54700 |
| 2025-03-07 | 43.31 | $23.65 | 60400 |
| 2025-03-06 | 43.75 | $23.67 | 65500 |
| 2025-03-05 | 46.22 | $23.78 | 74200 |
| 2025-03-04 | 41.68 | $23.62 | 75400 |
| 2025-03-03 | 44.82 | $23.76 | 41200 |
| 2025-02-28 | 48.29 | $23.90 | 111300 |
| 2025-02-27 | 50.40 | $23.98 | 59000 |
| 2025-02-26 | 51.74 | $24.03 | 55100 |
| 2025-02-25 | 53.93 | $24.11 | 44800 |
| 2025-02-24 | 47.32 | $23.86 | 62200 |
| 2025-02-21 | 45.84 | $23.81 | 37400 |
| 2025-02-20 | 45.84 | $23.81 | 34500 |
| 2025-02-19 | 42.96 | $23.71 | 49300 |
| 2025-02-18 | 43.62 | $23.74 | 49400 |
| 2025-02-14 | 45.63 | $23.83 | 31400 |
| 2025-02-13 | 43.71 | $23.76 | 36800 |
| 2025-02-12 | 42.34 | $23.71 | 59500 |
| 2025-02-11 | 46.44 | $23.90 | 44100 |
| 2025-02-10 | 48.06 | $23.97 | 42900 |
| 2025-02-07 | 49.00 | $24.01 | 62500 |
| 2025-02-06 | 51.36 | $24.11 | 55600 |
| 2025-02-05 | 53.07 | $24.18 | 92800 |
| 2025-02-04 | 47.91 | $23.96 | 55400 |
| 2025-02-03 | 43.03 | $23.78 | 59300 |
| 2025-01-31 | 42.75 | $23.77 | 218600 |
| 2025-01-30 | 46.24 | $23.93 | 67700 |
| 2025-01-29 | 42.63 | $23.80 | 84100 |
| 2025-01-28 | 45.29 | $23.92 | 49800 |
| 2025-01-27 | 45.52 | $23.93 | 174800 |
| 2025-01-24 | 47.78 | $24.03 | 37000 |
| 2025-01-23 | 45.73 | $23.95 | 63000 |
| 2025-01-22 | 49.91 | $24.13 | 29500 |
| 2025-01-21 | 49.67 | $24.12 | 78600 |
| 2025-01-17 | 46.46 | $23.99 | 70100 |
| 2025-01-16 | 56.14 | $24.36 | 75200 |
| 2025-01-15 | 58.32 | $24.43 | 85200 |
| 2025-01-14 | 50.17 | $24.12 | 77000 |
| 2025-01-13 | 52.37 | $24.19 | 120300 |
| 2025-01-10 | 52.37 | $24.19 | 81300 |
| 2025-01-08 | 54.52 | $24.26 | 252500 |
| 2025-01-07 | 53.48 | $24.22 | 162100 |
| 2025-01-06 | 57.54 | $24.35 | 114000 |
| 2025-01-03 | 60.21 | $24.43 | 90800 |
| 2025-01-02 | 59.54 | $24.40 | 234600 |
| 2024-12-31 | 59.86 | $24.41 | 510200 |
| 2024-12-30 | 59.45 | $24.39 | 98100 |
| 2024-12-27 | 59.45 | $24.39 | 144700 |
| 2024-12-26 | 57.06 | $24.27 | 74600 |
| 2024-12-24 | 52.40 | $24.06 | 68000 |
| 2024-12-23 | 53.72 | $24.11 | 125000 |
| 2024-12-20 | 55.85 | $24.19 | 151200 |
| 2024-12-19 | 51.50 | $24.00 | 400100 |
| 2024-12-18 | 53.07 | $24.06 | 170700 |
| 2024-12-17 | 57.81 | $24.23 | 460500 |
| 2024-12-16 | 55.60 | $24.13 | 196900 |
| 2024-12-13 | 51.74 | $23.97 | 511800 |
| 2024-12-12 | 44.92 | $23.73 | 228100 |
| 2024-12-11 | 44.92 | $23.73 | 144400 |
| 2024-12-10 | 44.92 | $23.73 | 117400 |
| 2024-12-09 | 44.07 | $23.70 | 72500 |
| 2024-12-06 | 44.07 | $23.70 | 55000 |
| 2024-12-05 | 43.81 | $23.69 | 45300 |
| 2024-12-04 | 41.75 | $23.61 | 271100 |
| 2024-12-03 | 40.72 | $23.57 | 99800 |
| 2024-12-02 | 38.93 | $23.50 | 314600 |
| 2024-11-29 | 40.60 | $23.60 | 1.0M |
| 2024-11-27 | 44.80 | $23.83 | 111400 |
| 2024-11-26 | 44.80 | $23.83 | 118400 |
| 2024-11-25 | 46.69 | $23.93 | 110000 |
| 2024-11-22 | 47.26 | $23.96 | 102600 |
| 2024-11-21 | 47.06 | $23.95 | 86700 |
| 2024-11-20 | 42.15 | $23.72 | 85200 |
| 2024-11-19 | 42.97 | $23.77 | 147400 |
| 2024-11-18 | 46.79 | $23.99 | 50400 |
| 2024-11-15 | 48.27 | $24.07 | 77400 |
| 2024-11-14 | 38.85 | $23.66 | 67000 |
| 2024-11-13 | 41.10 | $23.79 | 106800 |
| 2024-11-12 | 43.31 | $23.91 | 71700 |
| 2024-11-11 | 46.68 | $24.08 | 83300 |
| 2024-11-08 | 49.93 | $24.23 | 71700 |
| 2024-11-07 | 47.62 | $24.13 | 27500 |
| 2024-11-06 | 44.70 | $24.01 | 63200 |
| 2024-11-05 | 49.99 | $24.25 | 50000 |
| 2024-11-04 | 45.11 | $24.06 | 50700 |
| 2024-11-01 | 41.09 | $23.92 | 147600 |
| 2024-10-31 | 38.96 | $23.85 | 118400 |
| 2024-10-30 | 40.35 | $23.92 | 27400 |
| 2024-10-29 | 41.54 | $23.98 | 79500 |
| 2024-10-28 | 46.10 | $24.19 | 90200 |
| 2024-10-25 | 43.29 | $24.09 | 50600 |
| 2024-10-24 | 45.31 | $24.18 | 31000 |
| 2024-10-23 | 46.22 | $24.22 | 39900 |
| 2024-10-22 | 50.05 | $24.38 | 46200 |
| 2024-10-21 | 46.64 | $24.25 | 52600 |
| 2024-10-18 | 53.60 | $24.51 | 43000 |
| 2024-10-17 | 52.83 | $24.48 | 82400 |
| 2024-10-16 | 64.34 | $24.82 | 48800 |
| 2024-10-15 | 62.99 | $24.76 | 82000 |
| 2024-10-14 | 62.08 | $24.72 | 47000 |
| 2024-10-11 | 61.85 | $24.71 | 49800 |
| 2024-10-10 | 59.83 | $24.62 | 47400 |
| 2024-10-09 | 61.91 | $24.68 | 34200 |
| 2024-10-08 | 62.60 | $24.70 | 37900 |
| 2024-10-07 | 58.19 | $24.50 | 77200 |
| 2024-10-04 | 65.12 | $24.69 | 94000 |
| 2024-10-03 | 67.53 | $24.75 | 41900 |
| 2024-10-02 | 66.55 | $24.70 | 44500 |
| 2024-10-01 | 65.56 | $24.65 | 90800 |
| 2024-09-30 | 63.94 | $24.57 | 529400 |
| 2024-09-27 | 68.95 | $24.70 | 137800 |
| 2024-09-26 | 68.40 | $24.67 | 51200 |
| 2024-09-25 | 68.05 | $24.65 | 51200 |
| 2024-09-24 | 66.07 | $24.54 | 68100 |
| 2024-09-23 | 68.26 | $24.60 | 74400 |
| 2024-09-20 | 72.46 | $24.71 | 169100 |
| 2024-09-19 | 72.31 | $24.70 | 119600 |
| 2024-09-18 | 70.83 | $24.60 | 119300 |
| 2024-09-17 | 77.95 | $24.78 | 65200 |
| 2024-09-16 | 77.95 | $24.78 | 77200 |
| 2024-09-13 | 76.28 | $24.64 | 112500 |
| 2024-09-12 | 74.44 | $24.50 | 86600 |
| 2024-09-11 | 74.30 | $24.49 | 44500 |
| 2024-09-10 | 74.17 | $24.48 | 65600 |
| 2024-09-09 | 73.00 | $24.39 | 40800 |
| 2024-09-06 | 69.67 | $24.16 | 83500 |
| 2024-09-05 | 69.04 | $24.12 | 41200 |
| 2024-09-04 | 67.09 | $24.00 | 39300 |
| 2024-09-03 | 64.81 | $23.87 | 30900 |
| 2024-08-30 | 67.54 | $23.95 | 125000 |
| 2024-08-29 | 68.23 | $23.97 | 30600 |
| 2024-08-28 | 66.45 | $23.86 | 55100 |
| 2024-08-27 | 64.39 | $23.74 | 65700 |
| 2024-08-26 | 62.18 | $23.62 | 69800 |
| 2024-08-23 | 60.01 | $23.51 | 138600 |
| 2024-08-22 | 57.72 | $23.40 | 37000 |
| 2024-08-21 | 58.00 | $23.41 | 41600 |
| 2024-08-20 | 56.78 | $23.35 | 57700 |
| 2024-08-19 | 54.46 | $23.24 | 22700 |
| 2024-08-16 | 53.38 | $23.19 | 36000 |
| 2024-08-15 | 53.38 | $23.19 | 40300 |
| 2024-08-14 | 55.03 | $23.26 | 68600 |
| 2024-08-13 | 54.06 | $23.21 | 55000 |
| 2024-08-12 | 51.70 | $23.09 | 63400 |
| 2024-08-09 | 50.91 | $23.05 | 48400 |
| 2024-08-08 | 51.11 | $23.06 | 35100 |
| 2024-08-07 | 49.60 | $22.98 | 75300 |
| 2024-08-06 | 49.22 | $22.96 | 92300 |
| 2024-08-05 | 46.21 | $22.80 | 55100 |
| 2024-08-02 | 52.51 | $23.14 | 74300 |
| 2024-08-01 | 51.59 | $23.09 | 93200 |
| 2024-07-31 | 41.16 | $22.61 | 402100 |
| 2024-07-30 | 44.17 | $22.77 | 35200 |
| 2024-07-29 | 43.93 | $22.76 | 28500 |
| 2024-07-26 | 45.83 | $22.86 | 36700 |
| 2024-07-25 | 40.98 | $22.66 | 28400 |
| 2024-07-24 | 38.08 | $22.55 | 23700 |
| 2024-07-23 | 42.39 | $22.79 | 54000 |
| 2024-07-22 | 43.77 | $22.86 | 50200 |
| 2024-07-19 | 45.99 | $22.97 | 18100 |
| 2024-07-18 | 45.51 | $22.95 | 75800 |
| 2024-07-17 | 47.93 | $23.07 | 51600 |
| 2024-07-16 | 57.64 | $23.47 | 46600 |
| 2024-07-15 | 56.81 | $23.43 | 60800 |
| 2024-07-12 | 57.08 | $23.44 | 59800 |
| 2024-07-11 | 56.30 | $23.40 | 38600 |
| 2024-07-10 | 51.96 | $23.19 | 30900 |
| 2024-07-09 | 51.96 | $23.19 | 32200 |
| 2024-07-08 | 53.80 | $23.27 | 29100 |
| 2024-07-05 | 55.43 | $23.34 | 17500 |
| 2024-07-03 | 54.87 | $23.31 | 34100 |
| 2024-07-02 | 50.79 | $23.10 | 24700 |
| 2024-07-01 | 50.17 | $23.07 | 70900 |
| 2024-06-28 | 49.78 | $23.05 | 122700 |
| 2024-06-27 | 55.19 | $23.31 | 35200 |
| 2024-06-26 | 54.28 | $23.26 | 36400 |
| 2024-06-25 | 54.49 | $23.27 | 51900 |
| 2024-06-24 | 54.15 | $23.25 | 33800 |
| 2024-06-21 | 53.00 | $23.18 | 44800 |
| 2024-06-20 | 50.09 | $23.01 | 46400 |
| 2024-06-18 | 52.45 | $23.14 | 43200 |
| 2024-06-17 | 50.76 | $23.04 | 62100 |
| 2024-06-14 | 50.76 | $23.04 | 18000 |
| 2024-06-13 | 51.25 | $23.07 | 30200 |
| 2024-06-12 | 50.33 | $23.01 | 30000 |
| 2024-06-11 | 47.19 | $22.81 | 22000 |
| 2024-06-10 | 48.96 | $22.93 | 16100 |
| 2024-06-07 | 52.37 | $23.15 | 37200 |
| 2024-06-06 | 54.51 | $23.28 | 31600 |
| 2024-06-05 | 52.53 | $23.14 | 39500 |
| 2024-06-04 | 54.46 | $23.26 | 51600 |
| 2024-06-03 | 53.09 | $23.16 | 46900 |
| 2024-05-31 | 53.09 | $23.16 | 218500 |
| 2024-05-30 | 43.83 | $22.55 | 41000 |
| 2024-05-29 | 38.74 | $22.28 | 50600 |
| 2024-05-28 | 40.96 | $22.45 | 48700 |
| 2024-05-24 | 43.31 | $22.62 | 25800 |
| 2024-05-23 | 40.44 | $22.47 | 67700 |
| 2024-05-22 | 44.12 | $22.73 | 44800 |
| 2024-05-21 | 44.72 | $22.77 | 45300 |
| 2024-05-20 | 46.35 | $22.88 | 32300 |
| 2024-05-17 | 47.09 | $22.93 | 33200 |
| 2024-05-16 | 48.27 | $23.01 | 38900 |
| 2024-05-15 | 46.53 | $22.90 | 56900 |
| 2024-05-14 | 41.41 | $22.60 | 52900 |
| 2024-05-13 | 45.70 | $22.91 | 44700 |
| 2024-05-10 | 45.36 | $22.89 | 29300 |
| 2024-05-09 | 47.37 | $23.03 | 34900 |
| 2024-05-08 | 48.54 | $23.11 | 107700 |
| 2024-05-07 | 50.93 | $23.27 | 54900 |
| 2024-05-06 | 50.06 | $23.21 | 35900 |
| 2024-05-03 | 47.38 | $23.03 | 44900 |
| 2024-05-02 | 42.84 | $22.75 | 42800 |
| 2024-05-01 | 40.95 | $22.64 | 78400 |
| 2024-04-30 | 37.16 | $22.43 | 80400 |
| 2024-04-29 | 39.94 | $22.67 | 59300 |
| 2024-04-26 | 36.95 | $22.51 | 48000 |
| 2024-04-25 | 38.55 | $22.65 | 61300 |
| 2024-04-24 | 42.39 | $22.96 | 39300 |
| 2024-04-23 | 42.52 | $22.97 | 54400 |
| 2024-04-22 | 37.81 | $22.71 | 58200 |
| 2024-04-19 | 38.27 | $22.75 | 23900 |
| 2024-04-18 | 36.63 | $22.66 | 62600 |
| 2024-04-17 | 36.27 | $22.64 | 41700 |
| 2024-04-16 | 31.88 | $22.40 | 79900 |
| 2024-04-15 | 28.98 | $22.25 | 93500 |
| 2024-04-12 | 38.55 | $23.17 | 35800 |
| 2024-04-11 | 38.13 | $23.15 | 49200 |
| 2024-04-10 | 40.79 | $23.35 | 73200 |
| 2024-04-09 | 46.49 | $23.72 | 39300 |
| 2024-04-08 | 47.34 | $23.77 | 54500 |
| 2024-04-05 | 46.78 | $23.74 | 55700 |
| 2024-04-04 | 45.33 | $23.66 | 48500 |
| 2024-04-03 | 43.87 | $23.58 | 88000 |
| 2024-04-02 | 42.03 | $23.48 | 38600 |
| 2024-04-01 | 46.20 | $23.77 | 209200 |
| 2024-03-28 | 41.02 | $23.50 | 353300 |
| 2024-03-27 | 52.36 | $24.14 | 72800 |
| 2024-03-26 | 55.08 | $24.26 | 34500 |
| 2024-03-25 | 53.36 | $24.17 | 48700 |
| 2024-03-22 | 58.31 | $24.38 | 48100 |
| 2024-03-21 | 62.23 | $24.53 | 102200 |
| 2024-03-20 | 60.72 | $24.44 | 55500 |
| 2024-03-19 | 59.71 | $24.38 | 65000 |
| 2024-03-18 | 56.69 | $24.21 | 41300 |
| 2024-03-15 | 56.51 | $24.20 | 42400 |
| 2024-03-14 | 57.42 | $24.24 | 62800 |
| 2024-03-13 | 62.48 | $24.45 | 47000 |
| 2024-03-12 | 61.09 | $24.36 | 31700 |
| 2024-03-11 | 61.81 | $24.39 | 50200 |
| 2024-03-08 | 62.76 | $24.43 | 46800 |
| 2024-03-07 | 62.21 | $24.39 | 92600 |
| 2024-03-06 | 60.26 | $24.25 | 52500 |
| 2024-03-05 | 57.58 | $24.07 | 38900 |
| 2024-03-04 | 55.52 | $23.94 | 49700 |
| 2024-03-01 | 58.86 | $24.10 | 53300 |
| 2024-02-29 | 60.15 | $24.16 | 271300 |
| 2024-02-28 | 53.18 | $23.73 | 44300 |
| 2024-02-27 | 52.63 | $23.70 | 29400 |
| 2024-02-26 | 54.24 | $23.78 | 31600 |
| 2024-02-23 | 55.45 | $23.84 | 55700 |
| 2024-02-22 | 48.75 | $23.47 | 45800 |
| 2024-02-21 | 44.23 | $23.26 | 35900 |
| 2024-02-20 | 45.88 | $23.35 | 51100 |
| 2024-02-16 | 44.34 | $23.28 | 43600 |
| 2024-02-15 | 46.86 | $23.42 | 37700 |
| 2024-02-14 | 45.17 | $23.34 | 65500 |
| 2024-02-13 | 48.08 | $23.50 | 28000 |
| 2024-02-12 | 54.31 | $23.80 | 51400 |
| 2024-02-09 | 53.55 | $23.76 | 80000 |
| 2024-02-08 | 57.91 | $23.95 | 44900 |
| 2024-02-07 | 55.56 | $23.82 | 38600 |
| 2024-02-06 | 56.25 | $23.85 | 27100 |
| 2024-02-05 | 58.79 | $23.96 | 47100 |
| 2024-02-02 | 63.49 | $24.15 | 59100 |
| 2024-02-01 | 67.26 | $24.29 | 72400 |
| 2024-01-31 | 62.93 | $24.00 | 101700 |
| 2024-01-30 | 61.25 | $23.90 | 57600 |
| 2024-01-29 | 62.60 | $23.95 | 36100 |
| 2024-01-26 | 61.63 | $23.89 | 29700 |
| 2024-01-25 | 61.63 | $23.89 | 46500 |
| 2024-01-24 | 59.27 | $23.74 | 60000 |
| 2024-01-23 | 58.63 | $23.70 | 56900 |
| 2024-01-22 | 58.16 | $23.67 | 73400 |
| 2024-01-19 | 54.36 | $23.44 | 78400 |
| 2024-01-18 | 54.19 | $23.43 | 119400 |
| 2024-01-17 | 54.98 | $23.47 | 65900 |
| 2024-01-16 | 56.53 | $23.55 | 68500 |
| 2024-01-12 | 66.88 | $24.01 | 76700 |
| 2024-01-11 | 67.13 | $24.02 | 34900 |
| 2024-01-10 | 66.89 | $24.00 | 169600 |
| 2024-01-09 | 68.54 | $24.07 | 39900 |
| 2024-01-08 | 68.78 | $24.08 | 36500 |
| 2024-01-05 | 67.20 | $23.93 | 327000 |
| 2024-01-04 | 68.29 | $23.98 | 96300 |
| 2024-01-03 | 66.97 | $23.85 | 190700 |
| 2024-01-02 | 65.49 | $23.71 | 69300 |
| 2023-12-29 | 62.55 | $23.45 | 151500 |
| 2023-12-28 | 64.15 | $23.53 | 88400 |
| 2023-12-27 | 67.00 | $23.67 | 58700 |
| 2023-12-26 | 65.65 | $23.54 | 84800 |
| 2023-12-22 | 67.47 | $23.63 | 68700 |
| 2023-12-21 | 66.98 | $23.58 | 98200 |
| 2023-12-20 | 64.60 | $23.34 | 69900 |
| 2023-12-19 | 63.66 | $23.25 | 69900 |
| 2023-12-18 | 62.30 | $23.12 | 70200 |
| 2023-12-15 | 69.14 | $23.48 | 72800 |
| 2023-12-14 | 69.54 | $23.50 | 114200 |
| 2023-12-13 | 62.85 | $22.85 | 82900 |
| 2023-12-12 | 56.09 | $22.37 | 40200 |
| 2023-12-11 | 55.45 | $22.33 | 64900 |
| 2023-12-08 | 56.03 | $22.36 | 34700 |
| 2023-12-07 | 59.19 | $22.52 | 76000 |
| 2023-12-06 | 58.92 | $22.50 | 89200 |
| 2023-12-05 | 58.78 | $22.49 | 109200 |
| 2023-12-04 | 59.14 | $22.51 | 103000 |
| 2023-12-01 | 64.20 | $22.78 | 57900 |
| 2023-11-30 | 64.20 | $22.78 | 233800 |
| 2023-11-29 | 60.84 | $22.48 | 84400 |
| 2023-11-28 | 56.45 | $22.14 | 49600 |
| 2023-11-27 | 57.35 | $22.19 | 53600 |
| 2023-11-24 | 54.45 | $21.98 | 18300 |
| 2023-11-22 | 53.30 | $21.90 | 43000 |
| 2023-11-21 | 56.70 | $22.10 | 47700 |
| 2023-11-20 | 58.83 | $22.22 | 38900 |
| 2023-11-17 | 59.36 | $22.25 | 36500 |
| 2023-11-16 | 58.16 | $22.15 | 45800 |
| 2023-11-15 | 62.16 | $22.38 | 45000 |
| 2023-11-14 | 63.78 | $22.47 | 71800 |
| 2023-11-13 | 59.03 | $22.05 | 54500 |
| 2023-11-10 | 57.77 | $21.95 | 66300 |
| 2023-11-09 | 55.98 | $21.81 | 143800 |
| 2023-11-08 | 58.33 | $21.95 | 98600 |
| 2023-11-07 | 56.21 | $21.78 | 46500 |
| 2023-11-06 | 59.97 | $22.00 | 105400 |
| 2023-11-03 | 60.85 | $22.05 | 73600 |
| 2023-11-02 | 55.39 | $21.61 | 86300 |
| 2023-11-01 | 47.85 | $21.13 | 148000 |
| 2023-10-31 | 44.51 | $20.95 | 157200 |
| 2023-10-30 | 42.57 | $20.85 | 90300 |
| 2023-10-27 | 39.56 | $20.70 | 91100 |
| 2023-10-26 | 40.78 | $20.79 | 59000 |
| 2023-10-25 | 40.91 | $20.80 | 60000 |
| 2023-10-24 | 42.09 | $20.89 | 59300 |
| 2023-10-23 | 37.34 | $20.64 | 65400 |
| 2023-10-20 | 35.94 | $20.57 | 51700 |
| 2023-10-19 | 30.70 | $20.32 | 59700 |
| 2023-10-18 | 31.09 | $20.36 | 128100 |
| 2023-10-17 | 30.88 | $20.35 | 93200 |
| 2023-10-16 | 32.55 | $20.53 | 95800 |
| 2023-10-13 | 38.22 | $21.05 | 71200 |
| 2023-10-12 | 39.48 | $21.15 | 56500 |
| 2023-10-11 | 40.88 | $21.26 | 38500 |
| 2023-10-10 | 37.22 | $21.07 | 368800 |
| 2023-10-09 | 33.07 | $20.87 | 36000 |
| 2023-10-06 | 27.62 | $20.63 | 93800 |
| 2023-10-05 | 28.35 | $20.71 | 79200 |
| 2023-10-04 | 29.08 | $20.79 | 103700 |
| 2023-10-03 | 29.72 | $20.86 | 175900 |
| 2023-10-02 | 38.85 | $21.65 | 92800 |
| 2023-09-29 | 44.43 | $21.99 | 248000 |
| 2023-09-28 | 40.87 | $21.84 | 191500 |
| 2023-09-27 | 39.40 | $21.78 | 58000 |
| 2023-09-26 | 39.87 | $21.81 | 81200 |
| 2023-09-25 | 44.05 | $22.06 | 62100 |
| 2023-09-22 | 43.60 | $22.04 | 45300 |
| 2023-09-21 | 43.94 | $22.06 | 44700 |
| 2023-09-20 | 52.36 | $22.50 | 33400 |
| 2023-09-19 | 47.11 | $22.26 | 30100 |
| 2023-09-18 | 46.17 | $22.22 | 51200 |
| 2023-09-15 | 48.42 | $22.33 | 51800 |
| 2023-09-14 | 48.42 | $22.33 | 48800 |
| 2023-09-13 | 44.66 | $22.16 | 39000 |
| 2023-09-12 | 44.20 | $22.14 | 46700 |
| 2023-09-11 | 44.20 | $22.14 | 59500 |
| 2023-09-08 | 48.13 | $22.36 | 26300 |
| 2023-09-07 | 47.93 | $22.35 | 29100 |
| 2023-09-06 | 47.35 | $22.32 | 47500 |
| 2023-09-05 | 51.51 | $22.55 | 118400 |
| 2023-09-01 | 54.89 | $22.72 | 63200 |
| 2023-08-31 | 52.63 | $22.59 | 332100 |
| 2023-08-30 | 49.09 | $22.40 | 36700 |
| 2023-08-29 | 48.31 | $22.36 | 42900 |
| 2023-08-28 | 44.94 | $22.19 | 25200 |
| 2023-08-25 | 43.07 | $22.10 | 35600 |
| 2023-08-24 | 44.34 | $22.18 | 56300 |
| 2023-08-23 | 44.81 | $22.21 | 44100 |
| 2023-08-22 | 38.84 | $21.92 | 65600 |
| 2023-08-21 | 40.71 | $22.05 | 40000 |
| 2023-08-18 | 43.31 | $22.22 | 327500 |
| 2023-08-17 | 42.49 | $22.18 | 85500 |
| 2023-08-16 | 43.24 | $22.23 | 92100 |
| 2023-08-15 | 42.08 | $22.17 | 449000 |
| 2023-08-14 | 42.77 | $22.22 | 29900 |
| 2023-08-11 | 42.90 | $22.23 | 36400 |
| 2023-08-10 | 38.73 | $22.00 | 36100 |
| 2023-08-09 | 38.35 | $21.98 | 40000 |
| 2023-08-08 | 38.91 | $22.03 | 39000 |
| 2023-08-07 | 39.13 | $22.05 | 56500 |
| 2023-08-04 | 38.31 | $22.00 | 43200 |
| 2023-08-03 | 37.02 | $21.92 | 51800 |
| 2023-08-02 | 38.45 | $22.07 | 70800 |
| 2023-08-01 | 38.84 | $22.11 | 68500 |
| 2023-07-31 | 39.58 | $22.19 | 104700 |
| 2023-07-28 | 41.08 | $22.35 | 44300 |
| 2023-07-27 | 39.02 | $22.20 | 60300 |
| 2023-07-26 | 40.83 | $22.40 | 56300 |
| 2023-07-25 | 38.95 | $22.26 | 77000 |
| 2023-07-24 | 37.88 | $22.18 | 76800 |
| 2023-07-21 | 40.49 | $22.49 | 26800 |
| 2023-07-20 | 40.24 | $22.47 | 55100 |
| 2023-07-19 | 41.07 | $22.57 | 113700 |
| 2023-07-18 | 41.15 | $22.58 | 177600 |
| 2023-07-17 | 30.11 | $21.73 | 232200 |
| 2023-07-14 | 43.91 | $23.23 | 56400 |
| 2023-07-13 | 56.35 | $23.99 | 43400 |
| 2023-07-12 | 55.72 | $23.95 | 52800 |
| 2023-07-11 | 54.32 | $23.86 | 33300 |
| 2023-07-10 | 51.22 | $23.67 | 19700 |
| 2023-07-07 | 50.72 | $23.64 | 18400 |
| 2023-07-06 | 49.23 | $23.55 | 50900 |
| 2023-07-05 | 53.49 | $23.80 | 58900 |
| 2023-07-03 | 57.87 | $24.03 | 42000 |
| 2023-06-30 | 57.44 | $24.00 | 261800 |
| 2023-06-29 | 46.07 | $23.35 | 38800 |
| 2023-06-28 | 49.14 | $23.51 | 36700 |
| 2023-06-27 | 47.05 | $23.41 | 19600 |
| 2023-06-26 | 50.82 | $23.60 | 35900 |
| 2023-06-23 | 51.44 | $23.63 | 22300 |
| 2023-06-22 | 55.06 | $23.80 | 155000 |
| 2023-06-21 | 51.02 | $23.59 | 219000 |
| 2023-06-20 | 39.75 | $23.13 | 39800 |
| 2023-06-16 | 44.39 | $23.35 | 29400 |
| 2023-06-15 | 44.11 | $23.34 | 28400 |
| 2023-06-14 | 40.69 | $23.22 | 41900 |
| 2023-06-13 | 46.05 | $23.46 | 42500 |
| 2023-06-12 | 46.53 | $23.48 | 37000 |
| 2023-06-09 | 50.04 | $23.62 | 67200 |
| 2023-06-08 | 50.30 | $23.63 | 47200 |
| 2023-06-07 | 51.05 | $23.66 | 50300 |
| 2023-06-06 | 54.93 | $23.81 | 35600 |
| 2023-06-05 | 57.42 | $23.90 | 81600 |
| 2023-06-02 | 60.91 | $24.02 | 74000 |
| 2023-06-01 | 60.91 | $24.02 | 34300 |
| 2023-05-31 | 58.03 | $23.87 | 429800 |
| 2023-05-30 | 57.03 | $23.82 | 81400 |
| 2023-05-26 | 55.82 | $23.76 | 44100 |
| 2023-05-25 | 55.43 | $23.74 | 107400 |
| 2023-05-24 | 54.85 | $23.71 | 74300 |
| 2023-05-23 | 53.72 | $23.65 | 52300 |
| 2023-05-22 | 50.77 | $23.50 | 27900 |
| 2023-05-19 | 46.46 | $23.30 | 24600 |
| 2023-05-18 | 47.86 | $23.37 | 33500 |
| 2023-05-17 | 49.47 | $23.45 | 34200 |
| 2023-05-16 | 44.84 | $23.24 | 79600 |
| 2023-05-15 | 51.45 | $23.55 | 36900 |
| 2023-05-12 | 49.63 | $23.47 | 34800 |
| 2023-05-11 | 48.71 | $23.43 | 39500 |
| 2023-05-10 | 50.01 | $23.49 | 78300 |
| 2023-05-09 | 48.71 | $23.43 | 41500 |
| 2023-05-08 | 47.42 | $23.37 | 33900 |
| 2023-05-05 | 48.39 | $23.42 | 64100 |
| 2023-05-04 | 44.76 | $23.25 | 88600 |
| 2023-05-03 | 44.93 | $23.26 | 72800 |
| 2023-05-02 | 47.23 | $23.39 | 51100 |
| 2023-05-01 | 50.44 | $23.56 | 40500 |
| 2023-04-28 | 53.71 | $23.72 | 151200 |
| 2023-04-27 | 52.80 | $23.67 | 100500 |
| 2023-04-26 | 47.09 | $23.38 | 48700 |
| 2023-04-25 | 50.28 | $23.54 | 29200 |
| 2023-04-24 | 51.95 | $23.62 | 69800 |
| 2023-04-21 | 53.42 | $23.69 | 65700 |
| 2023-04-20 | 53.63 | $23.70 | 69000 |
| 2023-04-19 | 56.54 | $23.84 | 134900 |
| 2023-04-18 | 60.55 | $24.02 | 78400 |
| 2023-04-17 | 63.15 | $24.13 | 90100 |
| 2023-04-14 | 62.59 | $24.09 | 112700 |
| 2023-04-13 | 62.46 | $24.08 | 74500 |
| 2023-04-12 | 64.89 | $24.19 | 82100 |
| 2023-04-11 | 64.41 | $24.15 | 91900 |
| 2023-04-10 | 63.22 | $24.05 | 133500 |
| 2023-04-06 | 61.51 | $23.91 | 127200 |
| 2023-04-05 | 57.91 | $23.64 | 72500 |
| 2023-04-04 | 58.88 | $23.69 | 60400 |
| 2023-04-03 | 58.08 | $23.63 | 51800 |
| 2023-03-31 | 56.20 | $23.49 | 175400 |
| 2023-03-30 | 54.67 | $23.38 | 65500 |
| 2023-03-29 | 50.36 | $23.09 | 51400 |
| 2023-03-28 | 47.23 | $22.90 | 127900 |
| 2023-03-27 | 45.33 | $22.79 | 511800 |
| 2023-03-24 | 44.47 | $22.74 | 148400 |
| 2023-03-23 | 44.13 | $22.72 | 1.2M |
| 2023-03-22 | 46.11 | $22.87 | 74000 |
| 2023-03-21 | 46.51 | $22.90 | 41300 |
| 2023-03-20 | 45.77 | $22.85 | 75400 |
| 2023-03-17 | 49.40 | $23.13 | 58300 |
| 2023-03-16 | 53.57 | $23.42 | 71900 |
| 2023-03-15 | 37.70 | $22.50 | 66100 |
| 2023-03-14 | 38.52 | $22.56 | 91000 |
| 2023-03-13 | 35.42 | $22.42 | 216000 |
| 2023-03-10 | 39.32 | $22.71 | 56600 |
| 2023-03-09 | 41.10 | $22.83 | 51500 |
| 2023-03-08 | 46.60 | $23.16 | 37800 |
| 2023-03-07 | 48.08 | $23.24 | 39600 |
| 2023-03-06 | 50.17 | $23.35 | 35000 |
| 2023-03-03 | 49.60 | $23.32 | 86400 |
| 2023-03-02 | 48.68 | $23.27 | 94300 |
| 2023-03-01 | 49.54 | $23.32 | 37000 |
| 2023-02-28 | 52.55 | $23.49 | 151500 |
| 2023-02-27 | 53.64 | $23.55 | 48500 |
| 2023-02-24 | 51.23 | $23.40 | 39600 |
| 2023-02-23 | 52.26 | $23.46 | 31100 |
| 2023-02-22 | 46.47 | $23.12 | 39200 |
| 2023-02-21 | 40.40 | $22.82 | 70300 |
| 2023-02-17 | 47.97 | $23.26 | 62300 |
| 2023-02-16 | 45.32 | $23.14 | 80300 |
| 2023-02-15 | 48.45 | $23.30 | 49200 |
| 2023-02-14 | 49.47 | $23.35 | 153800 |
| 2023-02-13 | 52.61 | $23.50 | 68800 |
| 2023-02-10 | 51.23 | $23.43 | 34300 |
| 2023-02-09 | 53.11 | $23.52 | 132800 |
| 2023-02-08 | 54.38 | $23.58 | 44600 |
| 2023-02-07 | 53.14 | $23.51 | 36800 |
| 2023-02-06 | 54.96 | $23.60 | 37400 |
| 2023-02-03 | 59.94 | $23.83 | 74600 |
| 2023-02-02 | 64.78 | $24.03 | 67800 |
| 2023-02-01 | 63.08 | $23.91 | 231700 |
| 2023-01-31 | 65.59 | $24.01 | 127200 |
| 2023-01-30 | 65.46 | $24.00 | 48100 |
| 2023-01-27 | 63.90 | $23.88 | 31300 |
| 2023-01-26 | 66.52 | $23.99 | 37100 |
| 2023-01-25 | 66.52 | $23.99 | 47800 |
| 2023-01-24 | 66.74 | $24.00 | 53900 |
| 2023-01-23 | 66.74 | $24.00 | 63800 |
| 2023-01-20 | 66.44 | $23.97 | 50800 |
| 2023-01-19 | 66.14 | $23.94 | 42500 |
| 2023-01-18 | 64.76 | $23.80 | 98800 |
| 2023-01-17 | 61.80 | $23.52 | 98400 |
| 2023-01-13 | 60.57 | $23.41 | 98900 |
| 2023-01-12 | 63.58 | $23.58 | 173200 |
| 2023-01-11 | 61.09 | $23.35 | 83900 |
| 2023-01-10 | 57.88 | $23.08 | 86800 |
| 2023-01-09 | 56.75 | $22.99 | 250700 |
| 2023-01-06 | 56.12 | $22.94 | 207300 |
| 2023-01-05 | 50.59 | $22.53 | 78200 |
| 2023-01-04 | 49.55 | $22.46 | 63400 |
| 2023-01-03 | 39.62 | $21.88 | 53400 |
| 2022-12-30 | 35.46 | $21.68 | 229300 |
| 2022-12-29 | 36.29 | $21.75 | 87300 |
| 2022-12-28 | 36.09 | $21.74 | 172500 |
| 2022-12-27 | 40.93 | $22.13 | 121800 |
| 2022-12-23 | 46.74 | $22.51 | 115200 |
| 2022-12-22 | 48.82 | $22.63 | 99900 |
| 2022-12-21 | 51.35 | $22.77 | 143400 |
| 2022-12-20 | 51.17 | $22.76 | 92300 |
| 2022-12-19 | 51.35 | $22.77 | 67500 |
| 2022-12-16 | 51.19 | $22.76 | 130600 |
| 2022-12-15 | 51.04 | $22.75 | 138400 |
| 2022-12-14 | 51.34 | $22.77 | 86000 |
| 2022-12-13 | 50.52 | $22.71 | 124400 |
| 2022-12-12 | 46.03 | $22.40 | 68900 |
| 2022-12-09 | 47.62 | $22.52 | 59200 |
| 2022-12-08 | 50.08 | $22.70 | 84100 |
| 2022-12-07 | 50.08 | $22.70 | 121900 |
| 2022-12-06 | 51.96 | $22.84 | 55500 |
| 2022-12-05 | 53.05 | $22.92 | 89200 |
| 2022-12-02 | 60.37 | $23.41 | 64000 |
| 2022-12-01 | 57.28 | $23.14 | 57800 |
| 2022-11-30 | 52.89 | $22.80 | 120300 |
| 2022-11-29 | 49.25 | $22.55 | 59400 |
| 2022-11-28 | 53.84 | $22.84 | 39100 |
| 2022-11-25 | 53.27 | $22.80 | 32700 |
| 2022-11-23 | 53.13 | $22.79 | 65000 |
| 2022-11-22 | 51.08 | $22.64 | 60200 |
| 2022-11-21 | 51.36 | $22.66 | 33200 |
| 2022-11-18 | 51.23 | $22.65 | 51900 |
| 2022-11-17 | 51.23 | $22.65 | 50500 |
| 2022-11-16 | 52.62 | $22.76 | 38400 |
| 2022-11-15 | 52.74 | $22.77 | 84000 |
| 2022-11-14 | 48.38 | $22.39 | 45100 |
| 2022-11-11 | 51.47 | $22.65 | 79000 |
| 2022-11-10 | 50.43 | $22.56 | 74500 |
| 2022-11-09 | 29.96 | $21.27 | 93800 |
| 2022-11-08 | 31.19 | $21.40 | 106800 |
| 2022-11-07 | 23.61 | $21.07 | 75200 |
| 2022-11-04 | 24.30 | $21.16 | 94400 |
| 2022-11-03 | 25.32 | $21.29 | 75100 |
| 2022-11-02 | 25.96 | $21.37 | 59300 |
| 2022-11-01 | 25.29 | $21.34 | 149100 |
| 2022-10-31 | 26.35 | $21.48 | 304800 |
| 2022-10-28 | 29.91 | $21.90 | 43000 |
| 2022-10-27 | 26.54 | $21.75 | 49500 |
| 2022-10-26 | 26.87 | $21.79 | 70200 |
| 2022-10-25 | 23.27 | $21.63 | 169400 |
| 2022-10-24 | 16.43 | $21.35 | 40900 |
| 2022-10-21 | 15.15 | $21.30 | 88000 |
| 2022-10-20 | 16.60 | $21.60 | 51400 |
| 2022-10-19 | 19.50 | $22.09 | 56100 |
| 2022-10-18 | 21.38 | $22.35 | 135200 |
| 2022-10-17 | 23.82 | $22.64 | 44700 |
| 2022-10-14 | 25.54 | $22.82 | 70900 |
| 2022-10-13 | 30.53 | $23.25 | 49300 |
| 2022-10-12 | 31.76 | $23.34 | 35100 |
| 2022-10-11 | 33.63 | $23.47 | 39900 |
| 2022-10-10 | 32.76 | $23.44 | 41900 |
| 2022-10-07 | 35.55 | $23.63 | 40100 |
| 2022-10-06 | 39.98 | $23.89 | 46600 |
| 2022-10-05 | 42.29 | $24.01 | 53000 |
| 2022-10-04 | 44.53 | $24.12 | 81800 |
| 2022-10-03 | 44.02 | $24.10 | 104300 |
| 2022-09-30 | 43.52 | $24.08 | 540000 |
| 2022-09-29 | 41.56 | $24.00 | 135900 |
| 2022-09-28 | 46.13 | $24.24 | 83000 |
| 2022-09-27 | 41.27 | $24.05 | 96700 |
| 2022-09-26 | 34.80 | $23.83 | 83400 |
| 2022-09-23 | 37.86 | $24.00 | 154200 |
| 2022-09-22 | 42.69 | $24.23 | 74600 |
| 2022-09-21 | 47.17 | $24.41 | 60400 |
| 2022-09-20 | 43.07 | $24.28 | 72700 |
| 2022-09-19 | 44.33 | $24.33 | 70600 |
| 2022-09-16 | 45.33 | $24.37 | 56000 |
| 2022-09-15 | 46.58 | $24.42 | 64900 |
| 2022-09-14 | 47.33 | $24.45 | 72700 |
| 2022-09-13 | 43.92 | $24.33 | 86500 |
| 2022-09-12 | 45.80 | $24.41 | 125600 |
| 2022-09-09 | 43.80 | $24.34 | 53000 |
| 2022-09-08 | 30.62 | $23.96 | 72000 |
| 2022-09-07 | 35.15 | $24.18 | 53100 |
| 2022-09-06 | 32.11 | $24.11 | 93600 |
| 2022-09-02 | 34.77 | $24.23 | 44100 |
| 2022-09-01 | 37.46 | $24.34 | 127700 |
| 2022-08-31 | 39.87 | $24.43 | 129700 |
| 2022-08-30 | 40.69 | $24.46 | 33800 |
| 2022-08-29 | 41.79 | $24.50 | 35200 |
| 2022-08-26 | 43.17 | $24.55 | 34100 |
| 2022-08-25 | 47.67 | $24.70 | 22400 |
| 2022-08-24 | 41.92 | $24.55 | 35500 |
| 2022-08-23 | 41.92 | $24.55 | 673000 |
| 2022-08-22 | 44.26 | $24.63 | 33900 |
| 2022-08-19 | 48.09 | $24.75 | 51400 |
| 2022-08-18 | 50.15 | $24.81 | 14300 |
| 2022-08-17 | 50.15 | $24.81 | 58300 |
| 2022-08-16 | 52.51 | $24.88 | 37000 |
| 2022-08-15 | 51.58 | $24.85 | 32600 |
| 2022-08-12 | 51.28 | $24.84 | 17700 |
| 2022-08-11 | 51.28 | $24.84 | 35700 |
| 2022-08-10 | 53.70 | $24.92 | 55500 |
| 2022-08-09 | 49.76 | $24.78 | 37200 |
| 2022-08-08 | 55.18 | $24.95 | 29100 |
| 2022-08-05 | 52.88 | $24.87 | 71200 |
| 2022-08-04 | 56.67 | $24.98 | 127700 |
| 2022-08-03 | 59.23 | $25.05 | 48300 |
| 2022-08-02 | 60.35 | $25.08 | 187900 |
| 2022-08-01 | 54.07 | $24.85 | 73700 |
| 2022-07-29 | 57.85 | $24.95 | 173500 |
| 2022-07-28 | 52.48 | $24.78 | 87500 |
| 2022-07-27 | 53.24 | $24.80 | 36300 |
| 2022-07-26 | 51.57 | $24.75 | 36100 |
| 2022-07-25 | 52.64 | $24.78 | 35100 |
| 2022-07-22 | 50.37 | $24.71 | 33800 |
| 2022-07-21 | 50.70 | $24.72 | 39900 |
| 2022-07-20 | 48.78 | $24.66 | 90300 |
| 2022-07-19 | 47.82 | $24.63 | 47000 |
| 2022-07-18 | 44.86 | $24.54 | 152300 |
| 2022-07-15 | 45.13 | $24.55 | 74400 |
| 2022-07-14 | 43.85 | $24.51 | 56300 |
| 2022-07-13 | 52.27 | $24.80 | 37200 |
| 2022-07-12 | 53.96 | $24.85 | 31500 |
| 2022-07-11 | 54.98 | $24.88 | 38300 |
| 2022-07-08 | 51.82 | $24.77 | 68200 |
| 2022-07-07 | 51.22 | $24.75 | 92800 |
| 2022-07-06 | 50.65 | $24.73 | 66500 |
| 2022-07-05 | 51.22 | $24.75 | 66900 |
| 2022-07-01 | 51.78 | $24.77 | 44200 |
| 2022-06-30 | 48.59 | $24.65 | 82000 |
| 2022-06-29 | 48.32 | $24.64 | 15900 |
| 2022-06-28 | 47.26 | $24.60 | 30600 |
| 2022-06-27 | 46.48 | $24.57 | 22300 |
| 2022-06-24 | 48.29 | $24.65 | 54300 |
| 2022-06-23 | 45.52 | $24.54 | 48200 |
| 2022-06-22 | 41.46 | $24.39 | 40400 |
| 2022-06-21 | 43.30 | $24.48 | 39800 |
| 2022-06-17 | 41.94 | $24.43 | 43400 |
| 2022-06-16 | 43.52 | $24.51 | 63800 |
| 2022-06-15 | 44.94 | $24.58 | 45300 |
| 2022-06-14 | 36.87 | $24.29 | 82300 |
| 2022-06-13 | 37.41 | $24.32 | 137200 |
| 2022-06-10 | 45.90 | $24.72 | 92700 |
| 2022-06-09 | 51.14 | $24.91 | 49700 |
| 2022-06-08 | 56.28 | $25.07 | 28600 |
| 2022-06-07 | 56.96 | $25.09 | 38600 |
| 2022-06-06 | 55.43 | $25.03 | 50100 |
| 2022-06-03 | 57.37 | $25.09 | 50300 |
| 2022-06-02 | 56.65 | $25.06 | 79500 |
| 2022-06-01 | 55.70 | $25.02 | 71200 |
| 2022-05-31 | 58.12 | $25.10 | 250300 |
| 2022-05-27 | 59.34 | $25.14 | 174800 |
| 2022-05-26 | 57.87 | $25.07 | 138900 |
| 2022-05-25 | 59.03 | $25.11 | 287000 |
| 2022-05-24 | 56.09 | $24.97 | 46000 |
| 2022-05-23 | 54.78 | $24.91 | 89400 |
| 2022-05-20 | 51.30 | $24.76 | 118500 |
| 2022-05-19 | 50.58 | $24.73 | 105100 |
| 2022-05-18 | 47.89 | $24.62 | 76400 |
| 2022-05-17 | 46.89 | $24.58 | 112000 |
| 2022-05-16 | 49.60 | $24.70 | 63900 |
| 2022-05-13 | 44.80 | $24.51 | 53800 |
| 2022-05-12 | 44.00 | $24.48 | 70000 |
| 2022-05-11 | 39.56 | $24.32 | 86500 |
| 2022-05-10 | 39.28 | $24.31 | 71500 |
| 2022-05-09 | 36.12 | $24.20 | 147400 |
| 2022-05-06 | 40.28 | $24.43 | 164600 |
| 2022-05-05 | 44.51 | $24.63 | 172600 |
| 2022-05-04 | 48.37 | $24.79 | 178900 |
| 2022-05-03 | 41.09 | $24.55 | 260000 |
| 2022-05-02 | 40.08 | $24.52 | 379200 |
| 2022-04-29 | 46.92 | $24.79 | 302400 |
| 2022-04-28 | 47.20 | $24.80 | 134700 |
| 2022-04-27 | 39.58 | $24.58 | 84100 |
| 2022-04-26 | 42.49 | $24.69 | 60900 |
| 2022-04-25 | 41.75 | $24.67 | 102800 |
| 2022-04-22 | 40.29 | $24.63 | 132600 |
| 2022-04-21 | 38.46 | $24.58 | 95100 |
| 2022-04-20 | 41.35 | $24.70 | 77500 |
| 2022-04-19 | 36.84 | $24.58 | 154700 |
| 2022-04-18 | 37.07 | $24.59 | 105200 |
| 2022-04-14 | 36.32 | $24.57 | 98000 |
| 2022-04-13 | 36.94 | $24.60 | 111900 |
| 2022-04-12 | 43.54 | $24.88 | 73700 |
| 2022-04-11 | 41.04 | $24.81 | 364700 |
| 2022-04-08 | 43.66 | $24.91 | 137900 |
| 2022-04-07 | 43.66 | $24.91 | 48400 |
| 2022-04-06 | 43.34 | $24.90 | 140700 |
| 2022-04-05 | 48.71 | $25.10 | 156500 |
| 2022-04-04 | 55.95 | $25.32 | 47100 |
| 2022-04-01 | 53.25 | $25.23 | 42100 |
| 2022-03-31 | 54.31 | $25.26 | 131200 |
| 2022-03-30 | 58.73 | $25.38 | 113100 |
| 2022-03-29 | 51.17 | $25.14 | 77000 |
| 2022-03-28 | 47.36 | $25.04 | 44500 |
| 2022-03-25 | 41.25 | $24.90 | 193800 |
| 2022-03-24 | 43.66 | $24.97 | 59500 |
| 2022-03-23 | 43.21 | $24.96 | 53000 |
| 2022-03-22 | 42.34 | $24.94 | 111100 |
| 2022-03-21 | 42.65 | $24.95 | 65200 |
| 2022-03-18 | 46.55 | $25.07 | 46100 |
| 2022-03-17 | 46.89 | $25.08 | 52600 |
| 2022-03-16 | 39.31 | $24.90 | 81300 |
| 2022-03-15 | 37.91 | $24.87 | 101900 |
| 2022-03-14 | 31.93 | $24.75 | 191500 |
| 2022-03-11 | 37.68 | $24.95 | 66600 |
| 2022-03-10 | 38.00 | $24.96 | 126200 |
| 2022-03-09 | 39.29 | $25.00 | 52000 |
| 2022-03-08 | 34.55 | $24.91 | 97600 |
| 2022-03-07 | 34.01 | $24.90 | 277300 |
| 2022-03-04 | 37.56 | $25.02 | 101900 |
| 2022-03-03 | 37.88 | $25.03 | 61100 |
| 2022-03-02 | 38.18 | $25.04 | 66500 |
| 2022-03-01 | 38.47 | $25.05 | 79100 |
| 2022-02-28 | 34.67 | $24.97 | 129400 |
| 2022-02-25 | 37.42 | $25.07 | 39900 |
| 2022-02-24 | 30.05 | $24.93 | 168000 |
| 2022-02-23 | 31.04 | $24.97 | 67100 |
| 2022-02-22 | 34.26 | $25.09 | 89400 |
| 2022-02-18 | 36.04 | $25.15 | 98900 |
| 2022-02-17 | 36.34 | $25.16 | 71700 |
| 2022-02-16 | 39.11 | $25.25 | 94800 |
| 2022-02-15 | 33.78 | $25.15 | 69800 |
| 2022-02-14 | 32.66 | $25.13 | 194800 |
| 2022-02-11 | 32.93 | $25.14 | 130200 |
| 2022-02-10 | 36.27 | $25.26 | 153200 |
| 2022-02-09 | 33.04 | $25.20 | 71900 |
| 2022-02-08 | 30.82 | $25.16 | 135900 |
| 2022-02-07 | 33.46 | $25.26 | 92000 |
| 2022-02-04 | 34.01 | $25.28 | 60100 |
| 2022-02-03 | 35.40 | $25.33 | 63000 |
| 2022-02-02 | 37.13 | $25.39 | 86900 |
| 2022-02-01 | 39.91 | $25.48 | 75000 |
| 2022-01-31 | 38.45 | $25.45 | 135200 |
| 2022-01-28 | 33.32 | $25.35 | 89300 |
| 2022-01-27 | 33.59 | $25.36 | 102100 |
| 2022-01-26 | 35.47 | $25.43 | 100200 |
| 2022-01-25 | 36.02 | $25.45 | 98100 |
| 2022-01-24 | 36.55 | $25.47 | 65400 |
| 2022-01-21 | 38.17 | $25.53 | 71100 |
| 2022-01-20 | 37.29 | $25.51 | 79100 |
| 2022-01-19 | 37.29 | $25.51 | 63200 |
| 2022-01-18 | 37.53 | $25.52 | 85500 |
| 2022-01-14 | 42.19 | $25.70 | 64000 |
| 2022-01-13 | 43.04 | $25.73 | 48000 |
| 2022-01-12 | 51.16 | $25.98 | 38500 |
| 2022-01-11 | 53.86 | $26.05 | 44700 |
| 2022-01-10 | 48.30 | $25.90 | 53500 |
| 2022-01-07 | 51.03 | $25.97 | 51900 |
| 2022-01-06 | 51.03 | $25.97 | 155900 |
| 2022-01-05 | 42.69 | $25.77 | 84500 |
| 2022-01-04 | 46.04 | $25.86 | 57000 |
| 2022-01-03 | 51.13 | $25.98 | 46900 |
| 2021-12-31 | 55.49 | $26.07 | 104500 |
| 2021-12-30 | 55.49 | $26.07 | 62100 |
| 2021-12-29 | 49.92 | $25.94 | 37200 |
| 2021-12-28 | 47.00 | $25.88 | 39700 |
| 2021-12-27 | 44.98 | $25.84 | 42500 |
| 2021-12-23 | 47.11 | $25.89 | 40600 |
| 2021-12-22 | 45.64 | $25.86 | 103900 |
| 2021-12-21 | 43.65 | $25.82 | 75400 |
| 2021-12-20 | 40.55 | $25.76 | 60900 |
| 2021-12-17 | 43.18 | $25.83 | 105500 |
| 2021-12-16 | 47.36 | $25.93 | 33600 |
| 2021-12-15 | 42.04 | $25.83 | 61400 |
| 2021-12-14 | 42.44 | $25.84 | 41100 |
| 2021-12-13 | 44.49 | $25.89 | 35400 |
| 2021-12-10 | 42.38 | $25.85 | 37900 |
| 2021-12-09 | 43.16 | $25.87 | 34600 |
| 2021-12-08 | 43.54 | $25.88 | 88600 |
| 2021-12-07 | 48.42 | $26.00 | 56900 |
| 2021-12-06 | 46.02 | $25.95 | 35500 |
| 2021-12-03 | 44.56 | $25.92 | 78400 |
| 2021-12-02 | 44.56 | $25.92 | 75500 |
| 2021-12-01 | 44.10 | $25.91 | 66600 |
| 2021-11-30 | 46.66 | $25.98 | 340200 |
| 2021-11-29 | 36.70 | $25.78 | 47300 |
| 2021-11-26 | 31.21 | $25.69 | 244900 |
| 2021-11-24 | 39.08 | $25.91 | 69300 |
| 2021-11-23 | 39.95 | $25.93 | 47200 |
| 2021-11-22 | 42.66 | $25.99 | 162500 |
| 2021-11-19 | 34.99 | $25.88 | 39000 |
| 2021-11-18 | 36.24 | $25.91 | 69400 |
| 2021-11-17 | 35.51 | $25.90 | 60300 |
| 2021-11-16 | 37.13 | $25.94 | 43300 |
| 2021-11-15 | 38.38 | $25.97 | 233100 |
| 2021-11-12 | 37.72 | $25.96 | 66600 |
| 2021-11-11 | 38.91 | $25.99 | 40600 |
| 2021-11-10 | 40.54 | $26.03 | 108000 |
| 2021-11-09 | 41.36 | $26.05 | 26300 |
| 2021-11-08 | 40.21 | $26.03 | 86200 |
| 2021-11-05 | 42.17 | $26.08 | 71600 |
| 2021-11-04 | 42.57 | $26.09 | 467700 |
| 2021-11-03 | 43.74 | $26.12 | 54300 |
| 2021-11-02 | 43.24 | $26.11 | 57600 |
| 2021-11-01 | 43.61 | $26.12 | 99200 |
| 2021-10-29 | 43.61 | $26.12 | 200700 |
| 2021-10-28 | 48.78 | $26.26 | 65000 |
| 2021-10-27 | 51.70 | $26.33 | 48500 |
| 2021-10-26 | 50.49 | $26.30 | 64600 |
| 2021-10-25 | 49.29 | $26.27 | 57100 |
| 2021-10-22 | 49.68 | $26.28 | 33700 |
| 2021-10-21 | 50.04 | $26.29 | 19200 |
| 2021-10-20 | 50.40 | $26.30 | 62200 |
| 2021-10-19 | 49.38 | $26.27 | 36900 |
| 2021-10-18 | 50.03 | $26.29 | 39100 |
| 2021-10-15 | 50.03 | $26.29 | 31800 |
| 2021-10-14 | 53.21 | $26.39 | 67500 |
| 2021-10-13 | 58.50 | $26.54 | 55100 |
| 2021-10-12 | 51.82 | $26.32 | 48900 |
| 2021-10-11 | 51.14 | $26.30 | 21400 |
| 2021-10-08 | 47.26 | $26.19 | 46900 |
| 2021-10-07 | 47.26 | $26.19 | 43800 |
| 2021-10-06 | 46.20 | $26.16 | 52300 |
| 2021-10-05 | 45.86 | $26.15 | 55300 |
| 2021-10-04 | 44.52 | $26.11 | 66300 |
| 2021-10-01 | 48.52 | $26.25 | 39400 |
| 2021-09-30 | 47.23 | $26.21 | 284900 |
| 2021-09-29 | 46.60 | $26.19 | 66200 |
| 2021-09-28 | 38.54 | $25.96 | 77200 |
| 2021-09-27 | 43.71 | $26.15 | 60600 |
| 2021-09-24 | 45.23 | $26.20 | 35200 |
| 2021-09-23 | 46.78 | $26.25 | 41300 |
| 2021-09-22 | 52.20 | $26.41 | 87900 |
| 2021-09-21 | 41.30 | $26.14 | 42800 |
| 2021-09-20 | 41.63 | $26.15 | 51500 |
| 2021-09-17 | 45.10 | $26.25 | 36600 |
| 2021-09-16 | 45.45 | $26.26 | 44600 |
| 2021-09-15 | 44.19 | $26.23 | 60900 |
| 2021-09-14 | 45.18 | $26.26 | 45100 |
| 2021-09-13 | 45.84 | $26.28 | 37900 |
| 2021-09-10 | 46.81 | $26.31 | 37400 |
| 2021-09-09 | 45.35 | $26.27 | 21300 |
| 2021-09-08 | 42.73 | $26.20 | 49300 |
| 2021-09-07 | 46.02 | $26.31 | 19300 |
| 2021-09-03 | 50.37 | $26.44 | 34400 |
| 2021-09-02 | 50.72 | $26.45 | 28500 |
| 2021-09-01 | 47.97 | $26.37 | 53600 |
| 2021-08-31 | 42.64 | $26.23 | 320700 |
| 2021-08-30 | 48.35 | $26.40 | 61900 |
| 2021-08-27 | 53.12 | $26.52 | 51600 |
| 2021-08-26 | 44.96 | $26.33 | 25700 |
| 2021-08-25 | 47.00 | $26.38 | 37500 |
| 2021-08-24 | 46.54 | $26.37 | 34100 |
| 2021-08-23 | 44.71 | $26.33 | 34700 |
| 2021-08-20 | 46.21 | $26.37 | 30300 |
| 2021-08-19 | 45.34 | $26.35 | 60300 |
| 2021-08-18 | 47.93 | $26.42 | 38300 |
| 2021-08-17 | 48.68 | $26.44 | 44500 |
| 2021-08-16 | 49.42 | $26.46 | 35500 |
| 2021-08-13 | 50.52 | $26.49 | 54000 |
| 2021-08-12 | 51.24 | $26.51 | 38900 |
| 2021-08-11 | 46.94 | $26.39 | 26900 |
| 2021-08-10 | 46.19 | $26.37 | 50700 |
| 2021-08-09 | 52.55 | $26.55 | 36500 |
| 2021-08-06 | 55.36 | $26.62 | 47200 |
| 2021-08-05 | 55.04 | $26.61 | 52500 |
| 2021-08-04 | 52.73 | $26.54 | 50300 |
| 2021-08-03 | 53.85 | $26.57 | 46000 |
| 2021-08-02 | 54.22 | $26.58 | 71200 |
| 2021-07-30 | 51.73 | $26.50 | 176100 |
| 2021-07-29 | 40.60 | $26.21 | 49400 |
| 2021-07-28 | 36.77 | $26.13 | 29700 |
| 2021-07-27 | 35.79 | $26.11 | 29600 |
| 2021-07-26 | 36.60 | $26.14 | 23700 |
| 2021-07-23 | 37.13 | $26.16 | 58100 |
| 2021-07-22 | 35.80 | $26.13 | 40900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.50
2026-07-17
Close Price
$20.30
Vol: 137500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -87.50 | $20.30 | 137500 |
| 2026-07-16 | -44.90 | $20.64 | 121500 |
| 2026-07-15 | -36.73 | $20.68 | 76000 |
| 2026-07-14 | -61.22 | $20.56 | 72700 |
| 2026-07-13 | -61.22 | $20.56 | 76300 |
| 2026-07-10 | -42.86 | $20.65 | 80800 |
| 2026-07-09 | -38.78 | $20.67 | 77200 |
| 2026-07-08 | -40.82 | $20.66 | 209100 |
| 2026-07-07 | -30.61 | $20.71 | 120209 |
| 2026-07-06 | -12.24 | $20.80 | 308700 |
| 2026-07-02 | -50.00 | $20.61 | 211000 |
| 2026-07-01 | -55.93 | $20.63 | 439100 |
| 2026-06-30 | -83.08 | $20.48 | 1.1M |
| 2026-06-29 | -72.31 | $20.55 | 201700 |
| 2026-06-26 | -89.74 | $20.45 | 112700 |
| 2026-06-25 | -88.31 | $20.47 | 106100 |
| 2026-06-24 | -78.75 | $20.55 | 96600 |
| 2026-06-23 | -87.50 | $20.48 | 79100 |
| 2026-06-22 | -81.25 | $20.53 | 109200 |
| 2026-06-18 | -72.50 | $20.60 | 123100 |
| 2026-06-17 | -73.75 | $20.59 | 159200 |
| 2026-06-16 | -62.96 | $20.68 | 83700 |
| 2026-06-15 | -58.70 | $20.76 | 76700 |
| 2026-06-12 | -75.73 | $20.63 | 83400 |
| 2026-06-11 | -79.83 | $20.62 | 98100 |
| 2026-06-10 | -100.00 | $20.40 | 64800 |
| 2026-06-09 | -95.76 | $20.50 | 101400 |
| 2026-06-08 | -91.45 | $20.62 | 62800 |
| 2026-06-05 | -85.71 | $20.69 | 117400 |
| 2026-06-04 | -97.09 | $20.71 | 61900 |
| 2026-06-03 | -96.94 | $20.76 | 132400 |
| 2026-06-02 | -87.06 | $20.97 | 97400 |
| 2026-06-01 | -86.25 | $21.02 | 118300 |
| 2026-05-29 | -86.25 | $21.02 | 159500 |
| 2026-05-28 | -80.00 | $21.07 | 67334 |
| 2026-05-27 | -75.00 | $21.11 | 69100 |
| 2026-05-26 | -80.00 | $21.07 | 65632 |
| 2026-05-22 | -91.25 | $20.98 | 86000 |
| 2026-05-21 | -88.75 | $21.00 | 77700 |
| 2026-05-20 | -96.97 | $21.07 | 89500 |
| 2026-05-19 | -100.00 | $21.05 | 87100 |
| 2026-05-18 | -98.04 | $21.21 | 54000 |
| 2026-05-15 | -100.00 | $21.22 | 101100 |
| 2026-05-14 | -79.41 | $21.45 | 53400 |
| 2026-05-13 | -61.54 | $21.53 | 42900 |
| 2026-05-12 | -73.24 | $21.57 | 50245 |
| 2026-05-11 | -64.79 | $21.63 | 82200 |
| 2026-05-08 | -56.34 | $21.69 | 52500 |
| 2026-05-07 | -59.15 | $21.67 | 58700 |
| 2026-05-06 | -57.75 | $21.68 | 43400 |
| 2026-05-05 | -71.83 | $21.58 | 35400 |
| 2026-05-04 | -70.42 | $21.59 | 93300 |
| 2026-05-01 | -70.42 | $21.59 | 70400 |
| 2026-04-30 | -66.28 | $21.52 | 72400 |
| 2026-04-29 | -73.26 | $21.46 | 48000 |
| 2026-04-28 | -62.07 | $21.55 | 44800 |
| 2026-04-27 | -57.47 | $21.59 | 58500 |
| 2026-04-24 | -51.72 | $21.64 | 53100 |
| 2026-04-23 | -57.47 | $21.59 | 73500 |
| 2026-04-22 | -57.47 | $21.59 | 68400 |
| 2026-04-21 | -68.97 | $21.49 | 56518 |
| 2026-04-20 | -57.47 | $21.59 | 50515 |
| 2026-04-17 | -49.43 | $21.66 | 82300 |
| 2026-04-16 | -60.92 | $21.56 | 122600 |
| 2026-04-15 | -5.75 | $22.04 | 56500 |
| 2026-04-14 | -9.64 | $21.97 | 88600 |
| 2026-04-13 | -34.38 | $21.85 | 66200 |
| 2026-04-10 | -41.58 | $21.81 | 61210 |
| 2026-04-09 | -47.52 | $21.75 | 44700 |
| 2026-04-08 | -58.72 | $21.67 | 101100 |
| 2026-04-07 | -75.00 | $21.50 | 146300 |
| 2026-04-06 | -73.21 | $21.52 | 49000 |
| 2026-04-02 | -86.15 | $21.40 | 102000 |
| 2026-04-01 | -92.00 | $21.34 | 81400 |
| 2026-03-31 | -97.52 | $21.26 | 552600 |
| 2026-03-30 | -93.51 | $21.39 | 72300 |
| 2026-03-27 | -94.96 | $21.51 | 101700 |
| 2026-03-26 | -88.65 | $21.60 | 90100 |
| 2026-03-25 | -82.27 | $21.69 | 112000 |
| 2026-03-24 | -90.07 | $21.58 | 110400 |
| 2026-03-23 | -89.36 | $21.59 | 115600 |
| 2026-03-20 | -96.45 | $21.49 | 111200 |
| 2026-03-19 | -94.23 | $21.87 | 66500 |
| 2026-03-18 | -92.63 | $21.97 | 47900 |
| 2026-03-17 | -88.42 | $22.01 | 33500 |
| 2026-03-16 | -93.68 | $21.96 | 65100 |
| 2026-03-13 | -97.59 | $22.04 | 50100 |
| 2026-03-12 | -90.91 | $22.15 | 66800 |
| 2026-03-11 | -100.00 | $22.20 | 41200 |
| 2026-03-10 | -93.75 | $22.25 | 62300 |
| 2026-03-09 | -92.19 | $22.26 | 91500 |
| 2026-03-06 | -87.93 | $22.34 | 89600 |
| 2026-03-05 | -39.66 | $22.62 | 38100 |
| 2026-03-04 | -17.24 | $22.75 | 45300 |
| 2026-03-03 | -20.69 | $22.73 | 124600 |
| 2026-03-02 | -8.62 | $22.80 | 193700 |
| 2026-02-27 | -27.59 | $22.69 | 533000 |
| 2026-02-26 | -30.77 | $22.63 | 95000 |
| 2026-02-25 | -26.92 | $22.65 | 96500 |
| 2026-02-24 | -25.00 | $22.66 | 73100 |
| 2026-02-23 | -26.92 | $22.65 | 59000 |
| 2026-02-20 | -13.46 | $22.72 | 78500 |
| 2026-02-19 | -2.33 | $22.69 | 59100 |
| 2026-02-18 | -10.91 | $22.64 | 44900 |
| 2026-02-17 | -11.11 | $22.60 | 70200 |
| 2026-02-13 | -44.44 | $22.42 | 56600 |
| 2026-02-12 | -65.71 | $22.36 | 95500 |
| 2026-02-11 | -70.00 | $22.33 | 57500 |
| 2026-02-10 | -72.86 | $22.31 | 53900 |
| 2026-02-09 | -70.00 | $22.33 | 34600 |
| 2026-02-06 | -67.14 | $22.35 | 64800 |
| 2026-02-05 | -64.29 | $22.37 | 55500 |
| 2026-02-04 | -61.43 | $22.39 | 56800 |
| 2026-02-03 | -62.86 | $22.38 | 68000 |
| 2026-02-02 | -48.57 | $22.48 | 42400 |
| 2026-01-30 | -51.43 | $22.46 | 83900 |
| 2026-01-29 | -57.14 | $22.42 | 48300 |
| 2026-01-28 | -42.86 | $22.52 | 63600 |
| 2026-01-27 | -34.29 | $22.58 | 49500 |
| 2026-01-26 | -28.57 | $22.62 | 84800 |
| 2026-01-23 | -32.86 | $22.59 | 64100 |
| 2026-01-22 | -34.29 | $22.58 | 77100 |
| 2026-01-21 | -45.71 | $22.50 | 210100 |
| 2026-01-20 | -91.43 | $22.18 | 158500 |
| 2026-01-16 | -66.15 | $22.39 | 127400 |
| 2026-01-15 | -3.08 | $22.80 | 117200 |
| 2026-01-14 | -3.39 | $22.74 | 110100 |
| 2026-01-13 | -11.48 | $22.67 | 88700 |
| 2026-01-12 | -26.23 | $22.58 | 59300 |
| 2026-01-09 | -21.31 | $22.61 | 62300 |
| 2026-01-08 | -29.51 | $22.56 | 73100 |
| 2026-01-07 | -29.51 | $22.56 | 47900 |
| 2026-01-06 | -36.07 | $22.52 | 98900 |
| 2026-01-05 | -29.51 | $22.56 | 103100 |
| 2026-01-02 | 0.00 | $22.57 | 75700 |
| 2025-12-31 | -65.00 | $22.27 | 180100 |
| 2025-12-30 | -62.50 | $22.28 | 114700 |
| 2025-12-29 | -30.00 | $22.41 | 102800 |
| 2025-12-26 | -50.00 | $22.40 | 50700 |
| 2025-12-24 | -53.70 | $22.38 | 59900 |
| 2025-12-23 | -74.07 | $22.27 | 122700 |
| 2025-12-22 | -66.67 | $22.31 | 162800 |
| 2025-12-19 | -77.97 | $22.21 | 69100 |
| 2025-12-18 | -67.80 | $22.27 | 136300 |
| 2025-12-17 | -77.97 | $22.21 | 73500 |
| 2025-12-16 | -71.19 | $22.25 | 94600 |
| 2025-12-15 | -77.97 | $22.21 | 81100 |
| 2025-12-12 | -62.71 | $22.30 | 67300 |
| 2025-12-11 | -39.39 | $22.48 | 178100 |
| 2025-12-10 | -78.05 | $22.26 | 122500 |
| 2025-12-09 | -73.17 | $22.30 | 75100 |
| 2025-12-08 | -84.15 | $22.21 | 79700 |
| 2025-12-05 | -75.61 | $22.28 | 71300 |
| 2025-12-04 | -74.42 | $22.30 | 119500 |
| 2025-12-03 | -59.30 | $22.43 | 68700 |
| 2025-12-02 | -53.49 | $22.48 | 134200 |
| 2025-12-01 | -56.82 | $22.46 | 107500 |
| 2025-11-28 | -57.95 | $22.45 | 160100 |
| 2025-11-26 | -49.53 | $22.62 | 87200 |
| 2025-11-25 | -68.10 | $22.45 | 80900 |
| 2025-11-24 | -69.42 | $22.45 | 111200 |
| 2025-11-21 | -94.66 | $22.15 | 92700 |
| 2025-11-20 | -97.52 | $22.21 | 61400 |
| 2025-11-19 | -90.84 | $22.30 | 68400 |
| 2025-11-18 | -97.81 | $22.21 | 59900 |
| 2025-11-17 | -97.87 | $22.24 | 81100 |
| 2025-11-14 | -95.04 | $22.47 | 34100 |
| 2025-11-13 | -95.00 | $22.48 | 57500 |
| 2025-11-12 | -86.92 | $22.69 | 63200 |
| 2025-11-11 | -73.83 | $22.83 | 41200 |
| 2025-11-10 | -73.83 | $22.83 | 61900 |
| 2025-11-07 | -82.24 | $22.74 | 81600 |
| 2025-11-06 | -84.11 | $22.72 | 71400 |
| 2025-11-05 | -86.92 | $22.69 | 52800 |
| 2025-11-04 | -87.85 | $22.68 | 89200 |
| 2025-11-03 | -85.29 | $22.75 | 91500 |
| 2025-10-31 | -85.71 | $22.78 | 179500 |
| 2025-10-30 | -98.82 | $22.78 | 66100 |
| 2025-10-29 | -78.33 | $23.15 | 47400 |
| 2025-10-28 | -70.00 | $23.20 | 49500 |
| 2025-10-27 | -57.14 | $23.22 | 55000 |
| 2025-10-24 | -57.14 | $23.22 | 50000 |
| 2025-10-23 | -60.00 | $23.20 | 57300 |
| 2025-10-22 | -38.57 | $23.35 | 38300 |
| 2025-10-21 | -16.67 | $23.57 | 30100 |
| 2025-10-20 | -26.51 | $23.53 | 65300 |
| 2025-10-17 | -64.71 | $23.22 | 108900 |
| 2025-10-16 | -52.27 | $23.34 | 48600 |
| 2025-10-15 | -55.32 | $23.34 | 38100 |
| 2025-10-14 | -68.18 | $23.27 | 36500 |
| 2025-10-13 | -74.58 | $23.22 | 23300 |
| 2025-10-10 | -83.90 | $23.11 | 45100 |
| 2025-10-09 | -71.19 | $23.26 | 49400 |
| 2025-10-08 | -63.56 | $23.35 | 44000 |
| 2025-10-07 | -63.56 | $23.35 | 46400 |
| 2025-10-06 | -59.32 | $23.40 | 26000 |
| 2025-10-03 | -59.32 | $23.40 | 45300 |
| 2025-10-02 | -52.54 | $23.48 | 46800 |
| 2025-10-01 | -51.16 | $23.44 | 61600 |
| 2025-09-30 | -72.41 | $23.05 | 137800 |
| 2025-09-29 | -57.50 | $23.18 | 52600 |
| 2025-09-26 | -50.93 | $23.28 | 39100 |
| 2025-09-25 | -47.21 | $23.34 | 45100 |
| 2025-09-24 | -34.16 | $23.55 | 54100 |
| 2025-09-23 | -31.06 | $23.60 | 51900 |
| 2025-09-22 | -29.19 | $23.63 | 40900 |
| 2025-09-19 | -24.22 | $23.71 | 40000 |
| 2025-09-18 | -16.15 | $23.84 | 50600 |
| 2025-09-17 | -16.15 | $23.84 | 47600 |
| 2025-09-16 | -11.80 | $23.91 | 82500 |
| 2025-09-15 | 0.00 | $24.09 | 79800 |
| 2025-09-12 | -2.11 | $23.88 | 51200 |
| 2025-09-11 | 0.00 | $23.77 | 64200 |
| 2025-09-10 | -4.90 | $23.46 | 52100 |
| 2025-09-09 | -6.38 | $23.37 | 51500 |
| 2025-09-08 | -8.51 | $23.35 | 72000 |
| 2025-09-05 | -27.66 | $23.17 | 47700 |
| 2025-09-04 | -54.26 | $22.92 | 58500 |
| 2025-09-03 | -71.28 | $22.76 | 69900 |
| 2025-09-02 | -86.17 | $22.62 | 73800 |
| 2025-08-29 | -91.49 | $22.57 | 302100 |
| 2025-08-28 | -64.77 | $22.86 | 43700 |
| 2025-08-27 | -60.23 | $22.90 | 53500 |
| 2025-08-26 | -40.91 | $23.07 | 48700 |
| 2025-08-25 | -31.82 | $23.15 | 59300 |
| 2025-08-22 | -6.67 | $23.36 | 45400 |
| 2025-08-21 | -18.69 | $23.22 | 49300 |
| 2025-08-20 | -5.41 | $23.36 | 40800 |
| 2025-08-19 | -2.04 | $23.27 | 70200 |
| 2025-08-18 | -4.44 | $23.16 | 62100 |
| 2025-08-15 | -15.56 | $23.06 | 40600 |
| 2025-08-14 | -12.22 | $23.09 | 123500 |
| 2025-08-13 | -5.56 | $23.15 | 66000 |
| 2025-08-12 | -27.78 | $22.95 | 51800 |
| 2025-08-11 | -34.44 | $22.89 | 39700 |
| 2025-08-08 | -42.22 | $22.82 | 55800 |
| 2025-08-07 | -52.22 | $22.73 | 55400 |
| 2025-08-06 | -55.56 | $22.70 | 86000 |
| 2025-08-05 | -30.00 | $22.93 | 56500 |
| 2025-08-04 | -11.11 | $23.10 | 46800 |
| 2025-08-01 | -20.00 | $23.02 | 50600 |
| 2025-07-31 | -2.22 | $23.18 | 219300 |
| 2025-07-30 | -34.44 | $22.89 | 46000 |
| 2025-07-29 | -34.95 | $22.84 | 46800 |
| 2025-07-28 | -60.19 | $22.58 | 61500 |
| 2025-07-25 | -78.64 | $22.39 | 43400 |
| 2025-07-24 | -80.58 | $22.37 | 50700 |
| 2025-07-23 | -82.52 | $22.35 | 58800 |
| 2025-07-22 | -79.61 | $22.38 | 52300 |
| 2025-07-21 | -64.08 | $22.54 | 61600 |
| 2025-07-18 | -47.57 | $22.71 | 37900 |
| 2025-07-17 | -35.83 | $22.77 | 58000 |
| 2025-07-16 | -23.44 | $22.90 | 45900 |
| 2025-07-15 | -23.26 | $22.90 | 45700 |
| 2025-07-14 | -11.54 | $23.05 | 67900 |
| 2025-07-11 | -0.77 | $23.19 | 53500 |
| 2025-07-10 | 0.00 | $23.20 | 36500 |
| 2025-07-09 | -5.51 | $23.10 | 47800 |
| 2025-07-08 | 0.00 | $23.06 | 57100 |
| 2025-07-07 | -5.05 | $22.84 | 90200 |
| 2025-07-03 | -6.32 | $22.79 | 20600 |
| 2025-07-02 | 0.00 | $22.83 | 66900 |
| 2025-07-01 | -31.71 | $22.46 | 94900 |
| 2025-06-30 | -44.44 | $22.20 | 340700 |
| 2025-06-27 | -31.62 | $22.35 | 56200 |
| 2025-06-26 | -17.95 | $22.51 | 64700 |
| 2025-06-25 | -21.37 | $22.47 | 76900 |
| 2025-06-24 | -16.24 | $22.53 | 62200 |
| 2025-06-23 | -16.50 | $22.41 | 53400 |
| 2025-06-20 | -15.53 | $22.42 | 60600 |
| 2025-06-18 | -4.00 | $22.51 | 167400 |
| 2025-06-17 | -28.57 | $22.00 | 47100 |
| 2025-06-16 | -42.86 | $21.91 | 74400 |
| 2025-06-13 | -43.75 | $21.91 | 71900 |
| 2025-06-12 | -39.06 | $21.94 | 47700 |
| 2025-06-11 | -53.25 | $21.91 | 52600 |
| 2025-06-10 | -59.09 | $22.00 | 44300 |
| 2025-06-09 | -68.85 | $21.93 | 51000 |
| 2025-06-06 | -68.85 | $21.93 | 42800 |
| 2025-06-05 | -62.79 | $22.03 | 43400 |
| 2025-06-04 | -68.99 | $21.95 | 34900 |
| 2025-06-03 | -72.09 | $21.91 | 44000 |
| 2025-06-02 | -70.54 | $21.93 | 67000 |
| 2025-05-30 | -72.07 | $22.04 | 287100 |
| 2025-05-29 | -85.83 | $21.91 | 48800 |
| 2025-05-28 | -90.55 | $21.85 | 89100 |
| 2025-05-27 | -80.32 | $21.98 | 54800 |
| 2025-05-23 | -92.13 | $21.83 | 55200 |
| 2025-05-22 | -88.98 | $21.87 | 45800 |
| 2025-05-21 | -97.64 | $21.76 | 101200 |
| 2025-05-20 | -78.23 | $22.03 | 85400 |
| 2025-05-19 | -74.19 | $22.08 | 102500 |
| 2025-05-16 | -91.84 | $22.10 | 115300 |
| 2025-05-15 | -94.85 | $22.08 | 116500 |
| 2025-05-14 | -97.83 | $22.10 | 88700 |
| 2025-05-13 | -91.01 | $22.27 | 286000 |
| 2025-05-12 | -77.94 | $22.55 | 107700 |
| 2025-05-09 | -77.94 | $22.55 | 37200 |
| 2025-05-08 | -72.06 | $22.59 | 50500 |
| 2025-05-07 | -54.17 | $22.72 | 50700 |
| 2025-05-06 | -80.56 | $22.53 | 48000 |
| 2025-05-05 | -72.94 | $22.49 | 80400 |
| 2025-05-02 | -61.18 | $22.59 | 69700 |
| 2025-05-01 | -65.88 | $22.55 | 61300 |
| 2025-04-30 | -49.41 | $22.69 | 40200 |
| 2025-04-29 | -24.71 | $22.90 | 37900 |
| 2025-04-28 | -16.47 | $22.97 | 26800 |
| 2025-04-25 | -43.75 | $22.98 | 31100 |
| 2025-04-24 | -52.27 | $22.89 | 33100 |
| 2025-04-23 | -61.15 | $22.80 | 70300 |
| 2025-04-22 | -79.14 | $22.55 | 97700 |
| 2025-04-21 | -88.65 | $22.42 | 57700 |
| 2025-04-17 | -82.39 | $22.51 | 38100 |
| 2025-04-16 | -86.05 | $22.50 | 58500 |
| 2025-04-15 | -68.79 | $22.80 | 51500 |
| 2025-04-14 | -72.88 | $22.74 | 63400 |
| 2025-04-11 | -86.74 | $22.50 | 99200 |
| 2025-04-10 | -76.80 | $22.68 | 106200 |
| 2025-04-09 | -55.25 | $23.07 | 139000 |
| 2025-04-08 | -79.56 | $22.63 | 127100 |
| 2025-04-07 | -90.06 | $22.44 | 116400 |
| 2025-04-04 | -75.43 | $22.75 | 129400 |
| 2025-04-03 | -95.24 | $22.67 | 56200 |
| 2025-04-02 | -83.33 | $22.92 | 43600 |
| 2025-04-01 | -91.30 | $22.81 | 105900 |
| 2025-03-31 | -95.65 | $22.75 | 536700 |
| 2025-03-28 | -96.19 | $23.06 | 96400 |
| 2025-03-27 | -87.10 | $23.35 | 72400 |
| 2025-03-26 | -100.00 | $23.29 | 76300 |
| 2025-03-25 | -86.36 | $23.59 | 38100 |
| 2025-03-24 | -97.10 | $23.52 | 55800 |
| 2025-03-21 | -86.96 | $23.59 | 39900 |
| 2025-03-20 | -73.91 | $23.68 | 44700 |
| 2025-03-19 | -49.28 | $23.85 | 37000 |
| 2025-03-18 | -39.13 | $23.92 | 31100 |
| 2025-03-17 | -26.09 | $24.01 | 32100 |
| 2025-03-14 | -40.58 | $23.91 | 49700 |
| 2025-03-13 | -60.87 | $23.77 | 44000 |
| 2025-03-12 | -76.81 | $23.66 | 65400 |
| 2025-03-11 | -86.36 | $23.62 | 48200 |
| 2025-03-10 | -89.39 | $23.60 | 54700 |
| 2025-03-07 | -81.82 | $23.65 | 60400 |
| 2025-03-06 | -80.28 | $23.67 | 65500 |
| 2025-03-05 | -65.75 | $23.78 | 74200 |
| 2025-03-04 | -68.09 | $23.62 | 75400 |
| 2025-03-03 | -53.19 | $23.76 | 41200 |
| 2025-02-28 | -38.30 | $23.90 | 111300 |
| 2025-02-27 | -29.79 | $23.98 | 59000 |
| 2025-02-26 | -24.47 | $24.03 | 55100 |
| 2025-02-25 | -15.96 | $24.11 | 44800 |
| 2025-02-24 | -42.55 | $23.86 | 62200 |
| 2025-02-21 | -47.87 | $23.81 | 37400 |
| 2025-02-20 | -47.87 | $23.81 | 34500 |
| 2025-02-19 | -58.51 | $23.71 | 49300 |
| 2025-02-18 | -55.32 | $23.74 | 49400 |
| 2025-02-14 | -45.74 | $23.83 | 31400 |
| 2025-02-13 | -62.07 | $23.76 | 36800 |
| 2025-02-12 | -66.38 | $23.71 | 59500 |
| 2025-02-11 | -50.00 | $23.90 | 44100 |
| 2025-02-10 | -43.97 | $23.97 | 42900 |
| 2025-02-07 | -40.52 | $24.01 | 62500 |
| 2025-02-06 | -31.90 | $24.11 | 55600 |
| 2025-02-05 | -25.86 | $24.18 | 92800 |
| 2025-02-04 | -44.83 | $23.96 | 55400 |
| 2025-02-03 | -68.18 | $23.78 | 59300 |
| 2025-01-31 | -98.70 | $23.77 | 218600 |
| 2025-01-30 | -82.19 | $23.93 | 67700 |
| 2025-01-29 | -100.00 | $23.80 | 84100 |
| 2025-01-28 | -89.71 | $23.92 | 49800 |
| 2025-01-27 | -96.77 | $23.93 | 174800 |
| 2025-01-24 | -80.65 | $24.03 | 37000 |
| 2025-01-23 | -93.55 | $23.95 | 63000 |
| 2025-01-22 | -64.52 | $24.13 | 29500 |
| 2025-01-21 | -65.08 | $24.12 | 78600 |
| 2025-01-17 | -85.71 | $23.99 | 70100 |
| 2025-01-16 | -26.98 | $24.36 | 75200 |
| 2025-01-15 | -14.93 | $24.43 | 85200 |
| 2025-01-14 | -49.43 | $24.12 | 77000 |
| 2025-01-13 | -34.29 | $24.19 | 120300 |
| 2025-01-10 | -34.29 | $24.19 | 81300 |
| 2025-01-08 | -27.62 | $24.26 | 252500 |
| 2025-01-07 | -31.43 | $24.22 | 162100 |
| 2025-01-06 | -19.05 | $24.35 | 114000 |
| 2025-01-03 | -11.43 | $24.43 | 90800 |
| 2025-01-02 | -14.29 | $24.40 | 234600 |
| 2024-12-31 | -13.33 | $24.41 | 510200 |
| 2024-12-30 | -15.24 | $24.39 | 98100 |
| 2024-12-27 | -15.24 | $24.39 | 144700 |
| 2024-12-26 | -26.67 | $24.27 | 74600 |
| 2024-12-24 | -46.67 | $24.06 | 68000 |
| 2024-12-23 | -41.90 | $24.11 | 125000 |
| 2024-12-20 | -34.29 | $24.19 | 151200 |
| 2024-12-19 | -52.38 | $24.00 | 400100 |
| 2024-12-18 | -46.67 | $24.06 | 170700 |
| 2024-12-17 | -30.48 | $24.23 | 460500 |
| 2024-12-16 | -40.00 | $24.13 | 196900 |
| 2024-12-13 | -55.24 | $23.97 | 511800 |
| 2024-12-12 | -66.18 | $23.73 | 228100 |
| 2024-12-11 | -66.18 | $23.73 | 144400 |
| 2024-12-10 | -66.18 | $23.73 | 117400 |
| 2024-12-09 | -74.68 | $23.70 | 72500 |
| 2024-12-06 | -75.61 | $23.70 | 55000 |
| 2024-12-05 | -76.83 | $23.69 | 45300 |
| 2024-12-04 | -86.59 | $23.61 | 271100 |
| 2024-12-03 | -91.46 | $23.57 | 99800 |
| 2024-12-02 | -100.00 | $23.50 | 314600 |
| 2024-11-29 | -96.00 | $23.60 | 1.0M |
| 2024-11-27 | -74.24 | $23.83 | 111400 |
| 2024-11-26 | -74.24 | $23.83 | 118400 |
| 2024-11-25 | -59.09 | $23.93 | 110000 |
| 2024-11-22 | -54.55 | $23.96 | 102600 |
| 2024-11-21 | -56.06 | $23.95 | 86700 |
| 2024-11-20 | -90.91 | $23.72 | 85200 |
| 2024-11-19 | -83.33 | $23.77 | 147400 |
| 2024-11-18 | -58.23 | $23.99 | 50400 |
| 2024-11-15 | -48.10 | $24.07 | 77400 |
| 2024-11-14 | -100.00 | $23.66 | 67000 |
| 2024-11-13 | -95.18 | $23.79 | 106800 |
| 2024-11-12 | -85.71 | $23.91 | 71700 |
| 2024-11-11 | -71.30 | $24.08 | 83300 |
| 2024-11-08 | -58.26 | $24.23 | 71700 |
| 2024-11-07 | -66.96 | $24.13 | 27500 |
| 2024-11-06 | -77.39 | $24.01 | 63200 |
| 2024-11-05 | -56.52 | $24.25 | 50000 |
| 2024-11-04 | -73.04 | $24.06 | 50700 |
| 2024-11-01 | -85.22 | $23.92 | 147600 |
| 2024-10-31 | -91.30 | $23.85 | 118400 |
| 2024-10-30 | -100.00 | $23.92 | 27400 |
| 2024-10-29 | -98.92 | $23.98 | 79500 |
| 2024-10-28 | -81.61 | $24.19 | 90200 |
| 2024-10-25 | -93.10 | $24.09 | 50600 |
| 2024-10-24 | -82.76 | $24.18 | 31000 |
| 2024-10-23 | -78.16 | $24.22 | 39900 |
| 2024-10-22 | -70.27 | $24.38 | 46200 |
| 2024-10-21 | -92.86 | $24.25 | 52600 |
| 2024-10-18 | -82.98 | $24.51 | 43000 |
| 2024-10-17 | -89.36 | $24.48 | 82400 |
| 2024-10-16 | -17.78 | $24.82 | 48800 |
| 2024-10-15 | -31.11 | $24.76 | 82000 |
| 2024-10-14 | -30.77 | $24.72 | 47000 |
| 2024-10-11 | -33.33 | $24.71 | 49800 |
| 2024-10-10 | -56.41 | $24.62 | 47400 |
| 2024-10-09 | -40.00 | $24.68 | 34200 |
| 2024-10-08 | -27.45 | $24.70 | 37900 |
| 2024-10-07 | -54.84 | $24.50 | 77200 |
| 2024-10-04 | -21.43 | $24.69 | 94000 |
| 2024-10-03 | -11.84 | $24.75 | 41900 |
| 2024-10-02 | -16.09 | $24.70 | 44500 |
| 2024-10-01 | -18.45 | $24.65 | 90800 |
| 2024-09-30 | -26.21 | $24.57 | 529400 |
| 2024-09-27 | -13.46 | $24.70 | 137800 |
| 2024-09-26 | -16.35 | $24.67 | 51200 |
| 2024-09-25 | -16.38 | $24.65 | 51200 |
| 2024-09-24 | -23.26 | $24.54 | 68100 |
| 2024-09-23 | -18.60 | $24.60 | 74400 |
| 2024-09-20 | -8.78 | $24.71 | 169100 |
| 2024-09-19 | -9.46 | $24.70 | 119600 |
| 2024-09-18 | -16.22 | $24.60 | 119300 |
| 2024-09-17 | -3.68 | $24.78 | 65200 |
| 2024-09-16 | -1.24 | $24.78 | 77200 |
| 2024-09-13 | -2.00 | $24.64 | 112500 |
| 2024-09-12 | -10.07 | $24.50 | 86600 |
| 2024-09-11 | -7.64 | $24.49 | 44500 |
| 2024-09-10 | -7.89 | $24.48 | 65600 |
| 2024-09-09 | 0.00 | $24.39 | 40800 |
| 2024-09-06 | -2.54 | $24.16 | 83500 |
| 2024-09-05 | 0.00 | $24.12 | 41200 |
| 2024-09-04 | 0.00 | $24.00 | 39300 |
| 2024-09-03 | -8.73 | $23.87 | 30900 |
| 2024-08-30 | -2.34 | $23.95 | 125000 |
| 2024-08-29 | -0.78 | $23.97 | 30600 |
| 2024-08-28 | -0.85 | $23.86 | 55100 |
| 2024-08-27 | 0.00 | $23.74 | 65700 |
| 2024-08-26 | -2.61 | $23.62 | 69800 |
| 2024-08-23 | -2.88 | $23.51 | 138600 |
| 2024-08-22 | -5.26 | $23.40 | 37000 |
| 2024-08-21 | -3.19 | $23.41 | 41600 |
| 2024-08-20 | -4.49 | $23.35 | 57700 |
| 2024-08-19 | -7.50 | $23.24 | 22700 |
| 2024-08-16 | -13.75 | $23.19 | 36000 |
| 2024-08-15 | -13.75 | $23.19 | 40300 |
| 2024-08-14 | -5.00 | $23.26 | 68600 |
| 2024-08-13 | -6.58 | $23.21 | 55000 |
| 2024-08-12 | -42.72 | $23.09 | 63400 |
| 2024-08-09 | -47.12 | $23.05 | 48400 |
| 2024-08-08 | -46.15 | $23.06 | 35100 |
| 2024-08-07 | -53.85 | $22.98 | 75300 |
| 2024-08-06 | -55.77 | $22.96 | 92300 |
| 2024-08-05 | -71.15 | $22.80 | 55100 |
| 2024-08-02 | -38.46 | $23.14 | 74300 |
| 2024-08-01 | -43.27 | $23.09 | 93200 |
| 2024-07-31 | -89.42 | $22.61 | 402100 |
| 2024-07-30 | -77.78 | $22.77 | 35200 |
| 2024-07-29 | -78.79 | $22.76 | 28500 |
| 2024-07-26 | -68.69 | $22.86 | 36700 |
| 2024-07-25 | -88.89 | $22.66 | 28400 |
| 2024-07-24 | -100.00 | $22.55 | 23700 |
| 2024-07-23 | -92.59 | $22.79 | 54000 |
| 2024-07-22 | -100.00 | $22.86 | 50200 |
| 2024-07-19 | -89.06 | $22.97 | 18100 |
| 2024-07-18 | -92.19 | $22.95 | 75800 |
| 2024-07-17 | -73.44 | $23.07 | 51600 |
| 2024-07-16 | -10.94 | $23.47 | 46600 |
| 2024-07-15 | -17.19 | $23.43 | 60800 |
| 2024-07-12 | -15.63 | $23.44 | 59800 |
| 2024-07-11 | -13.79 | $23.40 | 38600 |
| 2024-07-10 | -29.69 | $23.19 | 30900 |
| 2024-07-09 | -29.69 | $23.19 | 32200 |
| 2024-07-08 | -17.19 | $23.27 | 29100 |
| 2024-07-05 | -6.25 | $23.34 | 17500 |
| 2024-07-03 | -6.56 | $23.31 | 34100 |
| 2024-07-02 | -40.98 | $23.10 | 24700 |
| 2024-07-01 | -45.90 | $23.07 | 70900 |
| 2024-06-28 | -41.67 | $23.05 | 122700 |
| 2024-06-27 | -3.81 | $23.31 | 35200 |
| 2024-06-26 | -2.80 | $23.26 | 36400 |
| 2024-06-25 | -1.87 | $23.27 | 51900 |
| 2024-06-24 | -3.74 | $23.25 | 33800 |
| 2024-06-21 | -10.28 | $23.18 | 44800 |
| 2024-06-20 | -26.17 | $23.01 | 46400 |
| 2024-06-18 | -14.02 | $23.14 | 43200 |
| 2024-06-17 | -23.36 | $23.04 | 62100 |
| 2024-06-14 | -23.36 | $23.04 | 18000 |
| 2024-06-13 | -20.56 | $23.07 | 30200 |
| 2024-06-12 | -26.17 | $23.01 | 30000 |
| 2024-06-11 | -44.86 | $22.81 | 22000 |
| 2024-06-10 | -33.64 | $22.93 | 16100 |
| 2024-06-07 | -13.08 | $23.15 | 37200 |
| 2024-06-06 | -0.93 | $23.28 | 31600 |
| 2024-06-05 | -17.86 | $23.14 | 39500 |
| 2024-06-04 | -10.34 | $23.26 | 51600 |
| 2024-06-03 | -18.97 | $23.16 | 46900 |
| 2024-05-31 | -18.97 | $23.16 | 218500 |
| 2024-05-30 | -71.55 | $22.55 | 41000 |
| 2024-05-29 | -94.83 | $22.28 | 50600 |
| 2024-05-28 | -92.08 | $22.45 | 48700 |
| 2024-05-24 | -75.25 | $22.62 | 25800 |
| 2024-05-23 | -90.10 | $22.47 | 67700 |
| 2024-05-22 | -64.36 | $22.73 | 44800 |
| 2024-05-21 | -60.40 | $22.77 | 45300 |
| 2024-05-20 | -49.51 | $22.88 | 32300 |
| 2024-05-17 | -44.55 | $22.93 | 33200 |
| 2024-05-16 | -36.63 | $23.01 | 38900 |
| 2024-05-15 | -47.52 | $22.90 | 56900 |
| 2024-05-14 | -77.23 | $22.60 | 52900 |
| 2024-05-13 | -38.21 | $22.91 | 44700 |
| 2024-05-10 | -39.84 | $22.89 | 29300 |
| 2024-05-09 | -28.46 | $23.03 | 34900 |
| 2024-05-08 | -21.95 | $23.11 | 107700 |
| 2024-05-07 | -24.83 | $23.27 | 54900 |
| 2024-05-06 | -34.57 | $23.21 | 35900 |
| 2024-05-03 | -47.62 | $23.03 | 44900 |
| 2024-05-02 | -64.29 | $22.75 | 42800 |
| 2024-05-01 | -70.83 | $22.64 | 78400 |
| 2024-04-30 | -83.33 | $22.43 | 80400 |
| 2024-04-29 | -69.05 | $22.67 | 59300 |
| 2024-04-26 | -79.89 | $22.51 | 48000 |
| 2024-04-25 | -75.49 | $22.65 | 61300 |
| 2024-04-24 | -61.61 | $22.96 | 39300 |
| 2024-04-23 | -61.86 | $22.97 | 54400 |
| 2024-04-22 | -74.77 | $22.71 | 58200 |
| 2024-04-19 | -75.00 | $22.75 | 23900 |
| 2024-04-18 | -79.68 | $22.66 | 62600 |
| 2024-04-17 | -80.48 | $22.64 | 41700 |
| 2024-04-16 | -90.04 | $22.40 | 79900 |
| 2024-04-15 | -100.00 | $22.25 | 93500 |
| 2024-04-12 | -96.13 | $23.17 | 35800 |
| 2024-04-11 | -97.42 | $23.15 | 49200 |
| 2024-04-10 | -90.34 | $23.35 | 73200 |
| 2024-04-09 | -75.81 | $23.72 | 39300 |
| 2024-04-08 | -71.77 | $23.77 | 54500 |
| 2024-04-05 | -74.19 | $23.74 | 55700 |
| 2024-04-04 | -80.65 | $23.66 | 48500 |
| 2024-04-03 | -87.10 | $23.58 | 88000 |
| 2024-04-02 | -95.16 | $23.48 | 38600 |
| 2024-04-01 | -76.72 | $23.77 | 209200 |
| 2024-03-28 | -100.00 | $23.50 | 353300 |
| 2024-03-27 | -50.98 | $24.14 | 72800 |
| 2024-03-26 | -37.04 | $24.26 | 34500 |
| 2024-03-25 | -44.55 | $24.17 | 48700 |
| 2024-03-22 | -25.45 | $24.38 | 48100 |
| 2024-03-21 | -10.92 | $24.53 | 102200 |
| 2024-03-20 | -4.88 | $24.44 | 55500 |
| 2024-03-19 | -9.60 | $24.38 | 65000 |
| 2024-03-18 | -20.00 | $24.21 | 41300 |
| 2024-03-15 | -20.77 | $24.20 | 42400 |
| 2024-03-14 | -17.69 | $24.24 | 62800 |
| 2024-03-13 | -1.50 | $24.45 | 47000 |
| 2024-03-12 | -7.58 | $24.36 | 31700 |
| 2024-03-11 | -5.30 | $24.39 | 50200 |
| 2024-03-08 | -2.27 | $24.43 | 46800 |
| 2024-03-07 | -3.85 | $24.39 | 92600 |
| 2024-03-06 | 0.00 | $24.25 | 52500 |
| 2024-03-05 | -9.71 | $24.07 | 38900 |
| 2024-03-04 | -22.33 | $23.94 | 49700 |
| 2024-03-01 | -10.28 | $24.10 | 53300 |
| 2024-02-29 | -12.07 | $24.16 | 271300 |
| 2024-02-28 | -49.14 | $23.73 | 44300 |
| 2024-02-27 | -51.72 | $23.70 | 29400 |
| 2024-02-26 | -44.83 | $23.78 | 31600 |
| 2024-02-23 | -39.66 | $23.84 | 55700 |
| 2024-02-22 | -71.55 | $23.47 | 45800 |
| 2024-02-21 | -89.66 | $23.26 | 35900 |
| 2024-02-20 | -81.90 | $23.35 | 51100 |
| 2024-02-16 | -87.93 | $23.28 | 43600 |
| 2024-02-15 | -75.86 | $23.42 | 37700 |
| 2024-02-14 | -82.76 | $23.34 | 65500 |
| 2024-02-13 | -82.47 | $23.50 | 28000 |
| 2024-02-12 | -51.55 | $23.80 | 51400 |
| 2024-02-09 | -55.67 | $23.76 | 80000 |
| 2024-02-08 | -36.08 | $23.95 | 44900 |
| 2024-02-07 | -49.48 | $23.82 | 38600 |
| 2024-02-06 | -46.39 | $23.85 | 27100 |
| 2024-02-05 | -35.05 | $23.96 | 47100 |
| 2024-02-02 | -15.46 | $24.15 | 59100 |
| 2024-02-01 | -1.03 | $24.29 | 72400 |
| 2024-01-31 | -18.29 | $24.00 | 101700 |
| 2024-01-30 | -30.49 | $23.90 | 57600 |
| 2024-01-29 | -24.39 | $23.95 | 36100 |
| 2024-01-26 | -31.71 | $23.89 | 29700 |
| 2024-01-25 | -31.71 | $23.89 | 46500 |
| 2024-01-24 | -50.00 | $23.74 | 60000 |
| 2024-01-23 | -54.88 | $23.70 | 56900 |
| 2024-01-22 | -58.54 | $23.67 | 73400 |
| 2024-01-19 | -73.96 | $23.44 | 78400 |
| 2024-01-18 | -66.67 | $23.43 | 119400 |
| 2024-01-17 | -62.39 | $23.47 | 65900 |
| 2024-01-16 | -55.05 | $23.55 | 68500 |
| 2024-01-12 | -12.07 | $24.01 | 76700 |
| 2024-01-11 | -7.26 | $24.02 | 34900 |
| 2024-01-10 | -8.33 | $24.00 | 169600 |
| 2024-01-09 | -3.14 | $24.07 | 39900 |
| 2024-01-08 | -2.11 | $24.08 | 36500 |
| 2024-01-05 | -10.00 | $23.93 | 327000 |
| 2024-01-04 | -2.22 | $23.98 | 96300 |
| 2024-01-03 | -3.55 | $23.85 | 190700 |
| 2024-01-02 | -1.32 | $23.71 | 69300 |
| 2023-12-29 | -18.54 | $23.45 | 151500 |
| 2023-12-28 | -13.25 | $23.53 | 88400 |
| 2023-12-27 | -3.66 | $23.67 | 58700 |
| 2023-12-26 | -11.38 | $23.54 | 84800 |
| 2023-12-22 | -5.68 | $23.63 | 68700 |
| 2023-12-21 | -8.02 | $23.58 | 98200 |
| 2023-12-20 | -20.53 | $23.34 | 69900 |
| 2023-12-19 | -25.26 | $23.25 | 69900 |
| 2023-12-18 | -32.11 | $23.12 | 70200 |
| 2023-12-15 | -13.16 | $23.48 | 72800 |
| 2023-12-14 | -1.76 | $23.50 | 114200 |
| 2023-12-13 | -1.92 | $22.85 | 82900 |
| 2023-12-12 | -47.06 | $22.37 | 40200 |
| 2023-12-11 | -50.98 | $22.33 | 64900 |
| 2023-12-08 | -48.04 | $22.36 | 34700 |
| 2023-12-07 | -30.28 | $22.52 | 76000 |
| 2023-12-06 | -30.97 | $22.50 | 89200 |
| 2023-12-05 | -30.77 | $22.49 | 109200 |
| 2023-12-04 | -29.06 | $22.51 | 103000 |
| 2023-12-01 | -5.74 | $22.78 | 57900 |
| 2023-11-30 | -4.43 | $22.78 | 233800 |
| 2023-11-29 | -1.35 | $22.48 | 84400 |
| 2023-11-28 | -20.96 | $22.14 | 49600 |
| 2023-11-27 | -16.57 | $22.19 | 53600 |
| 2023-11-24 | -26.70 | $21.98 | 18300 |
| 2023-11-22 | -30.89 | $21.90 | 43000 |
| 2023-11-21 | -20.42 | $22.10 | 47700 |
| 2023-11-20 | -14.14 | $22.22 | 38900 |
| 2023-11-17 | -11.54 | $22.25 | 36500 |
| 2023-11-16 | -15.25 | $22.15 | 45800 |
| 2023-11-15 | -4.93 | $22.38 | 45000 |
| 2023-11-14 | -0.90 | $22.47 | 71800 |
| 2023-11-13 | -5.79 | $22.05 | 54500 |
| 2023-11-10 | -11.05 | $21.95 | 66300 |
| 2023-11-09 | -18.42 | $21.81 | 143800 |
| 2023-11-08 | -11.05 | $21.95 | 98600 |
| 2023-11-07 | -20.00 | $21.78 | 46500 |
| 2023-11-06 | -8.42 | $22.00 | 105400 |
| 2023-11-03 | -1.65 | $22.05 | 73600 |
| 2023-11-02 | -10.00 | $21.61 | 86300 |
| 2023-11-01 | -16.35 | $21.13 | 148000 |
| 2023-10-31 | -33.65 | $20.95 | 157200 |
| 2023-10-30 | -57.55 | $20.85 | 90300 |
| 2023-10-27 | -73.96 | $20.70 | 91100 |
| 2023-10-26 | -73.63 | $20.79 | 59000 |
| 2023-10-25 | -73.13 | $20.80 | 60000 |
| 2023-10-24 | -68.66 | $20.89 | 59300 |
| 2023-10-23 | -81.09 | $20.64 | 65400 |
| 2023-10-20 | -84.58 | $20.57 | 51700 |
| 2023-10-19 | -97.99 | $20.32 | 59700 |
| 2023-10-18 | -96.19 | $20.36 | 128100 |
| 2023-10-17 | -97.38 | $20.35 | 93200 |
| 2023-10-16 | -98.56 | $20.53 | 95800 |
| 2023-10-13 | -73.56 | $21.05 | 71200 |
| 2023-10-12 | -68.75 | $21.15 | 56500 |
| 2023-10-11 | -63.46 | $21.26 | 38500 |
| 2023-10-10 | -72.60 | $21.07 | 368800 |
| 2023-10-09 | -82.21 | $20.87 | 36000 |
| 2023-10-06 | -93.78 | $20.63 | 93800 |
| 2023-10-05 | -96.41 | $20.71 | 79200 |
| 2023-10-04 | -92.31 | $20.79 | 103700 |
| 2023-10-03 | -96.11 | $20.86 | 175900 |
| 2023-10-02 | -100.00 | $21.65 | 92800 |
| 2023-09-29 | -75.51 | $21.99 | 248000 |
| 2023-09-28 | -90.82 | $21.84 | 191500 |
| 2023-09-27 | -97.94 | $21.78 | 58000 |
| 2023-09-26 | -95.83 | $21.81 | 81200 |
| 2023-09-25 | -84.81 | $22.06 | 62100 |
| 2023-09-22 | -98.57 | $22.04 | 45300 |
| 2023-09-21 | -95.71 | $22.06 | 44700 |
| 2023-09-20 | -28.75 | $22.50 | 33400 |
| 2023-09-19 | -54.02 | $22.26 | 30100 |
| 2023-09-18 | -58.62 | $22.22 | 51200 |
| 2023-09-15 | -45.98 | $22.33 | 51800 |
| 2023-09-14 | -45.98 | $22.33 | 48800 |
| 2023-09-13 | -65.52 | $22.16 | 39000 |
| 2023-09-12 | -67.82 | $22.14 | 46700 |
| 2023-09-11 | -67.82 | $22.14 | 59500 |
| 2023-09-08 | -42.53 | $22.36 | 26300 |
| 2023-09-07 | -43.68 | $22.35 | 29100 |
| 2023-09-06 | -47.13 | $22.32 | 47500 |
| 2023-09-05 | -20.69 | $22.55 | 118400 |
| 2023-09-01 | -1.15 | $22.72 | 63200 |
| 2023-08-31 | -15.12 | $22.59 | 332100 |
| 2023-08-30 | -10.00 | $22.40 | 36700 |
| 2023-08-29 | -10.71 | $22.36 | 42900 |
| 2023-08-28 | -35.29 | $22.19 | 25200 |
| 2023-08-25 | -65.71 | $22.10 | 35600 |
| 2023-08-24 | -54.29 | $22.18 | 56300 |
| 2023-08-23 | -52.70 | $22.21 | 44100 |
| 2023-08-22 | -92.00 | $21.92 | 65600 |
| 2023-08-21 | -74.67 | $22.05 | 40000 |
| 2023-08-18 | -52.00 | $22.22 | 327500 |
| 2023-08-17 | -57.89 | $22.18 | 85500 |
| 2023-08-16 | -56.98 | $22.23 | 92100 |
| 2023-08-15 | -75.78 | $22.17 | 449000 |
| 2023-08-14 | -63.89 | $22.22 | 29900 |
| 2023-08-11 | -51.98 | $22.23 | 36400 |
| 2023-08-10 | -73.50 | $22.00 | 36100 |
| 2023-08-09 | -77.01 | $21.98 | 40000 |
| 2023-08-08 | -75.19 | $22.03 | 39000 |
| 2023-08-07 | -74.43 | $22.05 | 56500 |
| 2023-08-04 | -76.34 | $22.00 | 43200 |
| 2023-08-03 | -79.39 | $21.92 | 51800 |
| 2023-08-02 | -73.66 | $22.07 | 70800 |
| 2023-08-01 | -72.14 | $22.11 | 68500 |
| 2023-07-31 | -70.11 | $22.19 | 104700 |
| 2023-07-28 | -64.21 | $22.35 | 44300 |
| 2023-07-27 | -69.74 | $22.20 | 60300 |
| 2023-07-26 | -62.36 | $22.40 | 56300 |
| 2023-07-25 | -67.53 | $22.26 | 77000 |
| 2023-07-24 | -70.48 | $22.18 | 76800 |
| 2023-07-21 | -59.04 | $22.49 | 26800 |
| 2023-07-20 | -59.78 | $22.47 | 55100 |
| 2023-07-19 | -56.09 | $22.57 | 113700 |
| 2023-07-18 | -55.72 | $22.58 | 177600 |
| 2023-07-17 | -87.08 | $21.73 | 232200 |
| 2023-07-14 | -81.13 | $23.23 | 56400 |
| 2023-07-13 | -9.43 | $23.99 | 43400 |
| 2023-07-12 | -13.21 | $23.95 | 52800 |
| 2023-07-11 | -21.70 | $23.86 | 33300 |
| 2023-07-10 | -39.62 | $23.67 | 19700 |
| 2023-07-07 | -42.45 | $23.64 | 18400 |
| 2023-07-06 | -50.94 | $23.55 | 50900 |
| 2023-07-05 | -27.36 | $23.80 | 58900 |
| 2023-07-03 | -5.66 | $24.03 | 42000 |
| 2023-06-30 | -7.62 | $24.00 | 261800 |
| 2023-06-29 | -69.52 | $23.35 | 38800 |
| 2023-06-28 | -54.29 | $23.51 | 36700 |
| 2023-06-27 | -63.81 | $23.41 | 19600 |
| 2023-06-26 | -45.71 | $23.60 | 35900 |
| 2023-06-23 | -42.86 | $23.63 | 22300 |
| 2023-06-22 | -26.67 | $23.80 | 155000 |
| 2023-06-21 | -46.67 | $23.59 | 219000 |
| 2023-06-20 | -97.94 | $23.13 | 39800 |
| 2023-06-16 | -81.11 | $23.35 | 29400 |
| 2023-06-15 | -82.22 | $23.34 | 28400 |
| 2023-06-14 | -95.56 | $23.22 | 41900 |
| 2023-06-13 | -68.13 | $23.46 | 42500 |
| 2023-06-12 | -65.93 | $23.48 | 37000 |
| 2023-06-09 | -50.55 | $23.62 | 67200 |
| 2023-06-08 | -49.45 | $23.63 | 47200 |
| 2023-06-07 | -46.15 | $23.66 | 50300 |
| 2023-06-06 | -28.72 | $23.81 | 35600 |
| 2023-06-05 | -19.15 | $23.90 | 81600 |
| 2023-06-02 | -6.38 | $24.02 | 74000 |
| 2023-06-01 | -0.93 | $24.02 | 34300 |
| 2023-05-31 | -9.90 | $23.87 | 429800 |
| 2023-05-30 | -3.37 | $23.82 | 81400 |
| 2023-05-26 | -8.05 | $23.76 | 44100 |
| 2023-05-25 | -11.36 | $23.74 | 107400 |
| 2023-05-24 | -14.77 | $23.71 | 74300 |
| 2023-05-23 | -21.59 | $23.65 | 52300 |
| 2023-05-22 | -38.64 | $23.50 | 27900 |
| 2023-05-19 | -61.36 | $23.30 | 24600 |
| 2023-05-18 | -53.41 | $23.37 | 33500 |
| 2023-05-17 | -44.32 | $23.45 | 34200 |
| 2023-05-16 | -73.08 | $23.24 | 79600 |
| 2023-05-15 | -48.25 | $23.55 | 36900 |
| 2023-05-12 | -57.85 | $23.47 | 34800 |
| 2023-05-11 | -61.16 | $23.43 | 39500 |
| 2023-05-10 | -56.20 | $23.49 | 78300 |
| 2023-05-09 | -64.66 | $23.43 | 41500 |
| 2023-05-08 | -69.17 | $23.37 | 33900 |
| 2023-05-05 | -65.41 | $23.42 | 64100 |
| 2023-05-04 | -78.20 | $23.25 | 88600 |
| 2023-05-03 | -94.50 | $23.26 | 72800 |
| 2023-05-02 | -96.77 | $23.39 | 51100 |
| 2023-05-01 | -79.35 | $23.56 | 40500 |
| 2023-04-28 | -60.64 | $23.72 | 151200 |
| 2023-04-27 | -50.82 | $23.67 | 100500 |
| 2023-04-26 | -66.42 | $23.38 | 48700 |
| 2023-04-25 | -49.02 | $23.54 | 29200 |
| 2023-04-24 | -43.79 | $23.62 | 69800 |
| 2023-04-21 | -36.59 | $23.69 | 65700 |
| 2023-04-20 | -35.98 | $23.70 | 69000 |
| 2023-04-19 | -27.44 | $23.84 | 134900 |
| 2023-04-18 | -16.46 | $24.02 | 78400 |
| 2023-04-17 | -9.25 | $24.13 | 90100 |
| 2023-04-14 | -8.47 | $24.09 | 112700 |
| 2023-04-13 | -8.90 | $24.08 | 74500 |
| 2023-04-12 | -4.24 | $24.19 | 82100 |
| 2023-04-11 | -5.13 | $24.15 | 91900 |
| 2023-04-10 | -1.40 | $24.05 | 133500 |
| 2023-04-06 | 0.00 | $23.91 | 127200 |
| 2023-04-05 | -6.04 | $23.64 | 72500 |
| 2023-04-04 | 0.00 | $23.69 | 60400 |
| 2023-04-03 | -1.16 | $23.63 | 51800 |
| 2023-03-31 | -3.70 | $23.49 | 175400 |
| 2023-03-30 | -6.45 | $23.38 | 65500 |
| 2023-03-29 | -25.16 | $23.09 | 51400 |
| 2023-03-28 | -37.42 | $22.90 | 127900 |
| 2023-03-27 | -47.88 | $22.79 | 511800 |
| 2023-03-24 | -50.91 | $22.74 | 148400 |
| 2023-03-23 | -52.12 | $22.72 | 1.2M |
| 2023-03-22 | -43.03 | $22.87 | 74000 |
| 2023-03-21 | -41.21 | $22.90 | 41300 |
| 2023-03-20 | -44.24 | $22.85 | 75400 |
| 2023-03-17 | -27.27 | $23.13 | 58300 |
| 2023-03-16 | -11.35 | $23.42 | 71900 |
| 2023-03-15 | -76.60 | $22.50 | 66100 |
| 2023-03-14 | -75.00 | $22.56 | 91000 |
| 2023-03-13 | -85.29 | $22.42 | 216000 |
| 2023-03-10 | -90.63 | $22.71 | 56600 |
| 2023-03-09 | -92.63 | $22.83 | 51500 |
| 2023-03-08 | -57.89 | $23.16 | 37800 |
| 2023-03-07 | -49.47 | $23.24 | 39600 |
| 2023-03-06 | -37.89 | $23.35 | 35000 |
| 2023-03-03 | -51.72 | $23.32 | 86400 |
| 2023-03-02 | -59.84 | $23.27 | 94300 |
| 2023-03-01 | -59.12 | $23.32 | 37000 |
| 2023-02-28 | -46.72 | $23.49 | 151500 |
| 2023-02-27 | -42.34 | $23.55 | 48500 |
| 2023-02-24 | -53.28 | $23.40 | 39600 |
| 2023-02-23 | -48.91 | $23.46 | 31100 |
| 2023-02-22 | -73.72 | $23.12 | 39200 |
| 2023-02-21 | -98.52 | $22.82 | 70300 |
| 2023-02-17 | -81.65 | $23.26 | 62300 |
| 2023-02-16 | -97.12 | $23.14 | 80300 |
| 2023-02-15 | -85.86 | $23.30 | 49200 |
| 2023-02-14 | -80.81 | $23.35 | 153800 |
| 2023-02-13 | -80.25 | $23.50 | 68800 |
| 2023-02-10 | -73.47 | $23.43 | 34300 |
| 2023-02-09 | -64.29 | $23.52 | 132800 |
| 2023-02-08 | -52.78 | $23.58 | 44600 |
| 2023-02-07 | -50.79 | $23.51 | 36800 |
| 2023-02-06 | -42.31 | $23.60 | 37400 |
| 2023-02-03 | -21.33 | $23.83 | 74600 |
| 2023-02-02 | -6.49 | $24.03 | 67800 |
| 2023-02-01 | -11.22 | $23.91 | 231700 |
| 2023-01-31 | -5.96 | $24.01 | 127200 |
| 2023-01-30 | -5.88 | $24.00 | 48100 |
| 2023-01-27 | -10.59 | $23.88 | 31300 |
| 2023-01-26 | -6.27 | $23.99 | 37100 |
| 2023-01-25 | -6.27 | $23.99 | 47800 |
| 2023-01-24 | -5.88 | $24.00 | 53900 |
| 2023-01-23 | -2.44 | $24.00 | 63800 |
| 2023-01-20 | 0.00 | $23.97 | 50800 |
| 2023-01-19 | -0.85 | $23.94 | 42500 |
| 2023-01-18 | -3.51 | $23.80 | 98800 |
| 2023-01-17 | -6.80 | $23.52 | 98400 |
| 2023-01-13 | -12.14 | $23.41 | 98900 |
| 2023-01-12 | -3.88 | $23.58 | 173200 |
| 2023-01-11 | -1.69 | $23.35 | 83900 |
| 2023-01-10 | -3.27 | $23.08 | 86800 |
| 2023-01-09 | -9.15 | $22.99 | 250700 |
| 2023-01-06 | -6.94 | $22.94 | 207300 |
| 2023-01-05 | -29.01 | $22.53 | 78200 |
| 2023-01-04 | -38.57 | $22.46 | 63400 |
| 2023-01-03 | -84.18 | $21.88 | 53400 |
| 2022-12-30 | -95.58 | $21.68 | 229300 |
| 2022-12-29 | -94.32 | $21.75 | 87300 |
| 2022-12-28 | -94.89 | $21.74 | 172500 |
| 2022-12-27 | -94.12 | $22.13 | 121800 |
| 2022-12-23 | -85.71 | $22.51 | 115200 |
| 2022-12-22 | -74.29 | $22.63 | 99900 |
| 2022-12-21 | -60.95 | $22.77 | 143400 |
| 2022-12-20 | -61.90 | $22.76 | 92300 |
| 2022-12-19 | -60.95 | $22.77 | 67500 |
| 2022-12-16 | -61.90 | $22.76 | 130600 |
| 2022-12-15 | -62.86 | $22.75 | 138400 |
| 2022-12-14 | -60.95 | $22.77 | 86000 |
| 2022-12-13 | -66.67 | $22.71 | 124400 |
| 2022-12-12 | -82.11 | $22.40 | 68900 |
| 2022-12-09 | -72.36 | $22.52 | 59200 |
| 2022-12-08 | -39.44 | $22.70 | 84100 |
| 2022-12-07 | -31.00 | $22.70 | 121900 |
| 2022-12-06 | -24.89 | $22.84 | 55500 |
| 2022-12-05 | -20.94 | $22.92 | 89200 |
| 2022-12-02 | 0.00 | $23.41 | 64000 |
| 2022-12-01 | 0.00 | $23.14 | 57800 |
| 2022-11-30 | -8.08 | $22.80 | 120300 |
| 2022-11-29 | -18.23 | $22.55 | 59400 |
| 2022-11-28 | -3.13 | $22.84 | 39100 |
| 2022-11-25 | -5.21 | $22.80 | 32700 |
| 2022-11-23 | -2.69 | $22.79 | 65000 |
| 2022-11-22 | -10.27 | $22.64 | 60200 |
| 2022-11-21 | -9.19 | $22.66 | 33200 |
| 2022-11-18 | -9.73 | $22.65 | 51900 |
| 2022-11-17 | -9.73 | $22.65 | 50500 |
| 2022-11-16 | -3.78 | $22.76 | 38400 |
| 2022-11-15 | 0.00 | $22.77 | 84000 |
| 2022-11-14 | -21.23 | $22.39 | 45100 |
| 2022-11-11 | -14.36 | $22.65 | 79000 |
| 2022-11-10 | -23.67 | $22.56 | 74500 |
| 2022-11-09 | -87.66 | $21.27 | 93800 |
| 2022-11-08 | -83.20 | $21.40 | 106800 |
| 2022-11-07 | -96.72 | $21.07 | 75200 |
| 2022-11-04 | -93.73 | $21.16 | 94400 |
| 2022-11-03 | -95.88 | $21.29 | 75100 |
| 2022-11-02 | -94.37 | $21.37 | 59300 |
| 2022-11-01 | -95.44 | $21.34 | 149100 |
| 2022-10-31 | -92.28 | $21.48 | 304800 |
| 2022-10-28 | -78.19 | $21.90 | 43000 |
| 2022-10-27 | -83.22 | $21.75 | 49500 |
| 2022-10-26 | -81.88 | $21.79 | 70200 |
| 2022-10-25 | -87.46 | $21.63 | 169400 |
| 2022-10-24 | -96.70 | $21.35 | 40900 |
| 2022-10-21 | -98.68 | $21.30 | 88000 |
| 2022-10-20 | -97.10 | $21.60 | 51400 |
| 2022-10-19 | -96.25 | $22.09 | 56100 |
| 2022-10-18 | -86.00 | $22.35 | 135200 |
| 2022-10-17 | -98.41 | $22.64 | 44700 |
| 2022-10-14 | -93.33 | $22.82 | 70900 |
| 2022-10-13 | -86.21 | $23.25 | 49300 |
| 2022-10-12 | -90.63 | $23.34 | 35100 |
| 2022-10-11 | -89.74 | $23.47 | 39900 |
| 2022-10-10 | -92.31 | $23.44 | 41900 |
| 2022-10-07 | -98.89 | $23.63 | 40100 |
| 2022-10-06 | -78.75 | $23.89 | 46600 |
| 2022-10-05 | -63.75 | $24.01 | 53000 |
| 2022-10-04 | -50.00 | $24.12 | 81800 |
| 2022-10-03 | -52.50 | $24.10 | 104300 |
| 2022-09-30 | -55.00 | $24.08 | 540000 |
| 2022-09-29 | -65.00 | $24.00 | 135900 |
| 2022-09-28 | -35.00 | $24.24 | 83000 |
| 2022-09-27 | -61.18 | $24.05 | 96700 |
| 2022-09-26 | -92.77 | $23.83 | 83400 |
| 2022-09-23 | -90.48 | $24.00 | 154200 |
| 2022-09-22 | -69.32 | $24.23 | 74600 |
| 2022-09-21 | -48.86 | $24.41 | 60400 |
| 2022-09-20 | -63.64 | $24.28 | 72700 |
| 2022-09-19 | -57.95 | $24.33 | 70600 |
| 2022-09-16 | -53.41 | $24.37 | 56000 |
| 2022-09-15 | -50.00 | $24.42 | 64900 |
| 2022-09-14 | -46.74 | $24.45 | 72700 |
| 2022-09-13 | -62.24 | $24.33 | 86500 |
| 2022-09-12 | -55.88 | $24.41 | 125600 |
| 2022-09-09 | -62.75 | $24.34 | 53000 |
| 2022-09-08 | -100.00 | $23.96 | 72000 |
| 2022-09-07 | -87.91 | $24.18 | 53100 |
| 2022-09-06 | -98.86 | $24.11 | 93600 |
| 2022-09-02 | -100.00 | $24.23 | 44100 |
| 2022-09-01 | -91.43 | $24.34 | 127700 |
| 2022-08-31 | -88.57 | $24.43 | 129700 |
| 2022-08-30 | -92.19 | $24.46 | 33800 |
| 2022-08-29 | -92.65 | $24.50 | 35200 |
| 2022-08-26 | -85.29 | $24.55 | 34100 |
| 2022-08-25 | -63.24 | $24.70 | 22400 |
| 2022-08-24 | -85.29 | $24.55 | 35500 |
| 2022-08-23 | -85.29 | $24.55 | 673000 |
| 2022-08-22 | -94.34 | $24.63 | 33900 |
| 2022-08-19 | -71.70 | $24.75 | 51400 |
| 2022-08-18 | -60.38 | $24.81 | 14300 |
| 2022-08-17 | -60.38 | $24.81 | 58300 |
| 2022-08-16 | -44.64 | $24.88 | 37000 |
| 2022-08-15 | -50.00 | $24.85 | 32600 |
| 2022-08-12 | -44.62 | $24.84 | 17700 |
| 2022-08-11 | -43.94 | $24.84 | 35700 |
| 2022-08-10 | -24.42 | $24.92 | 55500 |
| 2022-08-09 | -40.70 | $24.78 | 37200 |
| 2022-08-08 | -20.93 | $24.95 | 29100 |
| 2022-08-05 | -30.23 | $24.87 | 71200 |
| 2022-08-04 | -17.44 | $24.98 | 127700 |
| 2022-08-03 | -9.30 | $25.05 | 48300 |
| 2022-08-02 | -5.81 | $25.08 | 187900 |
| 2022-08-01 | -25.64 | $24.85 | 73700 |
| 2022-07-29 | -12.82 | $24.95 | 173500 |
| 2022-07-28 | -27.14 | $24.78 | 87500 |
| 2022-07-27 | -24.29 | $24.80 | 36300 |
| 2022-07-26 | -31.43 | $24.75 | 36100 |
| 2022-07-25 | -27.14 | $24.78 | 35100 |
| 2022-07-22 | -37.14 | $24.71 | 33800 |
| 2022-07-21 | -35.71 | $24.72 | 39900 |
| 2022-07-20 | -44.29 | $24.66 | 90300 |
| 2022-07-19 | -48.57 | $24.63 | 47000 |
| 2022-07-18 | -61.43 | $24.54 | 152300 |
| 2022-07-15 | -58.33 | $24.55 | 74400 |
| 2022-07-14 | -63.89 | $24.51 | 56300 |
| 2022-07-13 | -22.67 | $24.80 | 37200 |
| 2022-07-12 | -16.00 | $24.85 | 31500 |
| 2022-07-11 | -12.00 | $24.88 | 38300 |
| 2022-07-08 | -33.73 | $24.77 | 68200 |
| 2022-07-07 | -40.45 | $24.75 | 92800 |
| 2022-07-06 | -42.70 | $24.73 | 66500 |
| 2022-07-05 | -42.39 | $24.75 | 66900 |
| 2022-07-01 | -40.22 | $24.77 | 44200 |
| 2022-06-30 | -53.26 | $24.65 | 82000 |
| 2022-06-29 | -54.35 | $24.64 | 15900 |
| 2022-06-28 | -63.11 | $24.60 | 30600 |
| 2022-06-27 | -66.02 | $24.57 | 22300 |
| 2022-06-24 | -58.25 | $24.65 | 54300 |
| 2022-06-23 | -68.93 | $24.54 | 48200 |
| 2022-06-22 | -83.50 | $24.39 | 40400 |
| 2022-06-21 | -74.76 | $24.48 | 39800 |
| 2022-06-17 | -79.61 | $24.43 | 43400 |
| 2022-06-16 | -71.84 | $24.51 | 63800 |
| 2022-06-15 | -65.05 | $24.58 | 45300 |
| 2022-06-14 | -93.20 | $24.29 | 82300 |
| 2022-06-13 | -97.89 | $24.32 | 137200 |
| 2022-06-10 | -68.83 | $24.72 | 92700 |
| 2022-06-09 | -35.79 | $24.91 | 49700 |
| 2022-06-08 | -17.48 | $25.07 | 28600 |
| 2022-06-07 | -15.53 | $25.09 | 38600 |
| 2022-06-06 | -20.95 | $25.03 | 50100 |
| 2022-06-03 | -15.24 | $25.09 | 50300 |
| 2022-06-02 | -18.10 | $25.06 | 79500 |
| 2022-06-01 | -21.90 | $25.02 | 71200 |
| 2022-05-31 | -14.29 | $25.10 | 250300 |
| 2022-05-27 | -10.48 | $25.14 | 174800 |
| 2022-05-26 | -17.14 | $25.07 | 138900 |
| 2022-05-25 | -1.09 | $25.11 | 287000 |
| 2022-05-24 | -3.75 | $24.97 | 46000 |
| 2022-05-23 | -11.25 | $24.91 | 89400 |
| 2022-05-20 | -20.00 | $24.76 | 118500 |
| 2022-05-19 | -22.06 | $24.73 | 105100 |
| 2022-05-18 | -38.24 | $24.62 | 76400 |
| 2022-05-17 | -44.12 | $24.58 | 112000 |
| 2022-05-16 | -23.08 | $24.70 | 63900 |
| 2022-05-13 | -52.31 | $24.51 | 53800 |
| 2022-05-12 | -56.92 | $24.48 | 70000 |
| 2022-05-11 | -81.54 | $24.32 | 86500 |
| 2022-05-10 | -86.59 | $24.31 | 71500 |
| 2022-05-09 | -100.00 | $24.20 | 147400 |
| 2022-05-06 | -81.94 | $24.43 | 164600 |
| 2022-05-05 | -71.62 | $24.63 | 172600 |
| 2022-05-04 | -50.00 | $24.79 | 178900 |
| 2022-05-03 | -85.06 | $24.55 | 260000 |
| 2022-05-02 | -88.89 | $24.52 | 379200 |
| 2022-04-29 | -62.79 | $24.79 | 302400 |
| 2022-04-28 | -67.65 | $24.80 | 134700 |
| 2022-04-27 | -89.22 | $24.58 | 84100 |
| 2022-04-26 | -78.43 | $24.69 | 60900 |
| 2022-04-25 | -80.39 | $24.67 | 102800 |
| 2022-04-22 | -84.31 | $24.63 | 132600 |
| 2022-04-21 | -91.92 | $24.58 | 95100 |
| 2022-04-20 | -80.61 | $24.70 | 77500 |
| 2022-04-19 | -92.86 | $24.58 | 154700 |
| 2022-04-18 | -91.84 | $24.59 | 105200 |
| 2022-04-14 | -93.88 | $24.57 | 98000 |
| 2022-04-13 | -90.82 | $24.60 | 111900 |
| 2022-04-12 | -85.92 | $24.88 | 73700 |
| 2022-04-11 | -95.77 | $24.81 | 364700 |
| 2022-04-08 | -75.32 | $24.91 | 137900 |
| 2022-04-07 | -75.32 | $24.91 | 48400 |
| 2022-04-06 | -76.62 | $24.90 | 140700 |
| 2022-04-05 | -50.65 | $25.10 | 156500 |
| 2022-04-04 | -22.08 | $25.32 | 47100 |
| 2022-04-01 | -33.77 | $25.23 | 42100 |
| 2022-03-31 | -29.87 | $25.26 | 131200 |
| 2022-03-30 | -5.71 | $25.38 | 113100 |
| 2022-03-29 | -10.64 | $25.14 | 77000 |
| 2022-03-28 | -31.91 | $25.04 | 44500 |
| 2022-03-25 | -61.70 | $24.90 | 193800 |
| 2022-03-24 | -46.81 | $24.97 | 59500 |
| 2022-03-23 | -48.94 | $24.96 | 53000 |
| 2022-03-22 | -53.19 | $24.94 | 111100 |
| 2022-03-21 | -51.06 | $24.95 | 65200 |
| 2022-03-18 | -42.62 | $25.07 | 46100 |
| 2022-03-17 | -40.98 | $25.08 | 52600 |
| 2022-03-16 | -70.49 | $24.90 | 81300 |
| 2022-03-15 | -76.19 | $24.87 | 101900 |
| 2022-03-14 | -95.24 | $24.75 | 191500 |
| 2022-03-11 | -68.33 | $24.95 | 66600 |
| 2022-03-10 | -66.67 | $24.96 | 126200 |
| 2022-03-09 | -60.00 | $25.00 | 52000 |
| 2022-03-08 | -75.00 | $24.91 | 97600 |
| 2022-03-07 | -78.13 | $24.90 | 277300 |
| 2022-03-04 | -59.38 | $25.02 | 101900 |
| 2022-03-03 | -57.81 | $25.03 | 61100 |
| 2022-03-02 | -62.16 | $25.04 | 66500 |
| 2022-03-01 | -63.29 | $25.05 | 79100 |
| 2022-02-28 | -74.70 | $24.97 | 129400 |
| 2022-02-25 | -62.65 | $25.07 | 39900 |
| 2022-02-24 | -79.52 | $24.93 | 168000 |
| 2022-02-23 | -96.88 | $24.97 | 67100 |
| 2022-02-22 | -80.65 | $25.09 | 89400 |
| 2022-02-18 | -70.97 | $25.15 | 98900 |
| 2022-02-17 | -69.35 | $25.16 | 71700 |
| 2022-02-16 | -56.92 | $25.25 | 94800 |
| 2022-02-15 | -72.31 | $25.15 | 69800 |
| 2022-02-14 | -76.47 | $25.13 | 194800 |
| 2022-02-11 | -93.65 | $25.14 | 130200 |
| 2022-02-10 | -81.54 | $25.26 | 153200 |
| 2022-02-09 | -93.41 | $25.20 | 71900 |
| 2022-02-08 | -97.83 | $25.16 | 135900 |
| 2022-02-07 | -93.02 | $25.26 | 92000 |
| 2022-02-04 | -90.70 | $25.28 | 60100 |
| 2022-02-03 | -85.06 | $25.33 | 63000 |
| 2022-02-02 | -83.53 | $25.39 | 86900 |
| 2022-02-01 | -72.94 | $25.48 | 75000 |
| 2022-01-31 | -77.27 | $25.45 | 135200 |
| 2022-01-28 | -89.25 | $25.35 | 89300 |
| 2022-01-27 | -93.18 | $25.36 | 102100 |
| 2022-01-26 | -92.59 | $25.43 | 100200 |
| 2022-01-25 | -90.12 | $25.45 | 98100 |
| 2022-01-24 | -87.65 | $25.47 | 65400 |
| 2022-01-21 | -91.55 | $25.53 | 71100 |
| 2022-01-20 | -94.37 | $25.51 | 79100 |
| 2022-01-19 | -94.37 | $25.51 | 63200 |
| 2022-01-18 | -92.96 | $25.52 | 85500 |
| 2022-01-14 | -82.76 | $25.70 | 64000 |
| 2022-01-13 | -81.82 | $25.73 | 48000 |
| 2022-01-12 | -44.44 | $25.98 | 38500 |
| 2022-01-11 | -28.89 | $26.05 | 44700 |
| 2022-01-10 | -62.22 | $25.90 | 53500 |
| 2022-01-07 | -46.67 | $25.97 | 51900 |
| 2022-01-06 | -46.67 | $25.97 | 155900 |
| 2022-01-05 | -91.11 | $25.77 | 84500 |
| 2022-01-04 | -72.73 | $25.86 | 57000 |
| 2022-01-03 | -45.45 | $25.98 | 46900 |
| 2021-12-31 | -25.00 | $26.07 | 104500 |
| 2021-12-30 | -5.71 | $26.07 | 62100 |
| 2021-12-29 | -41.18 | $25.94 | 37200 |
| 2021-12-28 | -61.90 | $25.88 | 39700 |
| 2021-12-27 | -71.43 | $25.84 | 42500 |
| 2021-12-23 | -23.15 | $25.89 | 40600 |
| 2021-12-22 | -25.93 | $25.86 | 103900 |
| 2021-12-21 | -29.63 | $25.82 | 75400 |
| 2021-12-20 | -35.19 | $25.76 | 60900 |
| 2021-12-17 | -28.70 | $25.83 | 105500 |
| 2021-12-16 | -19.44 | $25.93 | 33600 |
| 2021-12-15 | -28.70 | $25.83 | 61400 |
| 2021-12-14 | -27.78 | $25.84 | 41100 |
| 2021-12-13 | -23.15 | $25.89 | 35400 |
| 2021-12-10 | -26.85 | $25.85 | 37900 |
| 2021-12-09 | -25.00 | $25.87 | 34600 |
| 2021-12-08 | -24.07 | $25.88 | 88600 |
| 2021-12-07 | -12.96 | $26.00 | 56900 |
| 2021-12-06 | -17.59 | $25.95 | 35500 |
| 2021-12-03 | -21.10 | $25.92 | 78400 |
| 2021-12-02 | -21.82 | $25.92 | 75500 |
| 2021-12-01 | -22.73 | $25.91 | 66600 |
| 2021-11-30 | -17.12 | $25.98 | 340200 |
| 2021-11-29 | -35.14 | $25.78 | 47300 |
| 2021-11-26 | -51.91 | $25.69 | 244900 |
| 2021-11-24 | -90.38 | $25.91 | 69300 |
| 2021-11-23 | -86.79 | $25.93 | 47200 |
| 2021-11-22 | -75.47 | $25.99 | 162500 |
| 2021-11-19 | -96.23 | $25.88 | 39000 |
| 2021-11-18 | -90.57 | $25.91 | 69400 |
| 2021-11-17 | -92.45 | $25.90 | 60300 |
| 2021-11-16 | -90.00 | $25.94 | 43300 |
| 2021-11-15 | -84.00 | $25.97 | 233100 |
| 2021-11-12 | -86.00 | $25.96 | 66600 |
| 2021-11-11 | -95.24 | $25.99 | 40600 |
| 2021-11-10 | -92.68 | $26.03 | 108000 |
| 2021-11-09 | -91.53 | $26.05 | 26300 |
| 2021-11-08 | -96.55 | $26.03 | 86200 |
| 2021-11-05 | -94.44 | $26.08 | 71600 |
| 2021-11-04 | -92.59 | $26.09 | 467700 |
| 2021-11-03 | -88.68 | $26.12 | 54300 |
| 2021-11-02 | -90.57 | $26.11 | 57600 |
| 2021-11-01 | -87.04 | $26.12 | 99200 |
| 2021-10-29 | -87.04 | $26.12 | 200700 |
| 2021-10-28 | -61.11 | $26.26 | 65000 |
| 2021-10-27 | -7.74 | $26.33 | 48500 |
| 2021-10-26 | -8.63 | $26.30 | 64600 |
| 2021-10-25 | -9.52 | $26.27 | 57100 |
| 2021-10-22 | -9.23 | $26.28 | 33700 |
| 2021-10-21 | -8.93 | $26.29 | 19200 |
| 2021-10-20 | -8.63 | $26.30 | 62200 |
| 2021-10-19 | -9.52 | $26.27 | 36900 |
| 2021-10-18 | -8.93 | $26.29 | 39100 |
| 2021-10-15 | -8.93 | $26.29 | 31800 |
| 2021-10-14 | -5.95 | $26.39 | 67500 |
| 2021-10-13 | -1.49 | $26.54 | 55100 |
| 2021-10-12 | -4.63 | $26.32 | 48900 |
| 2021-10-11 | -5.25 | $26.30 | 21400 |
| 2021-10-08 | -8.64 | $26.19 | 46900 |
| 2021-10-07 | -8.64 | $26.19 | 43800 |
| 2021-10-06 | -9.57 | $26.16 | 52300 |
| 2021-10-05 | -9.88 | $26.15 | 55300 |
| 2021-10-04 | -11.11 | $26.11 | 66300 |
| 2021-10-01 | -6.79 | $26.25 | 39400 |
| 2021-09-30 | -8.31 | $26.21 | 284900 |
| 2021-09-29 | -49.15 | $26.19 | 66200 |
| 2021-09-28 | -88.14 | $25.96 | 77200 |
| 2021-09-27 | -89.36 | $26.15 | 60600 |
| 2021-09-24 | -78.72 | $26.20 | 35200 |
| 2021-09-23 | -68.09 | $26.25 | 41300 |
| 2021-09-22 | -34.04 | $26.41 | 87900 |
| 2021-09-21 | -91.49 | $26.14 | 42800 |
| 2021-09-20 | -89.36 | $26.15 | 51500 |
| 2021-09-17 | -71.11 | $26.25 | 36600 |
| 2021-09-16 | -63.27 | $26.26 | 44600 |
| 2021-09-15 | -69.39 | $26.23 | 60900 |
| 2021-09-14 | -63.27 | $26.26 | 45100 |
| 2021-09-13 | -59.18 | $26.28 | 37900 |
| 2021-09-10 | -53.06 | $26.31 | 37400 |
| 2021-09-09 | -61.22 | $26.27 | 21300 |
| 2021-09-08 | -75.51 | $26.20 | 49300 |
| 2021-09-07 | -53.06 | $26.31 | 19300 |
| 2021-09-03 | -33.33 | $26.44 | 34400 |
| 2021-09-02 | -32.73 | $26.45 | 28500 |
| 2021-09-01 | -50.00 | $26.37 | 53600 |
| 2021-08-31 | -74.14 | $26.23 | 320700 |
| 2021-08-30 | -44.83 | $26.40 | 61900 |
| 2021-08-27 | -24.14 | $26.52 | 51600 |
| 2021-08-26 | -56.90 | $26.33 | 25700 |
| 2021-08-25 | -48.28 | $26.38 | 37500 |
| 2021-08-24 | -50.00 | $26.37 | 34100 |
| 2021-08-23 | -51.56 | $26.33 | 34700 |
| 2021-08-20 | -45.31 | $26.37 | 30300 |
| 2021-08-19 | -48.44 | $26.35 | 60300 |
| 2021-08-18 | -37.50 | $26.42 | 38300 |
| 2021-08-17 | -34.38 | $26.44 | 44500 |
| 2021-08-16 | -31.25 | $26.46 | 35500 |
| 2021-08-13 | -23.29 | $26.49 | 54000 |
| 2021-08-12 | -20.55 | $26.51 | 38900 |
| 2021-08-11 | -36.99 | $26.39 | 26900 |
| 2021-08-10 | -39.73 | $26.37 | 50700 |
| 2021-08-09 | -15.07 | $26.55 | 36500 |
| 2021-08-06 | -14.81 | $26.62 | 47200 |
| 2021-08-05 | -18.07 | $26.61 | 52500 |
| 2021-08-04 | -29.89 | $26.54 | 50300 |
| 2021-08-03 | -26.44 | $26.57 | 46000 |
| 2021-08-02 | -25.29 | $26.58 | 71200 |
| 2021-07-30 | -34.48 | $26.50 | 176100 |
| 2021-07-29 | -68.89 | $26.21 | 49400 |
| 2021-07-28 | -79.38 | $26.13 | 29700 |
| 2021-07-27 | -81.44 | $26.11 | 29600 |
| 2021-07-26 | -78.35 | $26.14 | 23700 |
| 2021-07-23 | -76.29 | $26.16 | 58100 |
| 2021-07-22 | -80.39 | $26.13 | 40900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
35.48
2026-07-17
Close Price
$20.30
Vol: 137500Average Directional Index - Detailed Analysis
Minimum
9.08
Average
22.74
Maximum
70.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.48 | $20.30 | 137500 |
| 2026-07-16 | 35.10 | $20.64 | 121500 |
| 2026-07-15 | 35.64 | $20.68 | 76000 |
| 2026-07-14 | 36.20 | $20.56 | 72700 |
| 2026-07-13 | 36.86 | $20.56 | 76300 |
| 2026-07-10 | 37.31 | $20.65 | 80800 |
| 2026-07-09 | 37.83 | $20.67 | 77200 |
| 2026-07-08 | 38.58 | $20.66 | 209100 |
| 2026-07-07 | 39.18 | $20.71 | 120209 |
| 2026-07-06 | 40.35 | $20.80 | 308700 |
| 2026-07-02 | 41.59 | $20.61 | 211000 |
| 2026-07-01 | 42.27 | $20.63 | 439100 |
| 2026-06-30 | 42.72 | $20.48 | 1.1M |
| 2026-06-29 | 42.58 | $20.55 | 201700 |
| 2026-06-26 | 42.52 | $20.45 | 112700 |
| 2026-06-25 | 42.05 | $20.47 | 106100 |
| 2026-06-24 | 41.71 | $20.55 | 96600 |
| 2026-06-23 | 41.38 | $20.48 | 79100 |
| 2026-06-22 | 40.80 | $20.53 | 109200 |
| 2026-06-18 | 40.19 | $20.60 | 123100 |
| 2026-06-17 | 39.93 | $20.59 | 159200 |
| 2026-06-16 | 39.65 | $20.68 | 83700 |
| 2026-06-15 | 39.53 | $20.76 | 76700 |
| 2026-06-12 | 39.54 | $20.63 | 83400 |
| 2026-06-11 | 38.95 | $20.62 | 98100 |
| 2026-06-10 | 38.09 | $20.40 | 64800 |
| 2026-06-09 | 36.84 | $20.50 | 101400 |
| 2026-06-08 | 35.59 | $20.62 | 62800 |
| 2026-06-05 | 34.50 | $20.69 | 117400 |
| 2026-06-04 | 33.25 | $20.71 | 61900 |
| 2026-06-03 | 32.19 | $20.76 | 132400 |
| 2026-06-02 | 31.18 | $20.97 | 97400 |
| 2026-06-01 | 30.37 | $21.02 | 118300 |
| 2026-05-29 | 29.69 | $21.02 | 159500 |
| 2026-05-28 | 29.13 | $21.07 | 67334 |
| 2026-05-27 | 28.67 | $21.11 | 69100 |
| 2026-05-26 | 28.24 | $21.07 | 65632 |
| 2026-05-22 | 27.34 | $20.98 | 86000 |
| 2026-05-21 | 26.22 | $21.00 | 77700 |
| 2026-05-20 | 25.03 | $21.07 | 89500 |
| 2026-05-19 | 24.08 | $21.05 | 87100 |
| 2026-05-18 | 23.07 | $21.21 | 54000 |
| 2026-05-15 | 22.34 | $21.22 | 101100 |
| 2026-05-14 | 21.63 | $21.45 | 53400 |
| 2026-05-13 | 21.45 | $21.53 | 42900 |
| 2026-05-12 | 21.48 | $21.57 | 50245 |
| 2026-05-11 | 21.62 | $21.63 | 82200 |
| 2026-05-08 | 22.07 | $21.69 | 52500 |
| 2026-05-07 | 22.54 | $21.67 | 58700 |
| 2026-05-06 | 23.00 | $21.68 | 43400 |
| 2026-05-05 | 23.39 | $21.58 | 35400 |
| 2026-05-04 | 23.51 | $21.59 | 93300 |
| 2026-05-01 | 23.60 | $21.59 | 70400 |
| 2026-04-30 | 23.73 | $21.52 | 72400 |
| 2026-04-29 | 23.76 | $21.46 | 48000 |
| 2026-04-28 | 23.47 | $21.55 | 44800 |
| 2026-04-27 | 23.44 | $21.59 | 58500 |
| 2026-04-24 | 23.59 | $21.64 | 53100 |
| 2026-04-23 | 23.75 | $21.59 | 73500 |
| 2026-04-22 | 23.92 | $21.59 | 68400 |
| 2026-04-21 | 23.76 | $21.49 | 56518 |
| 2026-04-20 | 23.53 | $21.59 | 50515 |
| 2026-04-17 | 23.59 | $21.66 | 82300 |
| 2026-04-16 | 23.71 | $21.56 | 122600 |
| 2026-04-15 | 23.84 | $22.04 | 56500 |
| 2026-04-14 | 24.97 | $21.97 | 88600 |
| 2026-04-13 | 26.18 | $21.85 | 66200 |
| 2026-04-10 | 27.03 | $21.81 | 61210 |
| 2026-04-09 | 27.93 | $21.75 | 44700 |
| 2026-04-08 | 28.48 | $21.67 | 101100 |
| 2026-04-07 | 29.06 | $21.50 | 146300 |
| 2026-04-06 | 28.36 | $21.52 | 49000 |
| 2026-04-02 | 27.63 | $21.40 | 102000 |
| 2026-04-01 | 26.48 | $21.34 | 81400 |
| 2026-03-31 | 25.40 | $21.26 | 552600 |
| 2026-03-30 | 24.26 | $21.39 | 72300 |
| 2026-03-27 | 23.19 | $21.51 | 101700 |
| 2026-03-26 | 22.37 | $21.60 | 90100 |
| 2026-03-25 | 21.61 | $21.69 | 112000 |
| 2026-03-24 | 21.00 | $21.58 | 110400 |
| 2026-03-23 | 19.46 | $21.59 | 115600 |
| 2026-03-20 | 17.87 | $21.49 | 111200 |
| 2026-03-19 | 16.20 | $21.87 | 66500 |
| 2026-03-18 | 15.17 | $21.97 | 47900 |
| 2026-03-17 | 14.40 | $22.01 | 33500 |
| 2026-03-16 | 13.73 | $21.96 | 65100 |
| 2026-03-13 | 13.03 | $22.04 | 50100 |
| 2026-03-12 | 12.64 | $22.15 | 66800 |
| 2026-03-11 | 12.41 | $22.20 | 41200 |
| 2026-03-10 | 12.57 | $22.25 | 62300 |
| 2026-03-09 | 12.81 | $22.26 | 91500 |
| 2026-03-06 | 12.90 | $22.34 | 89600 |
| 2026-03-05 | 13.38 | $22.62 | 38100 |
| 2026-03-04 | 13.29 | $22.75 | 45300 |
| 2026-03-03 | 12.90 | $22.73 | 124600 |
| 2026-03-02 | 12.69 | $22.80 | 193700 |
| 2026-02-27 | 12.47 | $22.69 | 533000 |
| 2026-02-26 | 11.99 | $22.63 | 95000 |
| 2026-02-25 | 11.91 | $22.65 | 96500 |
| 2026-02-24 | 12.08 | $22.66 | 73100 |
| 2026-02-23 | 12.12 | $22.65 | 59000 |
| 2026-02-20 | 12.17 | $22.72 | 78500 |
| 2026-02-19 | 12.13 | $22.69 | 59100 |
| 2026-02-18 | 12.40 | $22.64 | 44900 |
| 2026-02-17 | 12.56 | $22.60 | 70200 |
| 2026-02-13 | 13.04 | $22.42 | 56600 |
| 2026-02-12 | 13.26 | $22.36 | 95500 |
| 2026-02-11 | 13.30 | $22.33 | 57500 |
| 2026-02-10 | 13.22 | $22.31 | 53900 |
| 2026-02-09 | 13.12 | $22.33 | 34600 |
| 2026-02-06 | 12.86 | $22.35 | 64800 |
| 2026-02-05 | 12.58 | $22.37 | 55500 |
| 2026-02-04 | 12.42 | $22.39 | 56800 |
| 2026-02-03 | 12.35 | $22.38 | 68000 |
| 2026-02-02 | 12.26 | $22.48 | 42400 |
| 2026-01-30 | 12.57 | $22.46 | 83900 |
| 2026-01-29 | 12.62 | $22.42 | 48300 |
| 2026-01-28 | 12.78 | $22.52 | 63600 |
| 2026-01-27 | 13.27 | $22.58 | 49500 |
| 2026-01-26 | 13.88 | $22.62 | 84800 |
| 2026-01-23 | 14.52 | $22.59 | 64100 |
| 2026-01-22 | 14.98 | $22.58 | 77100 |
| 2026-01-21 | 15.47 | $22.50 | 210100 |
| 2026-01-20 | 15.72 | $22.18 | 158500 |
| 2026-01-16 | 15.23 | $22.39 | 127400 |
| 2026-01-15 | 15.27 | $22.80 | 117200 |
| 2026-01-14 | 15.44 | $22.74 | 110100 |
| 2026-01-13 | 15.83 | $22.67 | 88700 |
| 2026-01-12 | 16.30 | $22.58 | 59300 |
| 2026-01-09 | 17.00 | $22.61 | 62300 |
| 2026-01-08 | 17.80 | $22.56 | 73100 |
| 2026-01-07 | 18.64 | $22.56 | 47900 |
| 2026-01-06 | 19.53 | $22.52 | 98900 |
| 2026-01-05 | 20.43 | $22.56 | 103100 |
| 2026-01-02 | 21.27 | $22.57 | 75700 |
| 2025-12-31 | 22.04 | $22.27 | 180100 |
| 2025-12-30 | 21.87 | $22.28 | 114700 |
| 2025-12-29 | 22.00 | $22.41 | 102800 |
| 2025-12-26 | 22.40 | $22.40 | 50700 |
| 2025-12-24 | 22.89 | $22.38 | 59900 |
| 2025-12-23 | 23.37 | $22.27 | 122700 |
| 2025-12-22 | 23.47 | $22.31 | 162800 |
| 2025-12-19 | 23.44 | $22.21 | 69100 |
| 2025-12-18 | 23.36 | $22.27 | 136300 |
| 2025-12-17 | 23.41 | $22.21 | 73500 |
| 2025-12-16 | 23.16 | $22.25 | 94600 |
| 2025-12-15 | 22.73 | $22.21 | 81100 |
| 2025-12-12 | 22.27 | $22.30 | 67300 |
| 2025-12-11 | 22.18 | $22.48 | 178100 |
| 2025-12-10 | 22.10 | $22.26 | 122500 |
| 2025-12-09 | 21.64 | $22.30 | 75100 |
| 2025-12-08 | 21.38 | $22.21 | 79700 |
| 2025-12-05 | 21.12 | $22.28 | 71300 |
| 2025-12-04 | 20.86 | $22.30 | 119500 |
| 2025-12-03 | 20.61 | $22.43 | 68700 |
| 2025-12-02 | 20.75 | $22.48 | 134200 |
| 2025-12-01 | 20.90 | $22.46 | 107500 |
| 2025-11-28 | 20.92 | $22.45 | 160100 |
| 2025-11-26 | 21.24 | $22.62 | 87200 |
| 2025-11-25 | 21.69 | $22.45 | 80900 |
| 2025-11-24 | 21.76 | $22.45 | 111200 |
| 2025-11-21 | 21.76 | $22.15 | 92700 |
| 2025-11-20 | 21.23 | $22.21 | 61400 |
| 2025-11-19 | 20.90 | $22.30 | 68400 |
| 2025-11-18 | 20.26 | $22.21 | 59900 |
| 2025-11-17 | 19.42 | $22.24 | 81100 |
| 2025-11-14 | 18.58 | $22.47 | 34100 |
| 2025-11-13 | 18.05 | $22.48 | 57500 |
| 2025-11-12 | 17.50 | $22.69 | 63200 |
| 2025-11-11 | 17.37 | $22.83 | 41200 |
| 2025-11-10 | 17.40 | $22.83 | 61900 |
| 2025-11-07 | 17.34 | $22.74 | 81600 |
| 2025-11-06 | 16.97 | $22.72 | 71400 |
| 2025-11-05 | 16.63 | $22.69 | 52800 |
| 2025-11-04 | 15.74 | $22.68 | 89200 |
| 2025-11-03 | 14.76 | $22.75 | 91500 |
| 2025-10-31 | 13.81 | $22.78 | 179500 |
| 2025-10-30 | 12.87 | $22.78 | 66100 |
| 2025-10-29 | 12.09 | $23.15 | 47400 |
| 2025-10-28 | 11.82 | $23.20 | 49500 |
| 2025-10-27 | 11.82 | $23.22 | 55000 |
| 2025-10-24 | 11.81 | $23.22 | 50000 |
| 2025-10-23 | 11.57 | $23.20 | 57300 |
| 2025-10-22 | 11.32 | $23.35 | 38300 |
| 2025-10-21 | 11.47 | $23.57 | 30100 |
| 2025-10-20 | 12.07 | $23.53 | 65300 |
| 2025-10-17 | 12.51 | $23.22 | 108900 |
| 2025-10-16 | 12.15 | $23.34 | 48600 |
| 2025-10-15 | 12.51 | $23.34 | 38100 |
| 2025-10-14 | 12.87 | $23.27 | 36500 |
| 2025-10-13 | 13.00 | $23.22 | 23300 |
| 2025-10-10 | 12.92 | $23.11 | 45100 |
| 2025-10-09 | 12.84 | $23.26 | 49400 |
| 2025-10-08 | 13.03 | $23.35 | 44000 |
| 2025-10-07 | 13.60 | $23.35 | 46400 |
| 2025-10-06 | 14.21 | $23.40 | 26000 |
| 2025-10-03 | 14.74 | $23.40 | 45300 |
| 2025-10-02 | 15.45 | $23.48 | 46800 |
| 2025-10-01 | 16.19 | $23.44 | 61600 |
| 2025-09-30 | 16.83 | $23.05 | 137800 |
| 2025-09-29 | 16.90 | $23.18 | 52600 |
| 2025-09-26 | 17.47 | $23.28 | 39100 |
| 2025-09-25 | 18.36 | $23.34 | 45100 |
| 2025-09-24 | 19.29 | $23.55 | 54100 |
| 2025-09-23 | 19.54 | $23.60 | 51900 |
| 2025-09-22 | 19.69 | $23.63 | 40900 |
| 2025-09-19 | 19.81 | $23.71 | 40000 |
| 2025-09-18 | 19.53 | $23.84 | 50600 |
| 2025-09-17 | 19.23 | $23.84 | 47600 |
| 2025-09-16 | 18.47 | $23.91 | 82500 |
| 2025-09-15 | 17.28 | $24.09 | 79800 |
| 2025-09-12 | 16.04 | $23.88 | 51200 |
| 2025-09-11 | 14.99 | $23.77 | 64200 |
| 2025-09-10 | 14.09 | $23.46 | 52100 |
| 2025-09-09 | 13.60 | $23.37 | 51500 |
| 2025-09-08 | 13.30 | $23.35 | 72000 |
| 2025-09-05 | 13.09 | $23.17 | 47700 |
| 2025-09-04 | 13.24 | $22.92 | 58500 |
| 2025-09-03 | 13.85 | $22.76 | 69900 |
| 2025-09-02 | 14.15 | $22.62 | 73800 |
| 2025-08-29 | 14.06 | $22.57 | 302100 |
| 2025-08-28 | 13.97 | $22.86 | 43700 |
| 2025-08-27 | 14.59 | $22.90 | 53500 |
| 2025-08-26 | 15.25 | $23.07 | 48700 |
| 2025-08-25 | 15.60 | $23.15 | 59300 |
| 2025-08-22 | 15.55 | $23.36 | 45400 |
| 2025-08-21 | 14.93 | $23.22 | 49300 |
| 2025-08-20 | 14.47 | $23.36 | 40800 |
| 2025-08-19 | 13.99 | $23.27 | 70200 |
| 2025-08-18 | 13.78 | $23.16 | 62100 |
| 2025-08-15 | 13.86 | $23.06 | 40600 |
| 2025-08-14 | 13.82 | $23.09 | 123500 |
| 2025-08-13 | 13.79 | $23.15 | 66000 |
| 2025-08-12 | 13.81 | $22.95 | 51800 |
| 2025-08-11 | 14.23 | $22.89 | 39700 |
| 2025-08-08 | 14.89 | $22.82 | 55800 |
| 2025-08-07 | 15.52 | $22.73 | 55400 |
| 2025-08-06 | 16.13 | $22.70 | 86000 |
| 2025-08-05 | 16.84 | $22.93 | 56500 |
| 2025-08-04 | 16.87 | $23.10 | 46800 |
| 2025-08-01 | 16.55 | $23.02 | 50600 |
| 2025-07-31 | 16.22 | $23.18 | 219300 |
| 2025-07-30 | 15.89 | $22.89 | 46000 |
| 2025-07-29 | 16.16 | $22.84 | 46800 |
| 2025-07-28 | 16.62 | $22.58 | 61500 |
| 2025-07-25 | 17.22 | $22.39 | 43400 |
| 2025-07-24 | 17.25 | $22.37 | 50700 |
| 2025-07-23 | 17.29 | $22.35 | 58800 |
| 2025-07-22 | 17.33 | $22.38 | 52300 |
| 2025-07-21 | 17.38 | $22.54 | 61600 |
| 2025-07-18 | 18.00 | $22.71 | 37900 |
| 2025-07-17 | 18.86 | $22.77 | 58000 |
| 2025-07-16 | 19.79 | $22.90 | 45900 |
| 2025-07-15 | 20.42 | $22.90 | 45700 |
| 2025-07-14 | 20.89 | $23.05 | 67900 |
| 2025-07-11 | 20.87 | $23.19 | 53500 |
| 2025-07-10 | 20.60 | $23.20 | 36500 |
| 2025-07-09 | 20.26 | $23.10 | 47800 |
| 2025-07-08 | 19.98 | $23.06 | 57100 |
| 2025-07-07 | 19.92 | $22.84 | 90200 |
| 2025-07-03 | 20.27 | $22.79 | 20600 |
| 2025-07-02 | 20.73 | $22.83 | 66900 |
| 2025-07-01 | 21.28 | $22.46 | 94900 |
| 2025-06-30 | 22.19 | $22.20 | 340700 |
| 2025-06-27 | 23.23 | $22.35 | 56200 |
| 2025-06-26 | 24.10 | $22.51 | 64700 |
| 2025-06-25 | 24.55 | $22.47 | 76900 |
| 2025-06-24 | 25.03 | $22.53 | 62200 |
| 2025-06-23 | 25.29 | $22.41 | 53400 |
| 2025-06-20 | 25.90 | $22.42 | 60600 |
| 2025-06-18 | 26.51 | $22.51 | 167400 |
| 2025-06-17 | 27.23 | $22.00 | 47100 |
| 2025-06-16 | 27.79 | $21.91 | 74400 |
| 2025-06-13 | 28.14 | $21.91 | 71900 |
| 2025-06-12 | 28.50 | $21.94 | 47700 |
| 2025-06-11 | 28.94 | $21.91 | 52600 |
| 2025-06-10 | 29.13 | $22.00 | 44300 |
| 2025-06-09 | 29.09 | $21.93 | 51000 |
| 2025-06-06 | 28.94 | $21.93 | 42800 |
| 2025-06-05 | 28.77 | $22.03 | 43400 |
| 2025-06-04 | 28.78 | $21.95 | 34900 |
| 2025-06-03 | 28.74 | $21.91 | 44000 |
| 2025-06-02 | 28.71 | $21.93 | 67000 |
| 2025-05-30 | 28.61 | $22.04 | 287100 |
| 2025-05-29 | 28.87 | $21.91 | 48800 |
| 2025-05-28 | 28.54 | $21.85 | 89100 |
| 2025-05-27 | 28.19 | $21.98 | 54800 |
| 2025-05-23 | 27.93 | $21.83 | 55200 |
| 2025-05-22 | 27.37 | $21.87 | 45800 |
| 2025-05-21 | 26.79 | $21.76 | 101200 |
| 2025-05-20 | 26.18 | $22.03 | 85400 |
| 2025-05-19 | 25.96 | $22.08 | 102500 |
| 2025-05-16 | 25.41 | $22.10 | 115300 |
| 2025-05-15 | 25.25 | $22.08 | 116500 |
| 2025-05-14 | 25.09 | $22.10 | 88700 |
| 2025-05-13 | 25.01 | $22.27 | 286000 |
| 2025-05-12 | 25.11 | $22.55 | 107700 |
| 2025-05-09 | 25.95 | $22.55 | 37200 |
| 2025-05-08 | 26.52 | $22.59 | 50500 |
| 2025-05-07 | 27.18 | $22.72 | 50700 |
| 2025-05-06 | 27.62 | $22.53 | 48000 |
| 2025-05-05 | 27.68 | $22.49 | 80400 |
| 2025-05-02 | 27.62 | $22.59 | 69700 |
| 2025-05-01 | 27.75 | $22.55 | 61300 |
| 2025-04-30 | 27.89 | $22.69 | 40200 |
| 2025-04-29 | 28.31 | $22.90 | 37900 |
| 2025-04-28 | 29.16 | $22.97 | 26800 |
| 2025-04-25 | 30.01 | $22.98 | 31100 |
| 2025-04-24 | 30.91 | $22.89 | 33100 |
| 2025-04-23 | 31.78 | $22.80 | 70300 |
| 2025-04-22 | 32.69 | $22.55 | 97700 |
| 2025-04-21 | 32.94 | $22.42 | 57700 |
| 2025-04-17 | 32.74 | $22.51 | 38100 |
| 2025-04-16 | 32.63 | $22.50 | 58500 |
| 2025-04-15 | 32.51 | $22.80 | 51500 |
| 2025-04-14 | 32.83 | $22.74 | 63400 |
| 2025-04-11 | 32.57 | $22.50 | 99200 |
| 2025-04-10 | 31.95 | $22.68 | 106200 |
| 2025-04-09 | 31.66 | $23.07 | 139000 |
| 2025-04-08 | 31.35 | $22.63 | 127100 |
| 2025-04-07 | 30.17 | $22.44 | 116400 |
| 2025-04-04 | 28.50 | $22.75 | 129400 |
| 2025-04-03 | 26.81 | $22.67 | 56200 |
| 2025-04-02 | 25.32 | $22.92 | 43600 |
| 2025-04-01 | 23.99 | $22.81 | 105900 |
| 2025-03-31 | 22.51 | $22.75 | 536700 |
| 2025-03-28 | 20.96 | $23.06 | 96400 |
| 2025-03-27 | 19.77 | $23.35 | 72400 |
| 2025-03-26 | 18.86 | $23.29 | 76300 |
| 2025-03-25 | 18.02 | $23.59 | 38100 |
| 2025-03-24 | 17.68 | $23.52 | 55800 |
| 2025-03-21 | 17.33 | $23.59 | 39900 |
| 2025-03-20 | 17.09 | $23.68 | 44700 |
| 2025-03-19 | 17.02 | $23.85 | 37000 |
| 2025-03-18 | 17.38 | $23.92 | 31100 |
| 2025-03-17 | 17.99 | $24.01 | 32100 |
| 2025-03-14 | 18.62 | $23.91 | 49700 |
| 2025-03-13 | 18.88 | $23.77 | 44000 |
| 2025-03-12 | 18.88 | $23.66 | 65400 |
| 2025-03-11 | 18.29 | $23.62 | 48200 |
| 2025-03-10 | 17.88 | $23.60 | 54700 |
| 2025-03-07 | 17.45 | $23.65 | 60400 |
| 2025-03-06 | 17.00 | $23.67 | 65500 |
| 2025-03-05 | 16.53 | $23.78 | 74200 |
| 2025-03-04 | 16.21 | $23.62 | 75400 |
| 2025-03-03 | 15.65 | $23.76 | 41200 |
| 2025-02-28 | 15.53 | $23.90 | 111300 |
| 2025-02-27 | 15.62 | $23.98 | 59000 |
| 2025-02-26 | 15.87 | $24.03 | 55100 |
| 2025-02-25 | 16.37 | $24.11 | 44800 |
| 2025-02-24 | 16.90 | $23.86 | 62200 |
| 2025-02-21 | 17.06 | $23.81 | 37400 |
| 2025-02-20 | 16.77 | $23.81 | 34500 |
| 2025-02-19 | 16.47 | $23.71 | 49300 |
| 2025-02-18 | 15.97 | $23.74 | 49400 |
| 2025-02-14 | 15.46 | $23.83 | 31400 |
| 2025-02-13 | 15.08 | $23.76 | 36800 |
| 2025-02-12 | 14.67 | $23.71 | 59500 |
| 2025-02-11 | 13.81 | $23.90 | 44100 |
| 2025-02-10 | 13.25 | $23.97 | 42900 |
| 2025-02-07 | 12.79 | $24.01 | 62500 |
| 2025-02-06 | 12.28 | $24.11 | 55600 |
| 2025-02-05 | 12.81 | $24.18 | 92800 |
| 2025-02-04 | 13.38 | $23.96 | 55400 |
| 2025-02-03 | 13.34 | $23.78 | 59300 |
| 2025-01-31 | 12.89 | $23.77 | 218600 |
| 2025-01-30 | 13.22 | $23.93 | 67700 |
| 2025-01-29 | 13.88 | $23.80 | 84100 |
| 2025-01-28 | 14.58 | $23.92 | 49800 |
| 2025-01-27 | 15.21 | $23.93 | 174800 |
| 2025-01-24 | 15.92 | $24.03 | 37000 |
| 2025-01-23 | 16.43 | $23.95 | 63000 |
| 2025-01-22 | 16.97 | $24.13 | 29500 |
| 2025-01-21 | 17.69 | $24.12 | 78600 |
| 2025-01-17 | 18.45 | $23.99 | 70100 |
| 2025-01-16 | 19.26 | $24.36 | 75200 |
| 2025-01-15 | 19.12 | $24.43 | 85200 |
| 2025-01-14 | 19.01 | $24.12 | 77000 |
| 2025-01-13 | 19.36 | $24.19 | 120300 |
| 2025-01-10 | 19.74 | $24.19 | 81300 |
| 2025-01-08 | 20.14 | $24.26 | 252500 |
| 2025-01-07 | 20.56 | $24.22 | 162100 |
| 2025-01-06 | 20.82 | $24.35 | 114000 |
| 2025-01-03 | 20.78 | $24.43 | 90800 |
| 2025-01-02 | 20.32 | $24.40 | 234600 |
| 2024-12-31 | 19.87 | $24.41 | 510200 |
| 2024-12-30 | 19.51 | $24.39 | 98100 |
| 2024-12-27 | 19.12 | $24.39 | 144700 |
| 2024-12-26 | 18.54 | $24.27 | 74600 |
| 2024-12-24 | 18.17 | $24.06 | 68000 |
| 2024-12-23 | 18.02 | $24.11 | 125000 |
| 2024-12-20 | 17.53 | $24.19 | 151200 |
| 2024-12-19 | 17.02 | $24.00 | 400100 |
| 2024-12-18 | 16.93 | $24.06 | 170700 |
| 2024-12-17 | 16.47 | $24.23 | 460500 |
| 2024-12-16 | 15.91 | $24.13 | 196900 |
| 2024-12-13 | 15.77 | $23.97 | 511800 |
| 2024-12-12 | 15.62 | $23.73 | 228100 |
| 2024-12-11 | 15.39 | $23.73 | 144400 |
| 2024-12-10 | 15.75 | $23.73 | 117400 |
| 2024-12-09 | 16.13 | $23.70 | 72500 |
| 2024-12-06 | 16.43 | $23.70 | 55000 |
| 2024-12-05 | 16.74 | $23.69 | 45300 |
| 2024-12-04 | 16.94 | $23.61 | 271100 |
| 2024-12-03 | 16.89 | $23.57 | 99800 |
| 2024-12-02 | 16.78 | $23.50 | 314600 |
| 2024-11-29 | 16.65 | $23.60 | 1.0M |
| 2024-11-27 | 16.67 | $23.83 | 111400 |
| 2024-11-26 | 17.09 | $23.83 | 118400 |
| 2024-11-25 | 17.60 | $23.93 | 110000 |
| 2024-11-22 | 18.51 | $23.96 | 102600 |
| 2024-11-21 | 19.15 | $23.95 | 86700 |
| 2024-11-20 | 19.73 | $23.72 | 85200 |
| 2024-11-19 | 19.84 | $23.77 | 147400 |
| 2024-11-18 | 20.18 | $23.99 | 50400 |
| 2024-11-15 | 20.96 | $24.07 | 77400 |
| 2024-11-14 | 21.77 | $23.66 | 67000 |
| 2024-11-13 | 21.56 | $23.79 | 106800 |
| 2024-11-12 | 21.59 | $23.91 | 71700 |
| 2024-11-11 | 21.93 | $24.08 | 83300 |
| 2024-11-08 | 22.78 | $24.23 | 71700 |
| 2024-11-07 | 23.71 | $24.13 | 27500 |
| 2024-11-06 | 24.22 | $24.01 | 63200 |
| 2024-11-05 | 24.50 | $24.25 | 50000 |
| 2024-11-04 | 25.00 | $24.06 | 50700 |
| 2024-11-01 | 24.85 | $23.92 | 147600 |
| 2024-10-31 | 24.68 | $23.85 | 118400 |
| 2024-10-30 | 23.79 | $23.92 | 27400 |
| 2024-10-29 | 23.20 | $23.98 | 79500 |
| 2024-10-28 | 22.69 | $24.19 | 90200 |
| 2024-10-25 | 22.44 | $24.09 | 50600 |
| 2024-10-24 | 22.17 | $24.18 | 31000 |
| 2024-10-23 | 22.01 | $24.22 | 39900 |
| 2024-10-22 | 21.83 | $24.38 | 46200 |
| 2024-10-21 | 21.96 | $24.25 | 52600 |
| 2024-10-18 | 22.19 | $24.51 | 43000 |
| 2024-10-17 | 23.14 | $24.48 | 82400 |
| 2024-10-16 | 24.14 | $24.82 | 48800 |
| 2024-10-15 | 24.51 | $24.76 | 82000 |
| 2024-10-14 | 24.90 | $24.72 | 47000 |
| 2024-10-11 | 25.82 | $24.71 | 49800 |
| 2024-10-10 | 26.78 | $24.62 | 47400 |
| 2024-10-09 | 27.96 | $24.68 | 34200 |
| 2024-10-08 | 28.78 | $24.70 | 37900 |
| 2024-10-07 | 29.77 | $24.50 | 77200 |
| 2024-10-04 | 30.78 | $24.69 | 94000 |
| 2024-10-03 | 31.25 | $24.75 | 41900 |
| 2024-10-02 | 31.41 | $24.70 | 44500 |
| 2024-10-01 | 31.75 | $24.65 | 90800 |
| 2024-09-30 | 32.21 | $24.57 | 529400 |
| 2024-09-27 | 32.53 | $24.70 | 137800 |
| 2024-09-26 | 32.40 | $24.67 | 51200 |
| 2024-09-25 | 32.30 | $24.65 | 51200 |
| 2024-09-24 | 32.22 | $24.54 | 68100 |
| 2024-09-23 | 32.39 | $24.60 | 74400 |
| 2024-09-20 | 32.07 | $24.71 | 169100 |
| 2024-09-19 | 31.37 | $24.70 | 119600 |
| 2024-09-18 | 30.64 | $24.60 | 119300 |
| 2024-09-17 | 29.87 | $24.78 | 65200 |
| 2024-09-16 | 28.26 | $24.78 | 77200 |
| 2024-09-13 | 26.61 | $24.64 | 112500 |
| 2024-09-12 | 25.04 | $24.50 | 86600 |
| 2024-09-11 | 23.41 | $24.49 | 44500 |
| 2024-09-10 | 21.89 | $24.48 | 65600 |
| 2024-09-09 | 20.29 | $24.39 | 40800 |
| 2024-09-06 | 18.91 | $24.16 | 83500 |
| 2024-09-05 | 17.80 | $24.12 | 41200 |
| 2024-09-04 | 16.76 | $24.00 | 39300 |
| 2024-09-03 | 15.92 | $23.87 | 30900 |
| 2024-08-30 | 15.18 | $23.95 | 125000 |
| 2024-08-29 | 14.41 | $23.97 | 30600 |
| 2024-08-28 | 13.27 | $23.86 | 55100 |
| 2024-08-27 | 12.30 | $23.74 | 65700 |
| 2024-08-26 | 11.55 | $23.62 | 69800 |
| 2024-08-23 | 10.97 | $23.51 | 138600 |
| 2024-08-22 | 10.63 | $23.40 | 37000 |
| 2024-08-21 | 10.52 | $23.41 | 41600 |
| 2024-08-20 | 10.43 | $23.35 | 57700 |
| 2024-08-19 | 10.46 | $23.24 | 22700 |
| 2024-08-16 | 10.73 | $23.19 | 36000 |
| 2024-08-15 | 11.19 | $23.19 | 40300 |
| 2024-08-14 | 11.67 | $23.26 | 68600 |
| 2024-08-13 | 12.04 | $23.21 | 55000 |
| 2024-08-12 | 12.53 | $23.09 | 63400 |
| 2024-08-09 | 12.92 | $23.05 | 48400 |
| 2024-08-08 | 13.37 | $23.06 | 35100 |
| 2024-08-07 | 13.49 | $22.98 | 75300 |
| 2024-08-06 | 13.61 | $22.96 | 92300 |
| 2024-08-05 | 13.75 | $22.80 | 55100 |
| 2024-08-02 | 13.54 | $23.14 | 74300 |
| 2024-08-01 | 13.90 | $23.09 | 93200 |
| 2024-07-31 | 14.14 | $22.61 | 402100 |
| 2024-07-30 | 13.46 | $22.77 | 35200 |
| 2024-07-29 | 13.19 | $22.76 | 28500 |
| 2024-07-26 | 13.02 | $22.86 | 36700 |
| 2024-07-25 | 12.72 | $22.66 | 28400 |
| 2024-07-24 | 11.89 | $22.55 | 23700 |
| 2024-07-23 | 11.02 | $22.79 | 54000 |
| 2024-07-22 | 10.46 | $22.86 | 50200 |
| 2024-07-19 | 10.17 | $22.97 | 18100 |
| 2024-07-18 | 9.98 | $22.95 | 75800 |
| 2024-07-17 | 9.85 | $23.07 | 51600 |
| 2024-07-16 | 9.90 | $23.47 | 46600 |
| 2024-07-15 | 9.75 | $23.43 | 60800 |
| 2024-07-12 | 9.60 | $23.44 | 59800 |
| 2024-07-11 | 9.43 | $23.40 | 38600 |
| 2024-07-10 | 9.41 | $23.19 | 30900 |
| 2024-07-09 | 9.78 | $23.19 | 32200 |
| 2024-07-08 | 10.26 | $23.27 | 29100 |
| 2024-07-05 | 10.49 | $23.34 | 17500 |
| 2024-07-03 | 10.73 | $23.31 | 34100 |
| 2024-07-02 | 11.11 | $23.10 | 24700 |
| 2024-07-01 | 11.30 | $23.07 | 70900 |
| 2024-06-28 | 11.44 | $23.05 | 122700 |
| 2024-06-27 | 11.89 | $23.31 | 35200 |
| 2024-06-26 | 12.46 | $23.26 | 36400 |
| 2024-06-25 | 12.77 | $23.27 | 51900 |
| 2024-06-24 | 13.10 | $23.25 | 33800 |
| 2024-06-21 | 13.45 | $23.18 | 44800 |
| 2024-06-20 | 13.93 | $23.01 | 46400 |
| 2024-06-18 | 14.57 | $23.14 | 43200 |
| 2024-06-17 | 15.24 | $23.04 | 62100 |
| 2024-06-14 | 15.76 | $23.04 | 18000 |
| 2024-06-13 | 16.52 | $23.07 | 30200 |
| 2024-06-12 | 17.31 | $23.01 | 30000 |
| 2024-06-11 | 18.16 | $22.81 | 22000 |
| 2024-06-10 | 18.57 | $22.93 | 16100 |
| 2024-06-07 | 19.20 | $23.15 | 37200 |
| 2024-06-06 | 19.86 | $23.28 | 31600 |
| 2024-06-05 | 20.67 | $23.14 | 39500 |
| 2024-06-04 | 21.35 | $23.26 | 51600 |
| 2024-06-03 | 22.07 | $23.16 | 46900 |
| 2024-05-31 | 22.95 | $23.16 | 218500 |
| 2024-05-30 | 23.98 | $22.55 | 41000 |
| 2024-05-29 | 24.13 | $22.28 | 50600 |
| 2024-05-28 | 23.86 | $22.45 | 48700 |
| 2024-05-24 | 23.88 | $22.62 | 25800 |
| 2024-05-23 | 23.48 | $22.47 | 67700 |
| 2024-05-22 | 23.05 | $22.73 | 44800 |
| 2024-05-21 | 22.94 | $22.77 | 45300 |
| 2024-05-20 | 23.02 | $22.88 | 32300 |
| 2024-05-17 | 23.20 | $22.93 | 33200 |
| 2024-05-16 | 23.32 | $23.01 | 38900 |
| 2024-05-15 | 23.57 | $22.90 | 56900 |
| 2024-05-14 | 23.72 | $22.60 | 52900 |
| 2024-05-13 | 23.87 | $22.91 | 44700 |
| 2024-05-10 | 24.54 | $22.89 | 29300 |
| 2024-05-09 | 24.85 | $23.03 | 34900 |
| 2024-05-08 | 25.41 | $23.11 | 107700 |
| 2024-05-07 | 26.04 | $23.27 | 54900 |
| 2024-05-06 | 27.01 | $23.21 | 35900 |
| 2024-05-03 | 27.66 | $23.03 | 44900 |
| 2024-05-02 | 28.04 | $22.75 | 42800 |
| 2024-05-01 | 27.80 | $22.64 | 78400 |
| 2024-04-30 | 27.41 | $22.43 | 80400 |
| 2024-04-29 | 27.04 | $22.67 | 59300 |
| 2024-04-26 | 26.80 | $22.51 | 48000 |
| 2024-04-25 | 26.55 | $22.65 | 61300 |
| 2024-04-24 | 26.03 | $22.96 | 39300 |
| 2024-04-23 | 26.00 | $22.97 | 54400 |
| 2024-04-22 | 25.92 | $22.71 | 58200 |
| 2024-04-19 | 25.38 | $22.75 | 23900 |
| 2024-04-18 | 24.81 | $22.66 | 62600 |
| 2024-04-17 | 24.07 | $22.64 | 41700 |
| 2024-04-16 | 23.29 | $22.40 | 79900 |
| 2024-04-15 | 21.60 | $22.25 | 93500 |
| 2024-04-12 | 19.90 | $23.17 | 35800 |
| 2024-04-11 | 19.12 | $23.15 | 49200 |
| 2024-04-10 | 18.30 | $23.35 | 73200 |
| 2024-04-09 | 17.58 | $23.72 | 39300 |
| 2024-04-08 | 17.72 | $23.77 | 54500 |
| 2024-04-05 | 17.88 | $23.74 | 55700 |
| 2024-04-04 | 17.92 | $23.66 | 48500 |
| 2024-04-03 | 18.11 | $23.58 | 88000 |
| 2024-04-02 | 17.92 | $23.48 | 38600 |
| 2024-04-01 | 17.72 | $23.77 | 209200 |
| 2024-03-28 | 17.74 | $23.50 | 353300 |
| 2024-03-27 | 17.77 | $24.14 | 72800 |
| 2024-03-26 | 18.33 | $24.26 | 34500 |
| 2024-03-25 | 18.93 | $24.17 | 48700 |
| 2024-03-22 | 19.47 | $24.38 | 48100 |
| 2024-03-21 | 19.28 | $24.53 | 102200 |
| 2024-03-20 | 18.78 | $24.44 | 55500 |
| 2024-03-19 | 18.70 | $24.38 | 65000 |
| 2024-03-18 | 18.62 | $24.21 | 41300 |
| 2024-03-15 | 19.04 | $24.20 | 42400 |
| 2024-03-14 | 19.48 | $24.24 | 62800 |
| 2024-03-13 | 19.48 | $24.45 | 47000 |
| 2024-03-12 | 19.07 | $24.36 | 31700 |
| 2024-03-11 | 18.78 | $24.39 | 50200 |
| 2024-03-08 | 18.30 | $24.43 | 46800 |
| 2024-03-07 | 17.62 | $24.39 | 92600 |
| 2024-03-06 | 16.94 | $24.25 | 52500 |
| 2024-03-05 | 16.58 | $24.07 | 38900 |
| 2024-03-04 | 16.59 | $23.94 | 49700 |
| 2024-03-01 | 16.51 | $24.10 | 53300 |
| 2024-02-29 | 16.42 | $24.16 | 271300 |
| 2024-02-28 | 16.32 | $23.73 | 44300 |
| 2024-02-27 | 17.06 | $23.70 | 29400 |
| 2024-02-26 | 17.89 | $23.78 | 31600 |
| 2024-02-23 | 18.58 | $23.84 | 55700 |
| 2024-02-22 | 19.30 | $23.47 | 45800 |
| 2024-02-21 | 19.79 | $23.26 | 35900 |
| 2024-02-20 | 20.11 | $23.35 | 51100 |
| 2024-02-16 | 20.13 | $23.28 | 43600 |
| 2024-02-15 | 20.29 | $23.42 | 37700 |
| 2024-02-14 | 20.60 | $23.34 | 65500 |
| 2024-02-13 | 20.92 | $23.50 | 28000 |
| 2024-02-12 | 21.80 | $23.80 | 51400 |
| 2024-02-09 | 22.51 | $23.76 | 80000 |
| 2024-02-08 | 22.88 | $23.95 | 44900 |
| 2024-02-07 | 23.28 | $23.82 | 38600 |
| 2024-02-06 | 23.97 | $23.85 | 27100 |
| 2024-02-05 | 24.58 | $23.96 | 47100 |
| 2024-02-02 | 24.67 | $24.15 | 59100 |
| 2024-02-01 | 24.40 | $24.29 | 72400 |
| 2024-01-31 | 24.12 | $24.00 | 101700 |
| 2024-01-30 | 24.42 | $23.90 | 57600 |
| 2024-01-29 | 24.64 | $23.95 | 36100 |
| 2024-01-26 | 24.88 | $23.89 | 29700 |
| 2024-01-25 | 24.97 | $23.89 | 46500 |
| 2024-01-24 | 25.07 | $23.74 | 60000 |
| 2024-01-23 | 25.47 | $23.70 | 56900 |
| 2024-01-22 | 26.04 | $23.67 | 73400 |
| 2024-01-19 | 26.66 | $23.44 | 78400 |
| 2024-01-18 | 27.70 | $23.43 | 119400 |
| 2024-01-17 | 28.55 | $23.47 | 65900 |
| 2024-01-16 | 29.49 | $23.55 | 68500 |
| 2024-01-12 | 30.37 | $24.01 | 76700 |
| 2024-01-11 | 29.80 | $24.02 | 34900 |
| 2024-01-10 | 29.21 | $24.00 | 169600 |
| 2024-01-09 | 28.54 | $24.07 | 39900 |
| 2024-01-08 | 27.85 | $24.08 | 36500 |
| 2024-01-05 | 27.15 | $23.93 | 327000 |
| 2024-01-04 | 26.42 | $23.98 | 96300 |
| 2024-01-03 | 25.77 | $23.85 | 190700 |
| 2024-01-02 | 25.22 | $23.71 | 69300 |
| 2023-12-29 | 24.91 | $23.45 | 151500 |
| 2023-12-28 | 24.48 | $23.53 | 88400 |
| 2023-12-27 | 24.08 | $23.67 | 58700 |
| 2023-12-26 | 23.26 | $23.54 | 84800 |
| 2023-12-22 | 22.43 | $23.63 | 68700 |
| 2023-12-21 | 21.61 | $23.58 | 98200 |
| 2023-12-20 | 20.74 | $23.34 | 69900 |
| 2023-12-19 | 20.06 | $23.25 | 69900 |
| 2023-12-18 | 19.49 | $23.12 | 70200 |
| 2023-12-15 | 18.89 | $23.48 | 72800 |
| 2023-12-14 | 17.80 | $23.50 | 114200 |
| 2023-12-13 | 16.86 | $22.85 | 82900 |
| 2023-12-12 | 16.72 | $22.37 | 40200 |
| 2023-12-11 | 17.16 | $22.33 | 64900 |
| 2023-12-08 | 17.83 | $22.36 | 34700 |
| 2023-12-07 | 18.40 | $22.52 | 76000 |
| 2023-12-06 | 18.44 | $22.50 | 89200 |
| 2023-12-05 | 18.48 | $22.49 | 109200 |
| 2023-12-04 | 18.59 | $22.51 | 103000 |
| 2023-12-01 | 18.70 | $22.78 | 57900 |
| 2023-11-30 | 18.25 | $22.78 | 233800 |
| 2023-11-29 | 17.77 | $22.48 | 84400 |
| 2023-11-28 | 17.78 | $22.14 | 49600 |
| 2023-11-27 | 18.23 | $22.19 | 53600 |
| 2023-11-24 | 18.79 | $21.98 | 18300 |
| 2023-11-22 | 19.63 | $21.90 | 43000 |
| 2023-11-21 | 20.51 | $22.10 | 47700 |
| 2023-11-20 | 21.23 | $22.22 | 38900 |
| 2023-11-17 | 21.42 | $22.25 | 36500 |
| 2023-11-16 | 21.56 | $22.15 | 45800 |
| 2023-11-15 | 21.70 | $22.38 | 45000 |
| 2023-11-14 | 21.34 | $22.47 | 71800 |
| 2023-11-13 | 20.96 | $22.05 | 54500 |
| 2023-11-10 | 21.18 | $21.95 | 66300 |
| 2023-11-09 | 21.41 | $21.81 | 143800 |
| 2023-11-08 | 21.79 | $21.95 | 98600 |
| 2023-11-07 | 22.19 | $21.78 | 46500 |
| 2023-11-06 | 22.64 | $22.00 | 105400 |
| 2023-11-03 | 22.67 | $22.05 | 73600 |
| 2023-11-02 | 22.80 | $21.61 | 86300 |
| 2023-11-01 | 23.39 | $21.13 | 148000 |
| 2023-10-31 | 24.24 | $20.95 | 157200 |
| 2023-10-30 | 24.68 | $20.85 | 90300 |
| 2023-10-27 | 24.98 | $20.70 | 91100 |
| 2023-10-26 | 25.10 | $20.79 | 59000 |
| 2023-10-25 | 25.40 | $20.80 | 60000 |
| 2023-10-24 | 25.80 | $20.89 | 59300 |
| 2023-10-23 | 26.07 | $20.64 | 65400 |
| 2023-10-20 | 25.79 | $20.57 | 51700 |
| 2023-10-19 | 25.21 | $20.32 | 59700 |
| 2023-10-18 | 24.67 | $20.36 | 128100 |
| 2023-10-17 | 23.78 | $20.35 | 93200 |
| 2023-10-16 | 22.85 | $20.53 | 95800 |
| 2023-10-13 | 22.12 | $21.05 | 71200 |
| 2023-10-12 | 22.01 | $21.15 | 56500 |
| 2023-10-11 | 21.96 | $21.26 | 38500 |
| 2023-10-10 | 22.00 | $21.07 | 368800 |
| 2023-10-09 | 21.60 | $20.87 | 36000 |
| 2023-10-06 | 20.77 | $20.63 | 93800 |
| 2023-10-05 | 19.65 | $20.71 | 79200 |
| 2023-10-04 | 18.63 | $20.79 | 103700 |
| 2023-10-03 | 17.55 | $20.86 | 175900 |
| 2023-10-02 | 16.58 | $21.65 | 92800 |
| 2023-09-29 | 16.85 | $21.99 | 248000 |
| 2023-09-28 | 17.64 | $21.84 | 191500 |
| 2023-09-27 | 17.42 | $21.78 | 58000 |
| 2023-09-26 | 17.20 | $21.81 | 81200 |
| 2023-09-25 | 16.99 | $22.06 | 62100 |
| 2023-09-22 | 17.12 | $22.04 | 45300 |
| 2023-09-21 | 17.49 | $22.06 | 44700 |
| 2023-09-20 | 17.92 | $22.50 | 33400 |
| 2023-09-19 | 18.86 | $22.26 | 30100 |
| 2023-09-18 | 19.31 | $22.22 | 51200 |
| 2023-09-15 | 19.68 | $22.33 | 51800 |
| 2023-09-14 | 20.18 | $22.33 | 48800 |
| 2023-09-13 | 20.70 | $22.16 | 39000 |
| 2023-09-12 | 20.98 | $22.14 | 46700 |
| 2023-09-11 | 21.10 | $22.14 | 59500 |
| 2023-09-08 | 21.24 | $22.36 | 26300 |
| 2023-09-07 | 21.92 | $22.35 | 29100 |
| 2023-09-06 | 22.55 | $22.32 | 47500 |
| 2023-09-05 | 23.37 | $22.55 | 118400 |
| 2023-09-01 | 24.50 | $22.72 | 63200 |
| 2023-08-31 | 25.60 | $22.59 | 332100 |
| 2023-08-30 | 26.77 | $22.40 | 36700 |
| 2023-08-29 | 27.76 | $22.36 | 42900 |
| 2023-08-28 | 28.71 | $22.19 | 25200 |
| 2023-08-25 | 29.19 | $22.10 | 35600 |
| 2023-08-24 | 29.69 | $22.18 | 56300 |
| 2023-08-23 | 29.87 | $22.21 | 44100 |
| 2023-08-22 | 30.06 | $21.92 | 65600 |
| 2023-08-21 | 29.92 | $22.05 | 40000 |
| 2023-08-18 | 29.98 | $22.22 | 327500 |
| 2023-08-17 | 30.24 | $22.18 | 85500 |
| 2023-08-16 | 30.53 | $22.23 | 92100 |
| 2023-08-15 | 30.59 | $22.17 | 449000 |
| 2023-08-14 | 30.77 | $22.22 | 29900 |
| 2023-08-11 | 30.64 | $22.23 | 36400 |
| 2023-08-10 | 30.50 | $22.00 | 36100 |
| 2023-08-09 | 30.08 | $21.98 | 40000 |
| 2023-08-08 | 29.64 | $22.03 | 39000 |
| 2023-08-07 | 29.19 | $22.05 | 56500 |
| 2023-08-04 | 28.71 | $22.00 | 43200 |
| 2023-08-03 | 28.25 | $21.92 | 51800 |
| 2023-08-02 | 27.33 | $22.07 | 70800 |
| 2023-08-01 | 26.36 | $22.11 | 68500 |
| 2023-07-31 | 25.42 | $22.19 | 104700 |
| 2023-07-28 | 24.43 | $22.35 | 44300 |
| 2023-07-27 | 23.61 | $22.20 | 60300 |
| 2023-07-26 | 22.74 | $22.40 | 56300 |
| 2023-07-25 | 21.89 | $22.26 | 77000 |
| 2023-07-24 | 20.51 | $22.18 | 76800 |
| 2023-07-21 | 19.18 | $22.49 | 26800 |
| 2023-07-20 | 17.93 | $22.47 | 55100 |
| 2023-07-19 | 16.61 | $22.57 | 113700 |
| 2023-07-18 | 15.39 | $22.58 | 177600 |
| 2023-07-17 | 13.46 | $21.73 | 232200 |
| 2023-07-14 | 11.43 | $23.23 | 56400 |
| 2023-07-13 | 10.74 | $23.99 | 43400 |
| 2023-07-12 | 11.14 | $23.95 | 52800 |
| 2023-07-11 | 11.56 | $23.86 | 33300 |
| 2023-07-10 | 12.03 | $23.67 | 19700 |
| 2023-07-07 | 12.18 | $23.64 | 18400 |
| 2023-07-06 | 12.33 | $23.55 | 50900 |
| 2023-07-05 | 12.36 | $23.80 | 58900 |
| 2023-07-03 | 12.76 | $24.03 | 42000 |
| 2023-06-30 | 12.94 | $24.00 | 261800 |
| 2023-06-29 | 13.23 | $23.35 | 38800 |
| 2023-06-28 | 12.93 | $23.51 | 36700 |
| 2023-06-27 | 12.89 | $23.41 | 19600 |
| 2023-06-26 | 12.88 | $23.60 | 35900 |
| 2023-06-23 | 13.21 | $23.63 | 22300 |
| 2023-06-22 | 13.72 | $23.80 | 155000 |
| 2023-06-21 | 14.25 | $23.59 | 219000 |
| 2023-06-20 | 13.94 | $23.13 | 39800 |
| 2023-06-16 | 13.05 | $23.35 | 29400 |
| 2023-06-15 | 12.62 | $23.34 | 28400 |
| 2023-06-14 | 11.98 | $23.22 | 41900 |
| 2023-06-13 | 11.31 | $23.46 | 42500 |
| 2023-06-12 | 11.19 | $23.48 | 37000 |
| 2023-06-09 | 11.15 | $23.62 | 67200 |
| 2023-06-08 | 11.33 | $23.63 | 47200 |
| 2023-06-07 | 11.76 | $23.66 | 50300 |
| 2023-06-06 | 12.27 | $23.81 | 35600 |
| 2023-06-05 | 12.58 | $23.90 | 81600 |
| 2023-06-02 | 12.58 | $24.02 | 74000 |
| 2023-06-01 | 12.52 | $24.02 | 34300 |
| 2023-05-31 | 12.57 | $23.87 | 429800 |
| 2023-05-30 | 12.78 | $23.82 | 81400 |
| 2023-05-26 | 13.30 | $23.76 | 44100 |
| 2023-05-25 | 13.91 | $23.74 | 107400 |
| 2023-05-24 | 14.50 | $23.71 | 74300 |
| 2023-05-23 | 15.12 | $23.65 | 52300 |
| 2023-05-22 | 15.59 | $23.50 | 27900 |
| 2023-05-19 | 15.60 | $23.30 | 24600 |
| 2023-05-18 | 15.27 | $23.37 | 33500 |
| 2023-05-17 | 15.03 | $23.45 | 34200 |
| 2023-05-16 | 14.74 | $23.24 | 79600 |
| 2023-05-15 | 14.44 | $23.55 | 36900 |
| 2023-05-12 | 14.48 | $23.47 | 34800 |
| 2023-05-11 | 14.34 | $23.43 | 39500 |
| 2023-05-10 | 14.17 | $23.49 | 78300 |
| 2023-05-09 | 14.11 | $23.43 | 41500 |
| 2023-05-08 | 13.67 | $23.37 | 33900 |
| 2023-05-05 | 13.50 | $23.42 | 64100 |
| 2023-05-04 | 13.22 | $23.25 | 88600 |
| 2023-05-03 | 12.60 | $23.26 | 72800 |
| 2023-05-02 | 12.34 | $23.39 | 51100 |
| 2023-05-01 | 12.38 | $23.56 | 40500 |
| 2023-04-28 | 12.69 | $23.72 | 151200 |
| 2023-04-27 | 13.32 | $23.67 | 100500 |
| 2023-04-26 | 13.78 | $23.38 | 48700 |
| 2023-04-25 | 14.29 | $23.54 | 29200 |
| 2023-04-24 | 15.01 | $23.62 | 69800 |
| 2023-04-21 | 15.61 | $23.69 | 65700 |
| 2023-04-20 | 16.07 | $23.70 | 69000 |
| 2023-04-19 | 16.64 | $23.84 | 134900 |
| 2023-04-18 | 16.97 | $24.02 | 78400 |
| 2023-04-17 | 16.81 | $24.13 | 90100 |
| 2023-04-14 | 16.64 | $24.09 | 112700 |
| 2023-04-13 | 16.58 | $24.08 | 74500 |
| 2023-04-12 | 16.52 | $24.19 | 82100 |
| 2023-04-11 | 15.99 | $24.15 | 91900 |
| 2023-04-10 | 15.46 | $24.05 | 133500 |
| 2023-04-06 | 15.16 | $23.91 | 127200 |
| 2023-04-05 | 15.09 | $23.64 | 72500 |
| 2023-04-04 | 15.27 | $23.69 | 60400 |
| 2023-04-03 | 15.55 | $23.63 | 51800 |
| 2023-03-31 | 15.92 | $23.49 | 175400 |
| 2023-03-30 | 16.45 | $23.38 | 65500 |
| 2023-03-29 | 17.26 | $23.09 | 51400 |
| 2023-03-28 | 17.83 | $22.90 | 127900 |
| 2023-03-27 | 18.12 | $22.79 | 511800 |
| 2023-03-24 | 18.36 | $22.74 | 148400 |
| 2023-03-23 | 18.23 | $22.72 | 1.2M |
| 2023-03-22 | 18.18 | $22.87 | 74000 |
| 2023-03-21 | 18.21 | $22.90 | 41300 |
| 2023-03-20 | 18.27 | $22.85 | 75400 |
| 2023-03-17 | 18.33 | $23.13 | 58300 |
| 2023-03-16 | 18.39 | $23.42 | 71900 |
| 2023-03-15 | 18.99 | $22.50 | 66100 |
| 2023-03-14 | 17.87 | $22.56 | 91000 |
| 2023-03-13 | 17.06 | $22.42 | 216000 |
| 2023-03-10 | 15.66 | $22.71 | 56600 |
| 2023-03-09 | 14.68 | $22.83 | 51500 |
| 2023-03-08 | 13.92 | $23.16 | 37800 |
| 2023-03-07 | 13.76 | $23.24 | 39600 |
| 2023-03-06 | 13.72 | $23.35 | 35000 |
| 2023-03-03 | 13.90 | $23.32 | 86400 |
| 2023-03-02 | 14.10 | $23.27 | 94300 |
| 2023-03-01 | 14.02 | $23.32 | 37000 |
| 2023-02-28 | 14.54 | $23.49 | 151500 |
| 2023-02-27 | 15.20 | $23.55 | 48500 |
| 2023-02-24 | 15.99 | $23.40 | 39600 |
| 2023-02-23 | 16.53 | $23.46 | 31100 |
| 2023-02-22 | 17.10 | $23.12 | 39200 |
| 2023-02-21 | 16.95 | $22.82 | 70300 |
| 2023-02-17 | 16.87 | $23.26 | 62300 |
| 2023-02-16 | 17.32 | $23.14 | 80300 |
| 2023-02-15 | 17.90 | $23.30 | 49200 |
| 2023-02-14 | 18.84 | $23.35 | 153800 |
| 2023-02-13 | 19.83 | $23.50 | 68800 |
| 2023-02-10 | 20.27 | $23.43 | 34300 |
| 2023-02-09 | 20.73 | $23.52 | 132800 |
| 2023-02-08 | 21.22 | $23.58 | 44600 |
| 2023-02-07 | 21.97 | $23.51 | 36800 |
| 2023-02-06 | 22.76 | $23.60 | 37400 |
| 2023-02-03 | 23.34 | $23.83 | 74600 |
| 2023-02-02 | 23.70 | $24.03 | 67800 |
| 2023-02-01 | 23.27 | $23.91 | 231700 |
| 2023-01-31 | 22.83 | $24.01 | 127200 |
| 2023-01-30 | 22.48 | $24.00 | 48100 |
| 2023-01-27 | 22.15 | $23.88 | 31300 |
| 2023-01-26 | 21.80 | $23.99 | 37100 |
| 2023-01-25 | 21.14 | $23.99 | 47800 |
| 2023-01-24 | 20.49 | $24.00 | 53900 |
| 2023-01-23 | 19.65 | $24.00 | 63800 |
| 2023-01-20 | 18.87 | $23.97 | 50800 |
| 2023-01-19 | 18.15 | $23.94 | 42500 |
| 2023-01-18 | 17.40 | $23.80 | 98800 |
| 2023-01-17 | 16.70 | $23.52 | 98400 |
| 2023-01-13 | 16.35 | $23.41 | 98900 |
| 2023-01-12 | 16.05 | $23.58 | 173200 |
| 2023-01-11 | 15.58 | $23.35 | 83900 |
| 2023-01-10 | 15.42 | $23.08 | 86800 |
| 2023-01-09 | 15.66 | $22.99 | 250700 |
| 2023-01-06 | 15.91 | $22.94 | 207300 |
| 2023-01-05 | 16.30 | $22.53 | 78200 |
| 2023-01-04 | 16.97 | $22.46 | 63400 |
| 2023-01-03 | 17.39 | $21.88 | 53400 |
| 2022-12-30 | 17.23 | $21.68 | 229300 |
| 2022-12-29 | 16.22 | $21.75 | 87300 |
| 2022-12-28 | 15.28 | $21.74 | 172500 |
| 2022-12-27 | 14.28 | $22.13 | 121800 |
| 2022-12-23 | 13.74 | $22.51 | 115200 |
| 2022-12-22 | 13.80 | $22.63 | 99900 |
| 2022-12-21 | 14.03 | $22.77 | 143400 |
| 2022-12-20 | 14.68 | $22.76 | 92300 |
| 2022-12-19 | 15.34 | $22.77 | 67500 |
| 2022-12-16 | 16.14 | $22.76 | 130600 |
| 2022-12-15 | 16.76 | $22.75 | 138400 |
| 2022-12-14 | 17.54 | $22.77 | 86000 |
| 2022-12-13 | 18.40 | $22.71 | 124400 |
| 2022-12-12 | 19.30 | $22.40 | 68900 |
| 2022-12-09 | 19.61 | $22.52 | 59200 |
| 2022-12-08 | 20.08 | $22.70 | 84100 |
| 2022-12-07 | 20.85 | $22.70 | 121900 |
| 2022-12-06 | 21.66 | $22.84 | 55500 |
| 2022-12-05 | 22.52 | $22.92 | 89200 |
| 2022-12-02 | 23.68 | $23.41 | 64000 |
| 2022-12-01 | 24.56 | $23.14 | 57800 |
| 2022-11-30 | 25.78 | $22.80 | 120300 |
| 2022-11-29 | 26.75 | $22.55 | 59400 |
| 2022-11-28 | 27.62 | $22.84 | 39100 |
| 2022-11-25 | 29.06 | $22.80 | 32700 |
| 2022-11-23 | 30.48 | $22.79 | 65000 |
| 2022-11-22 | 32.08 | $22.64 | 60200 |
| 2022-11-21 | 33.54 | $22.66 | 33200 |
| 2022-11-18 | 35.07 | $22.65 | 51900 |
| 2022-11-17 | 36.66 | $22.65 | 50500 |
| 2022-11-16 | 38.22 | $22.76 | 38400 |
| 2022-11-15 | 40.10 | $22.77 | 84000 |
| 2022-11-14 | 42.00 | $22.39 | 45100 |
| 2022-11-11 | 43.77 | $22.65 | 79000 |
| 2022-11-10 | 46.07 | $22.56 | 74500 |
| 2022-11-09 | 48.18 | $21.27 | 93800 |
| 2022-11-08 | 48.45 | $21.40 | 106800 |
| 2022-11-07 | 48.25 | $21.07 | 75200 |
| 2022-11-04 | 47.45 | $21.16 | 94400 |
| 2022-11-03 | 46.60 | $21.29 | 75100 |
| 2022-11-02 | 45.85 | $21.37 | 59300 |
| 2022-11-01 | 45.11 | $21.34 | 149100 |
| 2022-10-31 | 44.33 | $21.48 | 304800 |
| 2022-10-28 | 43.68 | $21.90 | 43000 |
| 2022-10-27 | 43.28 | $21.75 | 49500 |
| 2022-10-26 | 42.87 | $21.79 | 70200 |
| 2022-10-25 | 42.32 | $21.63 | 169400 |
| 2022-10-24 | 41.15 | $21.35 | 40900 |
| 2022-10-21 | 39.32 | $21.30 | 88000 |
| 2022-10-20 | 37.41 | $21.60 | 51400 |
| 2022-10-19 | 35.50 | $22.09 | 56100 |
| 2022-10-18 | 33.76 | $22.35 | 135200 |
| 2022-10-17 | 31.92 | $22.64 | 44700 |
| 2022-10-14 | 30.43 | $22.82 | 70900 |
| 2022-10-13 | 28.94 | $23.25 | 49300 |
| 2022-10-12 | 27.73 | $23.34 | 35100 |
| 2022-10-11 | 26.68 | $23.47 | 39900 |
| 2022-10-10 | 25.80 | $23.44 | 41900 |
| 2022-10-07 | 24.87 | $23.63 | 40100 |
| 2022-10-06 | 24.32 | $23.89 | 46600 |
| 2022-10-05 | 24.09 | $24.01 | 53000 |
| 2022-10-04 | 24.21 | $24.12 | 81800 |
| 2022-10-03 | 24.60 | $24.10 | 104300 |
| 2022-09-30 | 24.83 | $24.08 | 540000 |
| 2022-09-29 | 24.72 | $24.00 | 135900 |
| 2022-09-28 | 24.61 | $24.24 | 83000 |
| 2022-09-27 | 24.57 | $24.05 | 96700 |
| 2022-09-26 | 23.76 | $23.83 | 83400 |
| 2022-09-23 | 23.00 | $24.00 | 154200 |
| 2022-09-22 | 22.46 | $24.23 | 74600 |
| 2022-09-21 | 22.43 | $24.41 | 60400 |
| 2022-09-20 | 22.67 | $24.28 | 72700 |
| 2022-09-19 | 22.24 | $24.33 | 70600 |
| 2022-09-16 | 22.01 | $24.37 | 56000 |
| 2022-09-15 | 21.75 | $24.42 | 64900 |
| 2022-09-14 | 21.94 | $24.45 | 72700 |
| 2022-09-13 | 22.14 | $24.33 | 86500 |
| 2022-09-12 | 21.71 | $24.41 | 125600 |
| 2022-09-09 | 21.73 | $24.34 | 53000 |
| 2022-09-08 | 21.15 | $23.96 | 72000 |
| 2022-09-07 | 19.74 | $24.18 | 53100 |
| 2022-09-06 | 18.49 | $24.11 | 93600 |
| 2022-09-02 | 17.24 | $24.23 | 44100 |
| 2022-09-01 | 16.25 | $24.34 | 127700 |
| 2022-08-31 | 15.34 | $24.43 | 129700 |
| 2022-08-30 | 14.59 | $24.46 | 33800 |
| 2022-08-29 | 13.97 | $24.50 | 35200 |
| 2022-08-26 | 13.50 | $24.55 | 34100 |
| 2022-08-25 | 13.24 | $24.70 | 22400 |
| 2022-08-24 | 13.01 | $24.55 | 35500 |
| 2022-08-23 | 12.47 | $24.55 | 673000 |
| 2022-08-22 | 11.39 | $24.63 | 33900 |
| 2022-08-19 | 10.71 | $24.75 | 51400 |
| 2022-08-18 | 10.33 | $24.81 | 14300 |
| 2022-08-17 | 10.32 | $24.81 | 58300 |
| 2022-08-16 | 10.16 | $24.88 | 37000 |
| 2022-08-15 | 10.23 | $24.85 | 32600 |
| 2022-08-12 | 10.30 | $24.84 | 17700 |
| 2022-08-11 | 10.14 | $24.84 | 35700 |
| 2022-08-10 | 9.97 | $24.92 | 55500 |
| 2022-08-09 | 9.61 | $24.78 | 37200 |
| 2022-08-08 | 9.23 | $24.95 | 29100 |
| 2022-08-05 | 9.15 | $24.87 | 71200 |
| 2022-08-04 | 9.08 | $24.98 | 127700 |
| 2022-08-03 | 9.33 | $25.05 | 48300 |
| 2022-08-02 | 9.79 | $25.08 | 187900 |
| 2022-08-01 | 10.28 | $24.85 | 73700 |
| 2022-07-29 | 10.01 | $24.95 | 173500 |
| 2022-07-28 | 9.72 | $24.78 | 87500 |
| 2022-07-27 | 10.15 | $24.80 | 36300 |
| 2022-07-26 | 10.61 | $24.75 | 36100 |
| 2022-07-25 | 11.10 | $24.78 | 35100 |
| 2022-07-22 | 11.57 | $24.71 | 33800 |
| 2022-07-21 | 11.97 | $24.72 | 39900 |
| 2022-07-20 | 12.27 | $24.66 | 90300 |
| 2022-07-19 | 12.53 | $24.63 | 47000 |
| 2022-07-18 | 12.91 | $24.54 | 152300 |
| 2022-07-15 | 13.15 | $24.55 | 74400 |
| 2022-07-14 | 13.27 | $24.51 | 56300 |
| 2022-07-13 | 13.10 | $24.80 | 37200 |
| 2022-07-12 | 13.22 | $24.85 | 31500 |
| 2022-07-11 | 12.78 | $24.88 | 38300 |
| 2022-07-08 | 12.44 | $24.77 | 68200 |
| 2022-07-07 | 12.14 | $24.75 | 92800 |
| 2022-07-06 | 11.82 | $24.73 | 66500 |
| 2022-07-05 | 11.85 | $24.75 | 66900 |
| 2022-07-01 | 11.98 | $24.77 | 44200 |
| 2022-06-30 | 12.18 | $24.65 | 82000 |
| 2022-06-29 | 12.38 | $24.64 | 15900 |
| 2022-06-28 | 13.03 | $24.60 | 30600 |
| 2022-06-27 | 13.72 | $24.57 | 22300 |
| 2022-06-24 | 14.44 | $24.65 | 54300 |
| 2022-06-23 | 14.93 | $24.54 | 48200 |
| 2022-06-22 | 15.22 | $24.39 | 40400 |
| 2022-06-21 | 15.43 | $24.48 | 39800 |
| 2022-06-17 | 15.65 | $24.43 | 43400 |
| 2022-06-16 | 15.88 | $24.51 | 63800 |
| 2022-06-15 | 15.80 | $24.58 | 45300 |
| 2022-06-14 | 15.98 | $24.29 | 82300 |
| 2022-06-13 | 15.26 | $24.32 | 137200 |
| 2022-06-10 | 14.66 | $24.72 | 92700 |
| 2022-06-09 | 14.98 | $24.91 | 49700 |
| 2022-06-08 | 15.42 | $25.07 | 28600 |
| 2022-06-07 | 15.35 | $25.09 | 38600 |
| 2022-06-06 | 15.29 | $25.03 | 50100 |
| 2022-06-03 | 15.24 | $25.09 | 50300 |
| 2022-06-02 | 15.24 | $25.06 | 79500 |
| 2022-06-01 | 15.05 | $25.02 | 71200 |
| 2022-05-31 | 14.84 | $25.10 | 250300 |
| 2022-05-27 | 14.63 | $25.14 | 174800 |
| 2022-05-26 | 13.76 | $25.07 | 138900 |
| 2022-05-25 | 12.84 | $25.11 | 287000 |
| 2022-05-24 | 12.15 | $24.97 | 46000 |
| 2022-05-23 | 11.76 | $24.91 | 89400 |
| 2022-05-20 | 11.34 | $24.76 | 118500 |
| 2022-05-19 | 11.16 | $24.73 | 105100 |
| 2022-05-18 | 11.16 | $24.62 | 76400 |
| 2022-05-17 | 11.39 | $24.58 | 112000 |
| 2022-05-16 | 11.37 | $24.70 | 63900 |
| 2022-05-13 | 11.73 | $24.51 | 53800 |
| 2022-05-12 | 12.06 | $24.48 | 70000 |
| 2022-05-11 | 12.17 | $24.32 | 86500 |
| 2022-05-10 | 11.96 | $24.31 | 71500 |
| 2022-05-09 | 11.72 | $24.20 | 147400 |
| 2022-05-06 | 11.17 | $24.43 | 164600 |
| 2022-05-05 | 10.83 | $24.63 | 172600 |
| 2022-05-04 | 11.24 | $24.79 | 178900 |
| 2022-05-03 | 11.68 | $24.55 | 260000 |
| 2022-05-02 | 11.49 | $24.52 | 379200 |
| 2022-04-29 | 11.29 | $24.79 | 302400 |
| 2022-04-28 | 11.52 | $24.80 | 134700 |
| 2022-04-27 | 11.79 | $24.58 | 84100 |
| 2022-04-26 | 11.80 | $24.69 | 60900 |
| 2022-04-25 | 12.22 | $24.67 | 102800 |
| 2022-04-22 | 12.60 | $24.63 | 132600 |
| 2022-04-21 | 12.55 | $24.58 | 95100 |
| 2022-04-20 | 12.57 | $24.70 | 77500 |
| 2022-04-19 | 12.80 | $24.58 | 154700 |
| 2022-04-18 | 12.53 | $24.59 | 105200 |
| 2022-04-14 | 12.32 | $24.57 | 98000 |
| 2022-04-13 | 12.13 | $24.60 | 111900 |
| 2022-04-12 | 11.90 | $24.88 | 73700 |
| 2022-04-11 | 12.47 | $24.81 | 364700 |
| 2022-04-08 | 12.88 | $24.91 | 137900 |
| 2022-04-07 | 13.54 | $24.91 | 48400 |
| 2022-04-06 | 14.17 | $24.90 | 140700 |
| 2022-04-05 | 14.53 | $25.10 | 156500 |
| 2022-04-04 | 15.04 | $25.32 | 47100 |
| 2022-04-01 | 15.19 | $25.23 | 42100 |
| 2022-03-31 | 15.35 | $25.26 | 131200 |
| 2022-03-30 | 15.11 | $25.38 | 113100 |
| 2022-03-29 | 15.06 | $25.14 | 77000 |
| 2022-03-28 | 15.73 | $25.04 | 44500 |
| 2022-03-25 | 16.01 | $24.90 | 193800 |
| 2022-03-24 | 16.03 | $24.97 | 59500 |
| 2022-03-23 | 16.29 | $24.96 | 53000 |
| 2022-03-22 | 16.53 | $24.94 | 111100 |
| 2022-03-21 | 16.73 | $24.95 | 65200 |
| 2022-03-18 | 16.98 | $25.07 | 46100 |
| 2022-03-17 | 17.79 | $25.08 | 52600 |
| 2022-03-16 | 18.36 | $24.90 | 81300 |
| 2022-03-15 | 18.63 | $24.87 | 101900 |
| 2022-03-14 | 18.60 | $24.75 | 191500 |
| 2022-03-11 | 18.52 | $24.95 | 66600 |
| 2022-03-10 | 19.07 | $24.96 | 126200 |
| 2022-03-09 | 19.47 | $25.00 | 52000 |
| 2022-03-08 | 20.06 | $24.91 | 97600 |
| 2022-03-07 | 20.00 | $24.90 | 277300 |
| 2022-03-04 | 19.97 | $25.02 | 101900 |
| 2022-03-03 | 20.38 | $25.03 | 61100 |
| 2022-03-02 | 20.99 | $25.04 | 66500 |
| 2022-03-01 | 21.36 | $25.05 | 79100 |
| 2022-02-28 | 21.75 | $24.97 | 129400 |
| 2022-02-25 | 22.16 | $25.07 | 39900 |
| 2022-02-24 | 22.43 | $24.93 | 168000 |
| 2022-02-23 | 22.08 | $24.97 | 67100 |
| 2022-02-22 | 22.27 | $25.09 | 89400 |
| 2022-02-18 | 22.87 | $25.15 | 98900 |
| 2022-02-17 | 23.62 | $25.16 | 71700 |
| 2022-02-16 | 24.17 | $25.25 | 94800 |
| 2022-02-15 | 24.76 | $25.15 | 69800 |
| 2022-02-14 | 25.38 | $25.13 | 194800 |
| 2022-02-11 | 25.03 | $25.14 | 130200 |
| 2022-02-10 | 25.05 | $25.26 | 153200 |
| 2022-02-09 | 24.63 | $25.20 | 71900 |
| 2022-02-08 | 24.24 | $25.16 | 135900 |
| 2022-02-07 | 23.78 | $25.26 | 92000 |
| 2022-02-04 | 23.49 | $25.28 | 60100 |
| 2022-02-03 | 22.97 | $25.33 | 63000 |
| 2022-02-02 | 22.43 | $25.39 | 86900 |
| 2022-02-01 | 22.27 | $25.48 | 75000 |
| 2022-01-31 | 22.38 | $25.45 | 135200 |
| 2022-01-28 | 22.50 | $25.35 | 89300 |
| 2022-01-27 | 21.80 | $25.36 | 102100 |
| 2022-01-26 | 21.20 | $25.43 | 100200 |
| 2022-01-25 | 20.89 | $25.45 | 98100 |
| 2022-01-24 | 20.57 | $25.47 | 65400 |
| 2022-01-21 | 20.13 | $25.53 | 71100 |
| 2022-01-20 | 19.95 | $25.51 | 79100 |
| 2022-01-19 | 19.83 | $25.51 | 63200 |
| 2022-01-18 | 19.56 | $25.52 | 85500 |
| 2022-01-14 | 19.27 | $25.70 | 64000 |
| 2022-01-13 | 19.34 | $25.73 | 48000 |
| 2022-01-12 | 19.50 | $25.98 | 38500 |
| 2022-01-11 | 20.19 | $26.05 | 44700 |
| 2022-01-10 | 20.92 | $25.90 | 53500 |
| 2022-01-07 | 21.86 | $25.97 | 51900 |
| 2022-01-06 | 22.89 | $25.97 | 155900 |
| 2022-01-05 | 23.98 | $25.77 | 84500 |
| 2022-01-04 | 25.12 | $25.86 | 57000 |
| 2022-01-03 | 25.88 | $25.98 | 46900 |
| 2021-12-31 | 27.12 | $26.07 | 104500 |
| 2021-12-30 | 28.40 | $26.07 | 62100 |
| 2021-12-29 | 29.68 | $25.94 | 37200 |
| 2021-12-28 | 30.40 | $25.88 | 39700 |
| 2021-12-27 | 30.90 | $25.84 | 42500 |
| 2021-12-23 | 31.43 | $25.89 | 40600 |
| 2021-12-22 | 32.11 | $25.86 | 103900 |
| 2021-12-21 | 32.49 | $25.82 | 75400 |
| 2021-12-20 | 32.70 | $25.76 | 60900 |
| 2021-12-17 | 32.77 | $25.83 | 105500 |
| 2021-12-16 | 32.97 | $25.93 | 33600 |
| 2021-12-15 | 33.29 | $25.83 | 61400 |
| 2021-12-14 | 33.39 | $25.84 | 41100 |
| 2021-12-13 | 33.50 | $25.89 | 35400 |
| 2021-12-10 | 33.61 | $25.85 | 37900 |
| 2021-12-09 | 33.77 | $25.87 | 34600 |
| 2021-12-08 | 33.95 | $25.88 | 88600 |
| 2021-12-07 | 34.13 | $26.00 | 56900 |
| 2021-12-06 | 34.58 | $25.95 | 35500 |
| 2021-12-03 | 34.65 | $25.92 | 78400 |
| 2021-12-02 | 34.61 | $25.92 | 75500 |
| 2021-12-01 | 34.63 | $25.91 | 66600 |
| 2021-11-30 | 34.70 | $25.98 | 340200 |
| 2021-11-29 | 34.77 | $25.78 | 47300 |
| 2021-11-26 | 33.87 | $25.69 | 244900 |
| 2021-11-24 | 32.89 | $25.91 | 69300 |
| 2021-11-23 | 33.45 | $25.93 | 47200 |
| 2021-11-22 | 34.05 | $25.99 | 162500 |
| 2021-11-19 | 34.67 | $25.88 | 39000 |
| 2021-11-18 | 34.68 | $25.91 | 69400 |
| 2021-11-17 | 34.69 | $25.90 | 60300 |
| 2021-11-16 | 34.47 | $25.94 | 43300 |
| 2021-11-15 | 34.36 | $25.97 | 233100 |
| 2021-11-12 | 34.28 | $25.96 | 66600 |
| 2021-11-11 | 34.21 | $25.99 | 40600 |
| 2021-11-10 | 34.29 | $26.03 | 108000 |
| 2021-11-09 | 34.44 | $26.05 | 26300 |
| 2021-11-08 | 34.59 | $26.03 | 86200 |
| 2021-11-05 | 34.78 | $26.08 | 71600 |
| 2021-11-04 | 35.10 | $26.09 | 467700 |
| 2021-11-03 | 35.45 | $26.12 | 54300 |
| 2021-11-02 | 35.90 | $26.11 | 57600 |
| 2021-11-01 | 36.37 | $26.12 | 99200 |
| 2021-10-29 | 36.87 | $26.12 | 200700 |
| 2021-10-28 | 37.40 | $26.26 | 65000 |
| 2021-10-27 | 38.21 | $26.33 | 48500 |
| 2021-10-26 | 39.15 | $26.30 | 64600 |
| 2021-10-25 | 40.06 | $26.27 | 57100 |
| 2021-10-22 | 40.87 | $26.28 | 33700 |
| 2021-10-21 | 41.71 | $26.29 | 19200 |
| 2021-10-20 | 42.67 | $26.30 | 62200 |
| 2021-10-19 | 43.68 | $26.27 | 36900 |
| 2021-10-18 | 44.75 | $26.29 | 39100 |
| 2021-10-15 | 45.89 | $26.29 | 31800 |
| 2021-10-14 | 47.10 | $26.39 | 67500 |
| 2021-10-13 | 48.39 | $26.54 | 55100 |
| 2021-10-12 | 49.86 | $26.32 | 48900 |
| 2021-10-11 | 50.99 | $26.30 | 21400 |
| 2021-10-08 | 52.14 | $26.19 | 46900 |
| 2021-10-07 | 53.22 | $26.19 | 43800 |
| 2021-10-06 | 54.40 | $26.16 | 52300 |
| 2021-10-05 | 55.53 | $26.15 | 55300 |
| 2021-10-04 | 56.66 | $26.11 | 66300 |
| 2021-10-01 | 57.90 | $26.25 | 39400 |
| 2021-09-30 | 59.27 | $26.21 | 284900 |
| 2021-09-29 | 60.72 | $26.19 | 66200 |
| 2021-09-28 | 61.71 | $25.96 | 77200 |
| 2021-09-27 | 62.86 | $26.15 | 60600 |
| 2021-09-24 | 63.42 | $26.20 | 35200 |
| 2021-09-23 | 63.83 | $26.25 | 41300 |
| 2021-09-22 | 64.26 | $26.41 | 87900 |
| 2021-09-21 | 64.74 | $26.14 | 42800 |
| 2021-09-20 | 65.42 | $26.15 | 51500 |
| 2021-09-17 | 66.14 | $26.25 | 36600 |
| 2021-09-16 | 66.57 | $26.26 | 44600 |
| 2021-09-15 | 67.03 | $26.23 | 60900 |
| 2021-09-14 | 67.43 | $26.26 | 45100 |
| 2021-09-13 | 67.83 | $26.28 | 37900 |
| 2021-09-10 | 68.16 | $26.31 | 37400 |
| 2021-09-09 | 68.50 | $26.27 | 21300 |
| 2021-09-08 | 68.88 | $26.20 | 49300 |
| 2021-09-07 | 69.28 | $26.31 | 19300 |
| 2021-09-03 | 69.54 | $26.44 | 34400 |
| 2021-09-02 | 69.75 | $26.45 | 28500 |
| 2021-09-01 | 69.93 | $26.37 | 53600 |
| 2021-08-31 | 70.16 | $26.23 | 320700 |
| 2021-08-30 | 70.40 | $26.40 | 61900 |
| 2021-08-27 | 70.16 | $26.52 | 51600 |
| 2021-08-26 | 69.92 | $26.33 | 25700 |
| 2021-08-25 | 69.70 | $26.38 | 37500 |
| 2021-08-24 | 69.42 | $26.37 | 34100 |
| 2021-08-23 | 69.13 | $26.33 | 34700 |
| 2021-08-20 | 68.83 | $26.37 | 30300 |
| 2021-08-19 | 68.44 | $26.35 | 60300 |
| 2021-08-18 | 68.04 | $26.42 | 38300 |
| 2021-08-17 | 67.27 | $26.44 | 44500 |
| 2021-08-16 | 66.41 | $26.46 | 35500 |
| 2021-08-13 | 65.51 | $26.49 | 54000 |
| 2021-08-12 | 64.50 | $26.51 | 38900 |
| 2021-08-11 | 63.44 | $26.39 | 26900 |
| 2021-08-10 | 62.34 | $26.37 | 50700 |
| 2021-08-09 | 61.17 | $26.55 | 36500 |
| 2021-08-06 | 59.75 | $26.62 | 47200 |
| 2021-08-05 | 58.20 | $26.61 | 52500 |
| 2021-08-04 | 56.57 | $26.54 | 50300 |
| 2021-08-03 | 54.86 | $26.57 | 46000 |
| 2021-08-02 | 53.05 | $26.58 | 71200 |
| 2021-07-30 | 51.13 | $26.50 | 176100 |
| 2021-07-29 | 49.13 | $26.21 | 49400 |
| 2021-07-28 | 47.02 | $26.13 | 29700 |
| 2021-07-27 | 44.82 | $26.11 | 29600 |
| 2021-07-26 | 42.49 | $26.14 | 23700 |
| 2021-07-23 | 39.98 | $26.16 | 58100 |
| 2021-07-22 | 37.33 | $26.13 | 40900 |
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