Is AGNC Investment Corp. (AGNCO) a Buy, Sell, or Hold?
Enter your email address below for free access to our AGNC Investment Corp. (AGNCO) research center and poll results.
NASDAQ : AGNCO
AGNC Investment Corp.
$25.35 USD
-$0.06 (-0.24%)
- Volume
- 28.84K
- Average Volume
- 24.73K
- Market Capitalization
- $9.79B
- P/E Ratio
- 8.53
- Dividend Yield
- 13.19%
- Price Target
- Year High
- $25.75
- Year Low
- $24.39
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.15
- Current Ratio
- $0.02
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
25.37
2026-07-20
Close Price
$25.35
Vol: 28885
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.03
Average
24.10
Maximum
26.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.37 | $25.35 | 28885 |
| 2026-07-17 | 25.38 | $25.41 | 7800 |
| 2026-07-16 | 25.39 | $25.36 | 5400 |
| 2026-07-15 | 25.40 | $25.34 | 41299 |
| 2026-07-14 | 25.41 | $25.35 | 11625 |
| 2026-07-13 | 25.42 | $25.33 | 21400 |
| 2026-07-10 | 25.43 | $25.33 | 12559 |
| 2026-07-09 | 25.44 | $25.33 | 20511 |
| 2026-07-08 | 25.45 | $25.34 | 26520 |
| 2026-07-07 | 25.46 | $25.34 | 39700 |
| 2026-07-06 | 25.47 | $25.30 | 50303 |
| 2026-07-02 | 25.48 | $25.17 | 28066 |
| 2026-07-01 | 25.50 | $25.12 | 69500 |
| 2026-06-30 | 25.52 | $25.40 | 292303 |
| 2026-06-29 | 25.53 | $25.52 | 87400 |
| 2026-06-26 | 25.53 | $25.42 | 49400 |
| 2026-06-25 | 25.54 | $25.45 | 25210 |
| 2026-06-24 | 25.55 | $25.46 | 28066 |
| 2026-06-23 | 25.55 | $25.47 | 14585 |
| 2026-06-22 | 25.56 | $25.53 | 25596 |
| 2026-06-18 | 25.55 | $25.60 | 26532 |
| 2026-06-17 | 25.55 | $25.58 | 7100 |
| 2026-06-16 | 25.55 | $25.57 | 11463 |
| 2026-06-15 | 25.55 | $25.62 | 18100 |
| 2026-06-12 | 25.54 | $25.56 | 25661 |
| 2026-06-11 | 25.54 | $25.57 | 18100 |
| 2026-06-10 | 25.54 | $25.54 | 24610 |
| 2026-06-09 | 25.54 | $25.51 | 14100 |
| 2026-06-08 | 25.55 | $25.50 | 18923 |
| 2026-06-05 | 25.55 | $25.53 | 16417 |
| 2026-06-04 | 25.54 | $25.52 | 13035 |
| 2026-06-03 | 25.55 | $25.50 | 10400 |
| 2026-06-02 | 25.55 | $25.57 | 4325 |
| 2026-06-01 | 25.54 | $25.62 | 16710 |
| 2026-05-29 | 25.53 | $25.57 | 14331 |
| 2026-05-28 | 25.53 | $25.60 | 10910 |
| 2026-05-27 | 25.52 | $25.52 | 12000 |
| 2026-05-26 | 25.51 | $25.53 | 27510 |
| 2026-05-22 | 25.51 | $25.57 | 8200 |
| 2026-05-21 | 25.50 | $25.49 | 7000 |
| 2026-05-20 | 25.50 | $25.57 | 12523 |
| 2026-05-19 | 25.49 | $25.52 | 17031 |
| 2026-05-18 | 25.48 | $25.52 | 8900 |
| 2026-05-15 | 25.46 | $25.53 | 12000 |
| 2026-05-14 | 25.45 | $25.56 | 9249 |
| 2026-05-13 | 25.43 | $25.55 | 8835 |
| 2026-05-12 | 25.41 | $25.58 | 31215 |
| 2026-05-11 | 25.38 | $25.56 | 16700 |
| 2026-05-08 | 25.36 | $25.51 | 12500 |
| 2026-05-07 | 25.33 | $25.49 | 17200 |
| 2026-05-06 | 25.30 | $25.54 | 19648 |
| 2026-05-05 | 25.26 | $25.50 | 13546 |
| 2026-05-04 | 25.22 | $25.45 | 7232 |
| 2026-05-01 | 25.18 | $25.49 | 5123 |
| 2026-04-30 | 25.14 | $25.48 | 24224 |
| 2026-04-29 | 25.09 | $25.44 | 14400 |
| 2026-04-28 | 25.07 | $25.40 | 12900 |
| 2026-04-27 | 25.05 | $25.37 | 6313 |
| 2026-04-24 | 25.03 | $25.46 | 9200 |
| 2026-04-23 | 25.01 | $25.50 | 18500 |
| 2026-04-22 | 24.99 | $25.43 | 29100 |
| 2026-04-21 | 24.98 | $25.25 | 41500 |
| 2026-04-20 | 24.98 | $25.19 | 41124 |
| 2026-04-17 | 24.98 | $25.18 | 43033 |
| 2026-04-16 | 24.98 | $25.16 | 70641 |
| 2026-04-15 | 24.99 | $25.15 | 86333 |
| 2026-04-14 | 25.01 | $25.12 | 66100 |
| 2026-04-13 | 25.02 | $24.99 | 24200 |
| 2026-04-10 | 25.04 | $24.99 | 72100 |
| 2026-04-09 | 25.07 | $24.93 | 45300 |
| 2026-04-08 | 25.09 | $24.80 | 34030 |
| 2026-04-07 | 25.12 | $24.66 | 34159 |
| 2026-04-06 | 25.16 | $24.68 | 31500 |
| 2026-04-02 | 25.20 | $24.61 | 83234 |
| 2026-04-01 | 25.24 | $24.56 | 105207 |
| 2026-03-31 | 25.28 | $24.96 | 216800 |
| 2026-03-30 | 25.30 | $24.92 | 168818 |
| 2026-03-27 | 25.33 | $25.02 | 42891 |
| 2026-03-26 | 25.34 | $25.06 | 23100 |
| 2026-03-25 | 25.37 | $25.23 | 14600 |
| 2026-03-24 | 25.38 | $25.21 | 20039 |
| 2026-03-23 | 25.40 | $25.20 | 20325 |
| 2026-03-20 | 25.41 | $25.14 | 39200 |
| 2026-03-19 | 25.43 | $25.30 | 30543 |
| 2026-03-18 | 25.44 | $25.34 | 16242 |
| 2026-03-17 | 25.44 | $25.38 | 15800 |
| 2026-03-16 | 25.45 | $25.43 | 26024 |
| 2026-03-13 | 25.45 | $25.44 | 14700 |
| 2026-03-12 | 25.45 | $25.45 | 52110 |
| 2026-03-11 | 25.45 | $25.43 | 19100 |
| 2026-03-10 | 25.46 | $25.44 | 32906 |
| 2026-03-09 | 25.46 | $25.41 | 35886 |
| 2026-03-06 | 25.46 | $25.41 | 22505 |
| 2026-03-05 | 25.46 | $25.41 | 7700 |
| 2026-03-04 | 25.47 | $25.40 | 12124 |
| 2026-03-03 | 25.47 | $25.41 | 14915 |
| 2026-03-02 | 25.47 | $25.43 | 26800 |
| 2026-02-27 | 25.47 | $25.31 | 135633 |
| 2026-02-26 | 25.48 | $25.55 | 25700 |
| 2026-02-25 | 25.48 | $25.52 | 7132 |
| 2026-02-24 | 25.47 | $25.52 | 16800 |
| 2026-02-23 | 25.47 | $25.52 | 12704 |
| 2026-02-20 | 25.46 | $25.48 | 16243 |
| 2026-02-19 | 25.46 | $25.49 | 23525 |
| 2026-02-18 | 25.45 | $25.45 | 30223 |
| 2026-02-17 | 25.45 | $25.48 | 30300 |
| 2026-02-13 | 25.44 | $25.46 | 6843 |
| 2026-02-12 | 25.43 | $25.45 | 5913 |
| 2026-02-11 | 25.42 | $25.50 | 12546 |
| 2026-02-10 | 25.41 | $25.48 | 9629 |
| 2026-02-09 | 25.40 | $25.48 | 5028 |
| 2026-02-06 | 25.38 | $25.46 | 23605 |
| 2026-02-05 | 25.37 | $25.49 | 35640 |
| 2026-02-04 | 25.35 | $25.46 | 7307 |
| 2026-02-03 | 25.34 | $25.47 | 10782 |
| 2026-02-02 | 25.32 | $25.43 | 27508 |
| 2026-01-30 | 25.31 | $25.48 | 14638 |
| 2026-01-29 | 25.28 | $25.49 | 57539 |
| 2026-01-28 | 25.29 | $25.43 | 14819 |
| 2026-01-27 | 25.30 | $25.42 | 15000 |
| 2026-01-26 | 25.31 | $25.43 | 27603 |
| 2026-01-23 | 25.31 | $25.40 | 39500 |
| 2026-01-22 | 25.32 | $25.42 | 34000 |
| 2026-01-21 | 25.32 | $25.40 | 55400 |
| 2026-01-20 | 25.33 | $25.32 | 7740 |
| 2026-01-16 | 25.33 | $25.30 | 30000 |
| 2026-01-15 | 25.34 | $25.30 | 22729 |
| 2026-01-14 | 25.34 | $25.26 | 22821 |
| 2026-01-13 | 25.35 | $25.26 | 16500 |
| 2026-01-12 | 25.35 | $25.22 | 9524 |
| 2026-01-09 | 25.36 | $25.23 | 19600 |
| 2026-01-08 | 25.37 | $25.19 | 7400 |
| 2026-01-07 | 25.37 | $25.15 | 30700 |
| 2026-01-06 | 25.38 | $25.17 | 29100 |
| 2026-01-05 | 25.39 | $25.15 | 39300 |
| 2026-01-02 | 25.40 | $25.13 | 16631 |
| 2025-12-31 | 25.41 | $25.01 | 95107 |
| 2025-12-30 | 25.42 | $25.62 | 29900 |
| 2025-12-29 | 25.41 | $25.59 | 8700 |
| 2025-12-26 | 25.39 | $25.57 | 19629 |
| 2025-12-24 | 25.37 | $25.56 | 8500 |
| 2025-12-23 | 25.35 | $25.48 | 10500 |
| 2025-12-22 | 25.33 | $25.55 | 13100 |
| 2025-12-19 | 25.32 | $25.49 | 23600 |
| 2025-12-18 | 25.30 | $25.45 | 9704 |
| 2025-12-17 | 25.29 | $25.40 | 28704 |
| 2025-12-16 | 25.28 | $25.37 | 10136 |
| 2025-12-15 | 25.28 | $25.35 | 8000 |
| 2025-12-12 | 25.27 | $25.34 | 8739 |
| 2025-12-11 | 25.27 | $25.40 | 14810 |
| 2025-12-10 | 25.26 | $25.33 | 22400 |
| 2025-12-09 | 25.26 | $25.28 | 30427 |
| 2025-12-08 | 25.26 | $25.31 | 15229 |
| 2025-12-05 | 25.25 | $25.37 | 14239 |
| 2025-12-04 | 25.24 | $25.38 | 12823 |
| 2025-12-03 | 25.24 | $25.37 | 22700 |
| 2025-12-02 | 25.23 | $25.28 | 33708 |
| 2025-12-01 | 25.22 | $25.28 | 37322 |
| 2025-11-28 | 25.22 | $25.17 | 47629 |
| 2025-11-26 | 25.22 | $25.19 | 19900 |
| 2025-11-25 | 25.22 | $25.18 | 17120 |
| 2025-11-24 | 25.22 | $25.20 | 13800 |
| 2025-11-21 | 25.22 | $25.19 | 15600 |
| 2025-11-20 | 25.22 | $25.14 | 13800 |
| 2025-11-19 | 25.23 | $25.26 | 15100 |
| 2025-11-18 | 25.23 | $25.26 | 18800 |
| 2025-11-17 | 25.23 | $25.26 | 19110 |
| 2025-11-14 | 25.22 | $25.23 | 23304 |
| 2025-11-13 | 25.22 | $25.26 | 11900 |
| 2025-11-12 | 25.22 | $25.30 | 12500 |
| 2025-11-11 | 25.21 | $25.27 | 8800 |
| 2025-11-10 | 25.21 | $25.23 | 10000 |
| 2025-11-07 | 25.21 | $25.23 | 12619 |
| 2025-11-06 | 25.21 | $25.21 | 11111 |
| 2025-11-05 | 25.21 | $25.23 | 9421 |
| 2025-11-04 | 25.21 | $25.19 | 14347 |
| 2025-11-03 | 25.21 | $25.17 | 45400 |
| 2025-10-31 | 25.21 | $25.13 | 53897 |
| 2025-10-30 | 25.21 | $25.18 | 22900 |
| 2025-10-29 | 25.21 | $25.21 | 17600 |
| 2025-10-28 | 25.21 | $25.23 | 8420 |
| 2025-10-27 | 25.24 | $25.22 | 21609 |
| 2025-10-24 | 25.26 | $25.25 | 19600 |
| 2025-10-23 | 25.28 | $25.27 | 16200 |
| 2025-10-22 | 25.30 | $25.23 | 14350 |
| 2025-10-21 | 25.32 | $25.24 | 51300 |
| 2025-10-20 | 25.34 | $25.17 | 34649 |
| 2025-10-17 | 25.37 | $25.17 | 8200 |
| 2025-10-16 | 25.39 | $25.18 | 40420 |
| 2025-10-15 | 25.42 | $25.26 | 54114 |
| 2025-10-14 | 25.44 | $25.27 | 14200 |
| 2025-10-13 | 25.45 | $25.24 | 28629 |
| 2025-10-10 | 25.47 | $25.11 | 36634 |
| 2025-10-09 | 25.49 | $25.19 | 18142 |
| 2025-10-08 | 25.51 | $25.23 | 27100 |
| 2025-10-07 | 25.53 | $25.23 | 16956 |
| 2025-10-06 | 25.55 | $25.23 | 25510 |
| 2025-10-03 | 25.56 | $25.17 | 21939 |
| 2025-10-02 | 25.59 | $25.16 | 32017 |
| 2025-10-01 | 25.61 | $25.22 | 45346 |
| 2025-09-30 | 25.62 | $25.70 | 59000 |
| 2025-09-29 | 25.61 | $25.67 | 38300 |
| 2025-09-26 | 25.60 | $25.66 | 15132 |
| 2025-09-25 | 25.59 | $25.62 | 351626 |
| 2025-09-24 | 25.59 | $25.62 | 10100 |
| 2025-09-23 | 25.58 | $25.69 | 12300 |
| 2025-09-22 | 25.57 | $25.70 | 8706 |
| 2025-09-19 | 25.56 | $25.74 | 37149 |
| 2025-09-18 | 25.55 | $25.69 | 35914 |
| 2025-09-17 | 25.54 | $25.59 | 77911 |
| 2025-09-16 | 25.55 | $25.52 | 82351 |
| 2025-09-15 | 25.54 | $25.57 | 42747 |
| 2025-09-12 | 25.54 | $25.64 | 34200 |
| 2025-09-11 | 25.54 | $25.64 | 36120 |
| 2025-09-10 | 25.53 | $25.52 | 48540 |
| 2025-09-09 | 25.53 | $25.60 | 16340 |
| 2025-09-08 | 25.53 | $25.54 | 28800 |
| 2025-09-05 | 25.53 | $25.62 | 30000 |
| 2025-09-04 | 25.52 | $25.61 | 48109 |
| 2025-09-03 | 25.52 | $25.47 | 44919 |
| 2025-09-02 | 25.52 | $25.49 | 21830 |
| 2025-08-29 | 25.52 | $25.42 | 116600 |
| 2025-08-28 | 25.54 | $25.56 | 12700 |
| 2025-08-27 | 25.54 | $25.49 | 8777 |
| 2025-08-26 | 25.55 | $25.50 | 8737 |
| 2025-08-25 | 25.55 | $25.50 | 16400 |
| 2025-08-22 | 25.55 | $25.48 | 13808 |
| 2025-08-21 | 25.55 | $25.54 | 9300 |
| 2025-08-20 | 25.55 | $25.56 | 14700 |
| 2025-08-19 | 25.54 | $25.65 | 10500 |
| 2025-08-18 | 25.54 | $25.48 | 20800 |
| 2025-08-15 | 25.54 | $25.49 | 11047 |
| 2025-08-14 | 25.53 | $25.55 | 4841 |
| 2025-08-13 | 25.53 | $25.53 | 21105 |
| 2025-08-12 | 25.52 | $25.53 | 17900 |
| 2025-08-11 | 25.51 | $25.54 | 18012 |
| 2025-08-08 | 25.50 | $25.50 | 17085 |
| 2025-08-07 | 25.49 | $25.54 | 21900 |
| 2025-08-06 | 25.47 | $25.52 | 12346 |
| 2025-08-05 | 25.45 | $25.52 | 45800 |
| 2025-08-04 | 25.44 | $25.58 | 30118 |
| 2025-08-01 | 25.41 | $25.64 | 20400 |
| 2025-07-31 | 25.39 | $25.69 | 82203 |
| 2025-07-30 | 25.37 | $25.57 | 6815 |
| 2025-07-29 | 25.34 | $25.56 | 23515 |
| 2025-07-28 | 25.33 | $25.53 | 36224 |
| 2025-07-25 | 25.34 | $25.46 | 70100 |
| 2025-07-24 | 25.35 | $25.50 | 43100 |
| 2025-07-23 | 25.36 | $25.49 | 26801 |
| 2025-07-22 | 25.38 | $25.50 | 30100 |
| 2025-07-21 | 25.40 | $25.50 | 20200 |
| 2025-07-18 | 25.41 | $25.43 | 43135 |
| 2025-07-17 | 25.42 | $25.47 | 34938 |
| 2025-07-16 | 25.43 | $25.38 | 19045 |
| 2025-07-15 | 25.44 | $25.36 | 24939 |
| 2025-07-14 | 25.45 | $25.32 | 18247 |
| 2025-07-11 | 25.47 | $25.25 | 20740 |
| 2025-07-10 | 25.48 | $25.21 | 19100 |
| 2025-07-09 | 25.49 | $25.12 | 108100 |
| 2025-07-08 | 25.51 | $25.17 | 12029 |
| 2025-07-07 | 25.52 | $25.14 | 19207 |
| 2025-07-03 | 25.53 | $25.16 | 8100 |
| 2025-07-02 | 25.54 | $25.18 | 33313 |
| 2025-07-01 | 25.55 | $25.08 | 27508 |
| 2025-06-30 | 25.56 | $25.40 | 359700 |
| 2025-06-27 | 25.55 | $25.71 | 7000 |
| 2025-06-26 | 25.54 | $25.71 | 9500 |
| 2025-06-25 | 25.53 | $25.70 | 24632 |
| 2025-06-24 | 25.52 | $25.84 | 12735 |
| 2025-06-23 | 25.50 | $25.79 | 36500 |
| 2025-06-20 | 25.48 | $25.78 | 186446 |
| 2025-06-18 | 25.46 | $25.69 | 13300 |
| 2025-06-17 | 25.44 | $25.64 | 28508 |
| 2025-06-16 | 25.43 | $25.64 | 15100 |
| 2025-06-13 | 25.43 | $25.56 | 36600 |
| 2025-06-12 | 25.42 | $25.53 | 22100 |
| 2025-06-11 | 25.41 | $25.48 | 13500 |
| 2025-06-10 | 25.41 | $25.43 | 15400 |
| 2025-06-09 | 25.41 | $25.47 | 15036 |
| 2025-06-06 | 25.40 | $25.41 | 25243 |
| 2025-06-05 | 25.39 | $25.43 | 18434 |
| 2025-06-04 | 25.38 | $25.42 | 10600 |
| 2025-06-03 | 25.37 | $25.32 | 22213 |
| 2025-06-02 | 25.36 | $25.31 | 43000 |
| 2025-05-30 | 25.36 | $25.21 | 77022 |
| 2025-05-29 | 25.35 | $25.48 | 8000 |
| 2025-05-28 | 25.33 | $25.47 | 14700 |
| 2025-05-27 | 25.30 | $25.47 | 12629 |
| 2025-05-23 | 25.28 | $25.42 | 4120 |
| 2025-05-22 | 25.25 | $25.40 | 23512 |
| 2025-05-21 | 25.22 | $25.32 | 17000 |
| 2025-05-20 | 25.19 | $25.43 | 4900 |
| 2025-05-19 | 25.15 | $25.48 | 28405 |
| 2025-05-16 | 25.10 | $25.47 | 10500 |
| 2025-05-15 | 25.05 | $25.41 | 31943 |
| 2025-05-14 | 25.01 | $25.41 | 20523 |
| 2025-05-13 | 24.96 | $25.43 | 27544 |
| 2025-05-12 | 24.91 | $25.45 | 40100 |
| 2025-05-09 | 24.84 | $25.30 | 39800 |
| 2025-05-08 | 24.79 | $25.20 | 14406 |
| 2025-05-07 | 24.77 | $25.18 | 30500 |
| 2025-05-06 | 24.74 | $25.18 | 15900 |
| 2025-05-05 | 24.69 | $25.15 | 25800 |
| 2025-05-02 | 24.67 | $25.25 | 28800 |
| 2025-05-01 | 24.65 | $25.05 | 14501 |
| 2025-04-30 | 24.65 | $25.05 | 43300 |
| 2025-04-29 | 24.66 | $24.99 | 21229 |
| 2025-04-28 | 24.69 | $24.97 | 18724 |
| 2025-04-25 | 24.72 | $24.95 | 25915 |
| 2025-04-24 | 24.77 | $24.76 | 31100 |
| 2025-04-23 | 24.82 | $24.75 | 23706 |
| 2025-04-22 | 24.88 | $24.65 | 16231 |
| 2025-04-21 | 24.94 | $24.40 | 43423 |
| 2025-04-17 | 25.01 | $24.56 | 41422 |
| 2025-04-16 | 25.07 | $24.45 | 36332 |
| 2025-04-15 | 25.14 | $24.46 | 35900 |
| 2025-04-14 | 25.21 | $24.53 | 31220 |
| 2025-04-11 | 25.28 | $23.95 | 111500 |
| 2025-04-10 | 25.38 | $24.30 | 63800 |
| 2025-04-09 | 25.46 | $24.75 | 180308 |
| 2025-04-08 | 25.51 | $24.59 | 72700 |
| 2025-04-07 | 25.57 | $24.25 | 165715 |
| 2025-04-04 | 25.64 | $24.67 | 118536 |
| 2025-04-03 | 25.69 | $24.88 | 120046 |
| 2025-04-02 | 25.73 | $25.10 | 36900 |
| 2025-04-01 | 25.76 | $25.16 | 73237 |
| 2025-03-31 | 25.79 | $25.59 | 129508 |
| 2025-03-28 | 25.79 | $25.67 | 38647 |
| 2025-03-27 | 25.79 | $25.84 | 39400 |
| 2025-03-26 | 25.77 | $25.85 | 8400 |
| 2025-03-25 | 25.76 | $25.88 | 13100 |
| 2025-03-24 | 25.74 | $25.87 | 16133 |
| 2025-03-21 | 25.73 | $25.81 | 16637 |
| 2025-03-20 | 25.72 | $25.86 | 15508 |
| 2025-03-19 | 25.70 | $25.85 | 7239 |
| 2025-03-18 | 25.68 | $25.84 | 14507 |
| 2025-03-17 | 25.66 | $25.86 | 34000 |
| 2025-03-14 | 25.64 | $25.90 | 44924 |
| 2025-03-13 | 25.61 | $25.88 | 57200 |
| 2025-03-12 | 25.59 | $25.85 | 24327 |
| 2025-03-11 | 25.56 | $25.78 | 67300 |
| 2025-03-10 | 25.54 | $25.72 | 66121 |
| 2025-03-07 | 25.52 | $25.55 | 32814 |
| 2025-03-06 | 25.52 | $25.75 | 20523 |
| 2025-03-05 | 25.50 | $25.73 | 51600 |
| 2025-03-04 | 25.48 | $25.68 | 65100 |
| 2025-03-03 | 25.47 | $25.68 | 16900 |
| 2025-02-28 | 25.45 | $25.58 | 19600 |
| 2025-02-27 | 25.44 | $25.55 | 10700 |
| 2025-02-26 | 25.43 | $25.55 | 12500 |
| 2025-02-25 | 25.43 | $25.58 | 35023 |
| 2025-02-24 | 25.41 | $25.63 | 24800 |
| 2025-02-21 | 25.40 | $25.52 | 15200 |
| 2025-02-20 | 25.40 | $25.44 | 23908 |
| 2025-02-19 | 25.40 | $25.47 | 23700 |
| 2025-02-18 | 25.39 | $25.42 | 18704 |
| 2025-02-14 | 25.39 | $25.48 | 14300 |
| 2025-02-13 | 25.38 | $25.38 | 28442 |
| 2025-02-12 | 25.37 | $25.39 | 17335 |
| 2025-02-11 | 25.36 | $25.38 | 14900 |
| 2025-02-10 | 25.35 | $25.37 | 43200 |
| 2025-02-07 | 25.34 | $25.35 | 47512 |
| 2025-02-06 | 25.34 | $25.40 | 23603 |
| 2025-02-05 | 25.33 | $25.41 | 15035 |
| 2025-02-04 | 25.32 | $25.41 | 16303 |
| 2025-02-03 | 25.32 | $25.37 | 14909 |
| 2025-01-31 | 25.31 | $25.26 | 51231 |
| 2025-01-30 | 25.32 | $25.41 | 15523 |
| 2025-01-29 | 25.34 | $25.43 | 14332 |
| 2025-01-28 | 25.34 | $25.41 | 17523 |
| 2025-01-27 | 25.36 | $25.36 | 24107 |
| 2025-01-24 | 25.37 | $25.38 | 17903 |
| 2025-01-23 | 25.38 | $25.40 | 8445 |
| 2025-01-22 | 25.39 | $25.44 | 23431 |
| 2025-01-21 | 25.39 | $25.44 | 19300 |
| 2025-01-17 | 25.39 | $25.32 | 29605 |
| 2025-01-16 | 25.39 | $25.31 | 48806 |
| 2025-01-15 | 25.40 | $25.20 | 62300 |
| 2025-01-14 | 25.42 | $25.20 | 56500 |
| 2025-01-13 | 25.43 | $25.20 | 53824 |
| 2025-01-10 | 25.44 | $25.15 | 37200 |
| 2025-01-08 | 25.46 | $25.31 | 21500 |
| 2025-01-07 | 25.46 | $25.22 | 39400 |
| 2025-01-06 | 25.47 | $25.26 | 55300 |
| 2025-01-03 | 25.48 | $25.25 | 20209 |
| 2025-01-02 | 25.49 | $25.33 | 47034 |
| 2024-12-31 | 25.49 | $25.44 | 332400 |
| 2024-12-30 | 25.49 | $25.65 | 62000 |
| 2024-12-27 | 25.47 | $25.60 | 46000 |
| 2024-12-26 | 25.46 | $25.64 | 21700 |
| 2024-12-24 | 25.44 | $25.60 | 24400 |
| 2024-12-23 | 25.43 | $25.64 | 150200 |
| 2024-12-20 | 25.41 | $25.52 | 16819 |
| 2024-12-19 | 25.40 | $25.46 | 50600 |
| 2024-12-18 | 25.40 | $25.44 | 29000 |
| 2024-12-17 | 25.39 | $25.46 | 20345 |
| 2024-12-16 | 25.39 | $25.47 | 31200 |
| 2024-12-13 | 25.38 | $25.47 | 12236 |
| 2024-12-12 | 25.38 | $25.47 | 30646 |
| 2024-12-11 | 25.37 | $25.46 | 21649 |
| 2024-12-10 | 25.37 | $25.42 | 22628 |
| 2024-12-09 | 25.36 | $25.42 | 22800 |
| 2024-12-06 | 25.36 | $25.42 | 12046 |
| 2024-12-05 | 25.36 | $25.40 | 33600 |
| 2024-12-04 | 25.36 | $25.39 | 54200 |
| 2024-12-03 | 25.36 | $25.43 | 15545 |
| 2024-12-02 | 25.35 | $25.45 | 42010 |
| 2024-11-29 | 25.35 | $25.25 | 190600 |
| 2024-11-27 | 25.35 | $25.36 | 17610 |
| 2024-11-26 | 25.34 | $25.31 | 35904 |
| 2024-11-25 | 25.33 | $25.28 | 30800 |
| 2024-11-22 | 25.32 | $25.28 | 30115 |
| 2024-11-21 | 25.32 | $25.37 | 23600 |
| 2024-11-20 | 25.31 | $25.38 | 26500 |
| 2024-11-19 | 25.30 | $25.33 | 22742 |
| 2024-11-18 | 25.30 | $25.36 | 18025 |
| 2024-11-15 | 25.29 | $25.35 | 25200 |
| 2024-11-14 | 25.28 | $25.38 | 16447 |
| 2024-11-13 | 25.27 | $25.40 | 44740 |
| 2024-11-12 | 25.26 | $25.37 | 34300 |
| 2024-11-11 | 25.26 | $25.28 | 47000 |
| 2024-11-08 | 25.25 | $25.46 | 41500 |
| 2024-11-07 | 25.24 | $25.37 | 28613 |
| 2024-11-06 | 25.22 | $25.36 | 68140 |
| 2024-11-05 | 25.21 | $25.33 | 37400 |
| 2024-11-04 | 25.20 | $25.38 | 20800 |
| 2024-11-01 | 25.18 | $25.33 | 32440 |
| 2024-10-31 | 25.17 | $25.27 | 90227 |
| 2024-10-30 | 25.16 | $25.17 | 137527 |
| 2024-10-29 | 25.16 | $25.15 | 51300 |
| 2024-10-28 | 25.15 | $25.17 | 59619 |
| 2024-10-25 | 25.16 | $25.18 | 45000 |
| 2024-10-24 | 25.17 | $25.19 | 35428 |
| 2024-10-23 | 25.17 | $25.23 | 55011 |
| 2024-10-22 | 25.18 | $25.22 | 20000 |
| 2024-10-21 | 25.19 | $25.18 | 48515 |
| 2024-10-18 | 25.20 | $25.20 | 21200 |
| 2024-10-17 | 25.21 | $25.17 | 20700 |
| 2024-10-16 | 25.21 | $25.20 | 42100 |
| 2024-10-15 | 25.21 | $25.26 | 24128 |
| 2024-10-14 | 25.22 | $25.19 | 22600 |
| 2024-10-11 | 25.22 | $25.18 | 29200 |
| 2024-10-10 | 25.22 | $25.11 | 67430 |
| 2024-10-09 | 25.22 | $25.09 | 66100 |
| 2024-10-08 | 25.23 | $25.10 | 17200 |
| 2024-10-07 | 25.23 | $25.08 | 49103 |
| 2024-10-04 | 25.23 | $25.07 | 63230 |
| 2024-10-03 | 25.23 | $25.07 | 58026 |
| 2024-10-02 | 25.23 | $25.08 | 83901 |
| 2024-10-01 | 25.22 | $25.02 | 154700 |
| 2024-09-30 | 25.22 | $25.28 | 156200 |
| 2024-09-27 | 25.20 | $25.39 | 33000 |
| 2024-09-26 | 25.18 | $25.37 | 25300 |
| 2024-09-25 | 25.16 | $25.37 | 25926 |
| 2024-09-24 | 25.14 | $25.42 | 32500 |
| 2024-09-23 | 25.11 | $25.30 | 81500 |
| 2024-09-20 | 25.09 | $25.40 | 30108 |
| 2024-09-19 | 25.07 | $25.28 | 98846 |
| 2024-09-18 | 25.05 | $25.21 | 41200 |
| 2024-09-17 | 25.04 | $25.35 | 108300 |
| 2024-09-16 | 25.02 | $25.22 | 86300 |
| 2024-09-13 | 25.00 | $25.20 | 26300 |
| 2024-09-12 | 24.98 | $25.16 | 28400 |
| 2024-09-11 | 24.96 | $25.14 | 9300 |
| 2024-09-10 | 24.95 | $25.15 | 24830 |
| 2024-09-09 | 24.93 | $25.21 | 47327 |
| 2024-09-06 | 24.92 | $25.00 | 33343 |
| 2024-09-05 | 24.91 | $25.01 | 44814 |
| 2024-09-04 | 24.89 | $24.98 | 25316 |
| 2024-09-03 | 24.88 | $24.97 | 31011 |
| 2024-08-30 | 24.87 | $24.91 | 34300 |
| 2024-08-29 | 24.85 | $24.92 | 31821 |
| 2024-08-28 | 24.85 | $24.92 | 12900 |
| 2024-08-27 | 24.84 | $24.96 | 20800 |
| 2024-08-26 | 24.84 | $24.95 | 21515 |
| 2024-08-23 | 24.83 | $24.92 | 12800 |
| 2024-08-22 | 24.83 | $24.92 | 10246 |
| 2024-08-21 | 24.82 | $24.99 | 18500 |
| 2024-08-20 | 24.82 | $24.95 | 9833 |
| 2024-08-19 | 24.81 | $24.91 | 84049 |
| 2024-08-16 | 24.81 | $24.85 | 62600 |
| 2024-08-15 | 24.81 | $24.82 | 37100 |
| 2024-08-14 | 24.81 | $24.81 | 31900 |
| 2024-08-13 | 24.82 | $24.83 | 44630 |
| 2024-08-12 | 24.82 | $24.84 | 33500 |
| 2024-08-09 | 24.83 | $24.85 | 19020 |
| 2024-08-08 | 24.83 | $24.84 | 10846 |
| 2024-08-07 | 24.83 | $24.75 | 18603 |
| 2024-08-06 | 24.83 | $24.71 | 35500 |
| 2024-08-05 | 24.84 | $24.65 | 43221 |
| 2024-08-02 | 24.85 | $24.66 | 42900 |
| 2024-08-01 | 24.86 | $24.83 | 57434 |
| 2024-07-31 | 24.85 | $24.77 | 66306 |
| 2024-07-30 | 24.85 | $24.88 | 248000 |
| 2024-07-29 | 24.85 | $24.82 | 144400 |
| 2024-07-26 | 24.87 | $24.86 | 14300 |
| 2024-07-25 | 24.88 | $24.84 | 26100 |
| 2024-07-24 | 24.89 | $24.86 | 35500 |
| 2024-07-23 | 24.89 | $24.87 | 23006 |
| 2024-07-22 | 24.90 | $24.88 | 17600 |
| 2024-07-19 | 24.91 | $24.90 | 7500 |
| 2024-07-18 | 24.91 | $24.83 | 33200 |
| 2024-07-17 | 24.92 | $24.86 | 9100 |
| 2024-07-16 | 24.92 | $24.96 | 13719 |
| 2024-07-15 | 24.92 | $24.88 | 14900 |
| 2024-07-12 | 24.93 | $24.88 | 26433 |
| 2024-07-11 | 24.93 | $24.84 | 10016 |
| 2024-07-10 | 24.94 | $24.83 | 11400 |
| 2024-07-09 | 24.95 | $24.84 | 25600 |
| 2024-07-08 | 24.95 | $24.84 | 35800 |
| 2024-07-05 | 24.96 | $24.84 | 38345 |
| 2024-07-03 | 24.96 | $24.77 | 26517 |
| 2024-07-02 | 24.97 | $24.80 | 27515 |
| 2024-07-01 | 24.98 | $24.80 | 31100 |
| 2024-06-28 | 24.99 | $25.12 | 22020 |
| 2024-06-27 | 24.97 | $25.10 | 25900 |
| 2024-06-26 | 24.96 | $25.00 | 13544 |
| 2024-06-25 | 24.95 | $25.03 | 12234 |
| 2024-06-24 | 24.95 | $25.01 | 15448 |
| 2024-06-21 | 24.94 | $24.98 | 45800 |
| 2024-06-20 | 24.94 | $24.97 | 28100 |
| 2024-06-18 | 24.93 | $24.96 | 22042 |
| 2024-06-17 | 24.93 | $24.97 | 15600 |
| 2024-06-14 | 24.92 | $25.00 | 17434 |
| 2024-06-13 | 24.91 | $25.00 | 29600 |
| 2024-06-12 | 24.91 | $24.96 | 13007 |
| 2024-06-11 | 24.89 | $24.98 | 15400 |
| 2024-06-10 | 24.88 | $24.95 | 14700 |
| 2024-06-07 | 24.87 | $24.97 | 24445 |
| 2024-06-06 | 24.86 | $24.94 | 35621 |
| 2024-06-05 | 24.85 | $24.98 | 24632 |
| 2024-06-04 | 24.84 | $24.94 | 19700 |
| 2024-06-03 | 24.82 | $24.94 | 19809 |
| 2024-05-31 | 24.81 | $24.98 | 65700 |
| 2024-05-30 | 24.80 | $24.77 | 8400 |
| 2024-05-29 | 24.79 | $24.83 | 16100 |
| 2024-05-28 | 24.77 | $24.93 | 10217 |
| 2024-05-24 | 24.75 | $24.88 | 18400 |
| 2024-05-23 | 24.72 | $24.82 | 47801 |
| 2024-05-22 | 24.70 | $24.95 | 22100 |
| 2024-05-21 | 24.67 | $24.90 | 32301 |
| 2024-05-20 | 24.64 | $24.87 | 34917 |
| 2024-05-17 | 24.61 | $24.82 | 53400 |
| 2024-05-16 | 24.58 | $24.86 | 16702 |
| 2024-05-15 | 24.55 | $24.83 | 33913 |
| 2024-05-14 | 24.52 | $24.75 | 40000 |
| 2024-05-13 | 24.49 | $24.68 | 24300 |
| 2024-05-10 | 24.47 | $24.73 | 28416 |
| 2024-05-09 | 24.45 | $24.80 | 17625 |
| 2024-05-08 | 24.42 | $24.73 | 55331 |
| 2024-05-07 | 24.40 | $24.70 | 39846 |
| 2024-05-06 | 24.38 | $24.72 | 23406 |
| 2024-05-03 | 24.37 | $24.70 | 22900 |
| 2024-05-02 | 24.35 | $24.69 | 71003 |
| 2024-05-01 | 24.33 | $24.68 | 56545 |
| 2024-04-30 | 24.31 | $24.43 | 34141 |
| 2024-04-29 | 24.31 | $24.39 | 29700 |
| 2024-04-26 | 24.31 | $24.33 | 29800 |
| 2024-04-25 | 24.30 | $24.40 | 22000 |
| 2024-04-24 | 24.31 | $24.40 | 60904 |
| 2024-04-23 | 24.32 | $24.38 | 56731 |
| 2024-04-22 | 24.34 | $24.19 | 126300 |
| 2024-04-19 | 24.37 | $24.16 | 125021 |
| 2024-04-18 | 24.41 | $24.21 | 102003 |
| 2024-04-17 | 24.43 | $24.28 | 25900 |
| 2024-04-16 | 24.45 | $24.26 | 35736 |
| 2024-04-15 | 24.46 | $24.14 | 76618 |
| 2024-04-12 | 24.48 | $24.35 | 26700 |
| 2024-04-11 | 24.48 | $24.32 | 21721 |
| 2024-04-10 | 24.49 | $24.29 | 49336 |
| 2024-04-09 | 24.50 | $24.37 | 23116 |
| 2024-04-08 | 24.50 | $24.38 | 24700 |
| 2024-04-05 | 24.51 | $24.28 | 38600 |
| 2024-04-04 | 24.51 | $24.35 | 39200 |
| 2024-04-03 | 24.52 | $24.33 | 29000 |
| 2024-04-02 | 24.52 | $24.34 | 24400 |
| 2024-04-01 | 24.52 | $24.43 | 34200 |
| 2024-03-28 | 24.51 | $24.06 | 116200 |
| 2024-03-27 | 24.52 | $24.66 | 32000 |
| 2024-03-26 | 24.51 | $24.67 | 90632 |
| 2024-03-25 | 24.50 | $24.80 | 17608 |
| 2024-03-22 | 24.48 | $24.80 | 15700 |
| 2024-03-21 | 24.47 | $24.81 | 42845 |
| 2024-03-20 | 24.46 | $24.72 | 70418 |
| 2024-03-19 | 24.44 | $24.56 | 158033 |
| 2024-03-18 | 24.43 | $24.47 | 34433 |
| 2024-03-15 | 24.43 | $24.59 | 45300 |
| 2024-03-14 | 24.42 | $24.43 | 17416 |
| 2024-03-13 | 24.41 | $24.50 | 18800 |
| 2024-03-12 | 24.41 | $24.51 | 15519 |
| 2024-03-11 | 24.40 | $24.40 | 11900 |
| 2024-03-08 | 24.40 | $24.44 | 16107 |
| 2024-03-07 | 24.39 | $24.37 | 29541 |
| 2024-03-06 | 24.38 | $24.42 | 10525 |
| 2024-03-05 | 24.37 | $24.38 | 27803 |
| 2024-03-04 | 24.36 | $24.37 | 46600 |
| 2024-03-01 | 24.36 | $24.27 | 44477 |
| 2024-02-29 | 24.37 | $24.31 | 53520 |
| 2024-02-28 | 24.37 | $24.40 | 19832 |
| 2024-02-27 | 24.36 | $24.42 | 16140 |
| 2024-02-26 | 24.36 | $24.47 | 23500 |
| 2024-02-23 | 24.35 | $24.57 | 25100 |
| 2024-02-22 | 24.34 | $24.51 | 27500 |
| 2024-02-21 | 24.33 | $24.32 | 11812 |
| 2024-02-20 | 24.33 | $24.40 | 24800 |
| 2024-02-16 | 24.32 | $24.44 | 9100 |
| 2024-02-15 | 24.31 | $24.44 | 18100 |
| 2024-02-14 | 24.29 | $24.30 | 15405 |
| 2024-02-13 | 24.29 | $24.38 | 17244 |
| 2024-02-12 | 24.28 | $24.38 | 26823 |
| 2024-02-09 | 24.26 | $24.37 | 37500 |
| 2024-02-08 | 24.24 | $24.33 | 20900 |
| 2024-02-07 | 24.22 | $24.13 | 15500 |
| 2024-02-06 | 24.20 | $24.23 | 15000 |
| 2024-02-05 | 24.17 | $24.25 | 5000 |
| 2024-02-02 | 24.12 | $24.29 | 17624 |
| 2024-02-01 | 24.07 | $24.38 | 26400 |
| 2024-01-31 | 24.01 | $24.29 | 30300 |
| 2024-01-30 | 23.95 | $24.32 | 23100 |
| 2024-01-29 | 23.90 | $24.30 | 25703 |
| 2024-01-26 | 23.84 | $24.37 | 24300 |
| 2024-01-25 | 23.81 | $24.44 | 39800 |
| 2024-01-24 | 23.77 | $24.21 | 21213 |
| 2024-01-23 | 23.74 | $24.28 | 8000 |
| 2024-01-22 | 23.71 | $24.19 | 21600 |
| 2024-01-19 | 23.67 | $24.33 | 27500 |
| 2024-01-18 | 23.63 | $24.12 | 25000 |
| 2024-01-17 | 23.61 | $24.14 | 39100 |
| 2024-01-16 | 23.58 | $24.15 | 21246 |
| 2024-01-12 | 23.54 | $24.15 | 27902 |
| 2024-01-11 | 23.50 | $23.90 | 35500 |
| 2024-01-10 | 23.46 | $23.87 | 26126 |
| 2024-01-09 | 23.43 | $23.78 | 17041 |
| 2024-01-08 | 23.40 | $23.67 | 22400 |
| 2024-01-05 | 23.38 | $23.21 | 62034 |
| 2024-01-04 | 23.39 | $23.28 | 10819 |
| 2024-01-03 | 23.40 | $23.15 | 12723 |
| 2024-01-02 | 23.41 | $23.18 | 23225 |
| 2023-12-29 | 23.42 | $23.18 | 623720 |
| 2023-12-28 | 23.44 | $23.29 | 49118 |
| 2023-12-27 | 23.42 | $23.77 | 14200 |
| 2023-12-26 | 23.38 | $23.54 | 41820 |
| 2023-12-22 | 23.35 | $23.65 | 19400 |
| 2023-12-21 | 23.32 | $23.63 | 16138 |
| 2023-12-20 | 23.31 | $23.47 | 117900 |
| 2023-12-19 | 23.29 | $23.55 | 38900 |
| 2023-12-18 | 23.28 | $23.60 | 36800 |
| 2023-12-15 | 23.26 | $23.51 | 78900 |
| 2023-12-14 | 23.25 | $23.40 | 49219 |
| 2023-12-13 | 23.23 | $23.29 | 36621 |
| 2023-12-12 | 23.22 | $23.23 | 5902 |
| 2023-12-11 | 23.18 | $23.13 | 26404 |
| 2023-12-08 | 23.15 | $23.23 | 37230 |
| 2023-12-07 | 23.10 | $23.40 | 10722 |
| 2023-12-06 | 23.06 | $23.39 | 18131 |
| 2023-12-05 | 23.01 | $23.37 | 31744 |
| 2023-12-04 | 22.97 | $23.39 | 15616 |
| 2023-12-01 | 22.94 | $23.44 | 15728 |
| 2023-11-30 | 22.88 | $23.45 | 73229 |
| 2023-11-29 | 22.80 | $22.98 | 18447 |
| 2023-11-28 | 22.72 | $22.98 | 11300 |
| 2023-11-27 | 22.62 | $22.96 | 26007 |
| 2023-11-24 | 22.54 | $23.02 | 8530 |
| 2023-11-22 | 22.47 | $23.34 | 20283 |
| 2023-11-21 | 22.40 | $23.16 | 3800 |
| 2023-11-20 | 22.36 | $23.26 | 16026 |
| 2023-11-17 | 22.31 | $23.25 | 95211 |
| 2023-11-16 | 22.26 | $23.24 | 46100 |
| 2023-11-15 | 22.22 | $23.17 | 50730 |
| 2023-11-14 | 22.19 | $23.00 | 45503 |
| 2023-11-13 | 22.17 | $22.45 | 10122 |
| 2023-11-10 | 22.19 | $22.42 | 7500 |
| 2023-11-09 | 22.21 | $22.35 | 13807 |
| 2023-11-08 | 22.24 | $22.51 | 10000 |
| 2023-11-07 | 22.26 | $22.47 | 21715 |
| 2023-11-06 | 22.28 | $22.52 | 32938 |
| 2023-11-03 | 22.30 | $22.74 | 37500 |
| 2023-11-02 | 22.31 | $22.28 | 68500 |
| 2023-11-01 | 22.33 | $21.98 | 45700 |
| 2023-10-31 | 22.36 | $21.29 | 268400 |
| 2023-10-30 | 22.44 | $21.08 | 79907 |
| 2023-10-27 | 22.54 | $21.24 | 83212 |
| 2023-10-26 | 22.65 | $21.72 | 73807 |
| 2023-10-25 | 22.74 | $21.96 | 47000 |
| 2023-10-24 | 22.83 | $22.19 | 40800 |
| 2023-10-23 | 22.90 | $22.32 | 17821 |
| 2023-10-20 | 22.97 | $22.35 | 18400 |
| 2023-10-19 | 23.04 | $22.34 | 17734 |
| 2023-10-18 | 23.11 | $22.55 | 52028 |
| 2023-10-17 | 23.17 | $22.68 | 18500 |
| 2023-10-16 | 23.23 | $22.83 | 15400 |
| 2023-10-13 | 23.27 | $22.81 | 8600 |
| 2023-10-12 | 23.30 | $22.91 | 38000 |
| 2023-10-11 | 23.33 | $22.86 | 35800 |
| 2023-10-10 | 23.36 | $22.95 | 24000 |
| 2023-10-09 | 23.39 | $22.91 | 33342 |
| 2023-10-06 | 23.41 | $22.98 | 12937 |
| 2023-10-05 | 23.43 | $22.65 | 16308 |
| 2023-10-04 | 23.47 | $22.60 | 35800 |
| 2023-10-03 | 23.52 | $22.78 | 50328 |
| 2023-10-02 | 23.56 | $23.12 | 32146 |
| 2023-09-29 | 23.59 | $23.54 | 51003 |
| 2023-09-28 | 23.61 | $23.44 | 38621 |
| 2023-09-27 | 23.60 | $23.75 | 16733 |
| 2023-09-26 | 23.58 | $23.66 | 31300 |
| 2023-09-25 | 23.56 | $23.75 | 23112 |
| 2023-09-22 | 23.54 | $23.77 | 22004 |
| 2023-09-21 | 23.50 | $23.69 | 16800 |
| 2023-09-20 | 23.47 | $23.77 | 25500 |
| 2023-09-19 | 23.43 | $23.85 | 19408 |
| 2023-09-18 | 23.38 | $23.64 | 21000 |
| 2023-09-15 | 23.37 | $23.39 | 24300 |
| 2023-09-14 | 23.37 | $23.50 | 22213 |
| 2023-09-13 | 23.36 | $23.49 | 7100 |
| 2023-09-12 | 23.34 | $23.50 | 17935 |
| 2023-09-11 | 23.33 | $23.25 | 15327 |
| 2023-09-08 | 23.33 | $23.47 | 10600 |
| 2023-09-07 | 23.32 | $23.52 | 21143 |
| 2023-09-06 | 23.31 | $23.46 | 20449 |
| 2023-09-05 | 23.30 | $23.63 | 18600 |
| 2023-09-01 | 23.28 | $23.81 | 24000 |
| 2023-08-31 | 23.25 | $23.94 | 98014 |
| 2023-08-30 | 23.21 | $23.20 | 49749 |
| 2023-08-29 | 23.20 | $23.38 | 12115 |
| 2023-08-28 | 23.19 | $23.17 | 13700 |
| 2023-08-25 | 23.19 | $23.27 | 12500 |
| 2023-08-24 | 23.19 | $23.12 | 13012 |
| 2023-08-23 | 23.20 | $23.10 | 17500 |
| 2023-08-22 | 23.21 | $22.85 | 19500 |
| 2023-08-21 | 23.22 | $22.96 | 24500 |
| 2023-08-18 | 23.22 | $23.35 | 24300 |
| 2023-08-17 | 23.19 | $23.34 | 10700 |
| 2023-08-16 | 23.18 | $23.33 | 21823 |
| 2023-08-15 | 23.16 | $23.24 | 15600 |
| 2023-08-14 | 23.15 | $23.19 | 14200 |
| 2023-08-11 | 23.14 | $23.26 | 14208 |
| 2023-08-10 | 23.13 | $23.25 | 13043 |
| 2023-08-09 | 23.12 | $23.30 | 21400 |
| 2023-08-08 | 23.12 | $23.26 | 23300 |
| 2023-08-07 | 23.11 | $23.29 | 19910 |
| 2023-08-04 | 23.10 | $23.27 | 48800 |
| 2023-08-03 | 23.07 | $23.10 | 35319 |
| 2023-08-02 | 23.04 | $23.00 | 42600 |
| 2023-08-01 | 23.04 | $23.10 | 20933 |
| 2023-07-31 | 23.01 | $23.17 | 74600 |
| 2023-07-28 | 22.99 | $23.35 | 44307 |
| 2023-07-27 | 22.93 | $23.27 | 74800 |
| 2023-07-26 | 22.91 | $23.27 | 52800 |
| 2023-07-25 | 22.89 | $23.02 | 16600 |
| 2023-07-24 | 22.88 | $22.96 | 20300 |
| 2023-07-21 | 22.87 | $22.90 | 10200 |
| 2023-07-20 | 22.86 | $22.98 | 10700 |
| 2023-07-19 | 22.85 | $23.07 | 15500 |
| 2023-07-18 | 22.82 | $22.99 | 32300 |
| 2023-07-17 | 22.77 | $22.90 | 21000 |
| 2023-07-14 | 22.75 | $23.09 | 11429 |
| 2023-07-13 | 22.70 | $23.17 | 13527 |
| 2023-07-12 | 22.66 | $23.15 | 16612 |
| 2023-07-11 | 22.61 | $23.17 | 55023 |
| 2023-07-10 | 22.56 | $23.03 | 54706 |
| 2023-07-07 | 22.53 | $22.70 | 14800 |
| 2023-07-06 | 22.50 | $22.60 | 31200 |
| 2023-07-05 | 22.49 | $22.87 | 18300 |
| 2023-07-03 | 22.45 | $22.62 | 11400 |
| 2023-06-30 | 22.43 | $22.60 | 124821 |
| 2023-06-29 | 22.40 | $22.33 | 40211 |
| 2023-06-28 | 22.39 | $22.72 | 49500 |
| 2023-06-27 | 22.33 | $23.00 | 21600 |
| 2023-06-26 | 22.26 | $22.80 | 32941 |
| 2023-06-23 | 22.18 | $22.80 | 49543 |
| 2023-06-22 | 22.12 | $22.64 | 16548 |
| 2023-06-21 | 22.07 | $22.66 | 52900 |
| 2023-06-20 | 22.02 | $22.46 | 57647 |
| 2023-06-16 | 21.96 | $22.12 | 259210 |
| 2023-06-15 | 21.92 | $22.50 | 195418 |
| 2023-06-14 | 21.85 | $22.10 | 107240 |
| 2023-06-13 | 21.79 | $22.23 | 27900 |
| 2023-06-12 | 21.74 | $22.21 | 27100 |
| 2023-06-09 | 21.68 | $22.29 | 8640 |
| 2023-06-08 | 21.61 | $22.25 | 24447 |
| 2023-06-07 | 21.55 | $22.29 | 18500 |
| 2023-06-06 | 21.48 | $22.24 | 16530 |
| 2023-06-05 | 21.42 | $22.12 | 17600 |
| 2023-06-02 | 21.38 | $22.31 | 17300 |
| 2023-06-01 | 21.30 | $22.02 | 37649 |
| 2023-05-31 | 21.25 | $22.02 | 104900 |
| 2023-05-30 | 21.21 | $21.54 | 11700 |
| 2023-05-26 | 21.21 | $21.53 | 37523 |
| 2023-05-25 | 21.21 | $21.23 | 28100 |
| 2023-05-24 | 21.21 | $21.55 | 31100 |
| 2023-05-23 | 21.19 | $21.75 | 33945 |
| 2023-05-22 | 21.15 | $21.61 | 37000 |
| 2023-05-19 | 21.13 | $21.30 | 9100 |
| 2023-05-18 | 21.12 | $21.37 | 31204 |
| 2023-05-17 | 21.11 | $20.95 | 82231 |
| 2023-05-16 | 21.12 | $21.03 | 23320 |
| 2023-05-15 | 21.13 | $21.10 | 14841 |
| 2023-05-12 | 21.13 | $21.16 | 47200 |
| 2023-05-11 | 21.14 | $20.80 | 41812 |
| 2023-05-10 | 21.15 | $21.05 | 14800 |
| 2023-05-09 | 21.14 | $20.91 | 63835 |
| 2023-05-08 | 21.14 | $21.08 | 27500 |
| 2023-05-05 | 21.12 | $21.20 | 27532 |
| 2023-05-04 | 21.09 | $20.80 | 45732 |
| 2023-05-03 | 21.07 | $21.06 | 28000 |
| 2023-05-02 | 21.04 | $21.20 | 46600 |
| 2023-05-01 | 21.01 | $21.46 | 27700 |
| 2023-04-28 | 20.94 | $21.55 | 78600 |
| 2023-04-27 | 20.91 | $21.34 | 55747 |
| 2023-04-26 | 20.89 | $21.02 | 9400 |
| 2023-04-25 | 20.87 | $21.05 | 13942 |
| 2023-04-24 | 20.85 | $21.21 | 16322 |
| 2023-04-21 | 20.80 | $21.15 | 23400 |
| 2023-04-20 | 20.76 | $21.10 | 25300 |
| 2023-04-19 | 20.75 | $21.22 | 7900 |
| 2023-04-18 | 20.74 | $21.09 | 15608 |
| 2023-04-17 | 20.73 | $21.18 | 14300 |
| 2023-04-14 | 20.71 | $21.31 | 19700 |
| 2023-04-13 | 20.71 | $21.06 | 8043 |
| 2023-04-12 | 20.67 | $20.87 | 23732 |
| 2023-04-11 | 20.65 | $20.80 | 12616 |
| 2023-04-10 | 20.67 | $20.66 | 14200 |
| 2023-04-06 | 20.72 | $20.59 | 29531 |
| 2023-04-05 | 20.78 | $20.47 | 38900 |
| 2023-04-04 | 20.89 | $20.39 | 47200 |
| 2023-04-03 | 20.99 | $20.62 | 64200 |
| 2023-03-31 | 21.08 | $20.21 | 204800 |
| 2023-03-30 | 21.19 | $20.79 | 33400 |
| 2023-03-29 | 21.27 | $20.94 | 57800 |
| 2023-03-28 | 21.33 | $20.73 | 12740 |
| 2023-03-27 | 21.42 | $20.60 | 40215 |
| 2023-03-24 | 21.51 | $20.30 | 39700 |
| 2023-03-23 | 21.60 | $20.20 | 37305 |
| 2023-03-22 | 21.70 | $21.01 | 14300 |
| 2023-03-21 | 21.76 | $20.91 | 19900 |
| 2023-03-20 | 21.81 | $21.04 | 58413 |
| 2023-03-17 | 21.87 | $20.75 | 78200 |
| 2023-03-16 | 21.94 | $21.17 | 52013 |
| 2023-03-15 | 22.00 | $20.25 | 53100 |
| 2023-03-14 | 22.10 | $20.66 | 56548 |
| 2023-03-13 | 22.17 | $21.20 | 70600 |
| 2023-03-10 | 22.22 | $21.58 | 80844 |
| 2023-03-09 | 22.25 | $21.82 | 104200 |
| 2023-03-08 | 22.27 | $22.54 | 29000 |
| 2023-03-07 | 22.25 | $22.45 | 34320 |
| 2023-03-06 | 22.24 | $22.51 | 74522 |
| 2023-03-03 | 22.24 | $22.41 | 41709 |
| 2023-03-02 | 22.24 | $22.23 | 56400 |
| 2023-03-01 | 22.26 | $22.31 | 41248 |
| 2023-02-28 | 22.26 | $22.47 | 72944 |
| 2023-02-27 | 22.25 | $22.30 | 43008 |
| 2023-02-24 | 22.24 | $22.25 | 20100 |
| 2023-02-23 | 22.24 | $22.17 | 36000 |
| 2023-02-22 | 22.24 | $22.10 | 46600 |
| 2023-02-21 | 22.25 | $22.01 | 41901 |
| 2023-02-17 | 22.25 | $22.25 | 28924 |
| 2023-02-16 | 22.23 | $22.15 | 23800 |
| 2023-02-15 | 22.21 | $22.32 | 50503 |
| 2023-02-14 | 22.17 | $22.19 | 21802 |
| 2023-02-13 | 22.14 | $22.17 | 69300 |
| 2023-02-10 | 22.09 | $22.11 | 70600 |
| 2023-02-09 | 22.06 | $22.19 | 28040 |
| 2023-02-08 | 22.00 | $22.23 | 21600 |
| 2023-02-07 | 21.94 | $22.19 | 20600 |
| 2023-02-06 | 21.87 | $22.23 | 20004 |
| 2023-02-03 | 21.81 | $22.42 | 19000 |
| 2023-02-02 | 21.72 | $22.58 | 28705 |
| 2023-02-01 | 21.62 | $22.55 | 17707 |
| 2023-01-31 | 21.51 | $22.40 | 61517 |
| 2023-01-30 | 21.38 | $22.24 | 47142 |
| 2023-01-27 | 21.28 | $22.12 | 44223 |
| 2023-01-26 | 21.21 | $22.22 | 22916 |
| 2023-01-25 | 21.13 | $22.22 | 27800 |
| 2023-01-24 | 21.05 | $22.11 | 29000 |
| 2023-01-23 | 20.97 | $22.02 | 69918 |
| 2023-01-20 | 20.91 | $21.92 | 28000 |
| 2023-01-19 | 20.85 | $21.76 | 38900 |
| 2023-01-18 | 20.80 | $21.62 | 43812 |
| 2023-01-17 | 20.76 | $21.45 | 17418 |
| 2023-01-13 | 20.71 | $21.31 | 38812 |
| 2023-01-12 | 20.69 | $21.32 | 49600 |
| 2023-01-11 | 20.66 | $21.13 | 32811 |
| 2023-01-10 | 20.63 | $21.00 | 49900 |
| 2023-01-09 | 20.60 | $20.87 | 25934 |
| 2023-01-06 | 20.61 | $20.94 | 33200 |
| 2023-01-05 | 20.61 | $20.64 | 15626 |
| 2023-01-04 | 20.63 | $20.60 | 84000 |
| 2023-01-03 | 20.66 | $20.31 | 38900 |
| 2022-12-30 | 20.71 | $19.89 | 131023 |
| 2022-12-29 | 20.79 | $20.19 | 86614 |
| 2022-12-28 | 20.86 | $20.61 | 48500 |
| 2022-12-27 | 20.88 | $20.70 | 21700 |
| 2022-12-23 | 20.90 | $20.69 | 23503 |
| 2022-12-22 | 20.93 | $20.52 | 99400 |
| 2022-12-21 | 20.96 | $20.72 | 43000 |
| 2022-12-20 | 20.98 | $20.75 | 22634 |
| 2022-12-19 | 20.99 | $20.71 | 18900 |
| 2022-12-16 | 21.01 | $20.80 | 48718 |
| 2022-12-15 | 21.01 | $20.59 | 35314 |
| 2022-12-14 | 21.04 | $20.76 | 19900 |
| 2022-12-13 | 21.06 | $20.85 | 32448 |
| 2022-12-12 | 21.05 | $20.40 | 37900 |
| 2022-12-09 | 21.10 | $20.51 | 45000 |
| 2022-12-08 | 21.12 | $20.98 | 18300 |
| 2022-12-07 | 21.10 | $20.90 | 90500 |
| 2022-12-06 | 21.08 | $21.10 | 35300 |
| 2022-12-05 | 21.04 | $21.20 | 28526 |
| 2022-12-02 | 20.97 | $21.42 | 11037 |
| 2022-12-01 | 20.88 | $21.35 | 32022 |
| 2022-11-30 | 20.80 | $21.58 | 116300 |
| 2022-11-29 | 20.69 | $21.03 | 42729 |
| 2022-11-28 | 20.62 | $21.10 | 21517 |
| 2022-11-25 | 20.54 | $21.23 | 14700 |
| 2022-11-23 | 20.44 | $21.20 | 47000 |
| 2022-11-22 | 20.33 | $21.15 | 32127 |
| 2022-11-21 | 20.21 | $21.00 | 51215 |
| 2022-11-18 | 20.06 | $21.01 | 32200 |
| 2022-11-17 | 19.91 | $20.75 | 70100 |
| 2022-11-16 | 19.77 | $21.25 | 74200 |
| 2022-11-15 | 19.62 | $21.18 | 50800 |
| 2022-11-14 | 19.49 | $20.75 | 30240 |
| 2022-11-11 | 19.39 | $21.21 | 27219 |
| 2022-11-10 | 19.27 | $21.05 | 82600 |
| 2022-11-09 | 19.17 | $20.46 | 43800 |
| 2022-11-08 | 19.12 | $20.65 | 77000 |
| 2022-11-07 | 19.07 | $20.25 | 96511 |
| 2022-11-04 | 19.03 | $19.83 | 57920 |
| 2022-11-03 | 19.04 | $19.59 | 61909 |
| 2022-11-02 | 19.07 | $19.75 | 59730 |
| 2022-11-01 | 19.09 | $19.45 | 56400 |
| 2022-10-31 | 19.16 | $19.60 | 74700 |
| 2022-10-28 | 19.21 | $19.42 | 59100 |
| 2022-10-27 | 19.27 | $19.20 | 99027 |
| 2022-10-26 | 19.33 | $19.04 | 79700 |
| 2022-10-25 | 19.42 | $18.74 | 108746 |
| 2022-10-24 | 19.51 | $18.10 | 173800 |
| 2022-10-21 | 19.67 | $17.90 | 88609 |
| 2022-10-20 | 19.87 | $17.99 | 120300 |
| 2022-10-19 | 20.07 | $18.20 | 189715 |
| 2022-10-18 | 20.27 | $18.60 | 109500 |
| 2022-10-17 | 20.44 | $18.68 | 42700 |
| 2022-10-14 | 20.63 | $18.83 | 67145 |
| 2022-10-13 | 20.80 | $19.14 | 59512 |
| 2022-10-12 | 20.96 | $19.43 | 43800 |
| 2022-10-11 | 21.10 | $19.64 | 45300 |
| 2022-10-10 | 21.24 | $19.41 | 76600 |
| 2022-10-07 | 21.39 | $20.06 | 36200 |
| 2022-10-06 | 21.51 | $20.12 | 32501 |
| 2022-10-05 | 21.63 | $20.30 | 23300 |
| 2022-10-04 | 21.72 | $20.86 | 54500 |
| 2022-10-03 | 21.78 | $20.53 | 49700 |
| 2022-09-30 | 21.86 | $20.60 | 125749 |
| 2022-09-29 | 21.93 | $20.38 | 38217 |
| 2022-09-28 | 22.02 | $20.87 | 47400 |
| 2022-09-27 | 22.09 | $20.57 | 49500 |
| 2022-09-26 | 22.18 | $21.36 | 43800 |
| 2022-09-23 | 22.22 | $21.81 | 70909 |
| 2022-09-22 | 22.23 | $22.05 | 49300 |
| 2022-09-21 | 22.23 | $22.06 | 18500 |
| 2022-09-20 | 22.23 | $22.19 | 56400 |
| 2022-09-19 | 22.22 | $22.40 | 60543 |
| 2022-09-16 | 22.22 | $22.28 | 68500 |
| 2022-09-15 | 22.22 | $22.22 | 30200 |
| 2022-09-14 | 22.22 | $22.30 | 17900 |
| 2022-09-13 | 22.23 | $22.43 | 50702 |
| 2022-09-12 | 22.24 | $22.50 | 44045 |
| 2022-09-09 | 22.25 | $22.44 | 70800 |
| 2022-09-08 | 22.25 | $22.50 | 81900 |
| 2022-09-07 | 22.25 | $22.12 | 124800 |
| 2022-09-06 | 22.28 | $22.00 | 21800 |
| 2022-09-02 | 22.31 | $22.04 | 21619 |
| 2022-09-01 | 22.34 | $22.12 | 33138 |
| 2022-08-31 | 22.36 | $22.23 | 38621 |
| 2022-08-30 | 22.39 | $22.14 | 17427 |
| 2022-08-29 | 22.43 | $22.44 | 32231 |
| 2022-08-26 | 22.45 | $22.05 | 76000 |
| 2022-08-25 | 22.48 | $22.00 | 40344 |
| 2022-08-24 | 22.48 | $22.05 | 43300 |
| 2022-08-23 | 22.47 | $22.08 | 50917 |
| 2022-08-22 | 22.45 | $22.14 | 20333 |
| 2022-08-19 | 22.44 | $22.26 | 36200 |
| 2022-08-18 | 22.41 | $22.26 | 53100 |
| 2022-08-17 | 22.37 | $22.36 | 39300 |
| 2022-08-16 | 22.33 | $22.50 | 41000 |
| 2022-08-15 | 22.28 | $22.58 | 51645 |
| 2022-08-12 | 22.21 | $22.60 | 33108 |
| 2022-08-11 | 22.15 | $22.47 | 26801 |
| 2022-08-10 | 22.08 | $22.61 | 45400 |
| 2022-08-09 | 22.01 | $22.66 | 21200 |
| 2022-08-08 | 21.93 | $22.68 | 24143 |
| 2022-08-05 | 21.86 | $22.47 | 29700 |
| 2022-08-04 | 21.79 | $22.69 | 56100 |
| 2022-08-03 | 21.71 | $22.79 | 30200 |
| 2022-08-02 | 21.63 | $22.93 | 52900 |
| 2022-08-01 | 21.55 | $22.83 | 46800 |
| 2022-07-29 | 21.50 | $22.62 | 56232 |
| 2022-07-28 | 21.42 | $22.00 | 34700 |
| 2022-07-27 | 21.38 | $21.83 | 16231 |
| 2022-07-26 | 21.35 | $21.74 | 12200 |
| 2022-07-25 | 21.33 | $21.84 | 15500 |
| 2022-07-22 | 21.31 | $21.69 | 12433 |
| 2022-07-21 | 21.28 | $21.54 | 30200 |
| 2022-07-20 | 21.26 | $21.57 | 21507 |
| 2022-07-19 | 21.25 | $21.40 | 7801 |
| 2022-07-18 | 21.23 | $21.30 | 30000 |
| 2022-07-15 | 21.21 | $21.25 | 18400 |
| 2022-07-14 | 21.25 | $21.17 | 21500 |
| 2022-07-13 | 21.29 | $21.16 | 26500 |
| 2022-07-12 | 21.34 | $21.16 | 25325 |
| 2022-07-11 | 21.43 | $21.16 | 15600 |
| 2022-07-08 | 21.54 | $21.10 | 19206 |
| 2022-07-07 | 21.65 | $21.18 | 56738 |
| 2022-07-06 | 21.75 | $21.15 | 36409 |
| 2022-07-05 | 21.85 | $21.38 | 30600 |
| 2022-07-01 | 21.96 | $21.69 | 131748 |
| 2022-06-30 | 22.04 | $21.12 | 159300 |
| 2022-06-29 | 22.16 | $21.18 | 70500 |
| 2022-06-28 | 22.27 | $21.30 | 48606 |
| 2022-06-27 | 22.36 | $21.25 | 32837 |
| 2022-06-24 | 22.42 | $21.36 | 52100 |
| 2022-06-23 | 22.46 | $21.16 | 47300 |
| 2022-06-22 | 22.50 | $21.19 | 30100 |
| 2022-06-21 | 22.55 | $21.34 | 90820 |
| 2022-06-17 | 22.57 | $21.08 | 77900 |
| 2022-06-16 | 22.61 | $20.85 | 121900 |
| 2022-06-15 | 22.66 | $22.06 | 34146 |
| 2022-06-14 | 22.66 | $21.86 | 28408 |
| 2022-06-13 | 22.67 | $22.28 | 65700 |
| 2022-06-10 | 22.67 | $22.99 | 28811 |
| 2022-06-09 | 22.65 | $23.19 | 21500 |
| 2022-06-08 | 22.65 | $23.32 | 19546 |
| 2022-06-07 | 22.63 | $23.16 | 18000 |
| 2022-06-06 | 22.62 | $23.24 | 35600 |
| 2022-06-03 | 22.62 | $23.50 | 14417 |
| 2022-06-02 | 22.60 | $23.40 | 33400 |
| 2022-06-01 | 22.60 | $23.40 | 43800 |
| 2022-05-31 | 22.60 | $23.55 | 76139 |
| 2022-05-27 | 22.61 | $23.00 | 52100 |
| 2022-05-26 | 22.66 | $22.49 | 46000 |
| 2022-05-25 | 22.72 | $22.19 | 35709 |
| 2022-05-24 | 22.79 | $22.00 | 17627 |
| 2022-05-23 | 22.88 | $22.00 | 23200 |
| 2022-05-20 | 22.97 | $21.80 | 10200 |
| 2022-05-19 | 23.07 | $21.90 | 35900 |
| 2022-05-18 | 23.17 | $21.83 | 42300 |
| 2022-05-17 | 23.25 | $22.00 | 25643 |
| 2022-05-16 | 23.32 | $22.18 | 45600 |
| 2022-05-13 | 23.38 | $22.33 | 103800 |
| 2022-05-12 | 23.44 | $22.49 | 80600 |
| 2022-05-11 | 23.51 | $23.14 | 26347 |
| 2022-05-10 | 23.54 | $23.00 | 17803 |
| 2022-05-09 | 23.58 | $22.97 | 26804 |
| 2022-05-06 | 23.63 | $23.14 | 48300 |
| 2022-05-05 | 23.68 | $23.20 | 53000 |
| 2022-05-04 | 23.73 | $23.34 | 50500 |
| 2022-05-03 | 23.78 | $23.44 | 33325 |
| 2022-05-02 | 23.84 | $23.77 | 33000 |
| 2022-04-29 | 23.87 | $23.96 | 69800 |
| 2022-04-28 | 23.89 | $23.80 | 35900 |
| 2022-04-27 | 23.94 | $23.58 | 14245 |
| 2022-04-26 | 24.00 | $23.68 | 26600 |
| 2022-04-25 | 24.06 | $23.80 | 14742 |
| 2022-04-22 | 24.11 | $23.84 | 25632 |
| 2022-04-21 | 24.15 | $23.84 | 37900 |
| 2022-04-20 | 24.20 | $23.57 | 44438 |
| 2022-04-19 | 24.27 | $23.29 | 55736 |
| 2022-04-18 | 24.35 | $23.38 | 24426 |
| 2022-04-14 | 24.42 | $23.55 | 45100 |
| 2022-04-13 | 24.47 | $23.87 | 18700 |
| 2022-04-12 | 24.49 | $23.84 | 22300 |
| 2022-04-11 | 24.50 | $23.67 | 52346 |
| 2022-04-08 | 24.51 | $24.05 | 26231 |
| 2022-04-07 | 24.51 | $24.08 | 48600 |
| 2022-04-06 | 24.52 | $24.32 | 22300 |
| 2022-04-05 | 24.51 | $24.33 | 59734 |
| 2022-04-04 | 24.51 | $24.50 | 19000 |
| 2022-04-01 | 24.49 | $24.43 | 16500 |
| 2022-03-31 | 24.49 | $24.33 | 27912 |
| 2022-03-30 | 24.49 | $24.86 | 12949 |
| 2022-03-29 | 24.46 | $24.82 | 31400 |
| 2022-03-28 | 24.44 | $24.77 | 14705 |
| 2022-03-25 | 24.40 | $24.82 | 18600 |
| 2022-03-24 | 24.38 | $24.70 | 12800 |
| 2022-03-23 | 24.35 | $24.90 | 42300 |
| 2022-03-22 | 24.31 | $24.83 | 50500 |
| 2022-03-21 | 24.27 | $24.88 | 39012 |
| 2022-03-18 | 24.24 | $24.86 | 24306 |
| 2022-03-17 | 24.20 | $24.57 | 39200 |
| 2022-03-16 | 24.18 | $24.22 | 99100 |
| 2022-03-15 | 24.17 | $24.02 | 16412 |
| 2022-03-14 | 24.18 | $23.90 | 40000 |
| 2022-03-11 | 24.20 | $24.14 | 8006 |
| 2022-03-10 | 24.22 | $24.15 | 21644 |
| 2022-03-09 | 24.23 | $24.23 | 24425 |
| 2022-03-08 | 24.24 | $24.33 | 66429 |
| 2022-03-07 | 24.24 | $24.05 | 36215 |
| 2022-03-04 | 24.24 | $24.39 | 12700 |
| 2022-03-03 | 24.24 | $24.40 | 21000 |
| 2022-03-02 | 24.26 | $24.30 | 15931 |
| 2022-03-01 | 24.29 | $24.27 | 28100 |
| 2022-02-28 | 24.34 | $24.05 | 34100 |
| 2022-02-25 | 24.37 | $24.34 | 27200 |
| 2022-02-24 | 24.40 | $24.13 | 92346 |
| 2022-02-23 | 24.44 | $24.13 | 38217 |
| 2022-02-22 | 24.48 | $24.01 | 59330 |
| 2022-02-18 | 24.53 | $24.21 | 16900 |
| 2022-02-17 | 24.59 | $24.18 | 57933 |
| 2022-02-16 | 24.64 | $24.14 | 55032 |
| 2022-02-15 | 24.70 | $24.12 | 63246 |
| 2022-02-14 | 24.76 | $24.11 | 49400 |
| 2022-02-11 | 24.83 | $24.29 | 47946 |
| 2022-02-10 | 24.89 | $24.47 | 47647 |
| 2022-02-09 | 24.94 | $24.54 | 46546 |
| 2022-02-08 | 24.98 | $24.36 | 78844 |
| 2022-02-07 | 25.03 | $24.25 | 340900 |
| 2022-02-04 | 25.08 | $24.06 | 145093 |
| 2022-02-03 | 25.15 | $24.53 | 99900 |
| 2022-02-02 | 25.19 | $24.75 | 61800 |
| 2022-02-01 | 25.23 | $24.94 | 20338 |
| 2022-01-31 | 25.27 | $25.13 | 31300 |
| 2022-01-28 | 25.29 | $24.80 | 25238 |
| 2022-01-27 | 25.32 | $24.75 | 100900 |
| 2022-01-26 | 25.37 | $24.94 | 51800 |
| 2022-01-25 | 25.41 | $24.97 | 17800 |
| 2022-01-24 | 25.45 | $25.15 | 72100 |
| 2022-01-21 | 25.47 | $25.23 | 79822 |
| 2022-01-20 | 25.50 | $25.22 | 84100 |
| 2022-01-19 | 25.51 | $25.31 | 14318 |
| 2022-01-18 | 25.52 | $25.43 | 30500 |
| 2022-01-14 | 25.52 | $25.46 | 27800 |
| 2022-01-13 | 25.51 | $25.45 | 18428 |
| 2022-01-12 | 25.51 | $25.49 | 10400 |
| 2022-01-11 | 25.50 | $25.45 | 42538 |
| 2022-01-10 | 25.50 | $25.25 | 35314 |
| 2022-01-07 | 25.51 | $25.37 | 9848 |
| 2022-01-06 | 25.52 | $25.47 | 15100 |
| 2022-01-05 | 25.52 | $25.31 | 24900 |
| 2022-01-04 | 25.52 | $25.50 | 18903 |
| 2022-01-03 | 25.51 | $25.62 | 16900 |
| 2021-12-31 | 25.50 | $25.67 | 34745 |
| 2021-12-30 | 25.48 | $25.35 | 22500 |
| 2021-12-29 | 25.48 | $25.67 | 155008 |
| 2021-12-28 | 25.46 | $25.75 | 11526 |
| 2021-12-27 | 25.45 | $25.75 | 16723 |
| 2021-12-23 | 25.45 | $25.74 | 85812 |
| 2021-12-22 | 25.45 | $25.67 | 54100 |
| 2021-12-21 | 25.44 | $25.55 | 14700 |
| 2021-12-20 | 25.44 | $25.44 | 24439 |
| 2021-12-17 | 25.45 | $25.35 | 29100 |
| 2021-12-16 | 25.46 | $25.43 | 55710 |
| 2021-12-15 | 25.47 | $25.37 | 64235 |
| 2021-12-14 | 25.48 | $25.31 | 27700 |
| 2021-12-13 | 25.50 | $25.42 | 6600 |
| 2021-12-10 | 25.52 | $25.40 | 9100 |
| 2021-12-09 | 25.55 | $25.57 | 11900 |
| 2021-12-08 | 25.56 | $25.49 | 144600 |
| 2021-12-07 | 25.59 | $25.40 | 56742 |
| 2021-12-06 | 25.63 | $25.33 | 30710 |
| 2021-12-03 | 25.66 | $25.36 | 16715 |
| 2021-12-02 | 25.70 | $25.28 | 32529 |
| 2021-12-01 | 25.74 | $25.22 | 17002 |
| 2021-11-30 | 25.78 | $25.31 | 58800 |
| 2021-11-29 | 25.81 | $25.69 | 8630 |
| 2021-11-26 | 25.82 | $25.65 | 4200 |
| 2021-11-24 | 25.83 | $25.72 | 6909 |
| 2021-11-23 | 25.83 | $25.50 | 9107 |
| 2021-11-22 | 25.84 | $25.60 | 9216 |
| 2021-11-19 | 25.82 | $25.64 | 7708 |
| 2021-11-18 | 25.80 | $25.54 | 10604 |
| 2021-11-17 | 25.79 | $25.59 | 4632 |
| 2021-11-16 | 25.77 | $25.59 | 15800 |
| 2021-11-15 | 25.76 | $25.71 | 20300 |
| 2021-11-12 | 25.73 | $25.81 | 24412 |
| 2021-11-11 | 25.71 | $25.93 | 8200 |
| 2021-11-10 | 25.69 | $25.92 | 13500 |
| 2021-11-09 | 25.67 | $26.05 | 3901 |
| 2021-11-08 | 25.65 | $26.06 | 18300 |
| 2021-11-05 | 25.63 | $26.04 | 28441 |
| 2021-11-04 | 25.60 | $26.24 | 38804 |
| 2021-11-03 | 25.57 | $25.98 | 5920 |
| 2021-11-02 | 25.55 | $25.97 | 15400 |
| 2021-11-01 | 25.53 | $25.96 | 12744 |
| 2021-10-29 | 25.51 | $25.93 | 63200 |
| 2021-10-28 | 25.49 | $25.79 | 30800 |
| 2021-10-27 | 25.49 | $25.75 | 30745 |
| 2021-10-26 | 25.50 | $25.60 | 70102 |
| 2021-10-25 | 25.51 | $25.30 | 56600 |
| 2021-10-22 | 25.55 | $25.27 | 69345 |
| 2021-10-21 | 25.60 | $25.30 | 27721 |
| 2021-10-20 | 25.65 | $25.29 | 111430 |
| 2021-10-19 | 25.69 | $25.28 | 35125 |
| 2021-10-18 | 25.74 | $25.20 | 97800 |
| 2021-10-15 | 25.80 | $25.43 | 99100 |
| 2021-10-14 | 25.84 | $25.52 | 81424 |
| 2021-10-13 | 25.88 | $25.51 | 82639 |
| 2021-10-12 | 25.91 | $25.64 | 12618 |
| 2021-10-11 | 25.93 | $25.51 | 21000 |
| 2021-10-08 | 25.96 | $25.54 | 26308 |
| 2021-10-07 | 25.98 | $25.58 | 15230 |
| 2021-10-06 | 25.99 | $25.57 | 39430 |
| 2021-10-05 | 26.00 | $25.57 | 7200 |
| 2021-10-04 | 26.01 | $25.57 | 11500 |
| 2021-10-01 | 26.02 | $25.65 | 12000 |
| 2021-09-30 | 26.02 | $25.65 | 42519 |
| 2021-09-29 | 26.03 | $26.00 | 12337 |
| 2021-09-28 | 26.02 | $25.76 | 63633 |
| 2021-09-27 | 26.02 | $26.15 | 12200 |
| 2021-09-24 | 26.01 | $26.21 | 17339 |
| 2021-09-23 | 25.99 | $26.27 | 5000 |
| 2021-09-22 | 25.96 | $26.26 | 37511 |
| 2021-09-21 | 25.95 | $26.29 | 111031 |
| 2021-09-20 | 25.93 | $26.22 | 17308 |
| 2021-09-17 | 25.91 | $26.39 | 200549 |
| 2021-09-16 | 25.88 | $26.25 | 36800 |
| 2021-09-15 | 25.86 | $26.12 | 40600 |
| 2021-09-14 | 25.85 | $25.95 | 27200 |
| 2021-09-13 | 25.85 | $26.14 | 36105 |
| 2021-09-10 | 25.85 | $25.90 | 22623 |
| 2021-09-09 | 25.85 | $25.89 | 11144 |
| 2021-09-08 | 25.85 | $25.77 | 11800 |
| 2021-09-07 | 25.85 | $25.70 | 23212 |
| 2021-09-03 | 25.87 | $25.79 | 27900 |
| 2021-09-02 | 25.88 | $25.77 | 30300 |
| 2021-09-01 | 25.90 | $25.79 | 37200 |
| 2021-08-31 | 25.91 | $25.80 | 49235 |
| 2021-08-30 | 25.91 | $25.83 | 15500 |
| 2021-08-27 | 25.92 | $25.90 | 12729 |
| 2021-08-26 | 25.91 | $25.73 | 93200 |
| 2021-08-25 | 25.91 | $25.79 | 28300 |
| 2021-08-24 | 25.90 | $25.93 | 15200 |
| 2021-08-23 | 25.89 | $25.89 | 19200 |
| 2021-08-20 | 25.88 | $25.91 | 15400 |
| 2021-08-19 | 25.87 | $25.83 | 11400 |
| 2021-08-18 | 25.87 | $25.80 | 9134 |
| 2021-08-17 | 25.87 | $25.87 | 13800 |
| 2021-08-16 | 25.85 | $26.04 | 14400 |
| 2021-08-13 | 25.83 | $26.05 | 10700 |
| 2021-08-12 | 25.82 | $25.93 | 9136 |
| 2021-08-11 | 25.81 | $25.84 | 17106 |
| 2021-08-10 | 25.82 | $25.76 | 23000 |
| 2021-08-09 | 25.82 | $26.07 | 12300 |
| 2021-08-06 | 25.82 | $26.13 | 12034 |
| 2021-08-05 | 25.82 | $26.08 | 32800 |
| 2021-08-04 | 25.82 | $26.03 | 41032 |
| 2021-08-03 | 25.82 | $25.80 | 17500 |
| 2021-08-02 | 25.82 | $26.00 | 19200 |
| 2021-07-30 | 25.81 | $25.75 | 21308 |
| 2021-07-29 | 25.81 | $25.69 | 17800 |
| 2021-07-28 | 25.82 | $25.61 | 7800 |
| 2021-07-27 | 25.82 | $25.69 | 17904 |
| 2021-07-26 | 25.82 | $25.71 | 8700 |
| 2021-07-23 | 25.82 | $25.70 | 33114 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
25.38
2026-07-20
Close Price
$25.35
Vol: 28885
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.30
Average
24.10
Maximum
26.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.38 | $25.35 | 28885 |
| 2026-07-17 | 25.38 | $25.41 | 7800 |
| 2026-07-16 | 25.38 | $25.36 | 5400 |
| 2026-07-15 | 25.38 | $25.34 | 41299 |
| 2026-07-14 | 25.39 | $25.35 | 11625 |
| 2026-07-13 | 25.39 | $25.33 | 21400 |
| 2026-07-10 | 25.40 | $25.33 | 12559 |
| 2026-07-09 | 25.40 | $25.33 | 20511 |
| 2026-07-08 | 25.41 | $25.34 | 26520 |
| 2026-07-07 | 25.42 | $25.34 | 39700 |
| 2026-07-06 | 25.43 | $25.30 | 50303 |
| 2026-07-02 | 25.44 | $25.17 | 28066 |
| 2026-07-01 | 25.47 | $25.12 | 69500 |
| 2026-06-30 | 25.50 | $25.40 | 292303 |
| 2026-06-29 | 25.51 | $25.52 | 87400 |
| 2026-06-26 | 25.51 | $25.42 | 49400 |
| 2026-06-25 | 25.52 | $25.45 | 25210 |
| 2026-06-24 | 25.53 | $25.46 | 28066 |
| 2026-06-23 | 25.54 | $25.47 | 14585 |
| 2026-06-22 | 25.55 | $25.53 | 25596 |
| 2026-06-18 | 25.55 | $25.60 | 26532 |
| 2026-06-17 | 25.54 | $25.58 | 7100 |
| 2026-06-16 | 25.54 | $25.57 | 11463 |
| 2026-06-15 | 25.54 | $25.62 | 18100 |
| 2026-06-12 | 25.53 | $25.56 | 25661 |
| 2026-06-11 | 25.52 | $25.57 | 18100 |
| 2026-06-10 | 25.52 | $25.54 | 24610 |
| 2026-06-09 | 25.52 | $25.51 | 14100 |
| 2026-06-08 | 25.52 | $25.50 | 18923 |
| 2026-06-05 | 25.52 | $25.53 | 16417 |
| 2026-06-04 | 25.52 | $25.52 | 13035 |
| 2026-06-03 | 25.52 | $25.50 | 10400 |
| 2026-06-02 | 25.52 | $25.57 | 4325 |
| 2026-06-01 | 25.52 | $25.62 | 16710 |
| 2026-05-29 | 25.50 | $25.57 | 14331 |
| 2026-05-28 | 25.50 | $25.60 | 10910 |
| 2026-05-27 | 25.49 | $25.52 | 12000 |
| 2026-05-26 | 25.48 | $25.53 | 27510 |
| 2026-05-22 | 25.48 | $25.57 | 8200 |
| 2026-05-21 | 25.47 | $25.49 | 7000 |
| 2026-05-20 | 25.47 | $25.57 | 12523 |
| 2026-05-19 | 25.46 | $25.52 | 17031 |
| 2026-05-18 | 25.45 | $25.52 | 8900 |
| 2026-05-15 | 25.44 | $25.53 | 12000 |
| 2026-05-14 | 25.43 | $25.56 | 9249 |
| 2026-05-13 | 25.42 | $25.55 | 8835 |
| 2026-05-12 | 25.41 | $25.58 | 31215 |
| 2026-05-11 | 25.39 | $25.56 | 16700 |
| 2026-05-08 | 25.37 | $25.51 | 12500 |
| 2026-05-07 | 25.35 | $25.49 | 17200 |
| 2026-05-06 | 25.34 | $25.54 | 19648 |
| 2026-05-05 | 25.32 | $25.50 | 13546 |
| 2026-05-04 | 25.30 | $25.45 | 7232 |
| 2026-05-01 | 25.28 | $25.49 | 5123 |
| 2026-04-30 | 25.26 | $25.48 | 24224 |
| 2026-04-29 | 25.24 | $25.44 | 14400 |
| 2026-04-28 | 25.22 | $25.40 | 12900 |
| 2026-04-27 | 25.20 | $25.37 | 6313 |
| 2026-04-24 | 25.18 | $25.46 | 9200 |
| 2026-04-23 | 25.15 | $25.50 | 18500 |
| 2026-04-22 | 25.11 | $25.43 | 29100 |
| 2026-04-21 | 25.08 | $25.25 | 41500 |
| 2026-04-20 | 25.06 | $25.19 | 41124 |
| 2026-04-17 | 25.05 | $25.18 | 43033 |
| 2026-04-16 | 25.04 | $25.16 | 70641 |
| 2026-04-15 | 25.02 | $25.15 | 86333 |
| 2026-04-14 | 25.01 | $25.12 | 66100 |
| 2026-04-13 | 25.00 | $24.99 | 24200 |
| 2026-04-10 | 25.00 | $24.99 | 72100 |
| 2026-04-09 | 25.00 | $24.93 | 45300 |
| 2026-04-08 | 25.01 | $24.80 | 34030 |
| 2026-04-07 | 25.03 | $24.66 | 34159 |
| 2026-04-06 | 25.07 | $24.68 | 31500 |
| 2026-04-02 | 25.11 | $24.61 | 83234 |
| 2026-04-01 | 25.16 | $24.56 | 105207 |
| 2026-03-31 | 25.22 | $24.96 | 216800 |
| 2026-03-30 | 25.25 | $24.92 | 168818 |
| 2026-03-27 | 25.29 | $25.02 | 42891 |
| 2026-03-26 | 25.31 | $25.06 | 23100 |
| 2026-03-25 | 25.34 | $25.23 | 14600 |
| 2026-03-24 | 25.35 | $25.21 | 20039 |
| 2026-03-23 | 25.37 | $25.20 | 20325 |
| 2026-03-20 | 25.39 | $25.14 | 39200 |
| 2026-03-19 | 25.41 | $25.30 | 30543 |
| 2026-03-18 | 25.42 | $25.34 | 16242 |
| 2026-03-17 | 25.43 | $25.38 | 15800 |
| 2026-03-16 | 25.44 | $25.43 | 26024 |
| 2026-03-13 | 25.44 | $25.44 | 14700 |
| 2026-03-12 | 25.44 | $25.45 | 52110 |
| 2026-03-11 | 25.44 | $25.43 | 19100 |
| 2026-03-10 | 25.44 | $25.44 | 32906 |
| 2026-03-09 | 25.44 | $25.41 | 35886 |
| 2026-03-06 | 25.44 | $25.41 | 22505 |
| 2026-03-05 | 25.44 | $25.41 | 7700 |
| 2026-03-04 | 25.45 | $25.40 | 12124 |
| 2026-03-03 | 25.45 | $25.41 | 14915 |
| 2026-03-02 | 25.46 | $25.43 | 26800 |
| 2026-02-27 | 25.46 | $25.31 | 135633 |
| 2026-02-26 | 25.47 | $25.55 | 25700 |
| 2026-02-25 | 25.47 | $25.52 | 7132 |
| 2026-02-24 | 25.46 | $25.52 | 16800 |
| 2026-02-23 | 25.45 | $25.52 | 12704 |
| 2026-02-20 | 25.45 | $25.48 | 16243 |
| 2026-02-19 | 25.44 | $25.49 | 23525 |
| 2026-02-18 | 25.44 | $25.45 | 30223 |
| 2026-02-17 | 25.44 | $25.48 | 30300 |
| 2026-02-13 | 25.43 | $25.46 | 6843 |
| 2026-02-12 | 25.43 | $25.45 | 5913 |
| 2026-02-11 | 25.43 | $25.50 | 12546 |
| 2026-02-10 | 25.42 | $25.48 | 9629 |
| 2026-02-09 | 25.42 | $25.48 | 5028 |
| 2026-02-06 | 25.41 | $25.46 | 23605 |
| 2026-02-05 | 25.40 | $25.49 | 35640 |
| 2026-02-04 | 25.39 | $25.46 | 7307 |
| 2026-02-03 | 25.39 | $25.47 | 10782 |
| 2026-02-02 | 25.38 | $25.43 | 27508 |
| 2026-01-30 | 25.37 | $25.48 | 14638 |
| 2026-01-29 | 25.36 | $25.49 | 57539 |
| 2026-01-28 | 25.35 | $25.43 | 14819 |
| 2026-01-27 | 25.34 | $25.42 | 15000 |
| 2026-01-26 | 25.33 | $25.43 | 27603 |
| 2026-01-23 | 25.32 | $25.40 | 39500 |
| 2026-01-22 | 25.31 | $25.42 | 34000 |
| 2026-01-21 | 25.30 | $25.40 | 55400 |
| 2026-01-20 | 25.29 | $25.32 | 7740 |
| 2026-01-16 | 25.29 | $25.30 | 30000 |
| 2026-01-15 | 25.29 | $25.30 | 22729 |
| 2026-01-14 | 25.29 | $25.26 | 22821 |
| 2026-01-13 | 25.29 | $25.26 | 16500 |
| 2026-01-12 | 25.29 | $25.22 | 9524 |
| 2026-01-09 | 25.30 | $25.23 | 19600 |
| 2026-01-08 | 25.31 | $25.19 | 7400 |
| 2026-01-07 | 25.32 | $25.15 | 30700 |
| 2026-01-06 | 25.34 | $25.17 | 29100 |
| 2026-01-05 | 25.36 | $25.15 | 39300 |
| 2026-01-02 | 25.38 | $25.13 | 16631 |
| 2025-12-31 | 25.40 | $25.01 | 95107 |
| 2025-12-30 | 25.44 | $25.62 | 29900 |
| 2025-12-29 | 25.43 | $25.59 | 8700 |
| 2025-12-26 | 25.41 | $25.57 | 19629 |
| 2025-12-24 | 25.39 | $25.56 | 8500 |
| 2025-12-23 | 25.37 | $25.48 | 10500 |
| 2025-12-22 | 25.36 | $25.55 | 13100 |
| 2025-12-19 | 25.34 | $25.49 | 23600 |
| 2025-12-18 | 25.33 | $25.45 | 9704 |
| 2025-12-17 | 25.31 | $25.40 | 28704 |
| 2025-12-16 | 25.31 | $25.37 | 10136 |
| 2025-12-15 | 25.30 | $25.35 | 8000 |
| 2025-12-12 | 25.29 | $25.34 | 8739 |
| 2025-12-11 | 25.29 | $25.40 | 14810 |
| 2025-12-10 | 25.28 | $25.33 | 22400 |
| 2025-12-09 | 25.27 | $25.28 | 30427 |
| 2025-12-08 | 25.27 | $25.31 | 15229 |
| 2025-12-05 | 25.27 | $25.37 | 14239 |
| 2025-12-04 | 25.25 | $25.38 | 12823 |
| 2025-12-03 | 25.24 | $25.37 | 22700 |
| 2025-12-02 | 25.23 | $25.28 | 33708 |
| 2025-12-01 | 25.22 | $25.28 | 37322 |
| 2025-11-28 | 25.22 | $25.17 | 47629 |
| 2025-11-26 | 25.22 | $25.19 | 19900 |
| 2025-11-25 | 25.22 | $25.18 | 17120 |
| 2025-11-24 | 25.23 | $25.20 | 13800 |
| 2025-11-21 | 25.23 | $25.19 | 15600 |
| 2025-11-20 | 25.24 | $25.14 | 13800 |
| 2025-11-19 | 25.25 | $25.26 | 15100 |
| 2025-11-18 | 25.25 | $25.26 | 18800 |
| 2025-11-17 | 25.24 | $25.26 | 19110 |
| 2025-11-14 | 25.24 | $25.23 | 23304 |
| 2025-11-13 | 25.24 | $25.26 | 11900 |
| 2025-11-12 | 25.24 | $25.30 | 12500 |
| 2025-11-11 | 25.24 | $25.27 | 8800 |
| 2025-11-10 | 25.23 | $25.23 | 10000 |
| 2025-11-07 | 25.23 | $25.23 | 12619 |
| 2025-11-06 | 25.23 | $25.21 | 11111 |
| 2025-11-05 | 25.24 | $25.23 | 9421 |
| 2025-11-04 | 25.24 | $25.19 | 14347 |
| 2025-11-03 | 25.24 | $25.17 | 45400 |
| 2025-10-31 | 25.25 | $25.13 | 53897 |
| 2025-10-30 | 25.26 | $25.18 | 22900 |
| 2025-10-29 | 25.27 | $25.21 | 17600 |
| 2025-10-28 | 25.28 | $25.23 | 8420 |
| 2025-10-27 | 25.28 | $25.22 | 21609 |
| 2025-10-24 | 25.29 | $25.25 | 19600 |
| 2025-10-23 | 25.29 | $25.27 | 16200 |
| 2025-10-22 | 25.29 | $25.23 | 14350 |
| 2025-10-21 | 25.30 | $25.24 | 51300 |
| 2025-10-20 | 25.31 | $25.17 | 34649 |
| 2025-10-17 | 25.32 | $25.17 | 8200 |
| 2025-10-16 | 25.34 | $25.18 | 40420 |
| 2025-10-15 | 25.35 | $25.26 | 54114 |
| 2025-10-14 | 25.36 | $25.27 | 14200 |
| 2025-10-13 | 25.37 | $25.24 | 28629 |
| 2025-10-10 | 25.39 | $25.11 | 36634 |
| 2025-10-09 | 25.41 | $25.19 | 18142 |
| 2025-10-08 | 25.44 | $25.23 | 27100 |
| 2025-10-07 | 25.46 | $25.23 | 16956 |
| 2025-10-06 | 25.48 | $25.23 | 25510 |
| 2025-10-03 | 25.51 | $25.17 | 21939 |
| 2025-10-02 | 25.55 | $25.16 | 32017 |
| 2025-10-01 | 25.59 | $25.22 | 45346 |
| 2025-09-30 | 25.63 | $25.70 | 59000 |
| 2025-09-29 | 25.62 | $25.67 | 38300 |
| 2025-09-26 | 25.61 | $25.66 | 15132 |
| 2025-09-25 | 25.61 | $25.62 | 351626 |
| 2025-09-24 | 25.61 | $25.62 | 10100 |
| 2025-09-23 | 25.60 | $25.69 | 12300 |
| 2025-09-22 | 25.59 | $25.70 | 8706 |
| 2025-09-19 | 25.58 | $25.74 | 37149 |
| 2025-09-18 | 25.57 | $25.69 | 35914 |
| 2025-09-17 | 25.55 | $25.59 | 77911 |
| 2025-09-16 | 25.55 | $25.52 | 82351 |
| 2025-09-15 | 25.55 | $25.57 | 42747 |
| 2025-09-12 | 25.55 | $25.64 | 34200 |
| 2025-09-11 | 25.54 | $25.64 | 36120 |
| 2025-09-10 | 25.53 | $25.52 | 48540 |
| 2025-09-09 | 25.53 | $25.60 | 16340 |
| 2025-09-08 | 25.53 | $25.54 | 28800 |
| 2025-09-05 | 25.53 | $25.62 | 30000 |
| 2025-09-04 | 25.52 | $25.61 | 48109 |
| 2025-09-03 | 25.51 | $25.47 | 44919 |
| 2025-09-02 | 25.51 | $25.49 | 21830 |
| 2025-08-29 | 25.51 | $25.42 | 116600 |
| 2025-08-28 | 25.52 | $25.56 | 12700 |
| 2025-08-27 | 25.52 | $25.49 | 8777 |
| 2025-08-26 | 25.52 | $25.50 | 8737 |
| 2025-08-25 | 25.52 | $25.50 | 16400 |
| 2025-08-22 | 25.52 | $25.48 | 13808 |
| 2025-08-21 | 25.53 | $25.54 | 9300 |
| 2025-08-20 | 25.53 | $25.56 | 14700 |
| 2025-08-19 | 25.52 | $25.65 | 10500 |
| 2025-08-18 | 25.51 | $25.48 | 20800 |
| 2025-08-15 | 25.51 | $25.49 | 11047 |
| 2025-08-14 | 25.52 | $25.55 | 4841 |
| 2025-08-13 | 25.51 | $25.53 | 21105 |
| 2025-08-12 | 25.51 | $25.53 | 17900 |
| 2025-08-11 | 25.51 | $25.54 | 18012 |
| 2025-08-08 | 25.51 | $25.50 | 17085 |
| 2025-08-07 | 25.51 | $25.54 | 21900 |
| 2025-08-06 | 25.50 | $25.52 | 12346 |
| 2025-08-05 | 25.50 | $25.52 | 45800 |
| 2025-08-04 | 25.50 | $25.58 | 30118 |
| 2025-08-01 | 25.49 | $25.64 | 20400 |
| 2025-07-31 | 25.48 | $25.69 | 82203 |
| 2025-07-30 | 25.45 | $25.57 | 6815 |
| 2025-07-29 | 25.44 | $25.56 | 23515 |
| 2025-07-28 | 25.43 | $25.53 | 36224 |
| 2025-07-25 | 25.42 | $25.46 | 70100 |
| 2025-07-24 | 25.41 | $25.50 | 43100 |
| 2025-07-23 | 25.40 | $25.49 | 26801 |
| 2025-07-22 | 25.39 | $25.50 | 30100 |
| 2025-07-21 | 25.38 | $25.50 | 20200 |
| 2025-07-18 | 25.37 | $25.43 | 43135 |
| 2025-07-17 | 25.37 | $25.47 | 34938 |
| 2025-07-16 | 25.35 | $25.38 | 19045 |
| 2025-07-15 | 25.35 | $25.36 | 24939 |
| 2025-07-14 | 25.35 | $25.32 | 18247 |
| 2025-07-11 | 25.35 | $25.25 | 20740 |
| 2025-07-10 | 25.36 | $25.21 | 19100 |
| 2025-07-09 | 25.38 | $25.12 | 108100 |
| 2025-07-08 | 25.41 | $25.17 | 12029 |
| 2025-07-07 | 25.43 | $25.14 | 19207 |
| 2025-07-03 | 25.46 | $25.16 | 8100 |
| 2025-07-02 | 25.50 | $25.18 | 33313 |
| 2025-07-01 | 25.53 | $25.08 | 27508 |
| 2025-06-30 | 25.58 | $25.40 | 359700 |
| 2025-06-27 | 25.60 | $25.71 | 7000 |
| 2025-06-26 | 25.58 | $25.71 | 9500 |
| 2025-06-25 | 25.57 | $25.70 | 24632 |
| 2025-06-24 | 25.56 | $25.84 | 12735 |
| 2025-06-23 | 25.53 | $25.79 | 36500 |
| 2025-06-20 | 25.50 | $25.78 | 186446 |
| 2025-06-18 | 25.47 | $25.69 | 13300 |
| 2025-06-17 | 25.45 | $25.64 | 28508 |
| 2025-06-16 | 25.43 | $25.64 | 15100 |
| 2025-06-13 | 25.40 | $25.56 | 36600 |
| 2025-06-12 | 25.39 | $25.53 | 22100 |
| 2025-06-11 | 25.37 | $25.48 | 13500 |
| 2025-06-10 | 25.36 | $25.43 | 15400 |
| 2025-06-09 | 25.35 | $25.47 | 15036 |
| 2025-06-06 | 25.34 | $25.41 | 25243 |
| 2025-06-05 | 25.34 | $25.43 | 18434 |
| 2025-06-04 | 25.33 | $25.42 | 10600 |
| 2025-06-03 | 25.32 | $25.32 | 22213 |
| 2025-06-02 | 25.31 | $25.31 | 43000 |
| 2025-05-30 | 25.32 | $25.21 | 77022 |
| 2025-05-29 | 25.33 | $25.48 | 8000 |
| 2025-05-28 | 25.31 | $25.47 | 14700 |
| 2025-05-27 | 25.29 | $25.47 | 12629 |
| 2025-05-23 | 25.27 | $25.42 | 4120 |
| 2025-05-22 | 25.26 | $25.40 | 23512 |
| 2025-05-21 | 25.24 | $25.32 | 17000 |
| 2025-05-20 | 25.24 | $25.43 | 4900 |
| 2025-05-19 | 25.22 | $25.48 | 28405 |
| 2025-05-16 | 25.19 | $25.47 | 10500 |
| 2025-05-15 | 25.16 | $25.41 | 31943 |
| 2025-05-14 | 25.13 | $25.41 | 20523 |
| 2025-05-13 | 25.10 | $25.43 | 27544 |
| 2025-05-12 | 25.07 | $25.45 | 40100 |
| 2025-05-09 | 25.03 | $25.30 | 39800 |
| 2025-05-08 | 25.00 | $25.20 | 14406 |
| 2025-05-07 | 24.98 | $25.18 | 30500 |
| 2025-05-06 | 24.96 | $25.18 | 15900 |
| 2025-05-05 | 24.93 | $25.15 | 25800 |
| 2025-05-02 | 24.91 | $25.25 | 28800 |
| 2025-05-01 | 24.88 | $25.05 | 14501 |
| 2025-04-30 | 24.86 | $25.05 | 43300 |
| 2025-04-29 | 24.84 | $24.99 | 21229 |
| 2025-04-28 | 24.82 | $24.97 | 18724 |
| 2025-04-25 | 24.81 | $24.95 | 25915 |
| 2025-04-24 | 24.79 | $24.76 | 31100 |
| 2025-04-23 | 24.79 | $24.75 | 23706 |
| 2025-04-22 | 24.80 | $24.65 | 16231 |
| 2025-04-21 | 24.81 | $24.40 | 43423 |
| 2025-04-17 | 24.86 | $24.56 | 41422 |
| 2025-04-16 | 24.89 | $24.45 | 36332 |
| 2025-04-15 | 24.94 | $24.46 | 35900 |
| 2025-04-14 | 24.99 | $24.53 | 31220 |
| 2025-04-11 | 25.03 | $23.95 | 111500 |
| 2025-04-10 | 25.15 | $24.30 | 63800 |
| 2025-04-09 | 25.24 | $24.75 | 180308 |
| 2025-04-08 | 25.29 | $24.59 | 72700 |
| 2025-04-07 | 25.36 | $24.25 | 165715 |
| 2025-04-04 | 25.48 | $24.67 | 118536 |
| 2025-04-03 | 25.56 | $24.88 | 120046 |
| 2025-04-02 | 25.64 | $25.10 | 36900 |
| 2025-04-01 | 25.69 | $25.16 | 73237 |
| 2025-03-31 | 25.75 | $25.59 | 129508 |
| 2025-03-28 | 25.77 | $25.67 | 38647 |
| 2025-03-27 | 25.78 | $25.84 | 39400 |
| 2025-03-26 | 25.77 | $25.85 | 8400 |
| 2025-03-25 | 25.76 | $25.88 | 13100 |
| 2025-03-24 | 25.75 | $25.87 | 16133 |
| 2025-03-21 | 25.73 | $25.81 | 16637 |
| 2025-03-20 | 25.73 | $25.86 | 15508 |
| 2025-03-19 | 25.71 | $25.85 | 7239 |
| 2025-03-18 | 25.70 | $25.84 | 14507 |
| 2025-03-17 | 25.68 | $25.86 | 34000 |
| 2025-03-14 | 25.66 | $25.90 | 44924 |
| 2025-03-13 | 25.64 | $25.88 | 57200 |
| 2025-03-12 | 25.61 | $25.85 | 24327 |
| 2025-03-11 | 25.59 | $25.78 | 67300 |
| 2025-03-10 | 25.57 | $25.72 | 66121 |
| 2025-03-07 | 25.55 | $25.55 | 32814 |
| 2025-03-06 | 25.55 | $25.75 | 20523 |
| 2025-03-05 | 25.53 | $25.73 | 51600 |
| 2025-03-04 | 25.51 | $25.68 | 65100 |
| 2025-03-03 | 25.50 | $25.68 | 16900 |
| 2025-02-28 | 25.48 | $25.58 | 19600 |
| 2025-02-27 | 25.47 | $25.55 | 10700 |
| 2025-02-26 | 25.46 | $25.55 | 12500 |
| 2025-02-25 | 25.45 | $25.58 | 35023 |
| 2025-02-24 | 25.43 | $25.63 | 24800 |
| 2025-02-21 | 25.41 | $25.52 | 15200 |
| 2025-02-20 | 25.40 | $25.44 | 23908 |
| 2025-02-19 | 25.40 | $25.47 | 23700 |
| 2025-02-18 | 25.39 | $25.42 | 18704 |
| 2025-02-14 | 25.39 | $25.48 | 14300 |
| 2025-02-13 | 25.38 | $25.38 | 28442 |
| 2025-02-12 | 25.37 | $25.39 | 17335 |
| 2025-02-11 | 25.37 | $25.38 | 14900 |
| 2025-02-10 | 25.37 | $25.37 | 43200 |
| 2025-02-07 | 25.37 | $25.35 | 47512 |
| 2025-02-06 | 25.37 | $25.40 | 23603 |
| 2025-02-05 | 25.37 | $25.41 | 15035 |
| 2025-02-04 | 25.37 | $25.41 | 16303 |
| 2025-02-03 | 25.36 | $25.37 | 14909 |
| 2025-01-31 | 25.36 | $25.26 | 51231 |
| 2025-01-30 | 25.37 | $25.41 | 15523 |
| 2025-01-29 | 25.37 | $25.43 | 14332 |
| 2025-01-28 | 25.36 | $25.41 | 17523 |
| 2025-01-27 | 25.36 | $25.36 | 24107 |
| 2025-01-24 | 25.36 | $25.38 | 17903 |
| 2025-01-23 | 25.36 | $25.40 | 8445 |
| 2025-01-22 | 25.35 | $25.44 | 23431 |
| 2025-01-21 | 25.34 | $25.44 | 19300 |
| 2025-01-17 | 25.33 | $25.32 | 29605 |
| 2025-01-16 | 25.33 | $25.31 | 48806 |
| 2025-01-15 | 25.34 | $25.20 | 62300 |
| 2025-01-14 | 25.35 | $25.20 | 56500 |
| 2025-01-13 | 25.37 | $25.20 | 53824 |
| 2025-01-10 | 25.38 | $25.15 | 37200 |
| 2025-01-08 | 25.41 | $25.31 | 21500 |
| 2025-01-07 | 25.42 | $25.22 | 39400 |
| 2025-01-06 | 25.44 | $25.26 | 55300 |
| 2025-01-03 | 25.46 | $25.25 | 20209 |
| 2025-01-02 | 25.48 | $25.33 | 47034 |
| 2024-12-31 | 25.50 | $25.44 | 332400 |
| 2024-12-30 | 25.50 | $25.65 | 62000 |
| 2024-12-27 | 25.49 | $25.60 | 46000 |
| 2024-12-26 | 25.48 | $25.64 | 21700 |
| 2024-12-24 | 25.46 | $25.60 | 24400 |
| 2024-12-23 | 25.44 | $25.64 | 150200 |
| 2024-12-20 | 25.42 | $25.52 | 16819 |
| 2024-12-19 | 25.41 | $25.46 | 50600 |
| 2024-12-18 | 25.41 | $25.44 | 29000 |
| 2024-12-17 | 25.41 | $25.46 | 20345 |
| 2024-12-16 | 25.40 | $25.47 | 31200 |
| 2024-12-13 | 25.39 | $25.47 | 12236 |
| 2024-12-12 | 25.38 | $25.47 | 30646 |
| 2024-12-11 | 25.37 | $25.46 | 21649 |
| 2024-12-10 | 25.37 | $25.42 | 22628 |
| 2024-12-09 | 25.36 | $25.42 | 22800 |
| 2024-12-06 | 25.35 | $25.42 | 12046 |
| 2024-12-05 | 25.35 | $25.40 | 33600 |
| 2024-12-04 | 25.34 | $25.39 | 54200 |
| 2024-12-03 | 25.34 | $25.43 | 15545 |
| 2024-12-02 | 25.33 | $25.45 | 42010 |
| 2024-11-29 | 25.31 | $25.25 | 190600 |
| 2024-11-27 | 25.32 | $25.36 | 17610 |
| 2024-11-26 | 25.32 | $25.31 | 35904 |
| 2024-11-25 | 25.32 | $25.28 | 30800 |
| 2024-11-22 | 25.32 | $25.28 | 30115 |
| 2024-11-21 | 25.32 | $25.37 | 23600 |
| 2024-11-20 | 25.32 | $25.38 | 26500 |
| 2024-11-19 | 25.31 | $25.33 | 22742 |
| 2024-11-18 | 25.31 | $25.36 | 18025 |
| 2024-11-15 | 25.31 | $25.35 | 25200 |
| 2024-11-14 | 25.30 | $25.38 | 16447 |
| 2024-11-13 | 25.29 | $25.40 | 44740 |
| 2024-11-12 | 25.28 | $25.37 | 34300 |
| 2024-11-11 | 25.27 | $25.28 | 47000 |
| 2024-11-08 | 25.27 | $25.46 | 41500 |
| 2024-11-07 | 25.25 | $25.37 | 28613 |
| 2024-11-06 | 25.24 | $25.36 | 68140 |
| 2024-11-05 | 25.23 | $25.33 | 37400 |
| 2024-11-04 | 25.22 | $25.38 | 20800 |
| 2024-11-01 | 25.20 | $25.33 | 32440 |
| 2024-10-31 | 25.19 | $25.27 | 90227 |
| 2024-10-30 | 25.18 | $25.17 | 137527 |
| 2024-10-29 | 25.18 | $25.15 | 51300 |
| 2024-10-28 | 25.18 | $25.17 | 59619 |
| 2024-10-25 | 25.18 | $25.18 | 45000 |
| 2024-10-24 | 25.18 | $25.19 | 35428 |
| 2024-10-23 | 25.18 | $25.23 | 55011 |
| 2024-10-22 | 25.18 | $25.22 | 20000 |
| 2024-10-21 | 25.17 | $25.18 | 48515 |
| 2024-10-18 | 25.17 | $25.20 | 21200 |
| 2024-10-17 | 25.17 | $25.17 | 20700 |
| 2024-10-16 | 25.17 | $25.20 | 42100 |
| 2024-10-15 | 25.17 | $25.26 | 24128 |
| 2024-10-14 | 25.16 | $25.19 | 22600 |
| 2024-10-11 | 25.15 | $25.18 | 29200 |
| 2024-10-10 | 25.15 | $25.11 | 67430 |
| 2024-10-09 | 25.15 | $25.09 | 66100 |
| 2024-10-08 | 25.16 | $25.10 | 17200 |
| 2024-10-07 | 25.17 | $25.08 | 49103 |
| 2024-10-04 | 25.18 | $25.07 | 63230 |
| 2024-10-03 | 25.19 | $25.07 | 58026 |
| 2024-10-02 | 25.20 | $25.08 | 83901 |
| 2024-10-01 | 25.21 | $25.02 | 154700 |
| 2024-09-30 | 25.23 | $25.28 | 156200 |
| 2024-09-27 | 25.23 | $25.39 | 33000 |
| 2024-09-26 | 25.21 | $25.37 | 25300 |
| 2024-09-25 | 25.19 | $25.37 | 25926 |
| 2024-09-24 | 25.17 | $25.42 | 32500 |
| 2024-09-23 | 25.15 | $25.30 | 81500 |
| 2024-09-20 | 25.13 | $25.40 | 30108 |
| 2024-09-19 | 25.10 | $25.28 | 98846 |
| 2024-09-18 | 25.08 | $25.21 | 41200 |
| 2024-09-17 | 25.07 | $25.35 | 108300 |
| 2024-09-16 | 25.04 | $25.22 | 86300 |
| 2024-09-13 | 25.02 | $25.20 | 26300 |
| 2024-09-12 | 25.00 | $25.16 | 28400 |
| 2024-09-11 | 24.99 | $25.14 | 9300 |
| 2024-09-10 | 24.97 | $25.15 | 24830 |
| 2024-09-09 | 24.95 | $25.21 | 47327 |
| 2024-09-06 | 24.92 | $25.00 | 33343 |
| 2024-09-05 | 24.92 | $25.01 | 44814 |
| 2024-09-04 | 24.91 | $24.98 | 25316 |
| 2024-09-03 | 24.90 | $24.97 | 31011 |
| 2024-08-30 | 24.89 | $24.91 | 34300 |
| 2024-08-29 | 24.89 | $24.92 | 31821 |
| 2024-08-28 | 24.89 | $24.92 | 12900 |
| 2024-08-27 | 24.88 | $24.96 | 20800 |
| 2024-08-26 | 24.87 | $24.95 | 21515 |
| 2024-08-23 | 24.87 | $24.92 | 12800 |
| 2024-08-22 | 24.86 | $24.92 | 10246 |
| 2024-08-21 | 24.85 | $24.99 | 18500 |
| 2024-08-20 | 24.84 | $24.95 | 9833 |
| 2024-08-19 | 24.83 | $24.91 | 84049 |
| 2024-08-16 | 24.82 | $24.85 | 62600 |
| 2024-08-15 | 24.82 | $24.82 | 37100 |
| 2024-08-14 | 24.82 | $24.81 | 31900 |
| 2024-08-13 | 24.82 | $24.83 | 44630 |
| 2024-08-12 | 24.82 | $24.84 | 33500 |
| 2024-08-09 | 24.81 | $24.85 | 19020 |
| 2024-08-08 | 24.81 | $24.84 | 10846 |
| 2024-08-07 | 24.81 | $24.75 | 18603 |
| 2024-08-06 | 24.81 | $24.71 | 35500 |
| 2024-08-05 | 24.82 | $24.65 | 43221 |
| 2024-08-02 | 24.84 | $24.66 | 42900 |
| 2024-08-01 | 24.86 | $24.83 | 57434 |
| 2024-07-31 | 24.86 | $24.77 | 66306 |
| 2024-07-30 | 24.87 | $24.88 | 248000 |
| 2024-07-29 | 24.87 | $24.82 | 144400 |
| 2024-07-26 | 24.88 | $24.86 | 14300 |
| 2024-07-25 | 24.88 | $24.84 | 26100 |
| 2024-07-24 | 24.88 | $24.86 | 35500 |
| 2024-07-23 | 24.89 | $24.87 | 23006 |
| 2024-07-22 | 24.89 | $24.88 | 17600 |
| 2024-07-19 | 24.89 | $24.90 | 7500 |
| 2024-07-18 | 24.89 | $24.83 | 33200 |
| 2024-07-17 | 24.89 | $24.86 | 9100 |
| 2024-07-16 | 24.90 | $24.96 | 13719 |
| 2024-07-15 | 24.89 | $24.88 | 14900 |
| 2024-07-12 | 24.89 | $24.88 | 26433 |
| 2024-07-11 | 24.89 | $24.84 | 10016 |
| 2024-07-10 | 24.90 | $24.83 | 11400 |
| 2024-07-09 | 24.91 | $24.84 | 25600 |
| 2024-07-08 | 24.91 | $24.84 | 35800 |
| 2024-07-05 | 24.92 | $24.84 | 38345 |
| 2024-07-03 | 24.93 | $24.77 | 26517 |
| 2024-07-02 | 24.95 | $24.80 | 27515 |
| 2024-07-01 | 24.96 | $24.80 | 31100 |
| 2024-06-28 | 24.98 | $25.12 | 22020 |
| 2024-06-27 | 24.96 | $25.10 | 25900 |
| 2024-06-26 | 24.95 | $25.00 | 13544 |
| 2024-06-25 | 24.94 | $25.03 | 12234 |
| 2024-06-24 | 24.93 | $25.01 | 15448 |
| 2024-06-21 | 24.93 | $24.98 | 45800 |
| 2024-06-20 | 24.92 | $24.97 | 28100 |
| 2024-06-18 | 24.91 | $24.96 | 22042 |
| 2024-06-17 | 24.91 | $24.97 | 15600 |
| 2024-06-14 | 24.90 | $25.00 | 17434 |
| 2024-06-13 | 24.89 | $25.00 | 29600 |
| 2024-06-12 | 24.88 | $24.96 | 13007 |
| 2024-06-11 | 24.87 | $24.98 | 15400 |
| 2024-06-10 | 24.86 | $24.95 | 14700 |
| 2024-06-07 | 24.85 | $24.97 | 24445 |
| 2024-06-06 | 24.84 | $24.94 | 35621 |
| 2024-06-05 | 24.83 | $24.98 | 24632 |
| 2024-06-04 | 24.81 | $24.94 | 19700 |
| 2024-06-03 | 24.80 | $24.94 | 19809 |
| 2024-05-31 | 24.79 | $24.98 | 65700 |
| 2024-05-30 | 24.77 | $24.77 | 8400 |
| 2024-05-29 | 24.77 | $24.83 | 16100 |
| 2024-05-28 | 24.76 | $24.93 | 10217 |
| 2024-05-24 | 24.74 | $24.88 | 18400 |
| 2024-05-23 | 24.73 | $24.82 | 47801 |
| 2024-05-22 | 24.72 | $24.95 | 22100 |
| 2024-05-21 | 24.69 | $24.90 | 32301 |
| 2024-05-20 | 24.67 | $24.87 | 34917 |
| 2024-05-17 | 24.65 | $24.82 | 53400 |
| 2024-05-16 | 24.63 | $24.86 | 16702 |
| 2024-05-15 | 24.61 | $24.83 | 33913 |
| 2024-05-14 | 24.59 | $24.75 | 40000 |
| 2024-05-13 | 24.57 | $24.68 | 24300 |
| 2024-05-10 | 24.56 | $24.73 | 28416 |
| 2024-05-09 | 24.54 | $24.80 | 17625 |
| 2024-05-08 | 24.51 | $24.73 | 55331 |
| 2024-05-07 | 24.49 | $24.70 | 39846 |
| 2024-05-06 | 24.46 | $24.72 | 23406 |
| 2024-05-03 | 24.44 | $24.70 | 22900 |
| 2024-05-02 | 24.41 | $24.69 | 71003 |
| 2024-05-01 | 24.38 | $24.68 | 56545 |
| 2024-04-30 | 24.35 | $24.43 | 34141 |
| 2024-04-29 | 24.34 | $24.39 | 29700 |
| 2024-04-26 | 24.34 | $24.33 | 29800 |
| 2024-04-25 | 24.34 | $24.40 | 22000 |
| 2024-04-24 | 24.33 | $24.40 | 60904 |
| 2024-04-23 | 24.32 | $24.38 | 56731 |
| 2024-04-22 | 24.32 | $24.19 | 126300 |
| 2024-04-19 | 24.33 | $24.16 | 125021 |
| 2024-04-18 | 24.35 | $24.21 | 102003 |
| 2024-04-17 | 24.36 | $24.28 | 25900 |
| 2024-04-16 | 24.37 | $24.26 | 35736 |
| 2024-04-15 | 24.38 | $24.14 | 76618 |
| 2024-04-12 | 24.41 | $24.35 | 26700 |
| 2024-04-11 | 24.41 | $24.32 | 21721 |
| 2024-04-10 | 24.42 | $24.29 | 49336 |
| 2024-04-09 | 24.44 | $24.37 | 23116 |
| 2024-04-08 | 24.44 | $24.38 | 24700 |
| 2024-04-05 | 24.45 | $24.28 | 38600 |
| 2024-04-04 | 24.47 | $24.35 | 39200 |
| 2024-04-03 | 24.48 | $24.33 | 29000 |
| 2024-04-02 | 24.50 | $24.34 | 24400 |
| 2024-04-01 | 24.51 | $24.43 | 34200 |
| 2024-03-28 | 24.52 | $24.06 | 116200 |
| 2024-03-27 | 24.57 | $24.66 | 32000 |
| 2024-03-26 | 24.56 | $24.67 | 90632 |
| 2024-03-25 | 24.55 | $24.80 | 17608 |
| 2024-03-22 | 24.52 | $24.80 | 15700 |
| 2024-03-21 | 24.49 | $24.81 | 42845 |
| 2024-03-20 | 24.46 | $24.72 | 70418 |
| 2024-03-19 | 24.43 | $24.56 | 158033 |
| 2024-03-18 | 24.42 | $24.47 | 34433 |
| 2024-03-15 | 24.41 | $24.59 | 45300 |
| 2024-03-14 | 24.40 | $24.43 | 17416 |
| 2024-03-13 | 24.39 | $24.50 | 18800 |
| 2024-03-12 | 24.38 | $24.51 | 15519 |
| 2024-03-11 | 24.37 | $24.40 | 11900 |
| 2024-03-08 | 24.36 | $24.44 | 16107 |
| 2024-03-07 | 24.36 | $24.37 | 29541 |
| 2024-03-06 | 24.35 | $24.42 | 10525 |
| 2024-03-05 | 24.35 | $24.38 | 27803 |
| 2024-03-04 | 24.34 | $24.37 | 46600 |
| 2024-03-01 | 24.34 | $24.27 | 44477 |
| 2024-02-29 | 24.35 | $24.31 | 53520 |
| 2024-02-28 | 24.35 | $24.40 | 19832 |
| 2024-02-27 | 24.35 | $24.42 | 16140 |
| 2024-02-26 | 24.34 | $24.47 | 23500 |
| 2024-02-23 | 24.32 | $24.57 | 25100 |
| 2024-02-22 | 24.30 | $24.51 | 27500 |
| 2024-02-21 | 24.28 | $24.32 | 11812 |
| 2024-02-20 | 24.27 | $24.40 | 24800 |
| 2024-02-16 | 24.26 | $24.44 | 9100 |
| 2024-02-15 | 24.24 | $24.44 | 18100 |
| 2024-02-14 | 24.22 | $24.30 | 15405 |
| 2024-02-13 | 24.21 | $24.38 | 17244 |
| 2024-02-12 | 24.19 | $24.38 | 26823 |
| 2024-02-09 | 24.17 | $24.37 | 37500 |
| 2024-02-08 | 24.15 | $24.33 | 20900 |
| 2024-02-07 | 24.13 | $24.13 | 15500 |
| 2024-02-06 | 24.13 | $24.23 | 15000 |
| 2024-02-05 | 24.12 | $24.25 | 5000 |
| 2024-02-02 | 24.11 | $24.29 | 17624 |
| 2024-02-01 | 24.09 | $24.38 | 26400 |
| 2024-01-31 | 24.06 | $24.29 | 30300 |
| 2024-01-30 | 24.04 | $24.32 | 23100 |
| 2024-01-29 | 24.01 | $24.30 | 25703 |
| 2024-01-26 | 23.98 | $24.37 | 24300 |
| 2024-01-25 | 23.93 | $24.44 | 39800 |
| 2024-01-24 | 23.88 | $24.21 | 21213 |
| 2024-01-23 | 23.85 | $24.28 | 8000 |
| 2024-01-22 | 23.80 | $24.19 | 21600 |
| 2024-01-19 | 23.76 | $24.33 | 27500 |
| 2024-01-18 | 23.70 | $24.12 | 25000 |
| 2024-01-17 | 23.66 | $24.14 | 39100 |
| 2024-01-16 | 23.60 | $24.15 | 21246 |
| 2024-01-12 | 23.55 | $24.15 | 27902 |
| 2024-01-11 | 23.48 | $23.90 | 35500 |
| 2024-01-10 | 23.44 | $23.87 | 26126 |
| 2024-01-09 | 23.39 | $23.78 | 17041 |
| 2024-01-08 | 23.35 | $23.67 | 22400 |
| 2024-01-05 | 23.32 | $23.21 | 62034 |
| 2024-01-04 | 23.33 | $23.28 | 10819 |
| 2024-01-03 | 23.34 | $23.15 | 12723 |
| 2024-01-02 | 23.36 | $23.18 | 23225 |
| 2023-12-29 | 23.38 | $23.18 | 623720 |
| 2023-12-28 | 23.40 | $23.29 | 49118 |
| 2023-12-27 | 23.41 | $23.77 | 14200 |
| 2023-12-26 | 23.37 | $23.54 | 41820 |
| 2023-12-22 | 23.35 | $23.65 | 19400 |
| 2023-12-21 | 23.32 | $23.63 | 16138 |
| 2023-12-20 | 23.29 | $23.47 | 117900 |
| 2023-12-19 | 23.27 | $23.55 | 38900 |
| 2023-12-18 | 23.24 | $23.60 | 36800 |
| 2023-12-15 | 23.20 | $23.51 | 78900 |
| 2023-12-14 | 23.17 | $23.40 | 49219 |
| 2023-12-13 | 23.14 | $23.29 | 36621 |
| 2023-12-12 | 23.13 | $23.23 | 5902 |
| 2023-12-11 | 23.11 | $23.13 | 26404 |
| 2023-12-08 | 23.11 | $23.23 | 37230 |
| 2023-12-07 | 23.10 | $23.40 | 10722 |
| 2023-12-06 | 23.07 | $23.39 | 18131 |
| 2023-12-05 | 23.04 | $23.37 | 31744 |
| 2023-12-04 | 23.00 | $23.39 | 15616 |
| 2023-12-01 | 22.96 | $23.44 | 15728 |
| 2023-11-30 | 22.91 | $23.45 | 73229 |
| 2023-11-29 | 22.85 | $22.98 | 18447 |
| 2023-11-28 | 22.84 | $22.98 | 11300 |
| 2023-11-27 | 22.82 | $22.96 | 26007 |
| 2023-11-24 | 22.81 | $23.02 | 8530 |
| 2023-11-22 | 22.79 | $23.34 | 20283 |
| 2023-11-21 | 22.73 | $23.16 | 3800 |
| 2023-11-20 | 22.68 | $23.26 | 16026 |
| 2023-11-17 | 22.62 | $23.25 | 95211 |
| 2023-11-16 | 22.56 | $23.24 | 46100 |
| 2023-11-15 | 22.48 | $23.17 | 50730 |
| 2023-11-14 | 22.41 | $23.00 | 45503 |
| 2023-11-13 | 22.35 | $22.45 | 10122 |
| 2023-11-10 | 22.34 | $22.42 | 7500 |
| 2023-11-09 | 22.33 | $22.35 | 13807 |
| 2023-11-08 | 22.33 | $22.51 | 10000 |
| 2023-11-07 | 22.31 | $22.47 | 21715 |
| 2023-11-06 | 22.29 | $22.52 | 32938 |
| 2023-11-03 | 22.27 | $22.74 | 37500 |
| 2023-11-02 | 22.22 | $22.28 | 68500 |
| 2023-11-01 | 22.21 | $21.98 | 45700 |
| 2023-10-31 | 22.24 | $21.29 | 268400 |
| 2023-10-30 | 22.34 | $21.08 | 79907 |
| 2023-10-27 | 22.47 | $21.24 | 83212 |
| 2023-10-26 | 22.60 | $21.72 | 73807 |
| 2023-10-25 | 22.69 | $21.96 | 47000 |
| 2023-10-24 | 22.77 | $22.19 | 40800 |
| 2023-10-23 | 22.83 | $22.32 | 17821 |
| 2023-10-20 | 22.88 | $22.35 | 18400 |
| 2023-10-19 | 22.94 | $22.34 | 17734 |
| 2023-10-18 | 23.00 | $22.55 | 52028 |
| 2023-10-17 | 23.05 | $22.68 | 18500 |
| 2023-10-16 | 23.09 | $22.83 | 15400 |
| 2023-10-13 | 23.12 | $22.81 | 8600 |
| 2023-10-12 | 23.15 | $22.91 | 38000 |
| 2023-10-11 | 23.18 | $22.86 | 35800 |
| 2023-10-10 | 23.21 | $22.95 | 24000 |
| 2023-10-09 | 23.24 | $22.91 | 33342 |
| 2023-10-06 | 23.27 | $22.98 | 12937 |
| 2023-10-05 | 23.30 | $22.65 | 16308 |
| 2023-10-04 | 23.37 | $22.60 | 35800 |
| 2023-10-03 | 23.45 | $22.78 | 50328 |
| 2023-10-02 | 23.52 | $23.12 | 32146 |
| 2023-09-29 | 23.57 | $23.54 | 51003 |
| 2023-09-28 | 23.57 | $23.44 | 38621 |
| 2023-09-27 | 23.58 | $23.75 | 16733 |
| 2023-09-26 | 23.56 | $23.66 | 31300 |
| 2023-09-25 | 23.55 | $23.75 | 23112 |
| 2023-09-22 | 23.53 | $23.77 | 22004 |
| 2023-09-21 | 23.51 | $23.69 | 16800 |
| 2023-09-20 | 23.49 | $23.77 | 25500 |
| 2023-09-19 | 23.46 | $23.85 | 19408 |
| 2023-09-18 | 23.42 | $23.64 | 21000 |
| 2023-09-15 | 23.40 | $23.39 | 24300 |
| 2023-09-14 | 23.40 | $23.50 | 22213 |
| 2023-09-13 | 23.38 | $23.49 | 7100 |
| 2023-09-12 | 23.37 | $23.50 | 17935 |
| 2023-09-11 | 23.36 | $23.25 | 15327 |
| 2023-09-08 | 23.37 | $23.47 | 10600 |
| 2023-09-07 | 23.36 | $23.52 | 21143 |
| 2023-09-06 | 23.35 | $23.46 | 20449 |
| 2023-09-05 | 23.33 | $23.63 | 18600 |
| 2023-09-01 | 23.30 | $23.81 | 24000 |
| 2023-08-31 | 23.25 | $23.94 | 98014 |
| 2023-08-30 | 23.18 | $23.20 | 49749 |
| 2023-08-29 | 23.17 | $23.38 | 12115 |
| 2023-08-28 | 23.15 | $23.17 | 13700 |
| 2023-08-25 | 23.15 | $23.27 | 12500 |
| 2023-08-24 | 23.14 | $23.12 | 13012 |
| 2023-08-23 | 23.14 | $23.10 | 17500 |
| 2023-08-22 | 23.14 | $22.85 | 19500 |
| 2023-08-21 | 23.17 | $22.96 | 24500 |
| 2023-08-18 | 23.20 | $23.35 | 24300 |
| 2023-08-17 | 23.18 | $23.34 | 10700 |
| 2023-08-16 | 23.16 | $23.33 | 21823 |
| 2023-08-15 | 23.14 | $23.24 | 15600 |
| 2023-08-14 | 23.13 | $23.19 | 14200 |
| 2023-08-11 | 23.13 | $23.26 | 14208 |
| 2023-08-10 | 23.11 | $23.25 | 13043 |
| 2023-08-09 | 23.10 | $23.30 | 21400 |
| 2023-08-08 | 23.08 | $23.26 | 23300 |
| 2023-08-07 | 23.06 | $23.29 | 19910 |
| 2023-08-04 | 23.04 | $23.27 | 48800 |
| 2023-08-03 | 23.01 | $23.10 | 35319 |
| 2023-08-02 | 23.00 | $23.00 | 42600 |
| 2023-08-01 | 23.00 | $23.10 | 20933 |
| 2023-07-31 | 22.99 | $23.17 | 74600 |
| 2023-07-28 | 22.97 | $23.35 | 44307 |
| 2023-07-27 | 22.93 | $23.27 | 74800 |
| 2023-07-26 | 22.90 | $23.27 | 52800 |
| 2023-07-25 | 22.86 | $23.02 | 16600 |
| 2023-07-24 | 22.84 | $22.96 | 20300 |
| 2023-07-21 | 22.83 | $22.90 | 10200 |
| 2023-07-20 | 22.82 | $22.98 | 10700 |
| 2023-07-19 | 22.80 | $23.07 | 15500 |
| 2023-07-18 | 22.78 | $22.99 | 32300 |
| 2023-07-17 | 22.75 | $22.90 | 21000 |
| 2023-07-14 | 22.74 | $23.09 | 11429 |
| 2023-07-13 | 22.70 | $23.17 | 13527 |
| 2023-07-12 | 22.65 | $23.15 | 16612 |
| 2023-07-11 | 22.60 | $23.17 | 55023 |
| 2023-07-10 | 22.54 | $23.03 | 54706 |
| 2023-07-07 | 22.49 | $22.70 | 14800 |
| 2023-07-06 | 22.46 | $22.60 | 31200 |
| 2023-07-05 | 22.45 | $22.87 | 18300 |
| 2023-07-03 | 22.40 | $22.62 | 11400 |
| 2023-06-30 | 22.38 | $22.60 | 124821 |
| 2023-06-29 | 22.36 | $22.33 | 40211 |
| 2023-06-28 | 22.36 | $22.72 | 49500 |
| 2023-06-27 | 22.32 | $23.00 | 21600 |
| 2023-06-26 | 22.25 | $22.80 | 32941 |
| 2023-06-23 | 22.20 | $22.80 | 49543 |
| 2023-06-22 | 22.13 | $22.64 | 16548 |
| 2023-06-21 | 22.08 | $22.66 | 52900 |
| 2023-06-20 | 22.02 | $22.46 | 57647 |
| 2023-06-16 | 21.97 | $22.12 | 259210 |
| 2023-06-15 | 21.95 | $22.50 | 195418 |
| 2023-06-14 | 21.90 | $22.10 | 107240 |
| 2023-06-13 | 21.88 | $22.23 | 27900 |
| 2023-06-12 | 21.84 | $22.21 | 27100 |
| 2023-06-09 | 21.80 | $22.29 | 8640 |
| 2023-06-08 | 21.75 | $22.25 | 24447 |
| 2023-06-07 | 21.70 | $22.29 | 18500 |
| 2023-06-06 | 21.63 | $22.24 | 16530 |
| 2023-06-05 | 21.57 | $22.12 | 17600 |
| 2023-06-02 | 21.51 | $22.31 | 17300 |
| 2023-06-01 | 21.43 | $22.02 | 37649 |
| 2023-05-31 | 21.36 | $22.02 | 104900 |
| 2023-05-30 | 21.29 | $21.54 | 11700 |
| 2023-05-26 | 21.27 | $21.53 | 37523 |
| 2023-05-25 | 21.24 | $21.23 | 28100 |
| 2023-05-24 | 21.24 | $21.55 | 31100 |
| 2023-05-23 | 21.21 | $21.75 | 33945 |
| 2023-05-22 | 21.15 | $21.61 | 37000 |
| 2023-05-19 | 21.11 | $21.30 | 9100 |
| 2023-05-18 | 21.08 | $21.37 | 31204 |
| 2023-05-17 | 21.05 | $20.95 | 82231 |
| 2023-05-16 | 21.07 | $21.03 | 23320 |
| 2023-05-15 | 21.07 | $21.10 | 14841 |
| 2023-05-12 | 21.07 | $21.16 | 47200 |
| 2023-05-11 | 21.06 | $20.80 | 41812 |
| 2023-05-10 | 21.08 | $21.05 | 14800 |
| 2023-05-09 | 21.09 | $20.91 | 63835 |
| 2023-05-08 | 21.11 | $21.08 | 27500 |
| 2023-05-05 | 21.11 | $21.20 | 27532 |
| 2023-05-04 | 21.10 | $20.80 | 45732 |
| 2023-05-03 | 21.13 | $21.06 | 28000 |
| 2023-05-02 | 21.14 | $21.20 | 46600 |
| 2023-05-01 | 21.13 | $21.46 | 27700 |
| 2023-04-28 | 21.10 | $21.55 | 78600 |
| 2023-04-27 | 21.05 | $21.34 | 55747 |
| 2023-04-26 | 21.02 | $21.02 | 9400 |
| 2023-04-25 | 21.02 | $21.05 | 13942 |
| 2023-04-24 | 21.01 | $21.21 | 16322 |
| 2023-04-21 | 20.99 | $21.15 | 23400 |
| 2023-04-20 | 20.98 | $21.10 | 25300 |
| 2023-04-19 | 20.96 | $21.22 | 7900 |
| 2023-04-18 | 20.94 | $21.09 | 15608 |
| 2023-04-17 | 20.92 | $21.18 | 14300 |
| 2023-04-14 | 20.89 | $21.31 | 19700 |
| 2023-04-13 | 20.85 | $21.06 | 8043 |
| 2023-04-12 | 20.83 | $20.87 | 23732 |
| 2023-04-11 | 20.82 | $20.80 | 12616 |
| 2023-04-10 | 20.83 | $20.66 | 14200 |
| 2023-04-06 | 20.84 | $20.59 | 29531 |
| 2023-04-05 | 20.87 | $20.47 | 38900 |
| 2023-04-04 | 20.91 | $20.39 | 47200 |
| 2023-04-03 | 20.97 | $20.62 | 64200 |
| 2023-03-31 | 21.01 | $20.21 | 204800 |
| 2023-03-30 | 21.09 | $20.79 | 33400 |
| 2023-03-29 | 21.12 | $20.94 | 57800 |
| 2023-03-28 | 21.14 | $20.73 | 12740 |
| 2023-03-27 | 21.18 | $20.60 | 40215 |
| 2023-03-24 | 21.24 | $20.30 | 39700 |
| 2023-03-23 | 21.34 | $20.20 | 37305 |
| 2023-03-22 | 21.46 | $21.01 | 14300 |
| 2023-03-21 | 21.51 | $20.91 | 19900 |
| 2023-03-20 | 21.58 | $21.04 | 58413 |
| 2023-03-17 | 21.63 | $20.75 | 78200 |
| 2023-03-16 | 21.72 | $21.17 | 52013 |
| 2023-03-15 | 21.78 | $20.25 | 53100 |
| 2023-03-14 | 21.94 | $20.66 | 56548 |
| 2023-03-13 | 22.08 | $21.20 | 70600 |
| 2023-03-10 | 22.17 | $21.58 | 80844 |
| 2023-03-09 | 22.23 | $21.82 | 104200 |
| 2023-03-08 | 22.28 | $22.54 | 29000 |
| 2023-03-07 | 22.25 | $22.45 | 34320 |
| 2023-03-06 | 22.23 | $22.51 | 74522 |
| 2023-03-03 | 22.20 | $22.41 | 41709 |
| 2023-03-02 | 22.18 | $22.23 | 56400 |
| 2023-03-01 | 22.17 | $22.31 | 41248 |
| 2023-02-28 | 22.16 | $22.47 | 72944 |
| 2023-02-27 | 22.12 | $22.30 | 43008 |
| 2023-02-24 | 22.11 | $22.25 | 20100 |
| 2023-02-23 | 22.09 | $22.17 | 36000 |
| 2023-02-22 | 22.08 | $22.10 | 46600 |
| 2023-02-21 | 22.08 | $22.01 | 41901 |
| 2023-02-17 | 22.09 | $22.25 | 28924 |
| 2023-02-16 | 22.07 | $22.15 | 23800 |
| 2023-02-15 | 22.06 | $22.32 | 50503 |
| 2023-02-14 | 22.04 | $22.19 | 21802 |
| 2023-02-13 | 22.02 | $22.17 | 69300 |
| 2023-02-10 | 22.00 | $22.11 | 70600 |
| 2023-02-09 | 21.99 | $22.19 | 28040 |
| 2023-02-08 | 21.97 | $22.23 | 21600 |
| 2023-02-07 | 21.95 | $22.19 | 20600 |
| 2023-02-06 | 21.92 | $22.23 | 20004 |
| 2023-02-03 | 21.89 | $22.42 | 19000 |
| 2023-02-02 | 21.83 | $22.58 | 28705 |
| 2023-02-01 | 21.75 | $22.55 | 17707 |
| 2023-01-31 | 21.67 | $22.40 | 61517 |
| 2023-01-30 | 21.59 | $22.24 | 47142 |
| 2023-01-27 | 21.52 | $22.12 | 44223 |
| 2023-01-26 | 21.46 | $22.22 | 22916 |
| 2023-01-25 | 21.38 | $22.22 | 27800 |
| 2023-01-24 | 21.29 | $22.11 | 29000 |
| 2023-01-23 | 21.21 | $22.02 | 69918 |
| 2023-01-20 | 21.12 | $21.92 | 28000 |
| 2023-01-19 | 21.04 | $21.76 | 38900 |
| 2023-01-18 | 20.96 | $21.62 | 43812 |
| 2023-01-17 | 20.89 | $21.45 | 17418 |
| 2023-01-13 | 20.83 | $21.31 | 38812 |
| 2023-01-12 | 20.78 | $21.32 | 49600 |
| 2023-01-11 | 20.72 | $21.13 | 32811 |
| 2023-01-10 | 20.68 | $21.00 | 49900 |
| 2023-01-09 | 20.65 | $20.87 | 25934 |
| 2023-01-06 | 20.62 | $20.94 | 33200 |
| 2023-01-05 | 20.59 | $20.64 | 15626 |
| 2023-01-04 | 20.59 | $20.60 | 84000 |
| 2023-01-03 | 20.58 | $20.31 | 38900 |
| 2022-12-30 | 20.61 | $19.89 | 131023 |
| 2022-12-29 | 20.69 | $20.19 | 86614 |
| 2022-12-28 | 20.74 | $20.61 | 48500 |
| 2022-12-27 | 20.76 | $20.70 | 21700 |
| 2022-12-23 | 20.76 | $20.69 | 23503 |
| 2022-12-22 | 20.77 | $20.52 | 99400 |
| 2022-12-21 | 20.79 | $20.72 | 43000 |
| 2022-12-20 | 20.80 | $20.75 | 22634 |
| 2022-12-19 | 20.81 | $20.71 | 18900 |
| 2022-12-16 | 20.82 | $20.80 | 48718 |
| 2022-12-15 | 20.82 | $20.59 | 35314 |
| 2022-12-14 | 20.85 | $20.76 | 19900 |
| 2022-12-13 | 20.85 | $20.85 | 32448 |
| 2022-12-12 | 20.85 | $20.40 | 37900 |
| 2022-12-09 | 20.90 | $20.51 | 45000 |
| 2022-12-08 | 20.94 | $20.98 | 18300 |
| 2022-12-07 | 20.94 | $20.90 | 90500 |
| 2022-12-06 | 20.94 | $21.10 | 35300 |
| 2022-12-05 | 20.93 | $21.20 | 28526 |
| 2022-12-02 | 20.90 | $21.42 | 11037 |
| 2022-12-01 | 20.84 | $21.35 | 32022 |
| 2022-11-30 | 20.79 | $21.58 | 116300 |
| 2022-11-29 | 20.71 | $21.03 | 42729 |
| 2022-11-28 | 20.67 | $21.10 | 21517 |
| 2022-11-25 | 20.63 | $21.23 | 14700 |
| 2022-11-23 | 20.57 | $21.20 | 47000 |
| 2022-11-22 | 20.50 | $21.15 | 32127 |
| 2022-11-21 | 20.43 | $21.00 | 51215 |
| 2022-11-18 | 20.37 | $21.01 | 32200 |
| 2022-11-17 | 20.30 | $20.75 | 70100 |
| 2022-11-16 | 20.26 | $21.25 | 74200 |
| 2022-11-15 | 20.15 | $21.18 | 50800 |
| 2022-11-14 | 20.04 | $20.75 | 30240 |
| 2022-11-11 | 19.97 | $21.21 | 27219 |
| 2022-11-10 | 19.84 | $21.05 | 82600 |
| 2022-11-09 | 19.71 | $20.46 | 43800 |
| 2022-11-08 | 19.63 | $20.65 | 77000 |
| 2022-11-07 | 19.52 | $20.25 | 96511 |
| 2022-11-04 | 19.45 | $19.83 | 57920 |
| 2022-11-03 | 19.41 | $19.59 | 61909 |
| 2022-11-02 | 19.39 | $19.75 | 59730 |
| 2022-11-01 | 19.35 | $19.45 | 56400 |
| 2022-10-31 | 19.34 | $19.60 | 74700 |
| 2022-10-28 | 19.31 | $19.42 | 59100 |
| 2022-10-27 | 19.30 | $19.20 | 99027 |
| 2022-10-26 | 19.31 | $19.04 | 79700 |
| 2022-10-25 | 19.34 | $18.74 | 108746 |
| 2022-10-24 | 19.40 | $18.10 | 173800 |
| 2022-10-21 | 19.54 | $17.90 | 88609 |
| 2022-10-20 | 19.71 | $17.99 | 120300 |
| 2022-10-19 | 19.89 | $18.20 | 189715 |
| 2022-10-18 | 20.07 | $18.60 | 109500 |
| 2022-10-17 | 20.22 | $18.68 | 42700 |
| 2022-10-14 | 20.38 | $18.83 | 67145 |
| 2022-10-13 | 20.55 | $19.14 | 59512 |
| 2022-10-12 | 20.69 | $19.43 | 43800 |
| 2022-10-11 | 20.83 | $19.64 | 45300 |
| 2022-10-10 | 20.95 | $19.41 | 76600 |
| 2022-10-07 | 21.11 | $20.06 | 36200 |
| 2022-10-06 | 21.22 | $20.12 | 32501 |
| 2022-10-05 | 21.34 | $20.30 | 23300 |
| 2022-10-04 | 21.45 | $20.86 | 54500 |
| 2022-10-03 | 21.51 | $20.53 | 49700 |
| 2022-09-30 | 21.62 | $20.60 | 125749 |
| 2022-09-29 | 21.72 | $20.38 | 38217 |
| 2022-09-28 | 21.86 | $20.87 | 47400 |
| 2022-09-27 | 21.97 | $20.57 | 49500 |
| 2022-09-26 | 22.11 | $21.36 | 43800 |
| 2022-09-23 | 22.19 | $21.81 | 70909 |
| 2022-09-22 | 22.23 | $22.05 | 49300 |
| 2022-09-21 | 22.25 | $22.06 | 18500 |
| 2022-09-20 | 22.27 | $22.19 | 56400 |
| 2022-09-19 | 22.28 | $22.40 | 60543 |
| 2022-09-16 | 22.27 | $22.28 | 68500 |
| 2022-09-15 | 22.27 | $22.22 | 30200 |
| 2022-09-14 | 22.28 | $22.30 | 17900 |
| 2022-09-13 | 22.27 | $22.43 | 50702 |
| 2022-09-12 | 22.26 | $22.50 | 44045 |
| 2022-09-09 | 22.23 | $22.44 | 70800 |
| 2022-09-08 | 22.21 | $22.50 | 81900 |
| 2022-09-07 | 22.18 | $22.12 | 124800 |
| 2022-09-06 | 22.18 | $22.00 | 21800 |
| 2022-09-02 | 22.20 | $22.04 | 21619 |
| 2022-09-01 | 22.22 | $22.12 | 33138 |
| 2022-08-31 | 22.23 | $22.23 | 38621 |
| 2022-08-30 | 22.23 | $22.14 | 17427 |
| 2022-08-29 | 22.24 | $22.44 | 32231 |
| 2022-08-26 | 22.22 | $22.05 | 76000 |
| 2022-08-25 | 22.24 | $22.00 | 40344 |
| 2022-08-24 | 22.26 | $22.05 | 43300 |
| 2022-08-23 | 22.29 | $22.08 | 50917 |
| 2022-08-22 | 22.31 | $22.14 | 20333 |
| 2022-08-19 | 22.33 | $22.26 | 36200 |
| 2022-08-18 | 22.33 | $22.26 | 53100 |
| 2022-08-17 | 22.34 | $22.36 | 39300 |
| 2022-08-16 | 22.34 | $22.50 | 41000 |
| 2022-08-15 | 22.32 | $22.58 | 51645 |
| 2022-08-12 | 22.29 | $22.60 | 33108 |
| 2022-08-11 | 22.26 | $22.47 | 26801 |
| 2022-08-10 | 22.24 | $22.61 | 45400 |
| 2022-08-09 | 22.20 | $22.66 | 21200 |
| 2022-08-08 | 22.15 | $22.68 | 24143 |
| 2022-08-05 | 22.10 | $22.47 | 29700 |
| 2022-08-04 | 22.06 | $22.69 | 56100 |
| 2022-08-03 | 21.99 | $22.79 | 30200 |
| 2022-08-02 | 21.91 | $22.93 | 52900 |
| 2022-08-01 | 21.80 | $22.83 | 46800 |
| 2022-07-29 | 21.69 | $22.62 | 56232 |
| 2022-07-28 | 21.59 | $22.00 | 34700 |
| 2022-07-27 | 21.55 | $21.83 | 16231 |
| 2022-07-26 | 21.52 | $21.74 | 12200 |
| 2022-07-25 | 21.50 | $21.84 | 15500 |
| 2022-07-22 | 21.46 | $21.69 | 12433 |
| 2022-07-21 | 21.43 | $21.54 | 30200 |
| 2022-07-20 | 21.42 | $21.57 | 21507 |
| 2022-07-19 | 21.41 | $21.40 | 7801 |
| 2022-07-18 | 21.41 | $21.30 | 30000 |
| 2022-07-15 | 21.42 | $21.25 | 18400 |
| 2022-07-14 | 21.44 | $21.17 | 21500 |
| 2022-07-13 | 21.47 | $21.16 | 26500 |
| 2022-07-12 | 21.50 | $21.16 | 25325 |
| 2022-07-11 | 21.54 | $21.16 | 15600 |
| 2022-07-08 | 21.57 | $21.10 | 19206 |
| 2022-07-07 | 21.62 | $21.18 | 56738 |
| 2022-07-06 | 21.67 | $21.15 | 36409 |
| 2022-07-05 | 21.73 | $21.38 | 30600 |
| 2022-07-01 | 21.76 | $21.69 | 131748 |
| 2022-06-30 | 21.77 | $21.12 | 159300 |
| 2022-06-29 | 21.84 | $21.18 | 70500 |
| 2022-06-28 | 21.91 | $21.30 | 48606 |
| 2022-06-27 | 21.97 | $21.25 | 32837 |
| 2022-06-24 | 22.05 | $21.36 | 52100 |
| 2022-06-23 | 22.12 | $21.16 | 47300 |
| 2022-06-22 | 22.22 | $21.19 | 30100 |
| 2022-06-21 | 22.33 | $21.34 | 90820 |
| 2022-06-17 | 22.43 | $21.08 | 77900 |
| 2022-06-16 | 22.58 | $20.85 | 121900 |
| 2022-06-15 | 22.76 | $22.06 | 34146 |
| 2022-06-14 | 22.83 | $21.86 | 28408 |
| 2022-06-13 | 22.93 | $22.28 | 65700 |
| 2022-06-10 | 23.00 | $22.99 | 28811 |
| 2022-06-09 | 23.00 | $23.19 | 21500 |
| 2022-06-08 | 22.99 | $23.32 | 19546 |
| 2022-06-07 | 22.95 | $23.16 | 18000 |
| 2022-06-06 | 22.93 | $23.24 | 35600 |
| 2022-06-03 | 22.90 | $23.50 | 14417 |
| 2022-06-02 | 22.83 | $23.40 | 33400 |
| 2022-06-01 | 22.77 | $23.40 | 43800 |
| 2022-05-31 | 22.71 | $23.55 | 76139 |
| 2022-05-27 | 22.62 | $23.00 | 52100 |
| 2022-05-26 | 22.58 | $22.49 | 46000 |
| 2022-05-25 | 22.59 | $22.19 | 35709 |
| 2022-05-24 | 22.63 | $22.00 | 17627 |
| 2022-05-23 | 22.69 | $22.00 | 23200 |
| 2022-05-20 | 22.77 | $21.80 | 10200 |
| 2022-05-19 | 22.87 | $21.90 | 35900 |
| 2022-05-18 | 22.97 | $21.83 | 42300 |
| 2022-05-17 | 23.09 | $22.00 | 25643 |
| 2022-05-16 | 23.20 | $22.18 | 45600 |
| 2022-05-13 | 23.31 | $22.33 | 103800 |
| 2022-05-12 | 23.42 | $22.49 | 80600 |
| 2022-05-11 | 23.51 | $23.14 | 26347 |
| 2022-05-10 | 23.55 | $23.00 | 17803 |
| 2022-05-09 | 23.61 | $22.97 | 26804 |
| 2022-05-06 | 23.68 | $23.14 | 48300 |
| 2022-05-05 | 23.73 | $23.20 | 53000 |
| 2022-05-04 | 23.79 | $23.34 | 50500 |
| 2022-05-03 | 23.84 | $23.44 | 33325 |
| 2022-05-02 | 23.88 | $23.77 | 33000 |
| 2022-04-29 | 23.89 | $23.96 | 69800 |
| 2022-04-28 | 23.88 | $23.80 | 35900 |
| 2022-04-27 | 23.89 | $23.58 | 14245 |
| 2022-04-26 | 23.93 | $23.68 | 26600 |
| 2022-04-25 | 23.95 | $23.80 | 14742 |
| 2022-04-22 | 23.97 | $23.84 | 25632 |
| 2022-04-21 | 23.98 | $23.84 | 37900 |
| 2022-04-20 | 24.00 | $23.57 | 44438 |
| 2022-04-19 | 24.04 | $23.29 | 55736 |
| 2022-04-18 | 24.12 | $23.38 | 24426 |
| 2022-04-14 | 24.20 | $23.55 | 45100 |
| 2022-04-13 | 24.27 | $23.87 | 18700 |
| 2022-04-12 | 24.31 | $23.84 | 22300 |
| 2022-04-11 | 24.36 | $23.67 | 52346 |
| 2022-04-08 | 24.43 | $24.05 | 26231 |
| 2022-04-07 | 24.47 | $24.08 | 48600 |
| 2022-04-06 | 24.51 | $24.32 | 22300 |
| 2022-04-05 | 24.53 | $24.33 | 59734 |
| 2022-04-04 | 24.55 | $24.50 | 19000 |
| 2022-04-01 | 24.56 | $24.43 | 16500 |
| 2022-03-31 | 24.57 | $24.33 | 27912 |
| 2022-03-30 | 24.59 | $24.86 | 12949 |
| 2022-03-29 | 24.57 | $24.82 | 31400 |
| 2022-03-28 | 24.54 | $24.77 | 14705 |
| 2022-03-25 | 24.52 | $24.82 | 18600 |
| 2022-03-24 | 24.48 | $24.70 | 12800 |
| 2022-03-23 | 24.46 | $24.90 | 42300 |
| 2022-03-22 | 24.42 | $24.83 | 50500 |
| 2022-03-21 | 24.37 | $24.88 | 39012 |
| 2022-03-18 | 24.32 | $24.86 | 24306 |
| 2022-03-17 | 24.26 | $24.57 | 39200 |
| 2022-03-16 | 24.23 | $24.22 | 99100 |
| 2022-03-15 | 24.23 | $24.02 | 16412 |
| 2022-03-14 | 24.25 | $23.90 | 40000 |
| 2022-03-11 | 24.29 | $24.14 | 8006 |
| 2022-03-10 | 24.30 | $24.15 | 21644 |
| 2022-03-09 | 24.32 | $24.23 | 24425 |
| 2022-03-08 | 24.33 | $24.33 | 66429 |
| 2022-03-07 | 24.33 | $24.05 | 36215 |
| 2022-03-04 | 24.36 | $24.39 | 12700 |
| 2022-03-03 | 24.36 | $24.40 | 21000 |
| 2022-03-02 | 24.35 | $24.30 | 15931 |
| 2022-03-01 | 24.36 | $24.27 | 28100 |
| 2022-02-28 | 24.37 | $24.05 | 34100 |
| 2022-02-25 | 24.40 | $24.34 | 27200 |
| 2022-02-24 | 24.41 | $24.13 | 92346 |
| 2022-02-23 | 24.44 | $24.13 | 38217 |
| 2022-02-22 | 24.47 | $24.01 | 59330 |
| 2022-02-18 | 24.52 | $24.21 | 16900 |
| 2022-02-17 | 24.55 | $24.18 | 57933 |
| 2022-02-16 | 24.59 | $24.14 | 55032 |
| 2022-02-15 | 24.63 | $24.12 | 63246 |
| 2022-02-14 | 24.69 | $24.11 | 49400 |
| 2022-02-11 | 24.75 | $24.29 | 47946 |
| 2022-02-10 | 24.80 | $24.47 | 47647 |
| 2022-02-09 | 24.83 | $24.54 | 46546 |
| 2022-02-08 | 24.86 | $24.36 | 78844 |
| 2022-02-07 | 24.91 | $24.25 | 340900 |
| 2022-02-04 | 24.98 | $24.06 | 145093 |
| 2022-02-03 | 25.08 | $24.53 | 99900 |
| 2022-02-02 | 25.14 | $24.75 | 61800 |
| 2022-02-01 | 25.18 | $24.94 | 20338 |
| 2022-01-31 | 25.21 | $25.13 | 31300 |
| 2022-01-28 | 25.21 | $24.80 | 25238 |
| 2022-01-27 | 25.26 | $24.75 | 100900 |
| 2022-01-26 | 25.31 | $24.94 | 51800 |
| 2022-01-25 | 25.35 | $24.97 | 17800 |
| 2022-01-24 | 25.39 | $25.15 | 72100 |
| 2022-01-21 | 25.42 | $25.23 | 79822 |
| 2022-01-20 | 25.44 | $25.22 | 84100 |
| 2022-01-19 | 25.46 | $25.31 | 14318 |
| 2022-01-18 | 25.47 | $25.43 | 30500 |
| 2022-01-14 | 25.48 | $25.46 | 27800 |
| 2022-01-13 | 25.48 | $25.45 | 18428 |
| 2022-01-12 | 25.48 | $25.49 | 10400 |
| 2022-01-11 | 25.48 | $25.45 | 42538 |
| 2022-01-10 | 25.49 | $25.25 | 35314 |
| 2022-01-07 | 25.51 | $25.37 | 9848 |
| 2022-01-06 | 25.53 | $25.47 | 15100 |
| 2022-01-05 | 25.53 | $25.31 | 24900 |
| 2022-01-04 | 25.56 | $25.50 | 18903 |
| 2022-01-03 | 25.56 | $25.62 | 16900 |
| 2021-12-31 | 25.56 | $25.67 | 34745 |
| 2021-12-30 | 25.55 | $25.35 | 22500 |
| 2021-12-29 | 25.57 | $25.67 | 155008 |
| 2021-12-28 | 25.56 | $25.75 | 11526 |
| 2021-12-27 | 25.54 | $25.75 | 16723 |
| 2021-12-23 | 25.51 | $25.74 | 85812 |
| 2021-12-22 | 25.49 | $25.67 | 54100 |
| 2021-12-21 | 25.47 | $25.55 | 14700 |
| 2021-12-20 | 25.46 | $25.44 | 24439 |
| 2021-12-17 | 25.46 | $25.35 | 29100 |
| 2021-12-16 | 25.48 | $25.43 | 55710 |
| 2021-12-15 | 25.48 | $25.37 | 64235 |
| 2021-12-14 | 25.49 | $25.31 | 27700 |
| 2021-12-13 | 25.51 | $25.42 | 6600 |
| 2021-12-10 | 25.52 | $25.40 | 9100 |
| 2021-12-09 | 25.53 | $25.57 | 11900 |
| 2021-12-08 | 25.53 | $25.49 | 144600 |
| 2021-12-07 | 25.53 | $25.40 | 56742 |
| 2021-12-06 | 25.55 | $25.33 | 30710 |
| 2021-12-03 | 25.57 | $25.36 | 16715 |
| 2021-12-02 | 25.59 | $25.28 | 32529 |
| 2021-12-01 | 25.63 | $25.22 | 17002 |
| 2021-11-30 | 25.67 | $25.31 | 58800 |
| 2021-11-29 | 25.71 | $25.69 | 8630 |
| 2021-11-26 | 25.71 | $25.65 | 4200 |
| 2021-11-24 | 25.71 | $25.72 | 6909 |
| 2021-11-23 | 25.71 | $25.50 | 9107 |
| 2021-11-22 | 25.74 | $25.60 | 9216 |
| 2021-11-19 | 25.75 | $25.64 | 7708 |
| 2021-11-18 | 25.76 | $25.54 | 10604 |
| 2021-11-17 | 25.78 | $25.59 | 4632 |
| 2021-11-16 | 25.81 | $25.59 | 15800 |
| 2021-11-15 | 25.83 | $25.71 | 20300 |
| 2021-11-12 | 25.84 | $25.81 | 24412 |
| 2021-11-11 | 25.84 | $25.93 | 8200 |
| 2021-11-10 | 25.83 | $25.92 | 13500 |
| 2021-11-09 | 25.83 | $26.05 | 3901 |
| 2021-11-08 | 25.80 | $26.06 | 18300 |
| 2021-11-05 | 25.77 | $26.04 | 28441 |
| 2021-11-04 | 25.75 | $26.24 | 38804 |
| 2021-11-03 | 25.69 | $25.98 | 5920 |
| 2021-11-02 | 25.66 | $25.97 | 15400 |
| 2021-11-01 | 25.63 | $25.96 | 12744 |
| 2021-10-29 | 25.60 | $25.93 | 63200 |
| 2021-10-28 | 25.56 | $25.79 | 30800 |
| 2021-10-27 | 25.54 | $25.75 | 30745 |
| 2021-10-26 | 25.52 | $25.60 | 70102 |
| 2021-10-25 | 25.51 | $25.30 | 56600 |
| 2021-10-22 | 25.53 | $25.27 | 69345 |
| 2021-10-21 | 25.56 | $25.30 | 27721 |
| 2021-10-20 | 25.58 | $25.29 | 111430 |
| 2021-10-19 | 25.62 | $25.28 | 35125 |
| 2021-10-18 | 25.65 | $25.20 | 97800 |
| 2021-10-15 | 25.70 | $25.43 | 99100 |
| 2021-10-14 | 25.73 | $25.52 | 81424 |
| 2021-10-13 | 25.75 | $25.51 | 82639 |
| 2021-10-12 | 25.77 | $25.64 | 12618 |
| 2021-10-11 | 25.79 | $25.51 | 21000 |
| 2021-10-08 | 25.82 | $25.54 | 26308 |
| 2021-10-07 | 25.84 | $25.58 | 15230 |
| 2021-10-06 | 25.87 | $25.57 | 39430 |
| 2021-10-05 | 25.90 | $25.57 | 7200 |
| 2021-10-04 | 25.94 | $25.57 | 11500 |
| 2021-10-01 | 25.98 | $25.65 | 12000 |
| 2021-09-30 | 26.01 | $25.65 | 42519 |
| 2021-09-29 | 26.05 | $26.00 | 12337 |
| 2021-09-28 | 26.06 | $25.76 | 63633 |
| 2021-09-27 | 26.09 | $26.15 | 12200 |
| 2021-09-24 | 26.08 | $26.21 | 17339 |
| 2021-09-23 | 26.07 | $26.27 | 5000 |
| 2021-09-22 | 26.05 | $26.26 | 37511 |
| 2021-09-21 | 26.02 | $26.29 | 111031 |
| 2021-09-20 | 26.00 | $26.22 | 17308 |
| 2021-09-17 | 25.97 | $26.39 | 200549 |
| 2021-09-16 | 25.93 | $26.25 | 36800 |
| 2021-09-15 | 25.89 | $26.12 | 40600 |
| 2021-09-14 | 25.87 | $25.95 | 27200 |
| 2021-09-13 | 25.86 | $26.14 | 36105 |
| 2021-09-10 | 25.83 | $25.90 | 22623 |
| 2021-09-09 | 25.83 | $25.89 | 11144 |
| 2021-09-08 | 25.82 | $25.77 | 11800 |
| 2021-09-07 | 25.83 | $25.70 | 23212 |
| 2021-09-03 | 25.84 | $25.79 | 27900 |
| 2021-09-02 | 25.84 | $25.77 | 30300 |
| 2021-09-01 | 25.85 | $25.79 | 37200 |
| 2021-08-31 | 25.86 | $25.80 | 49235 |
| 2021-08-30 | 25.86 | $25.83 | 15500 |
| 2021-08-27 | 25.87 | $25.90 | 12729 |
| 2021-08-26 | 25.86 | $25.73 | 93200 |
| 2021-08-25 | 25.88 | $25.79 | 28300 |
| 2021-08-24 | 25.89 | $25.93 | 15200 |
| 2021-08-23 | 25.88 | $25.89 | 19200 |
| 2021-08-20 | 25.88 | $25.91 | 15400 |
| 2021-08-19 | 25.88 | $25.83 | 11400 |
| 2021-08-18 | 25.88 | $25.80 | 9134 |
| 2021-08-17 | 25.89 | $25.87 | 13800 |
| 2021-08-16 | 25.89 | $26.04 | 14400 |
| 2021-08-13 | 25.88 | $26.05 | 10700 |
| 2021-08-12 | 25.86 | $25.93 | 9136 |
| 2021-08-11 | 25.85 | $25.84 | 17106 |
| 2021-08-10 | 25.86 | $25.76 | 23000 |
| 2021-08-09 | 25.87 | $26.07 | 12300 |
| 2021-08-06 | 25.84 | $26.13 | 12034 |
| 2021-08-05 | 25.81 | $26.08 | 32800 |
| 2021-08-04 | 25.79 | $26.03 | 41032 |
| 2021-08-03 | 25.76 | $25.80 | 17500 |
| 2021-08-02 | 25.76 | $26.00 | 19200 |
| 2021-07-30 | 25.73 | $25.75 | 21308 |
| 2021-07-29 | 25.73 | $25.69 | 17800 |
| 2021-07-28 | 25.73 | $25.61 | 7800 |
| 2021-07-27 | 25.75 | $25.69 | 17904 |
| 2021-07-26 | 25.75 | $25.71 | 8700 |
| 2021-07-23 | 25.76 | $25.70 | 33114 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.35
2026-07-20
Close Price
$25.35
Vol: 28885
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.86
Average
24.10
Maximum
26.13
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.35 | $25.35 | 28885 |
| 2026-07-17 | 25.35 | $25.41 | 7800 |
| 2026-07-16 | 25.35 | $25.36 | 5400 |
| 2026-07-15 | 25.35 | $25.34 | 41299 |
| 2026-07-14 | 25.36 | $25.35 | 11625 |
| 2026-07-13 | 25.36 | $25.33 | 21400 |
| 2026-07-10 | 25.37 | $25.33 | 12559 |
| 2026-07-09 | 25.38 | $25.33 | 20511 |
| 2026-07-08 | 25.40 | $25.34 | 26520 |
| 2026-07-07 | 25.41 | $25.34 | 39700 |
| 2026-07-06 | 25.42 | $25.30 | 50303 |
| 2026-07-02 | 25.44 | $25.17 | 28066 |
| 2026-07-01 | 25.47 | $25.12 | 69500 |
| 2026-06-30 | 25.51 | $25.40 | 292303 |
| 2026-06-29 | 25.52 | $25.52 | 87400 |
| 2026-06-26 | 25.52 | $25.42 | 49400 |
| 2026-06-25 | 25.53 | $25.45 | 25210 |
| 2026-06-24 | 25.54 | $25.46 | 28066 |
| 2026-06-23 | 25.55 | $25.47 | 14585 |
| 2026-06-22 | 25.56 | $25.53 | 25596 |
| 2026-06-18 | 25.56 | $25.60 | 26532 |
| 2026-06-17 | 25.56 | $25.58 | 7100 |
| 2026-06-16 | 25.55 | $25.57 | 11463 |
| 2026-06-15 | 25.55 | $25.62 | 18100 |
| 2026-06-12 | 25.54 | $25.56 | 25661 |
| 2026-06-11 | 25.54 | $25.57 | 18100 |
| 2026-06-10 | 25.54 | $25.54 | 24610 |
| 2026-06-09 | 25.54 | $25.51 | 14100 |
| 2026-06-08 | 25.54 | $25.50 | 18923 |
| 2026-06-05 | 25.55 | $25.53 | 16417 |
| 2026-06-04 | 25.55 | $25.52 | 13035 |
| 2026-06-03 | 25.55 | $25.50 | 10400 |
| 2026-06-02 | 25.55 | $25.57 | 4325 |
| 2026-06-01 | 25.55 | $25.62 | 16710 |
| 2026-05-29 | 25.54 | $25.57 | 14331 |
| 2026-05-28 | 25.54 | $25.60 | 10910 |
| 2026-05-27 | 25.53 | $25.52 | 12000 |
| 2026-05-26 | 25.53 | $25.53 | 27510 |
| 2026-05-22 | 25.53 | $25.57 | 8200 |
| 2026-05-21 | 25.52 | $25.49 | 7000 |
| 2026-05-20 | 25.52 | $25.57 | 12523 |
| 2026-05-19 | 25.52 | $25.52 | 17031 |
| 2026-05-18 | 25.51 | $25.52 | 8900 |
| 2026-05-15 | 25.51 | $25.53 | 12000 |
| 2026-05-14 | 25.50 | $25.56 | 9249 |
| 2026-05-13 | 25.49 | $25.55 | 8835 |
| 2026-05-12 | 25.47 | $25.58 | 31215 |
| 2026-05-11 | 25.45 | $25.56 | 16700 |
| 2026-05-08 | 25.43 | $25.51 | 12500 |
| 2026-05-07 | 25.42 | $25.49 | 17200 |
| 2026-05-06 | 25.40 | $25.54 | 19648 |
| 2026-05-05 | 25.37 | $25.50 | 13546 |
| 2026-05-04 | 25.35 | $25.45 | 7232 |
| 2026-05-01 | 25.32 | $25.49 | 5123 |
| 2026-04-30 | 25.29 | $25.48 | 24224 |
| 2026-04-29 | 25.25 | $25.44 | 14400 |
| 2026-04-28 | 25.22 | $25.40 | 12900 |
| 2026-04-27 | 25.18 | $25.37 | 6313 |
| 2026-04-24 | 25.15 | $25.46 | 9200 |
| 2026-04-23 | 25.11 | $25.50 | 18500 |
| 2026-04-22 | 25.06 | $25.43 | 29100 |
| 2026-04-21 | 25.02 | $25.25 | 41500 |
| 2026-04-20 | 24.99 | $25.19 | 41124 |
| 2026-04-17 | 24.97 | $25.18 | 43033 |
| 2026-04-16 | 24.95 | $25.16 | 70641 |
| 2026-04-15 | 24.94 | $25.15 | 86333 |
| 2026-04-14 | 24.92 | $25.12 | 66100 |
| 2026-04-13 | 24.91 | $24.99 | 24200 |
| 2026-04-10 | 24.92 | $24.99 | 72100 |
| 2026-04-09 | 24.92 | $24.93 | 45300 |
| 2026-04-08 | 24.94 | $24.80 | 34030 |
| 2026-04-07 | 24.97 | $24.66 | 34159 |
| 2026-04-06 | 25.02 | $24.68 | 31500 |
| 2026-04-02 | 25.07 | $24.61 | 83234 |
| 2026-04-01 | 25.13 | $24.56 | 105207 |
| 2026-03-31 | 25.20 | $24.96 | 216800 |
| 2026-03-30 | 25.23 | $24.92 | 168818 |
| 2026-03-27 | 25.27 | $25.02 | 42891 |
| 2026-03-26 | 25.30 | $25.06 | 23100 |
| 2026-03-25 | 25.33 | $25.23 | 14600 |
| 2026-03-24 | 25.34 | $25.21 | 20039 |
| 2026-03-23 | 25.36 | $25.20 | 20325 |
| 2026-03-20 | 25.38 | $25.14 | 39200 |
| 2026-03-19 | 25.41 | $25.30 | 30543 |
| 2026-03-18 | 25.42 | $25.34 | 16242 |
| 2026-03-17 | 25.43 | $25.38 | 15800 |
| 2026-03-16 | 25.44 | $25.43 | 26024 |
| 2026-03-13 | 25.44 | $25.44 | 14700 |
| 2026-03-12 | 25.44 | $25.45 | 52110 |
| 2026-03-11 | 25.44 | $25.43 | 19100 |
| 2026-03-10 | 25.44 | $25.44 | 32906 |
| 2026-03-09 | 25.44 | $25.41 | 35886 |
| 2026-03-06 | 25.45 | $25.41 | 22505 |
| 2026-03-05 | 25.45 | $25.41 | 7700 |
| 2026-03-04 | 25.46 | $25.40 | 12124 |
| 2026-03-03 | 25.47 | $25.41 | 14915 |
| 2026-03-02 | 25.47 | $25.43 | 26800 |
| 2026-02-27 | 25.48 | $25.31 | 135633 |
| 2026-02-26 | 25.49 | $25.55 | 25700 |
| 2026-02-25 | 25.49 | $25.52 | 7132 |
| 2026-02-24 | 25.48 | $25.52 | 16800 |
| 2026-02-23 | 25.48 | $25.52 | 12704 |
| 2026-02-20 | 25.47 | $25.48 | 16243 |
| 2026-02-19 | 25.47 | $25.49 | 23525 |
| 2026-02-18 | 25.46 | $25.45 | 30223 |
| 2026-02-17 | 25.46 | $25.48 | 30300 |
| 2026-02-13 | 25.46 | $25.46 | 6843 |
| 2026-02-12 | 25.46 | $25.45 | 5913 |
| 2026-02-11 | 25.45 | $25.50 | 12546 |
| 2026-02-10 | 25.45 | $25.48 | 9629 |
| 2026-02-09 | 25.44 | $25.48 | 5028 |
| 2026-02-06 | 25.43 | $25.46 | 23605 |
| 2026-02-05 | 25.42 | $25.49 | 35640 |
| 2026-02-04 | 25.41 | $25.46 | 7307 |
| 2026-02-03 | 25.40 | $25.47 | 10782 |
| 2026-02-02 | 25.38 | $25.43 | 27508 |
| 2026-01-30 | 25.37 | $25.48 | 14638 |
| 2026-01-29 | 25.35 | $25.49 | 57539 |
| 2026-01-28 | 25.33 | $25.43 | 14819 |
| 2026-01-27 | 25.32 | $25.42 | 15000 |
| 2026-01-26 | 25.31 | $25.43 | 27603 |
| 2026-01-23 | 25.30 | $25.40 | 39500 |
| 2026-01-22 | 25.29 | $25.42 | 34000 |
| 2026-01-21 | 25.28 | $25.40 | 55400 |
| 2026-01-20 | 25.27 | $25.32 | 7740 |
| 2026-01-16 | 25.28 | $25.30 | 30000 |
| 2026-01-15 | 25.28 | $25.30 | 22729 |
| 2026-01-14 | 25.28 | $25.26 | 22821 |
| 2026-01-13 | 25.29 | $25.26 | 16500 |
| 2026-01-12 | 25.30 | $25.22 | 9524 |
| 2026-01-09 | 25.31 | $25.23 | 19600 |
| 2026-01-08 | 25.33 | $25.19 | 7400 |
| 2026-01-07 | 25.34 | $25.15 | 30700 |
| 2026-01-06 | 25.36 | $25.17 | 29100 |
| 2026-01-05 | 25.39 | $25.15 | 39300 |
| 2026-01-02 | 25.41 | $25.13 | 16631 |
| 2025-12-31 | 25.44 | $25.01 | 95107 |
| 2025-12-30 | 25.48 | $25.62 | 29900 |
| 2025-12-29 | 25.46 | $25.59 | 8700 |
| 2025-12-26 | 25.44 | $25.57 | 19629 |
| 2025-12-24 | 25.42 | $25.56 | 8500 |
| 2025-12-23 | 25.40 | $25.48 | 10500 |
| 2025-12-22 | 25.38 | $25.55 | 13100 |
| 2025-12-19 | 25.36 | $25.49 | 23600 |
| 2025-12-18 | 25.34 | $25.45 | 9704 |
| 2025-12-17 | 25.33 | $25.40 | 28704 |
| 2025-12-16 | 25.32 | $25.37 | 10136 |
| 2025-12-15 | 25.31 | $25.35 | 8000 |
| 2025-12-12 | 25.30 | $25.34 | 8739 |
| 2025-12-11 | 25.29 | $25.40 | 14810 |
| 2025-12-10 | 25.28 | $25.33 | 22400 |
| 2025-12-09 | 25.27 | $25.28 | 30427 |
| 2025-12-08 | 25.27 | $25.31 | 15229 |
| 2025-12-05 | 25.26 | $25.37 | 14239 |
| 2025-12-04 | 25.25 | $25.38 | 12823 |
| 2025-12-03 | 25.24 | $25.37 | 22700 |
| 2025-12-02 | 25.23 | $25.28 | 33708 |
| 2025-12-01 | 25.22 | $25.28 | 37322 |
| 2025-11-28 | 25.21 | $25.17 | 47629 |
| 2025-11-26 | 25.22 | $25.19 | 19900 |
| 2025-11-25 | 25.22 | $25.18 | 17120 |
| 2025-11-24 | 25.22 | $25.20 | 13800 |
| 2025-11-21 | 25.23 | $25.19 | 15600 |
| 2025-11-20 | 25.23 | $25.14 | 13800 |
| 2025-11-19 | 25.24 | $25.26 | 15100 |
| 2025-11-18 | 25.24 | $25.26 | 18800 |
| 2025-11-17 | 25.23 | $25.26 | 19110 |
| 2025-11-14 | 25.23 | $25.23 | 23304 |
| 2025-11-13 | 25.23 | $25.26 | 11900 |
| 2025-11-12 | 25.22 | $25.30 | 12500 |
| 2025-11-11 | 25.21 | $25.27 | 8800 |
| 2025-11-10 | 25.21 | $25.23 | 10000 |
| 2025-11-07 | 25.21 | $25.23 | 12619 |
| 2025-11-06 | 25.21 | $25.21 | 11111 |
| 2025-11-05 | 25.21 | $25.23 | 9421 |
| 2025-11-04 | 25.20 | $25.19 | 14347 |
| 2025-11-03 | 25.21 | $25.17 | 45400 |
| 2025-10-31 | 25.21 | $25.13 | 53897 |
| 2025-10-30 | 25.22 | $25.18 | 22900 |
| 2025-10-29 | 25.22 | $25.21 | 17600 |
| 2025-10-28 | 25.22 | $25.23 | 8420 |
| 2025-10-27 | 25.22 | $25.22 | 21609 |
| 2025-10-24 | 25.23 | $25.25 | 19600 |
| 2025-10-23 | 25.23 | $25.27 | 16200 |
| 2025-10-22 | 25.23 | $25.23 | 14350 |
| 2025-10-21 | 25.24 | $25.24 | 51300 |
| 2025-10-20 | 25.25 | $25.17 | 34649 |
| 2025-10-17 | 25.27 | $25.17 | 8200 |
| 2025-10-16 | 25.29 | $25.18 | 40420 |
| 2025-10-15 | 25.31 | $25.26 | 54114 |
| 2025-10-14 | 25.33 | $25.27 | 14200 |
| 2025-10-13 | 25.35 | $25.24 | 28629 |
| 2025-10-10 | 25.37 | $25.11 | 36634 |
| 2025-10-09 | 25.40 | $25.19 | 18142 |
| 2025-10-08 | 25.43 | $25.23 | 27100 |
| 2025-10-07 | 25.46 | $25.23 | 16956 |
| 2025-10-06 | 25.49 | $25.23 | 25510 |
| 2025-10-03 | 25.52 | $25.17 | 21939 |
| 2025-10-02 | 25.56 | $25.16 | 32017 |
| 2025-10-01 | 25.61 | $25.22 | 45346 |
| 2025-09-30 | 25.64 | $25.70 | 59000 |
| 2025-09-29 | 25.64 | $25.67 | 38300 |
| 2025-09-26 | 25.63 | $25.66 | 15132 |
| 2025-09-25 | 25.62 | $25.62 | 351626 |
| 2025-09-24 | 25.62 | $25.62 | 10100 |
| 2025-09-23 | 25.62 | $25.69 | 12300 |
| 2025-09-22 | 25.60 | $25.70 | 8706 |
| 2025-09-19 | 25.59 | $25.74 | 37149 |
| 2025-09-18 | 25.57 | $25.69 | 35914 |
| 2025-09-17 | 25.56 | $25.59 | 77911 |
| 2025-09-16 | 25.55 | $25.52 | 82351 |
| 2025-09-15 | 25.56 | $25.57 | 42747 |
| 2025-09-12 | 25.55 | $25.64 | 34200 |
| 2025-09-11 | 25.54 | $25.64 | 36120 |
| 2025-09-10 | 25.53 | $25.52 | 48540 |
| 2025-09-09 | 25.53 | $25.60 | 16340 |
| 2025-09-08 | 25.53 | $25.54 | 28800 |
| 2025-09-05 | 25.53 | $25.62 | 30000 |
| 2025-09-04 | 25.52 | $25.61 | 48109 |
| 2025-09-03 | 25.51 | $25.47 | 44919 |
| 2025-09-02 | 25.51 | $25.49 | 21830 |
| 2025-08-29 | 25.52 | $25.42 | 116600 |
| 2025-08-28 | 25.53 | $25.56 | 12700 |
| 2025-08-27 | 25.53 | $25.49 | 8777 |
| 2025-08-26 | 25.53 | $25.50 | 8737 |
| 2025-08-25 | 25.54 | $25.50 | 16400 |
| 2025-08-22 | 25.54 | $25.48 | 13808 |
| 2025-08-21 | 25.55 | $25.54 | 9300 |
| 2025-08-20 | 25.55 | $25.56 | 14700 |
| 2025-08-19 | 25.55 | $25.65 | 10500 |
| 2025-08-18 | 25.53 | $25.48 | 20800 |
| 2025-08-15 | 25.54 | $25.49 | 11047 |
| 2025-08-14 | 25.54 | $25.55 | 4841 |
| 2025-08-13 | 25.54 | $25.53 | 21105 |
| 2025-08-12 | 25.54 | $25.53 | 17900 |
| 2025-08-11 | 25.54 | $25.54 | 18012 |
| 2025-08-08 | 25.54 | $25.50 | 17085 |
| 2025-08-07 | 25.54 | $25.54 | 21900 |
| 2025-08-06 | 25.53 | $25.52 | 12346 |
| 2025-08-05 | 25.52 | $25.52 | 45800 |
| 2025-08-04 | 25.52 | $25.58 | 30118 |
| 2025-08-01 | 25.50 | $25.64 | 20400 |
| 2025-07-31 | 25.48 | $25.69 | 82203 |
| 2025-07-30 | 25.44 | $25.57 | 6815 |
| 2025-07-29 | 25.42 | $25.56 | 23515 |
| 2025-07-28 | 25.40 | $25.53 | 36224 |
| 2025-07-25 | 25.38 | $25.46 | 70100 |
| 2025-07-24 | 25.37 | $25.50 | 43100 |
| 2025-07-23 | 25.36 | $25.49 | 26801 |
| 2025-07-22 | 25.35 | $25.50 | 30100 |
| 2025-07-21 | 25.34 | $25.50 | 20200 |
| 2025-07-18 | 25.33 | $25.43 | 43135 |
| 2025-07-17 | 25.33 | $25.47 | 34938 |
| 2025-07-16 | 25.33 | $25.38 | 19045 |
| 2025-07-15 | 25.33 | $25.36 | 24939 |
| 2025-07-14 | 25.34 | $25.32 | 18247 |
| 2025-07-11 | 25.36 | $25.25 | 20740 |
| 2025-07-10 | 25.38 | $25.21 | 19100 |
| 2025-07-09 | 25.40 | $25.12 | 108100 |
| 2025-07-08 | 25.44 | $25.17 | 12029 |
| 2025-07-07 | 25.47 | $25.14 | 19207 |
| 2025-07-03 | 25.51 | $25.16 | 8100 |
| 2025-07-02 | 25.55 | $25.18 | 33313 |
| 2025-07-01 | 25.58 | $25.08 | 27508 |
| 2025-06-30 | 25.63 | $25.40 | 359700 |
| 2025-06-27 | 25.64 | $25.71 | 7000 |
| 2025-06-26 | 25.63 | $25.71 | 9500 |
| 2025-06-25 | 25.61 | $25.70 | 24632 |
| 2025-06-24 | 25.59 | $25.84 | 12735 |
| 2025-06-23 | 25.56 | $25.79 | 36500 |
| 2025-06-20 | 25.53 | $25.78 | 186446 |
| 2025-06-18 | 25.50 | $25.69 | 13300 |
| 2025-06-17 | 25.48 | $25.64 | 28508 |
| 2025-06-16 | 25.46 | $25.64 | 15100 |
| 2025-06-13 | 25.44 | $25.56 | 36600 |
| 2025-06-12 | 25.42 | $25.53 | 22100 |
| 2025-06-11 | 25.41 | $25.48 | 13500 |
| 2025-06-10 | 25.40 | $25.43 | 15400 |
| 2025-06-09 | 25.40 | $25.47 | 15036 |
| 2025-06-06 | 25.40 | $25.41 | 25243 |
| 2025-06-05 | 25.39 | $25.43 | 18434 |
| 2025-06-04 | 25.39 | $25.42 | 10600 |
| 2025-06-03 | 25.38 | $25.32 | 22213 |
| 2025-06-02 | 25.39 | $25.31 | 43000 |
| 2025-05-30 | 25.39 | $25.21 | 77022 |
| 2025-05-29 | 25.41 | $25.48 | 8000 |
| 2025-05-28 | 25.39 | $25.47 | 14700 |
| 2025-05-27 | 25.38 | $25.47 | 12629 |
| 2025-05-23 | 25.36 | $25.42 | 4120 |
| 2025-05-22 | 25.34 | $25.40 | 23512 |
| 2025-05-21 | 25.32 | $25.32 | 17000 |
| 2025-05-20 | 25.31 | $25.43 | 4900 |
| 2025-05-19 | 25.29 | $25.48 | 28405 |
| 2025-05-16 | 25.25 | $25.47 | 10500 |
| 2025-05-15 | 25.21 | $25.41 | 31943 |
| 2025-05-14 | 25.17 | $25.41 | 20523 |
| 2025-05-13 | 25.13 | $25.43 | 27544 |
| 2025-05-12 | 25.08 | $25.45 | 40100 |
| 2025-05-09 | 25.02 | $25.30 | 39800 |
| 2025-05-08 | 24.97 | $25.20 | 14406 |
| 2025-05-07 | 24.93 | $25.18 | 30500 |
| 2025-05-06 | 24.89 | $25.18 | 15900 |
| 2025-05-05 | 24.84 | $25.15 | 25800 |
| 2025-05-02 | 24.80 | $25.25 | 28800 |
| 2025-05-01 | 24.74 | $25.05 | 14501 |
| 2025-04-30 | 24.70 | $25.05 | 43300 |
| 2025-04-29 | 24.66 | $24.99 | 21229 |
| 2025-04-28 | 24.63 | $24.97 | 18724 |
| 2025-04-25 | 24.61 | $24.95 | 25915 |
| 2025-04-24 | 24.59 | $24.76 | 31100 |
| 2025-04-23 | 24.60 | $24.75 | 23706 |
| 2025-04-22 | 24.61 | $24.65 | 16231 |
| 2025-04-21 | 24.64 | $24.40 | 43423 |
| 2025-04-17 | 24.70 | $24.56 | 41422 |
| 2025-04-16 | 24.75 | $24.45 | 36332 |
| 2025-04-15 | 24.81 | $24.46 | 35900 |
| 2025-04-14 | 24.88 | $24.53 | 31220 |
| 2025-04-11 | 24.95 | $23.95 | 111500 |
| 2025-04-10 | 25.09 | $24.30 | 63800 |
| 2025-04-09 | 25.20 | $24.75 | 180308 |
| 2025-04-08 | 25.27 | $24.59 | 72700 |
| 2025-04-07 | 25.37 | $24.25 | 165715 |
| 2025-04-04 | 25.50 | $24.67 | 118536 |
| 2025-04-03 | 25.60 | $24.88 | 120046 |
| 2025-04-02 | 25.68 | $25.10 | 36900 |
| 2025-04-01 | 25.74 | $25.16 | 73237 |
| 2025-03-31 | 25.80 | $25.59 | 129508 |
| 2025-03-28 | 25.82 | $25.67 | 38647 |
| 2025-03-27 | 25.83 | $25.84 | 39400 |
| 2025-03-26 | 25.82 | $25.85 | 8400 |
| 2025-03-25 | 25.81 | $25.88 | 13100 |
| 2025-03-24 | 25.80 | $25.87 | 16133 |
| 2025-03-21 | 25.79 | $25.81 | 16637 |
| 2025-03-20 | 25.78 | $25.86 | 15508 |
| 2025-03-19 | 25.76 | $25.85 | 7239 |
| 2025-03-18 | 25.75 | $25.84 | 14507 |
| 2025-03-17 | 25.73 | $25.86 | 34000 |
| 2025-03-14 | 25.71 | $25.90 | 44924 |
| 2025-03-13 | 25.68 | $25.88 | 57200 |
| 2025-03-12 | 25.65 | $25.85 | 24327 |
| 2025-03-11 | 25.63 | $25.78 | 67300 |
| 2025-03-10 | 25.60 | $25.72 | 66121 |
| 2025-03-07 | 25.58 | $25.55 | 32814 |
| 2025-03-06 | 25.58 | $25.75 | 20523 |
| 2025-03-05 | 25.56 | $25.73 | 51600 |
| 2025-03-04 | 25.53 | $25.68 | 65100 |
| 2025-03-03 | 25.51 | $25.68 | 16900 |
| 2025-02-28 | 25.49 | $25.58 | 19600 |
| 2025-02-27 | 25.48 | $25.55 | 10700 |
| 2025-02-26 | 25.47 | $25.55 | 12500 |
| 2025-02-25 | 25.45 | $25.58 | 35023 |
| 2025-02-24 | 25.44 | $25.63 | 24800 |
| 2025-02-21 | 25.42 | $25.52 | 15200 |
| 2025-02-20 | 25.41 | $25.44 | 23908 |
| 2025-02-19 | 25.40 | $25.47 | 23700 |
| 2025-02-18 | 25.39 | $25.42 | 18704 |
| 2025-02-14 | 25.39 | $25.48 | 14300 |
| 2025-02-13 | 25.38 | $25.38 | 28442 |
| 2025-02-12 | 25.38 | $25.39 | 17335 |
| 2025-02-11 | 25.38 | $25.38 | 14900 |
| 2025-02-10 | 25.38 | $25.37 | 43200 |
| 2025-02-07 | 25.37 | $25.35 | 47512 |
| 2025-02-06 | 25.37 | $25.40 | 23603 |
| 2025-02-05 | 25.37 | $25.41 | 15035 |
| 2025-02-04 | 25.36 | $25.41 | 16303 |
| 2025-02-03 | 25.35 | $25.37 | 14909 |
| 2025-01-31 | 25.34 | $25.26 | 51231 |
| 2025-01-30 | 25.35 | $25.41 | 15523 |
| 2025-01-29 | 25.34 | $25.43 | 14332 |
| 2025-01-28 | 25.33 | $25.41 | 17523 |
| 2025-01-27 | 25.33 | $25.36 | 24107 |
| 2025-01-24 | 25.33 | $25.38 | 17903 |
| 2025-01-23 | 25.33 | $25.40 | 8445 |
| 2025-01-22 | 25.33 | $25.44 | 23431 |
| 2025-01-21 | 25.32 | $25.44 | 19300 |
| 2025-01-17 | 25.32 | $25.32 | 29605 |
| 2025-01-16 | 25.33 | $25.31 | 48806 |
| 2025-01-15 | 25.33 | $25.20 | 62300 |
| 2025-01-14 | 25.35 | $25.20 | 56500 |
| 2025-01-13 | 25.38 | $25.20 | 53824 |
| 2025-01-10 | 25.40 | $25.15 | 37200 |
| 2025-01-08 | 25.43 | $25.31 | 21500 |
| 2025-01-07 | 25.44 | $25.22 | 39400 |
| 2025-01-06 | 25.47 | $25.26 | 55300 |
| 2025-01-03 | 25.49 | $25.25 | 20209 |
| 2025-01-02 | 25.51 | $25.33 | 47034 |
| 2024-12-31 | 25.53 | $25.44 | 332400 |
| 2024-12-30 | 25.53 | $25.65 | 62000 |
| 2024-12-27 | 25.51 | $25.60 | 46000 |
| 2024-12-26 | 25.50 | $25.64 | 21700 |
| 2024-12-24 | 25.48 | $25.60 | 24400 |
| 2024-12-23 | 25.46 | $25.64 | 150200 |
| 2024-12-20 | 25.44 | $25.52 | 16819 |
| 2024-12-19 | 25.43 | $25.46 | 50600 |
| 2024-12-18 | 25.42 | $25.44 | 29000 |
| 2024-12-17 | 25.42 | $25.46 | 20345 |
| 2024-12-16 | 25.41 | $25.47 | 31200 |
| 2024-12-13 | 25.40 | $25.47 | 12236 |
| 2024-12-12 | 25.40 | $25.47 | 30646 |
| 2024-12-11 | 25.39 | $25.46 | 21649 |
| 2024-12-10 | 25.38 | $25.42 | 22628 |
| 2024-12-09 | 25.37 | $25.42 | 22800 |
| 2024-12-06 | 25.37 | $25.42 | 12046 |
| 2024-12-05 | 25.36 | $25.40 | 33600 |
| 2024-12-04 | 25.36 | $25.39 | 54200 |
| 2024-12-03 | 25.35 | $25.43 | 15545 |
| 2024-12-02 | 25.35 | $25.45 | 42010 |
| 2024-11-29 | 25.34 | $25.25 | 190600 |
| 2024-11-27 | 25.34 | $25.36 | 17610 |
| 2024-11-26 | 25.34 | $25.31 | 35904 |
| 2024-11-25 | 25.34 | $25.28 | 30800 |
| 2024-11-22 | 25.35 | $25.28 | 30115 |
| 2024-11-21 | 25.35 | $25.37 | 23600 |
| 2024-11-20 | 25.35 | $25.38 | 26500 |
| 2024-11-19 | 25.34 | $25.33 | 22742 |
| 2024-11-18 | 25.34 | $25.36 | 18025 |
| 2024-11-15 | 25.33 | $25.35 | 25200 |
| 2024-11-14 | 25.32 | $25.38 | 16447 |
| 2024-11-13 | 25.31 | $25.40 | 44740 |
| 2024-11-12 | 25.30 | $25.37 | 34300 |
| 2024-11-11 | 25.29 | $25.28 | 47000 |
| 2024-11-08 | 25.29 | $25.46 | 41500 |
| 2024-11-07 | 25.26 | $25.37 | 28613 |
| 2024-11-06 | 25.25 | $25.36 | 68140 |
| 2024-11-05 | 25.24 | $25.33 | 37400 |
| 2024-11-04 | 25.22 | $25.38 | 20800 |
| 2024-11-01 | 25.20 | $25.33 | 32440 |
| 2024-10-31 | 25.19 | $25.27 | 90227 |
| 2024-10-30 | 25.18 | $25.17 | 137527 |
| 2024-10-29 | 25.18 | $25.15 | 51300 |
| 2024-10-28 | 25.18 | $25.17 | 59619 |
| 2024-10-25 | 25.18 | $25.18 | 45000 |
| 2024-10-24 | 25.18 | $25.19 | 35428 |
| 2024-10-23 | 25.17 | $25.23 | 55011 |
| 2024-10-22 | 25.17 | $25.22 | 20000 |
| 2024-10-21 | 25.17 | $25.18 | 48515 |
| 2024-10-18 | 25.17 | $25.20 | 21200 |
| 2024-10-17 | 25.17 | $25.17 | 20700 |
| 2024-10-16 | 25.17 | $25.20 | 42100 |
| 2024-10-15 | 25.17 | $25.26 | 24128 |
| 2024-10-14 | 25.17 | $25.19 | 22600 |
| 2024-10-11 | 25.17 | $25.18 | 29200 |
| 2024-10-10 | 25.18 | $25.11 | 67430 |
| 2024-10-09 | 25.19 | $25.09 | 66100 |
| 2024-10-08 | 25.20 | $25.10 | 17200 |
| 2024-10-07 | 25.21 | $25.08 | 49103 |
| 2024-10-04 | 25.23 | $25.07 | 63230 |
| 2024-10-03 | 25.24 | $25.07 | 58026 |
| 2024-10-02 | 25.26 | $25.08 | 83901 |
| 2024-10-01 | 25.27 | $25.02 | 154700 |
| 2024-09-30 | 25.29 | $25.28 | 156200 |
| 2024-09-27 | 25.28 | $25.39 | 33000 |
| 2024-09-26 | 25.26 | $25.37 | 25300 |
| 2024-09-25 | 25.24 | $25.37 | 25926 |
| 2024-09-24 | 25.22 | $25.42 | 32500 |
| 2024-09-23 | 25.19 | $25.30 | 81500 |
| 2024-09-20 | 25.17 | $25.40 | 30108 |
| 2024-09-19 | 25.14 | $25.28 | 98846 |
| 2024-09-18 | 25.12 | $25.21 | 41200 |
| 2024-09-17 | 25.10 | $25.35 | 108300 |
| 2024-09-16 | 25.07 | $25.22 | 86300 |
| 2024-09-13 | 25.05 | $25.20 | 26300 |
| 2024-09-12 | 25.03 | $25.16 | 28400 |
| 2024-09-11 | 25.01 | $25.14 | 9300 |
| 2024-09-10 | 24.99 | $25.15 | 24830 |
| 2024-09-09 | 24.97 | $25.21 | 47327 |
| 2024-09-06 | 24.94 | $25.00 | 33343 |
| 2024-09-05 | 24.93 | $25.01 | 44814 |
| 2024-09-04 | 24.92 | $24.98 | 25316 |
| 2024-09-03 | 24.91 | $24.97 | 31011 |
| 2024-08-30 | 24.90 | $24.91 | 34300 |
| 2024-08-29 | 24.90 | $24.92 | 31821 |
| 2024-08-28 | 24.89 | $24.92 | 12900 |
| 2024-08-27 | 24.88 | $24.96 | 20800 |
| 2024-08-26 | 24.87 | $24.95 | 21515 |
| 2024-08-23 | 24.86 | $24.92 | 12800 |
| 2024-08-22 | 24.85 | $24.92 | 10246 |
| 2024-08-21 | 24.84 | $24.99 | 18500 |
| 2024-08-20 | 24.83 | $24.95 | 9833 |
| 2024-08-19 | 24.81 | $24.91 | 84049 |
| 2024-08-16 | 24.80 | $24.85 | 62600 |
| 2024-08-15 | 24.80 | $24.82 | 37100 |
| 2024-08-14 | 24.80 | $24.81 | 31900 |
| 2024-08-13 | 24.80 | $24.83 | 44630 |
| 2024-08-12 | 24.80 | $24.84 | 33500 |
| 2024-08-09 | 24.80 | $24.85 | 19020 |
| 2024-08-08 | 24.80 | $24.84 | 10846 |
| 2024-08-07 | 24.79 | $24.75 | 18603 |
| 2024-08-06 | 24.80 | $24.71 | 35500 |
| 2024-08-05 | 24.81 | $24.65 | 43221 |
| 2024-08-02 | 24.83 | $24.66 | 42900 |
| 2024-08-01 | 24.85 | $24.83 | 57434 |
| 2024-07-31 | 24.85 | $24.77 | 66306 |
| 2024-07-30 | 24.86 | $24.88 | 248000 |
| 2024-07-29 | 24.86 | $24.82 | 144400 |
| 2024-07-26 | 24.86 | $24.86 | 14300 |
| 2024-07-25 | 24.87 | $24.84 | 26100 |
| 2024-07-24 | 24.87 | $24.86 | 35500 |
| 2024-07-23 | 24.87 | $24.87 | 23006 |
| 2024-07-22 | 24.88 | $24.88 | 17600 |
| 2024-07-19 | 24.88 | $24.90 | 7500 |
| 2024-07-18 | 24.88 | $24.83 | 33200 |
| 2024-07-17 | 24.89 | $24.86 | 9100 |
| 2024-07-16 | 24.89 | $24.96 | 13719 |
| 2024-07-15 | 24.89 | $24.88 | 14900 |
| 2024-07-12 | 24.89 | $24.88 | 26433 |
| 2024-07-11 | 24.90 | $24.84 | 10016 |
| 2024-07-10 | 24.91 | $24.83 | 11400 |
| 2024-07-09 | 24.92 | $24.84 | 25600 |
| 2024-07-08 | 24.93 | $24.84 | 35800 |
| 2024-07-05 | 24.94 | $24.84 | 38345 |
| 2024-07-03 | 24.95 | $24.77 | 26517 |
| 2024-07-02 | 24.97 | $24.80 | 27515 |
| 2024-07-01 | 24.99 | $24.80 | 31100 |
| 2024-06-28 | 25.01 | $25.12 | 22020 |
| 2024-06-27 | 24.99 | $25.10 | 25900 |
| 2024-06-26 | 24.98 | $25.00 | 13544 |
| 2024-06-25 | 24.98 | $25.03 | 12234 |
| 2024-06-24 | 24.97 | $25.01 | 15448 |
| 2024-06-21 | 24.96 | $24.98 | 45800 |
| 2024-06-20 | 24.96 | $24.97 | 28100 |
| 2024-06-18 | 24.95 | $24.96 | 22042 |
| 2024-06-17 | 24.95 | $24.97 | 15600 |
| 2024-06-14 | 24.95 | $25.00 | 17434 |
| 2024-06-13 | 24.94 | $25.00 | 29600 |
| 2024-06-12 | 24.93 | $24.96 | 13007 |
| 2024-06-11 | 24.92 | $24.98 | 15400 |
| 2024-06-10 | 24.91 | $24.95 | 14700 |
| 2024-06-07 | 24.90 | $24.97 | 24445 |
| 2024-06-06 | 24.89 | $24.94 | 35621 |
| 2024-06-05 | 24.89 | $24.98 | 24632 |
| 2024-06-04 | 24.87 | $24.94 | 19700 |
| 2024-06-03 | 24.86 | $24.94 | 19809 |
| 2024-05-31 | 24.85 | $24.98 | 65700 |
| 2024-05-30 | 24.83 | $24.77 | 8400 |
| 2024-05-29 | 24.83 | $24.83 | 16100 |
| 2024-05-28 | 24.83 | $24.93 | 10217 |
| 2024-05-24 | 24.81 | $24.88 | 18400 |
| 2024-05-23 | 24.80 | $24.82 | 47801 |
| 2024-05-22 | 24.78 | $24.95 | 22100 |
| 2024-05-21 | 24.76 | $24.90 | 32301 |
| 2024-05-20 | 24.73 | $24.87 | 34917 |
| 2024-05-17 | 24.71 | $24.82 | 53400 |
| 2024-05-16 | 24.68 | $24.86 | 16702 |
| 2024-05-15 | 24.65 | $24.83 | 33913 |
| 2024-05-14 | 24.63 | $24.75 | 40000 |
| 2024-05-13 | 24.60 | $24.68 | 24300 |
| 2024-05-10 | 24.58 | $24.73 | 28416 |
| 2024-05-09 | 24.55 | $24.80 | 17625 |
| 2024-05-08 | 24.52 | $24.73 | 55331 |
| 2024-05-07 | 24.49 | $24.70 | 39846 |
| 2024-05-06 | 24.46 | $24.72 | 23406 |
| 2024-05-03 | 24.42 | $24.70 | 22900 |
| 2024-05-02 | 24.39 | $24.69 | 71003 |
| 2024-05-01 | 24.35 | $24.68 | 56545 |
| 2024-04-30 | 24.32 | $24.43 | 34141 |
| 2024-04-29 | 24.31 | $24.39 | 29700 |
| 2024-04-26 | 24.30 | $24.33 | 29800 |
| 2024-04-25 | 24.30 | $24.40 | 22000 |
| 2024-04-24 | 24.29 | $24.40 | 60904 |
| 2024-04-23 | 24.28 | $24.38 | 56731 |
| 2024-04-22 | 24.28 | $24.19 | 126300 |
| 2024-04-19 | 24.29 | $24.16 | 125021 |
| 2024-04-18 | 24.32 | $24.21 | 102003 |
| 2024-04-17 | 24.34 | $24.28 | 25900 |
| 2024-04-16 | 24.36 | $24.26 | 35736 |
| 2024-04-15 | 24.37 | $24.14 | 76618 |
| 2024-04-12 | 24.41 | $24.35 | 26700 |
| 2024-04-11 | 24.42 | $24.32 | 21721 |
| 2024-04-10 | 24.44 | $24.29 | 49336 |
| 2024-04-09 | 24.46 | $24.37 | 23116 |
| 2024-04-08 | 24.47 | $24.38 | 24700 |
| 2024-04-05 | 24.48 | $24.28 | 38600 |
| 2024-04-04 | 24.50 | $24.35 | 39200 |
| 2024-04-03 | 24.52 | $24.33 | 29000 |
| 2024-04-02 | 24.54 | $24.34 | 24400 |
| 2024-04-01 | 24.55 | $24.43 | 34200 |
| 2024-03-28 | 24.56 | $24.06 | 116200 |
| 2024-03-27 | 24.61 | $24.66 | 32000 |
| 2024-03-26 | 24.59 | $24.67 | 90632 |
| 2024-03-25 | 24.57 | $24.80 | 17608 |
| 2024-03-22 | 24.54 | $24.80 | 15700 |
| 2024-03-21 | 24.51 | $24.81 | 42845 |
| 2024-03-20 | 24.48 | $24.72 | 70418 |
| 2024-03-19 | 24.45 | $24.56 | 158033 |
| 2024-03-18 | 24.44 | $24.47 | 34433 |
| 2024-03-15 | 24.44 | $24.59 | 45300 |
| 2024-03-14 | 24.42 | $24.43 | 17416 |
| 2024-03-13 | 24.42 | $24.50 | 18800 |
| 2024-03-12 | 24.41 | $24.51 | 15519 |
| 2024-03-11 | 24.40 | $24.40 | 11900 |
| 2024-03-08 | 24.40 | $24.44 | 16107 |
| 2024-03-07 | 24.39 | $24.37 | 29541 |
| 2024-03-06 | 24.39 | $24.42 | 10525 |
| 2024-03-05 | 24.39 | $24.38 | 27803 |
| 2024-03-04 | 24.39 | $24.37 | 46600 |
| 2024-03-01 | 24.39 | $24.27 | 44477 |
| 2024-02-29 | 24.40 | $24.31 | 53520 |
| 2024-02-28 | 24.40 | $24.40 | 19832 |
| 2024-02-27 | 24.40 | $24.42 | 16140 |
| 2024-02-26 | 24.39 | $24.47 | 23500 |
| 2024-02-23 | 24.38 | $24.57 | 25100 |
| 2024-02-22 | 24.36 | $24.51 | 27500 |
| 2024-02-21 | 24.34 | $24.32 | 11812 |
| 2024-02-20 | 24.34 | $24.40 | 24800 |
| 2024-02-16 | 24.33 | $24.44 | 9100 |
| 2024-02-15 | 24.32 | $24.44 | 18100 |
| 2024-02-14 | 24.31 | $24.30 | 15405 |
| 2024-02-13 | 24.31 | $24.38 | 17244 |
| 2024-02-12 | 24.30 | $24.38 | 26823 |
| 2024-02-09 | 24.29 | $24.37 | 37500 |
| 2024-02-08 | 24.27 | $24.33 | 20900 |
| 2024-02-07 | 24.26 | $24.13 | 15500 |
| 2024-02-06 | 24.27 | $24.23 | 15000 |
| 2024-02-05 | 24.26 | $24.25 | 5000 |
| 2024-02-02 | 24.25 | $24.29 | 17624 |
| 2024-02-01 | 24.23 | $24.38 | 26400 |
| 2024-01-31 | 24.19 | $24.29 | 30300 |
| 2024-01-30 | 24.16 | $24.32 | 23100 |
| 2024-01-29 | 24.12 | $24.30 | 25703 |
| 2024-01-26 | 24.08 | $24.37 | 24300 |
| 2024-01-25 | 24.03 | $24.44 | 39800 |
| 2024-01-24 | 23.96 | $24.21 | 21213 |
| 2024-01-23 | 23.92 | $24.28 | 8000 |
| 2024-01-22 | 23.86 | $24.19 | 21600 |
| 2024-01-19 | 23.81 | $24.33 | 27500 |
| 2024-01-18 | 23.75 | $24.12 | 25000 |
| 2024-01-17 | 23.70 | $24.14 | 39100 |
| 2024-01-16 | 23.64 | $24.15 | 21246 |
| 2024-01-12 | 23.59 | $24.15 | 27902 |
| 2024-01-11 | 23.52 | $23.90 | 35500 |
| 2024-01-10 | 23.48 | $23.87 | 26126 |
| 2024-01-09 | 23.44 | $23.78 | 17041 |
| 2024-01-08 | 23.40 | $23.67 | 22400 |
| 2024-01-05 | 23.38 | $23.21 | 62034 |
| 2024-01-04 | 23.39 | $23.28 | 10819 |
| 2024-01-03 | 23.41 | $23.15 | 12723 |
| 2024-01-02 | 23.43 | $23.18 | 23225 |
| 2023-12-29 | 23.45 | $23.18 | 623720 |
| 2023-12-28 | 23.48 | $23.29 | 49118 |
| 2023-12-27 | 23.49 | $23.77 | 14200 |
| 2023-12-26 | 23.45 | $23.54 | 41820 |
| 2023-12-22 | 23.44 | $23.65 | 19400 |
| 2023-12-21 | 23.40 | $23.63 | 16138 |
| 2023-12-20 | 23.37 | $23.47 | 117900 |
| 2023-12-19 | 23.36 | $23.55 | 38900 |
| 2023-12-18 | 23.33 | $23.60 | 36800 |
| 2023-12-15 | 23.30 | $23.51 | 78900 |
| 2023-12-14 | 23.27 | $23.40 | 49219 |
| 2023-12-13 | 23.26 | $23.29 | 36621 |
| 2023-12-12 | 23.25 | $23.23 | 5902 |
| 2023-12-11 | 23.25 | $23.13 | 26404 |
| 2023-12-08 | 23.25 | $23.23 | 37230 |
| 2023-12-07 | 23.23 | $23.40 | 10722 |
| 2023-12-06 | 23.20 | $23.39 | 18131 |
| 2023-12-05 | 23.17 | $23.37 | 31744 |
| 2023-12-04 | 23.13 | $23.39 | 15616 |
| 2023-12-01 | 23.08 | $23.44 | 15728 |
| 2023-11-30 | 23.03 | $23.45 | 73229 |
| 2023-11-29 | 22.97 | $22.98 | 18447 |
| 2023-11-28 | 22.94 | $22.98 | 11300 |
| 2023-11-27 | 22.91 | $22.96 | 26007 |
| 2023-11-24 | 22.87 | $23.02 | 8530 |
| 2023-11-22 | 22.82 | $23.34 | 20283 |
| 2023-11-21 | 22.73 | $23.16 | 3800 |
| 2023-11-20 | 22.65 | $23.26 | 16026 |
| 2023-11-17 | 22.56 | $23.25 | 95211 |
| 2023-11-16 | 22.47 | $23.24 | 46100 |
| 2023-11-15 | 22.37 | $23.17 | 50730 |
| 2023-11-14 | 22.28 | $23.00 | 45503 |
| 2023-11-13 | 22.20 | $22.45 | 10122 |
| 2023-11-10 | 22.17 | $22.42 | 7500 |
| 2023-11-09 | 22.15 | $22.35 | 13807 |
| 2023-11-08 | 22.14 | $22.51 | 10000 |
| 2023-11-07 | 22.12 | $22.47 | 21715 |
| 2023-11-06 | 22.10 | $22.52 | 32938 |
| 2023-11-03 | 22.08 | $22.74 | 37500 |
| 2023-11-02 | 22.04 | $22.28 | 68500 |
| 2023-11-01 | 22.04 | $21.98 | 45700 |
| 2023-10-31 | 22.08 | $21.29 | 268400 |
| 2023-10-30 | 22.19 | $21.08 | 79907 |
| 2023-10-27 | 22.33 | $21.24 | 83212 |
| 2023-10-26 | 22.46 | $21.72 | 73807 |
| 2023-10-25 | 22.56 | $21.96 | 47000 |
| 2023-10-24 | 22.64 | $22.19 | 40800 |
| 2023-10-23 | 22.71 | $22.32 | 17821 |
| 2023-10-20 | 22.77 | $22.35 | 18400 |
| 2023-10-19 | 22.84 | $22.34 | 17734 |
| 2023-10-18 | 22.91 | $22.55 | 52028 |
| 2023-10-17 | 22.97 | $22.68 | 18500 |
| 2023-10-16 | 23.02 | $22.83 | 15400 |
| 2023-10-13 | 23.07 | $22.81 | 8600 |
| 2023-10-12 | 23.11 | $22.91 | 38000 |
| 2023-10-11 | 23.15 | $22.86 | 35800 |
| 2023-10-10 | 23.20 | $22.95 | 24000 |
| 2023-10-09 | 23.24 | $22.91 | 33342 |
| 2023-10-06 | 23.29 | $22.98 | 12937 |
| 2023-10-05 | 23.33 | $22.65 | 16308 |
| 2023-10-04 | 23.41 | $22.60 | 35800 |
| 2023-10-03 | 23.50 | $22.78 | 50328 |
| 2023-10-02 | 23.57 | $23.12 | 32146 |
| 2023-09-29 | 23.62 | $23.54 | 51003 |
| 2023-09-28 | 23.62 | $23.44 | 38621 |
| 2023-09-27 | 23.64 | $23.75 | 16733 |
| 2023-09-26 | 23.62 | $23.66 | 31300 |
| 2023-09-25 | 23.61 | $23.75 | 23112 |
| 2023-09-22 | 23.59 | $23.77 | 22004 |
| 2023-09-21 | 23.57 | $23.69 | 16800 |
| 2023-09-20 | 23.55 | $23.77 | 25500 |
| 2023-09-19 | 23.51 | $23.85 | 19408 |
| 2023-09-18 | 23.47 | $23.64 | 21000 |
| 2023-09-15 | 23.44 | $23.39 | 24300 |
| 2023-09-14 | 23.44 | $23.50 | 22213 |
| 2023-09-13 | 23.43 | $23.49 | 7100 |
| 2023-09-12 | 23.41 | $23.50 | 17935 |
| 2023-09-11 | 23.40 | $23.25 | 15327 |
| 2023-09-08 | 23.41 | $23.47 | 10600 |
| 2023-09-07 | 23.39 | $23.52 | 21143 |
| 2023-09-06 | 23.37 | $23.46 | 20449 |
| 2023-09-05 | 23.36 | $23.63 | 18600 |
| 2023-09-01 | 23.32 | $23.81 | 24000 |
| 2023-08-31 | 23.27 | $23.94 | 98014 |
| 2023-08-30 | 23.20 | $23.20 | 49749 |
| 2023-08-29 | 23.20 | $23.38 | 12115 |
| 2023-08-28 | 23.18 | $23.17 | 13700 |
| 2023-08-25 | 23.18 | $23.27 | 12500 |
| 2023-08-24 | 23.18 | $23.12 | 13012 |
| 2023-08-23 | 23.18 | $23.10 | 17500 |
| 2023-08-22 | 23.19 | $22.85 | 19500 |
| 2023-08-21 | 23.23 | $22.96 | 24500 |
| 2023-08-18 | 23.25 | $23.35 | 24300 |
| 2023-08-17 | 23.24 | $23.34 | 10700 |
| 2023-08-16 | 23.22 | $23.33 | 21823 |
| 2023-08-15 | 23.21 | $23.24 | 15600 |
| 2023-08-14 | 23.20 | $23.19 | 14200 |
| 2023-08-11 | 23.19 | $23.26 | 14208 |
| 2023-08-10 | 23.18 | $23.25 | 13043 |
| 2023-08-09 | 23.17 | $23.30 | 21400 |
| 2023-08-08 | 23.15 | $23.26 | 23300 |
| 2023-08-07 | 23.14 | $23.29 | 19910 |
| 2023-08-04 | 23.12 | $23.27 | 48800 |
| 2023-08-03 | 23.10 | $23.10 | 35319 |
| 2023-08-02 | 23.09 | $23.00 | 42600 |
| 2023-08-01 | 23.10 | $23.10 | 20933 |
| 2023-07-31 | 23.09 | $23.17 | 74600 |
| 2023-07-28 | 23.07 | $23.35 | 44307 |
| 2023-07-27 | 23.03 | $23.27 | 74800 |
| 2023-07-26 | 23.00 | $23.27 | 52800 |
| 2023-07-25 | 22.96 | $23.02 | 16600 |
| 2023-07-24 | 22.95 | $22.96 | 20300 |
| 2023-07-21 | 22.94 | $22.90 | 10200 |
| 2023-07-20 | 22.94 | $22.98 | 10700 |
| 2023-07-19 | 22.92 | $23.07 | 15500 |
| 2023-07-18 | 22.90 | $22.99 | 32300 |
| 2023-07-17 | 22.88 | $22.90 | 21000 |
| 2023-07-14 | 22.86 | $23.09 | 11429 |
| 2023-07-13 | 22.83 | $23.17 | 13527 |
| 2023-07-12 | 22.78 | $23.15 | 16612 |
| 2023-07-11 | 22.73 | $23.17 | 55023 |
| 2023-07-10 | 22.67 | $23.03 | 54706 |
| 2023-07-07 | 22.62 | $22.70 | 14800 |
| 2023-07-06 | 22.60 | $22.60 | 31200 |
| 2023-07-05 | 22.59 | $22.87 | 18300 |
| 2023-07-03 | 22.55 | $22.62 | 11400 |
| 2023-06-30 | 22.53 | $22.60 | 124821 |
| 2023-06-29 | 22.51 | $22.33 | 40211 |
| 2023-06-28 | 22.52 | $22.72 | 49500 |
| 2023-06-27 | 22.48 | $23.00 | 21600 |
| 2023-06-26 | 22.41 | $22.80 | 32941 |
| 2023-06-23 | 22.35 | $22.80 | 49543 |
| 2023-06-22 | 22.29 | $22.64 | 16548 |
| 2023-06-21 | 22.23 | $22.66 | 52900 |
| 2023-06-20 | 22.17 | $22.46 | 57647 |
| 2023-06-16 | 22.13 | $22.12 | 259210 |
| 2023-06-15 | 22.11 | $22.50 | 195418 |
| 2023-06-14 | 22.04 | $22.10 | 107240 |
| 2023-06-13 | 22.01 | $22.23 | 27900 |
| 2023-06-12 | 21.97 | $22.21 | 27100 |
| 2023-06-09 | 21.92 | $22.29 | 8640 |
| 2023-06-08 | 21.85 | $22.25 | 24447 |
| 2023-06-07 | 21.79 | $22.29 | 18500 |
| 2023-06-06 | 21.71 | $22.24 | 16530 |
| 2023-06-05 | 21.63 | $22.12 | 17600 |
| 2023-06-02 | 21.56 | $22.31 | 17300 |
| 2023-06-01 | 21.46 | $22.02 | 37649 |
| 2023-05-31 | 21.39 | $22.02 | 104900 |
| 2023-05-30 | 21.31 | $21.54 | 11700 |
| 2023-05-26 | 21.28 | $21.53 | 37523 |
| 2023-05-25 | 21.25 | $21.23 | 28100 |
| 2023-05-24 | 21.25 | $21.55 | 31100 |
| 2023-05-23 | 21.21 | $21.75 | 33945 |
| 2023-05-22 | 21.16 | $21.61 | 37000 |
| 2023-05-19 | 21.11 | $21.30 | 9100 |
| 2023-05-18 | 21.10 | $21.37 | 31204 |
| 2023-05-17 | 21.07 | $20.95 | 82231 |
| 2023-05-16 | 21.09 | $21.03 | 23320 |
| 2023-05-15 | 21.10 | $21.10 | 14841 |
| 2023-05-12 | 21.10 | $21.16 | 47200 |
| 2023-05-11 | 21.10 | $20.80 | 41812 |
| 2023-05-10 | 21.13 | $21.05 | 14800 |
| 2023-05-09 | 21.14 | $20.91 | 63835 |
| 2023-05-08 | 21.16 | $21.08 | 27500 |
| 2023-05-05 | 21.17 | $21.20 | 27532 |
| 2023-05-04 | 21.15 | $20.80 | 45732 |
| 2023-05-03 | 21.18 | $21.06 | 28000 |
| 2023-05-02 | 21.18 | $21.20 | 46600 |
| 2023-05-01 | 21.16 | $21.46 | 27700 |
| 2023-04-28 | 21.11 | $21.55 | 78600 |
| 2023-04-27 | 21.05 | $21.34 | 55747 |
| 2023-04-26 | 21.01 | $21.02 | 9400 |
| 2023-04-25 | 20.99 | $21.05 | 13942 |
| 2023-04-24 | 20.97 | $21.21 | 16322 |
| 2023-04-21 | 20.93 | $21.15 | 23400 |
| 2023-04-20 | 20.90 | $21.10 | 25300 |
| 2023-04-19 | 20.86 | $21.22 | 7900 |
| 2023-04-18 | 20.82 | $21.09 | 15608 |
| 2023-04-17 | 20.78 | $21.18 | 14300 |
| 2023-04-14 | 20.74 | $21.31 | 19700 |
| 2023-04-13 | 20.68 | $21.06 | 8043 |
| 2023-04-12 | 20.64 | $20.87 | 23732 |
| 2023-04-11 | 20.62 | $20.80 | 12616 |
| 2023-04-10 | 20.61 | $20.66 | 14200 |
| 2023-04-06 | 20.62 | $20.59 | 29531 |
| 2023-04-05 | 20.64 | $20.47 | 38900 |
| 2023-04-04 | 20.68 | $20.39 | 47200 |
| 2023-04-03 | 20.73 | $20.62 | 64200 |
| 2023-03-31 | 20.78 | $20.21 | 204800 |
| 2023-03-30 | 20.87 | $20.79 | 33400 |
| 2023-03-29 | 20.92 | $20.94 | 57800 |
| 2023-03-28 | 20.95 | $20.73 | 12740 |
| 2023-03-27 | 21.02 | $20.60 | 40215 |
| 2023-03-24 | 21.10 | $20.30 | 39700 |
| 2023-03-23 | 21.23 | $20.20 | 37305 |
| 2023-03-22 | 21.37 | $21.01 | 14300 |
| 2023-03-21 | 21.44 | $20.91 | 19900 |
| 2023-03-20 | 21.53 | $21.04 | 58413 |
| 2023-03-17 | 21.61 | $20.75 | 78200 |
| 2023-03-16 | 21.72 | $21.17 | 52013 |
| 2023-03-15 | 21.80 | $20.25 | 53100 |
| 2023-03-14 | 21.98 | $20.66 | 56548 |
| 2023-03-13 | 22.12 | $21.20 | 70600 |
| 2023-03-10 | 22.22 | $21.58 | 80844 |
| 2023-03-09 | 22.28 | $21.82 | 104200 |
| 2023-03-08 | 22.32 | $22.54 | 29000 |
| 2023-03-07 | 22.30 | $22.45 | 34320 |
| 2023-03-06 | 22.28 | $22.51 | 74522 |
| 2023-03-03 | 22.25 | $22.41 | 41709 |
| 2023-03-02 | 22.23 | $22.23 | 56400 |
| 2023-03-01 | 22.24 | $22.31 | 41248 |
| 2023-02-28 | 22.23 | $22.47 | 72944 |
| 2023-02-27 | 22.21 | $22.30 | 43008 |
| 2023-02-24 | 22.21 | $22.25 | 20100 |
| 2023-02-23 | 22.20 | $22.17 | 36000 |
| 2023-02-22 | 22.21 | $22.10 | 46600 |
| 2023-02-21 | 22.23 | $22.01 | 41901 |
| 2023-02-17 | 22.25 | $22.25 | 28924 |
| 2023-02-16 | 22.25 | $22.15 | 23800 |
| 2023-02-15 | 22.25 | $22.32 | 50503 |
| 2023-02-14 | 22.24 | $22.19 | 21802 |
| 2023-02-13 | 22.23 | $22.17 | 69300 |
| 2023-02-10 | 22.23 | $22.11 | 70600 |
| 2023-02-09 | 22.22 | $22.19 | 28040 |
| 2023-02-08 | 22.20 | $22.23 | 21600 |
| 2023-02-07 | 22.18 | $22.19 | 20600 |
| 2023-02-06 | 22.15 | $22.23 | 20004 |
| 2023-02-03 | 22.11 | $22.42 | 19000 |
| 2023-02-02 | 22.04 | $22.58 | 28705 |
| 2023-02-01 | 21.95 | $22.55 | 17707 |
| 2023-01-31 | 21.85 | $22.40 | 61517 |
| 2023-01-30 | 21.75 | $22.24 | 47142 |
| 2023-01-27 | 21.66 | $22.12 | 44223 |
| 2023-01-26 | 21.57 | $22.22 | 22916 |
| 2023-01-25 | 21.47 | $22.22 | 27800 |
| 2023-01-24 | 21.36 | $22.11 | 29000 |
| 2023-01-23 | 21.25 | $22.02 | 69918 |
| 2023-01-20 | 21.14 | $21.92 | 28000 |
| 2023-01-19 | 21.04 | $21.76 | 38900 |
| 2023-01-18 | 20.95 | $21.62 | 43812 |
| 2023-01-17 | 20.87 | $21.45 | 17418 |
| 2023-01-13 | 20.80 | $21.31 | 38812 |
| 2023-01-12 | 20.74 | $21.32 | 49600 |
| 2023-01-11 | 20.68 | $21.13 | 32811 |
| 2023-01-10 | 20.63 | $21.00 | 49900 |
| 2023-01-09 | 20.59 | $20.87 | 25934 |
| 2023-01-06 | 20.57 | $20.94 | 33200 |
| 2023-01-05 | 20.53 | $20.64 | 15626 |
| 2023-01-04 | 20.53 | $20.60 | 84000 |
| 2023-01-03 | 20.54 | $20.31 | 38900 |
| 2022-12-30 | 20.58 | $19.89 | 131023 |
| 2022-12-29 | 20.66 | $20.19 | 86614 |
| 2022-12-28 | 20.73 | $20.61 | 48500 |
| 2022-12-27 | 20.75 | $20.70 | 21700 |
| 2022-12-23 | 20.77 | $20.69 | 23503 |
| 2022-12-22 | 20.79 | $20.52 | 99400 |
| 2022-12-21 | 20.84 | $20.72 | 43000 |
| 2022-12-20 | 20.86 | $20.75 | 22634 |
| 2022-12-19 | 20.88 | $20.71 | 18900 |
| 2022-12-16 | 20.91 | $20.80 | 48718 |
| 2022-12-15 | 20.93 | $20.59 | 35314 |
| 2022-12-14 | 20.97 | $20.76 | 19900 |
| 2022-12-13 | 21.00 | $20.85 | 32448 |
| 2022-12-12 | 21.02 | $20.40 | 37900 |
| 2022-12-09 | 21.09 | $20.51 | 45000 |
| 2022-12-08 | 21.15 | $20.98 | 18300 |
| 2022-12-07 | 21.16 | $20.90 | 90500 |
| 2022-12-06 | 21.17 | $21.10 | 35300 |
| 2022-12-05 | 21.17 | $21.20 | 28526 |
| 2022-12-02 | 21.15 | $21.42 | 11037 |
| 2022-12-01 | 21.10 | $21.35 | 32022 |
| 2022-11-30 | 21.04 | $21.58 | 116300 |
| 2022-11-29 | 20.96 | $21.03 | 42729 |
| 2022-11-28 | 20.92 | $21.10 | 21517 |
| 2022-11-25 | 20.87 | $21.23 | 14700 |
| 2022-11-23 | 20.79 | $21.20 | 47000 |
| 2022-11-22 | 20.71 | $21.15 | 32127 |
| 2022-11-21 | 20.62 | $21.00 | 51215 |
| 2022-11-18 | 20.53 | $21.01 | 32200 |
| 2022-11-17 | 20.43 | $20.75 | 70100 |
| 2022-11-16 | 20.33 | $21.25 | 74200 |
| 2022-11-15 | 20.18 | $21.18 | 50800 |
| 2022-11-14 | 20.02 | $20.75 | 30240 |
| 2022-11-11 | 19.89 | $21.21 | 27219 |
| 2022-11-10 | 19.70 | $21.05 | 82600 |
| 2022-11-09 | 19.52 | $20.46 | 43800 |
| 2022-11-08 | 19.39 | $20.65 | 77000 |
| 2022-11-07 | 19.24 | $20.25 | 96511 |
| 2022-11-04 | 19.13 | $19.83 | 57920 |
| 2022-11-03 | 19.05 | $19.59 | 61909 |
| 2022-11-02 | 19.00 | $19.75 | 59730 |
| 2022-11-01 | 18.94 | $19.45 | 56400 |
| 2022-10-31 | 18.91 | $19.60 | 74700 |
| 2022-10-28 | 18.87 | $19.42 | 59100 |
| 2022-10-27 | 18.86 | $19.20 | 99027 |
| 2022-10-26 | 18.87 | $19.04 | 79700 |
| 2022-10-25 | 18.91 | $18.74 | 108746 |
| 2022-10-24 | 18.98 | $18.10 | 173800 |
| 2022-10-21 | 19.13 | $17.90 | 88609 |
| 2022-10-20 | 19.32 | $17.99 | 120300 |
| 2022-10-19 | 19.52 | $18.20 | 189715 |
| 2022-10-18 | 19.71 | $18.60 | 109500 |
| 2022-10-17 | 19.89 | $18.68 | 42700 |
| 2022-10-14 | 20.08 | $18.83 | 67145 |
| 2022-10-13 | 20.26 | $19.14 | 59512 |
| 2022-10-12 | 20.44 | $19.43 | 43800 |
| 2022-10-11 | 20.60 | $19.64 | 45300 |
| 2022-10-10 | 20.75 | $19.41 | 76600 |
| 2022-10-07 | 20.94 | $20.06 | 36200 |
| 2022-10-06 | 21.08 | $20.12 | 32501 |
| 2022-10-05 | 21.22 | $20.30 | 23300 |
| 2022-10-04 | 21.35 | $20.86 | 54500 |
| 2022-10-03 | 21.44 | $20.53 | 49700 |
| 2022-09-30 | 21.57 | $20.60 | 125749 |
| 2022-09-29 | 21.70 | $20.38 | 38217 |
| 2022-09-28 | 21.85 | $20.87 | 47400 |
| 2022-09-27 | 21.97 | $20.57 | 49500 |
| 2022-09-26 | 22.12 | $21.36 | 43800 |
| 2022-09-23 | 22.20 | $21.81 | 70909 |
| 2022-09-22 | 22.24 | $22.05 | 49300 |
| 2022-09-21 | 22.26 | $22.06 | 18500 |
| 2022-09-20 | 22.28 | $22.19 | 56400 |
| 2022-09-19 | 22.28 | $22.40 | 60543 |
| 2022-09-16 | 22.26 | $22.28 | 68500 |
| 2022-09-15 | 22.26 | $22.22 | 30200 |
| 2022-09-14 | 22.26 | $22.30 | 17900 |
| 2022-09-13 | 22.25 | $22.43 | 50702 |
| 2022-09-12 | 22.23 | $22.50 | 44045 |
| 2022-09-09 | 22.21 | $22.44 | 70800 |
| 2022-09-08 | 22.19 | $22.50 | 81900 |
| 2022-09-07 | 22.16 | $22.12 | 124800 |
| 2022-09-06 | 22.18 | $22.00 | 21800 |
| 2022-09-02 | 22.21 | $22.04 | 21619 |
| 2022-09-01 | 22.24 | $22.12 | 33138 |
| 2022-08-31 | 22.26 | $22.23 | 38621 |
| 2022-08-30 | 22.28 | $22.14 | 17427 |
| 2022-08-29 | 22.30 | $22.44 | 32231 |
| 2022-08-26 | 22.31 | $22.05 | 76000 |
| 2022-08-25 | 22.35 | $22.00 | 40344 |
| 2022-08-24 | 22.39 | $22.05 | 43300 |
| 2022-08-23 | 22.43 | $22.08 | 50917 |
| 2022-08-22 | 22.47 | $22.14 | 20333 |
| 2022-08-19 | 22.50 | $22.26 | 36200 |
| 2022-08-18 | 22.51 | $22.26 | 53100 |
| 2022-08-17 | 22.52 | $22.36 | 39300 |
| 2022-08-16 | 22.52 | $22.50 | 41000 |
| 2022-08-15 | 22.50 | $22.58 | 51645 |
| 2022-08-12 | 22.46 | $22.60 | 33108 |
| 2022-08-11 | 22.42 | $22.47 | 26801 |
| 2022-08-10 | 22.38 | $22.61 | 45400 |
| 2022-08-09 | 22.32 | $22.66 | 21200 |
| 2022-08-08 | 22.25 | $22.68 | 24143 |
| 2022-08-05 | 22.18 | $22.47 | 29700 |
| 2022-08-04 | 22.11 | $22.69 | 56100 |
| 2022-08-03 | 22.02 | $22.79 | 30200 |
| 2022-08-02 | 21.91 | $22.93 | 52900 |
| 2022-08-01 | 21.78 | $22.83 | 46800 |
| 2022-07-29 | 21.65 | $22.62 | 56232 |
| 2022-07-28 | 21.53 | $22.00 | 34700 |
| 2022-07-27 | 21.48 | $21.83 | 16231 |
| 2022-07-26 | 21.43 | $21.74 | 12200 |
| 2022-07-25 | 21.39 | $21.84 | 15500 |
| 2022-07-22 | 21.34 | $21.69 | 12433 |
| 2022-07-21 | 21.30 | $21.54 | 30200 |
| 2022-07-20 | 21.27 | $21.57 | 21507 |
| 2022-07-19 | 21.24 | $21.40 | 7801 |
| 2022-07-18 | 21.23 | $21.30 | 30000 |
| 2022-07-15 | 21.22 | $21.25 | 18400 |
| 2022-07-14 | 21.22 | $21.17 | 21500 |
| 2022-07-13 | 21.23 | $21.16 | 26500 |
| 2022-07-12 | 21.25 | $21.16 | 25325 |
| 2022-07-11 | 21.27 | $21.16 | 15600 |
| 2022-07-08 | 21.31 | $21.10 | 19206 |
| 2022-07-07 | 21.36 | $21.18 | 56738 |
| 2022-07-06 | 21.42 | $21.15 | 36409 |
| 2022-07-05 | 21.48 | $21.38 | 30600 |
| 2022-07-01 | 21.54 | $21.69 | 131748 |
| 2022-06-30 | 21.57 | $21.12 | 159300 |
| 2022-06-29 | 21.67 | $21.18 | 70500 |
| 2022-06-28 | 21.77 | $21.30 | 48606 |
| 2022-06-27 | 21.88 | $21.25 | 32837 |
| 2022-06-24 | 21.99 | $21.36 | 52100 |
| 2022-06-23 | 22.09 | $21.16 | 47300 |
| 2022-06-22 | 22.22 | $21.19 | 30100 |
| 2022-06-21 | 22.35 | $21.34 | 90820 |
| 2022-06-17 | 22.47 | $21.08 | 77900 |
| 2022-06-16 | 22.61 | $20.85 | 121900 |
| 2022-06-15 | 22.78 | $22.06 | 34146 |
| 2022-06-14 | 22.84 | $21.86 | 28408 |
| 2022-06-13 | 22.92 | $22.28 | 65700 |
| 2022-06-10 | 22.96 | $22.99 | 28811 |
| 2022-06-09 | 22.92 | $23.19 | 21500 |
| 2022-06-08 | 22.87 | $23.32 | 19546 |
| 2022-06-07 | 22.81 | $23.16 | 18000 |
| 2022-06-06 | 22.75 | $23.24 | 35600 |
| 2022-06-03 | 22.69 | $23.50 | 14417 |
| 2022-06-02 | 22.61 | $23.40 | 33400 |
| 2022-06-01 | 22.53 | $23.40 | 43800 |
| 2022-05-31 | 22.46 | $23.55 | 76139 |
| 2022-05-27 | 22.37 | $23.00 | 52100 |
| 2022-05-26 | 22.33 | $22.49 | 46000 |
| 2022-05-25 | 22.36 | $22.19 | 35709 |
| 2022-05-24 | 22.41 | $22.00 | 17627 |
| 2022-05-23 | 22.50 | $22.00 | 23200 |
| 2022-05-20 | 22.59 | $21.80 | 10200 |
| 2022-05-19 | 22.71 | $21.90 | 35900 |
| 2022-05-18 | 22.83 | $21.83 | 42300 |
| 2022-05-17 | 22.97 | $22.00 | 25643 |
| 2022-05-16 | 23.09 | $22.18 | 45600 |
| 2022-05-13 | 23.21 | $22.33 | 103800 |
| 2022-05-12 | 23.31 | $22.49 | 80600 |
| 2022-05-11 | 23.41 | $23.14 | 26347 |
| 2022-05-10 | 23.45 | $23.00 | 17803 |
| 2022-05-09 | 23.50 | $22.97 | 26804 |
| 2022-05-06 | 23.56 | $23.14 | 48300 |
| 2022-05-05 | 23.62 | $23.20 | 53000 |
| 2022-05-04 | 23.67 | $23.34 | 50500 |
| 2022-05-03 | 23.71 | $23.44 | 33325 |
| 2022-05-02 | 23.75 | $23.77 | 33000 |
| 2022-04-29 | 23.76 | $23.96 | 69800 |
| 2022-04-28 | 23.75 | $23.80 | 35900 |
| 2022-04-27 | 23.76 | $23.58 | 14245 |
| 2022-04-26 | 23.80 | $23.68 | 26600 |
| 2022-04-25 | 23.84 | $23.80 | 14742 |
| 2022-04-22 | 23.87 | $23.84 | 25632 |
| 2022-04-21 | 23.90 | $23.84 | 37900 |
| 2022-04-20 | 23.93 | $23.57 | 44438 |
| 2022-04-19 | 24.00 | $23.29 | 55736 |
| 2022-04-18 | 24.10 | $23.38 | 24426 |
| 2022-04-14 | 24.20 | $23.55 | 45100 |
| 2022-04-13 | 24.29 | $23.87 | 18700 |
| 2022-04-12 | 24.35 | $23.84 | 22300 |
| 2022-04-11 | 24.41 | $23.67 | 52346 |
| 2022-04-08 | 24.49 | $24.05 | 26231 |
| 2022-04-07 | 24.53 | $24.08 | 48600 |
| 2022-04-06 | 24.57 | $24.32 | 22300 |
| 2022-04-05 | 24.59 | $24.33 | 59734 |
| 2022-04-04 | 24.61 | $24.50 | 19000 |
| 2022-04-01 | 24.61 | $24.43 | 16500 |
| 2022-03-31 | 24.61 | $24.33 | 27912 |
| 2022-03-30 | 24.63 | $24.86 | 12949 |
| 2022-03-29 | 24.59 | $24.82 | 31400 |
| 2022-03-28 | 24.56 | $24.77 | 14705 |
| 2022-03-25 | 24.52 | $24.82 | 18600 |
| 2022-03-24 | 24.48 | $24.70 | 12800 |
| 2022-03-23 | 24.44 | $24.90 | 42300 |
| 2022-03-22 | 24.39 | $24.83 | 50500 |
| 2022-03-21 | 24.33 | $24.88 | 39012 |
| 2022-03-18 | 24.27 | $24.86 | 24306 |
| 2022-03-17 | 24.21 | $24.57 | 39200 |
| 2022-03-16 | 24.17 | $24.22 | 99100 |
| 2022-03-15 | 24.17 | $24.02 | 16412 |
| 2022-03-14 | 24.18 | $23.90 | 40000 |
| 2022-03-11 | 24.21 | $24.14 | 8006 |
| 2022-03-10 | 24.22 | $24.15 | 21644 |
| 2022-03-09 | 24.23 | $24.23 | 24425 |
| 2022-03-08 | 24.23 | $24.33 | 66429 |
| 2022-03-07 | 24.22 | $24.05 | 36215 |
| 2022-03-04 | 24.24 | $24.39 | 12700 |
| 2022-03-03 | 24.22 | $24.40 | 21000 |
| 2022-03-02 | 24.21 | $24.30 | 15931 |
| 2022-03-01 | 24.21 | $24.27 | 28100 |
| 2022-02-28 | 24.22 | $24.05 | 34100 |
| 2022-02-25 | 24.25 | $24.34 | 27200 |
| 2022-02-24 | 24.25 | $24.13 | 92346 |
| 2022-02-23 | 24.28 | $24.13 | 38217 |
| 2022-02-22 | 24.31 | $24.01 | 59330 |
| 2022-02-18 | 24.36 | $24.21 | 16900 |
| 2022-02-17 | 24.40 | $24.18 | 57933 |
| 2022-02-16 | 24.44 | $24.14 | 55032 |
| 2022-02-15 | 24.50 | $24.12 | 63246 |
| 2022-02-14 | 24.56 | $24.11 | 49400 |
| 2022-02-11 | 24.63 | $24.29 | 47946 |
| 2022-02-10 | 24.68 | $24.47 | 47647 |
| 2022-02-09 | 24.73 | $24.54 | 46546 |
| 2022-02-08 | 24.77 | $24.36 | 78844 |
| 2022-02-07 | 24.83 | $24.25 | 340900 |
| 2022-02-04 | 24.91 | $24.06 | 145093 |
| 2022-02-03 | 25.02 | $24.53 | 99900 |
| 2022-02-02 | 25.08 | $24.75 | 61800 |
| 2022-02-01 | 25.13 | $24.94 | 20338 |
| 2022-01-31 | 25.16 | $25.13 | 31300 |
| 2022-01-28 | 25.17 | $24.80 | 25238 |
| 2022-01-27 | 25.22 | $24.75 | 100900 |
| 2022-01-26 | 25.28 | $24.94 | 51800 |
| 2022-01-25 | 25.33 | $24.97 | 17800 |
| 2022-01-24 | 25.37 | $25.15 | 72100 |
| 2022-01-21 | 25.40 | $25.23 | 79822 |
| 2022-01-20 | 25.43 | $25.22 | 84100 |
| 2022-01-19 | 25.45 | $25.31 | 14318 |
| 2022-01-18 | 25.47 | $25.43 | 30500 |
| 2022-01-14 | 25.48 | $25.46 | 27800 |
| 2022-01-13 | 25.49 | $25.45 | 18428 |
| 2022-01-12 | 25.49 | $25.49 | 10400 |
| 2022-01-11 | 25.49 | $25.45 | 42538 |
| 2022-01-10 | 25.50 | $25.25 | 35314 |
| 2022-01-07 | 25.52 | $25.37 | 9848 |
| 2022-01-06 | 25.54 | $25.47 | 15100 |
| 2022-01-05 | 25.54 | $25.31 | 24900 |
| 2022-01-04 | 25.56 | $25.50 | 18903 |
| 2022-01-03 | 25.56 | $25.62 | 16900 |
| 2021-12-31 | 25.55 | $25.67 | 34745 |
| 2021-12-30 | 25.53 | $25.35 | 22500 |
| 2021-12-29 | 25.55 | $25.67 | 155008 |
| 2021-12-28 | 25.53 | $25.75 | 11526 |
| 2021-12-27 | 25.50 | $25.75 | 16723 |
| 2021-12-23 | 25.47 | $25.74 | 85812 |
| 2021-12-22 | 25.44 | $25.67 | 54100 |
| 2021-12-21 | 25.42 | $25.55 | 14700 |
| 2021-12-20 | 25.41 | $25.44 | 24439 |
| 2021-12-17 | 25.41 | $25.35 | 29100 |
| 2021-12-16 | 25.42 | $25.43 | 55710 |
| 2021-12-15 | 25.43 | $25.37 | 64235 |
| 2021-12-14 | 25.44 | $25.31 | 27700 |
| 2021-12-13 | 25.45 | $25.42 | 6600 |
| 2021-12-10 | 25.46 | $25.40 | 9100 |
| 2021-12-09 | 25.48 | $25.57 | 11900 |
| 2021-12-08 | 25.48 | $25.49 | 144600 |
| 2021-12-07 | 25.49 | $25.40 | 56742 |
| 2021-12-06 | 25.51 | $25.33 | 30710 |
| 2021-12-03 | 25.54 | $25.36 | 16715 |
| 2021-12-02 | 25.57 | $25.28 | 32529 |
| 2021-12-01 | 25.62 | $25.22 | 17002 |
| 2021-11-30 | 25.67 | $25.31 | 58800 |
| 2021-11-29 | 25.72 | $25.69 | 8630 |
| 2021-11-26 | 25.73 | $25.65 | 4200 |
| 2021-11-24 | 25.75 | $25.72 | 6909 |
| 2021-11-23 | 25.76 | $25.50 | 9107 |
| 2021-11-22 | 25.79 | $25.60 | 9216 |
| 2021-11-19 | 25.81 | $25.64 | 7708 |
| 2021-11-18 | 25.82 | $25.54 | 10604 |
| 2021-11-17 | 25.85 | $25.59 | 4632 |
| 2021-11-16 | 25.87 | $25.59 | 15800 |
| 2021-11-15 | 25.88 | $25.71 | 20300 |
| 2021-11-12 | 25.88 | $25.81 | 24412 |
| 2021-11-11 | 25.88 | $25.93 | 8200 |
| 2021-11-10 | 25.85 | $25.92 | 13500 |
| 2021-11-09 | 25.83 | $26.05 | 3901 |
| 2021-11-08 | 25.79 | $26.06 | 18300 |
| 2021-11-05 | 25.75 | $26.04 | 28441 |
| 2021-11-04 | 25.71 | $26.24 | 38804 |
| 2021-11-03 | 25.64 | $25.98 | 5920 |
| 2021-11-02 | 25.60 | $25.97 | 15400 |
| 2021-11-01 | 25.56 | $25.96 | 12744 |
| 2021-10-29 | 25.52 | $25.93 | 63200 |
| 2021-10-28 | 25.48 | $25.79 | 30800 |
| 2021-10-27 | 25.45 | $25.75 | 30745 |
| 2021-10-26 | 25.42 | $25.60 | 70102 |
| 2021-10-25 | 25.41 | $25.30 | 56600 |
| 2021-10-22 | 25.44 | $25.27 | 69345 |
| 2021-10-21 | 25.47 | $25.30 | 27721 |
| 2021-10-20 | 25.50 | $25.29 | 111430 |
| 2021-10-19 | 25.54 | $25.28 | 35125 |
| 2021-10-18 | 25.58 | $25.20 | 97800 |
| 2021-10-15 | 25.64 | $25.43 | 99100 |
| 2021-10-14 | 25.68 | $25.52 | 81424 |
| 2021-10-13 | 25.72 | $25.51 | 82639 |
| 2021-10-12 | 25.75 | $25.64 | 12618 |
| 2021-10-11 | 25.78 | $25.51 | 21000 |
| 2021-10-08 | 25.82 | $25.54 | 26308 |
| 2021-10-07 | 25.86 | $25.58 | 15230 |
| 2021-10-06 | 25.90 | $25.57 | 39430 |
| 2021-10-05 | 25.94 | $25.57 | 7200 |
| 2021-10-04 | 25.99 | $25.57 | 11500 |
| 2021-10-01 | 26.03 | $25.65 | 12000 |
| 2021-09-30 | 26.06 | $25.65 | 42519 |
| 2021-09-29 | 26.10 | $26.00 | 12337 |
| 2021-09-28 | 26.10 | $25.76 | 63633 |
| 2021-09-27 | 26.13 | $26.15 | 12200 |
| 2021-09-24 | 26.11 | $26.21 | 17339 |
| 2021-09-23 | 26.09 | $26.27 | 5000 |
| 2021-09-22 | 26.06 | $26.26 | 37511 |
| 2021-09-21 | 26.03 | $26.29 | 111031 |
| 2021-09-20 | 26.00 | $26.22 | 17308 |
| 2021-09-17 | 25.97 | $26.39 | 200549 |
| 2021-09-16 | 25.92 | $26.25 | 36800 |
| 2021-09-15 | 25.89 | $26.12 | 40600 |
| 2021-09-14 | 25.86 | $25.95 | 27200 |
| 2021-09-13 | 25.85 | $26.14 | 36105 |
| 2021-09-10 | 25.82 | $25.90 | 22623 |
| 2021-09-09 | 25.82 | $25.89 | 11144 |
| 2021-09-08 | 25.81 | $25.77 | 11800 |
| 2021-09-07 | 25.82 | $25.70 | 23212 |
| 2021-09-03 | 25.84 | $25.79 | 27900 |
| 2021-09-02 | 25.85 | $25.77 | 30300 |
| 2021-09-01 | 25.86 | $25.79 | 37200 |
| 2021-08-31 | 25.87 | $25.80 | 49235 |
| 2021-08-30 | 25.88 | $25.83 | 15500 |
| 2021-08-27 | 25.89 | $25.90 | 12729 |
| 2021-08-26 | 25.89 | $25.73 | 93200 |
| 2021-08-25 | 25.91 | $25.79 | 28300 |
| 2021-08-24 | 25.92 | $25.93 | 15200 |
| 2021-08-23 | 25.91 | $25.89 | 19200 |
| 2021-08-20 | 25.91 | $25.91 | 15400 |
| 2021-08-19 | 25.91 | $25.83 | 11400 |
| 2021-08-18 | 25.91 | $25.80 | 9134 |
| 2021-08-17 | 25.92 | $25.87 | 13800 |
| 2021-08-16 | 25.92 | $26.04 | 14400 |
| 2021-08-13 | 25.90 | $26.05 | 10700 |
| 2021-08-12 | 25.87 | $25.93 | 9136 |
| 2021-08-11 | 25.86 | $25.84 | 17106 |
| 2021-08-10 | 25.86 | $25.76 | 23000 |
| 2021-08-09 | 25.87 | $26.07 | 12300 |
| 2021-08-06 | 25.84 | $26.13 | 12034 |
| 2021-08-05 | 25.81 | $26.08 | 32800 |
| 2021-08-04 | 25.79 | $26.03 | 41032 |
| 2021-08-03 | 25.77 | $25.80 | 17500 |
| 2021-08-02 | 25.77 | $26.00 | 19200 |
| 2021-07-30 | 25.75 | $25.75 | 21308 |
| 2021-07-29 | 25.76 | $25.69 | 17800 |
| 2021-07-28 | 25.77 | $25.61 | 7800 |
| 2021-07-27 | 25.79 | $25.69 | 17904 |
| 2021-07-26 | 25.80 | $25.71 | 8700 |
| 2021-07-23 | 25.81 | $25.70 | 33114 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.33
2026-07-20
Close Price
$25.35
Vol: 28885
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.17
Average
24.10
Maximum
26.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.33 | $25.35 | 28885 |
| 2026-07-17 | 25.33 | $25.41 | 7800 |
| 2026-07-16 | 25.32 | $25.36 | 5400 |
| 2026-07-15 | 25.32 | $25.34 | 41299 |
| 2026-07-14 | 25.32 | $25.35 | 11625 |
| 2026-07-13 | 25.32 | $25.33 | 21400 |
| 2026-07-10 | 25.33 | $25.33 | 12559 |
| 2026-07-09 | 25.33 | $25.33 | 20511 |
| 2026-07-08 | 25.34 | $25.34 | 26520 |
| 2026-07-07 | 25.35 | $25.34 | 39700 |
| 2026-07-06 | 25.36 | $25.30 | 50303 |
| 2026-07-02 | 25.38 | $25.17 | 28066 |
| 2026-07-01 | 25.43 | $25.12 | 69500 |
| 2026-06-30 | 25.50 | $25.40 | 292303 |
| 2026-06-29 | 25.52 | $25.52 | 87400 |
| 2026-06-26 | 25.52 | $25.42 | 49400 |
| 2026-06-25 | 25.54 | $25.45 | 25210 |
| 2026-06-24 | 25.55 | $25.46 | 28066 |
| 2026-06-23 | 25.57 | $25.47 | 14585 |
| 2026-06-22 | 25.59 | $25.53 | 25596 |
| 2026-06-18 | 25.60 | $25.60 | 26532 |
| 2026-06-17 | 25.59 | $25.58 | 7100 |
| 2026-06-16 | 25.59 | $25.57 | 11463 |
| 2026-06-15 | 25.59 | $25.62 | 18100 |
| 2026-06-12 | 25.57 | $25.56 | 25661 |
| 2026-06-11 | 25.57 | $25.57 | 18100 |
| 2026-06-10 | 25.57 | $25.54 | 24610 |
| 2026-06-09 | 25.57 | $25.51 | 14100 |
| 2026-06-08 | 25.58 | $25.50 | 18923 |
| 2026-06-05 | 25.59 | $25.53 | 16417 |
| 2026-06-04 | 25.59 | $25.52 | 13035 |
| 2026-06-03 | 25.60 | $25.50 | 10400 |
| 2026-06-02 | 25.61 | $25.57 | 4325 |
| 2026-06-01 | 25.61 | $25.62 | 16710 |
| 2026-05-29 | 25.60 | $25.57 | 14331 |
| 2026-05-28 | 25.59 | $25.60 | 10910 |
| 2026-05-27 | 25.58 | $25.52 | 12000 |
| 2026-05-26 | 25.59 | $25.53 | 27510 |
| 2026-05-22 | 25.59 | $25.57 | 8200 |
| 2026-05-21 | 25.58 | $25.49 | 7000 |
| 2026-05-20 | 25.59 | $25.57 | 12523 |
| 2026-05-19 | 25.58 | $25.52 | 17031 |
| 2026-05-18 | 25.57 | $25.52 | 8900 |
| 2026-05-15 | 25.57 | $25.53 | 12000 |
| 2026-05-14 | 25.57 | $25.56 | 9249 |
| 2026-05-13 | 25.56 | $25.55 | 8835 |
| 2026-05-12 | 25.54 | $25.58 | 31215 |
| 2026-05-11 | 25.52 | $25.56 | 16700 |
| 2026-05-08 | 25.50 | $25.51 | 12500 |
| 2026-05-07 | 25.48 | $25.49 | 17200 |
| 2026-05-06 | 25.47 | $25.54 | 19648 |
| 2026-05-05 | 25.44 | $25.50 | 13546 |
| 2026-05-04 | 25.41 | $25.45 | 7232 |
| 2026-05-01 | 25.39 | $25.49 | 5123 |
| 2026-04-30 | 25.36 | $25.48 | 24224 |
| 2026-04-29 | 25.33 | $25.44 | 14400 |
| 2026-04-28 | 25.29 | $25.40 | 12900 |
| 2026-04-27 | 25.26 | $25.37 | 6313 |
| 2026-04-24 | 25.23 | $25.46 | 9200 |
| 2026-04-23 | 25.18 | $25.50 | 18500 |
| 2026-04-22 | 25.11 | $25.43 | 29100 |
| 2026-04-21 | 25.04 | $25.25 | 41500 |
| 2026-04-20 | 25.00 | $25.19 | 41124 |
| 2026-04-17 | 24.97 | $25.18 | 43033 |
| 2026-04-16 | 24.93 | $25.16 | 70641 |
| 2026-04-15 | 24.89 | $25.15 | 86333 |
| 2026-04-14 | 24.85 | $25.12 | 66100 |
| 2026-04-13 | 24.81 | $24.99 | 24200 |
| 2026-04-10 | 24.80 | $24.99 | 72100 |
| 2026-04-09 | 24.78 | $24.93 | 45300 |
| 2026-04-08 | 24.77 | $24.80 | 34030 |
| 2026-04-07 | 24.79 | $24.66 | 34159 |
| 2026-04-06 | 24.84 | $24.68 | 31500 |
| 2026-04-02 | 24.90 | $24.61 | 83234 |
| 2026-04-01 | 24.98 | $24.56 | 105207 |
| 2026-03-31 | 25.09 | $24.96 | 216800 |
| 2026-03-30 | 25.13 | $24.92 | 168818 |
| 2026-03-27 | 25.18 | $25.02 | 42891 |
| 2026-03-26 | 25.23 | $25.06 | 23100 |
| 2026-03-25 | 25.27 | $25.23 | 14600 |
| 2026-03-24 | 25.29 | $25.21 | 20039 |
| 2026-03-23 | 25.31 | $25.20 | 20325 |
| 2026-03-20 | 25.34 | $25.14 | 39200 |
| 2026-03-19 | 25.39 | $25.30 | 30543 |
| 2026-03-18 | 25.41 | $25.34 | 16242 |
| 2026-03-17 | 25.43 | $25.38 | 15800 |
| 2026-03-16 | 25.44 | $25.43 | 26024 |
| 2026-03-13 | 25.44 | $25.44 | 14700 |
| 2026-03-12 | 25.44 | $25.45 | 52110 |
| 2026-03-11 | 25.44 | $25.43 | 19100 |
| 2026-03-10 | 25.44 | $25.44 | 32906 |
| 2026-03-09 | 25.44 | $25.41 | 35886 |
| 2026-03-06 | 25.45 | $25.41 | 22505 |
| 2026-03-05 | 25.45 | $25.41 | 7700 |
| 2026-03-04 | 25.46 | $25.40 | 12124 |
| 2026-03-03 | 25.47 | $25.41 | 14915 |
| 2026-03-02 | 25.48 | $25.43 | 26800 |
| 2026-02-27 | 25.49 | $25.31 | 135633 |
| 2026-02-26 | 25.53 | $25.55 | 25700 |
| 2026-02-25 | 25.51 | $25.52 | 7132 |
| 2026-02-24 | 25.51 | $25.52 | 16800 |
| 2026-02-23 | 25.50 | $25.52 | 12704 |
| 2026-02-20 | 25.49 | $25.48 | 16243 |
| 2026-02-19 | 25.49 | $25.49 | 23525 |
| 2026-02-18 | 25.48 | $25.45 | 30223 |
| 2026-02-17 | 25.49 | $25.48 | 30300 |
| 2026-02-13 | 25.48 | $25.46 | 6843 |
| 2026-02-12 | 25.48 | $25.45 | 5913 |
| 2026-02-11 | 25.49 | $25.50 | 12546 |
| 2026-02-10 | 25.48 | $25.48 | 9629 |
| 2026-02-09 | 25.47 | $25.48 | 5028 |
| 2026-02-06 | 25.46 | $25.46 | 23605 |
| 2026-02-05 | 25.46 | $25.49 | 35640 |
| 2026-02-04 | 25.44 | $25.46 | 7307 |
| 2026-02-03 | 25.44 | $25.47 | 10782 |
| 2026-02-02 | 25.42 | $25.43 | 27508 |
| 2026-01-30 | 25.42 | $25.48 | 14638 |
| 2026-01-29 | 25.40 | $25.49 | 57539 |
| 2026-01-28 | 25.38 | $25.43 | 14819 |
| 2026-01-27 | 25.36 | $25.42 | 15000 |
| 2026-01-26 | 25.35 | $25.43 | 27603 |
| 2026-01-23 | 25.33 | $25.40 | 39500 |
| 2026-01-22 | 25.31 | $25.42 | 34000 |
| 2026-01-21 | 25.29 | $25.40 | 55400 |
| 2026-01-20 | 25.27 | $25.32 | 7740 |
| 2026-01-16 | 25.26 | $25.30 | 30000 |
| 2026-01-15 | 25.25 | $25.30 | 22729 |
| 2026-01-14 | 25.25 | $25.26 | 22821 |
| 2026-01-13 | 25.25 | $25.26 | 16500 |
| 2026-01-12 | 25.25 | $25.22 | 9524 |
| 2026-01-09 | 25.26 | $25.23 | 19600 |
| 2026-01-08 | 25.27 | $25.19 | 7400 |
| 2026-01-07 | 25.29 | $25.15 | 30700 |
| 2026-01-06 | 25.33 | $25.17 | 29100 |
| 2026-01-05 | 25.36 | $25.15 | 39300 |
| 2026-01-02 | 25.41 | $25.13 | 16631 |
| 2025-12-31 | 25.46 | $25.01 | 95107 |
| 2025-12-30 | 25.55 | $25.62 | 29900 |
| 2025-12-29 | 25.52 | $25.59 | 8700 |
| 2025-12-26 | 25.50 | $25.57 | 19629 |
| 2025-12-24 | 25.47 | $25.56 | 8500 |
| 2025-12-23 | 25.45 | $25.48 | 10500 |
| 2025-12-22 | 25.43 | $25.55 | 13100 |
| 2025-12-19 | 25.40 | $25.49 | 23600 |
| 2025-12-18 | 25.38 | $25.45 | 9704 |
| 2025-12-17 | 25.36 | $25.40 | 28704 |
| 2025-12-16 | 25.34 | $25.37 | 10136 |
| 2025-12-15 | 25.33 | $25.35 | 8000 |
| 2025-12-12 | 25.33 | $25.34 | 8739 |
| 2025-12-11 | 25.32 | $25.40 | 14810 |
| 2025-12-10 | 25.30 | $25.33 | 22400 |
| 2025-12-09 | 25.29 | $25.28 | 30427 |
| 2025-12-08 | 25.29 | $25.31 | 15229 |
| 2025-12-05 | 25.28 | $25.37 | 14239 |
| 2025-12-04 | 25.26 | $25.38 | 12823 |
| 2025-12-03 | 25.24 | $25.37 | 22700 |
| 2025-12-02 | 25.21 | $25.28 | 33708 |
| 2025-12-01 | 25.20 | $25.28 | 37322 |
| 2025-11-28 | 25.18 | $25.17 | 47629 |
| 2025-11-26 | 25.19 | $25.19 | 19900 |
| 2025-11-25 | 25.19 | $25.18 | 17120 |
| 2025-11-24 | 25.20 | $25.20 | 13800 |
| 2025-11-21 | 25.20 | $25.19 | 15600 |
| 2025-11-20 | 25.21 | $25.14 | 13800 |
| 2025-11-19 | 25.23 | $25.26 | 15100 |
| 2025-11-18 | 25.22 | $25.26 | 18800 |
| 2025-11-17 | 25.22 | $25.26 | 19110 |
| 2025-11-14 | 25.21 | $25.23 | 23304 |
| 2025-11-13 | 25.21 | $25.26 | 11900 |
| 2025-11-12 | 25.20 | $25.30 | 12500 |
| 2025-11-11 | 25.19 | $25.27 | 8800 |
| 2025-11-10 | 25.17 | $25.23 | 10000 |
| 2025-11-07 | 25.17 | $25.23 | 12619 |
| 2025-11-06 | 25.16 | $25.21 | 11111 |
| 2025-11-05 | 25.16 | $25.23 | 9421 |
| 2025-11-04 | 25.15 | $25.19 | 14347 |
| 2025-11-03 | 25.15 | $25.17 | 45400 |
| 2025-10-31 | 25.16 | $25.13 | 53897 |
| 2025-10-30 | 25.17 | $25.18 | 22900 |
| 2025-10-29 | 25.18 | $25.21 | 17600 |
| 2025-10-28 | 25.18 | $25.23 | 8420 |
| 2025-10-27 | 25.18 | $25.22 | 21609 |
| 2025-10-24 | 25.19 | $25.25 | 19600 |
| 2025-10-23 | 25.18 | $25.27 | 16200 |
| 2025-10-22 | 25.18 | $25.23 | 14350 |
| 2025-10-21 | 25.18 | $25.24 | 51300 |
| 2025-10-20 | 25.18 | $25.17 | 34649 |
| 2025-10-17 | 25.19 | $25.17 | 8200 |
| 2025-10-16 | 25.21 | $25.18 | 40420 |
| 2025-10-15 | 25.23 | $25.26 | 54114 |
| 2025-10-14 | 25.24 | $25.27 | 14200 |
| 2025-10-13 | 25.24 | $25.24 | 28629 |
| 2025-10-10 | 25.26 | $25.11 | 36634 |
| 2025-10-09 | 25.30 | $25.19 | 18142 |
| 2025-10-08 | 25.34 | $25.23 | 27100 |
| 2025-10-07 | 25.37 | $25.23 | 16956 |
| 2025-10-06 | 25.41 | $25.23 | 25510 |
| 2025-10-03 | 25.45 | $25.17 | 21939 |
| 2025-10-02 | 25.52 | $25.16 | 32017 |
| 2025-10-01 | 25.60 | $25.22 | 45346 |
| 2025-09-30 | 25.68 | $25.70 | 59000 |
| 2025-09-29 | 25.67 | $25.67 | 38300 |
| 2025-09-26 | 25.66 | $25.66 | 15132 |
| 2025-09-25 | 25.65 | $25.62 | 351626 |
| 2025-09-24 | 25.66 | $25.62 | 10100 |
| 2025-09-23 | 25.66 | $25.69 | 12300 |
| 2025-09-22 | 25.65 | $25.70 | 8706 |
| 2025-09-19 | 25.63 | $25.74 | 37149 |
| 2025-09-18 | 25.60 | $25.69 | 35914 |
| 2025-09-17 | 25.58 | $25.59 | 77911 |
| 2025-09-16 | 25.58 | $25.52 | 82351 |
| 2025-09-15 | 25.58 | $25.57 | 42747 |
| 2025-09-12 | 25.58 | $25.64 | 34200 |
| 2025-09-11 | 25.57 | $25.64 | 36120 |
| 2025-09-10 | 25.55 | $25.52 | 48540 |
| 2025-09-09 | 25.56 | $25.60 | 16340 |
| 2025-09-08 | 25.54 | $25.54 | 28800 |
| 2025-09-05 | 25.54 | $25.62 | 30000 |
| 2025-09-04 | 25.52 | $25.61 | 48109 |
| 2025-09-03 | 25.51 | $25.47 | 44919 |
| 2025-09-02 | 25.51 | $25.49 | 21830 |
| 2025-08-29 | 25.52 | $25.42 | 116600 |
| 2025-08-28 | 25.54 | $25.56 | 12700 |
| 2025-08-27 | 25.53 | $25.49 | 8777 |
| 2025-08-26 | 25.54 | $25.50 | 8737 |
| 2025-08-25 | 25.54 | $25.50 | 16400 |
| 2025-08-22 | 25.55 | $25.48 | 13808 |
| 2025-08-21 | 25.56 | $25.54 | 9300 |
| 2025-08-20 | 25.57 | $25.56 | 14700 |
| 2025-08-19 | 25.56 | $25.65 | 10500 |
| 2025-08-18 | 25.54 | $25.48 | 20800 |
| 2025-08-15 | 25.55 | $25.49 | 11047 |
| 2025-08-14 | 25.56 | $25.55 | 4841 |
| 2025-08-13 | 25.56 | $25.53 | 21105 |
| 2025-08-12 | 25.56 | $25.53 | 17900 |
| 2025-08-11 | 25.56 | $25.54 | 18012 |
| 2025-08-08 | 25.56 | $25.50 | 17085 |
| 2025-08-07 | 25.56 | $25.54 | 21900 |
| 2025-08-06 | 25.56 | $25.52 | 12346 |
| 2025-08-05 | 25.56 | $25.52 | 45800 |
| 2025-08-04 | 25.57 | $25.58 | 30118 |
| 2025-08-01 | 25.56 | $25.64 | 20400 |
| 2025-07-31 | 25.53 | $25.69 | 82203 |
| 2025-07-30 | 25.49 | $25.57 | 6815 |
| 2025-07-29 | 25.47 | $25.56 | 23515 |
| 2025-07-28 | 25.45 | $25.53 | 36224 |
| 2025-07-25 | 25.43 | $25.46 | 70100 |
| 2025-07-24 | 25.42 | $25.50 | 43100 |
| 2025-07-23 | 25.41 | $25.49 | 26801 |
| 2025-07-22 | 25.39 | $25.50 | 30100 |
| 2025-07-21 | 25.37 | $25.50 | 20200 |
| 2025-07-18 | 25.34 | $25.43 | 43135 |
| 2025-07-17 | 25.32 | $25.47 | 34938 |
| 2025-07-16 | 25.30 | $25.38 | 19045 |
| 2025-07-15 | 25.29 | $25.36 | 24939 |
| 2025-07-14 | 25.28 | $25.32 | 18247 |
| 2025-07-11 | 25.28 | $25.25 | 20740 |
| 2025-07-10 | 25.29 | $25.21 | 19100 |
| 2025-07-09 | 25.31 | $25.12 | 108100 |
| 2025-07-08 | 25.36 | $25.17 | 12029 |
| 2025-07-07 | 25.41 | $25.14 | 19207 |
| 2025-07-03 | 25.47 | $25.16 | 8100 |
| 2025-07-02 | 25.53 | $25.18 | 33313 |
| 2025-07-01 | 25.60 | $25.08 | 27508 |
| 2025-06-30 | 25.70 | $25.40 | 359700 |
| 2025-06-27 | 25.75 | $25.71 | 7000 |
| 2025-06-26 | 25.75 | $25.71 | 9500 |
| 2025-06-25 | 25.74 | $25.70 | 24632 |
| 2025-06-24 | 25.73 | $25.84 | 12735 |
| 2025-06-23 | 25.69 | $25.79 | 36500 |
| 2025-06-20 | 25.65 | $25.78 | 186446 |
| 2025-06-18 | 25.60 | $25.69 | 13300 |
| 2025-06-17 | 25.57 | $25.64 | 28508 |
| 2025-06-16 | 25.54 | $25.64 | 15100 |
| 2025-06-13 | 25.51 | $25.56 | 36600 |
| 2025-06-12 | 25.49 | $25.53 | 22100 |
| 2025-06-11 | 25.47 | $25.48 | 13500 |
| 2025-06-10 | 25.46 | $25.43 | 15400 |
| 2025-06-09 | 25.45 | $25.47 | 15036 |
| 2025-06-06 | 25.44 | $25.41 | 25243 |
| 2025-06-05 | 25.44 | $25.43 | 18434 |
| 2025-06-04 | 25.43 | $25.42 | 10600 |
| 2025-06-03 | 25.42 | $25.32 | 22213 |
| 2025-06-02 | 25.43 | $25.31 | 43000 |
| 2025-05-30 | 25.44 | $25.21 | 77022 |
| 2025-05-29 | 25.48 | $25.48 | 8000 |
| 2025-05-28 | 25.46 | $25.47 | 14700 |
| 2025-05-27 | 25.44 | $25.47 | 12629 |
| 2025-05-23 | 25.42 | $25.42 | 4120 |
| 2025-05-22 | 25.40 | $25.40 | 23512 |
| 2025-05-21 | 25.39 | $25.32 | 17000 |
| 2025-05-20 | 25.39 | $25.43 | 4900 |
| 2025-05-19 | 25.37 | $25.48 | 28405 |
| 2025-05-16 | 25.33 | $25.47 | 10500 |
| 2025-05-15 | 25.28 | $25.41 | 31943 |
| 2025-05-14 | 25.24 | $25.41 | 20523 |
| 2025-05-13 | 25.19 | $25.43 | 27544 |
| 2025-05-12 | 25.13 | $25.45 | 40100 |
| 2025-05-09 | 25.06 | $25.30 | 39800 |
| 2025-05-08 | 25.01 | $25.20 | 14406 |
| 2025-05-07 | 24.97 | $25.18 | 30500 |
| 2025-05-06 | 24.92 | $25.18 | 15900 |
| 2025-05-05 | 24.87 | $25.15 | 25800 |
| 2025-05-02 | 24.82 | $25.25 | 28800 |
| 2025-05-01 | 24.74 | $25.05 | 14501 |
| 2025-04-30 | 24.69 | $25.05 | 43300 |
| 2025-04-29 | 24.63 | $24.99 | 21229 |
| 2025-04-28 | 24.58 | $24.97 | 18724 |
| 2025-04-25 | 24.52 | $24.95 | 25915 |
| 2025-04-24 | 24.46 | $24.76 | 31100 |
| 2025-04-23 | 24.43 | $24.75 | 23706 |
| 2025-04-22 | 24.40 | $24.65 | 16231 |
| 2025-04-21 | 24.39 | $24.40 | 43423 |
| 2025-04-17 | 24.43 | $24.56 | 41422 |
| 2025-04-16 | 24.45 | $24.45 | 36332 |
| 2025-04-15 | 24.50 | $24.46 | 35900 |
| 2025-04-14 | 24.55 | $24.53 | 31220 |
| 2025-04-11 | 24.60 | $23.95 | 111500 |
| 2025-04-10 | 24.78 | $24.30 | 63800 |
| 2025-04-09 | 24.92 | $24.75 | 180308 |
| 2025-04-08 | 24.99 | $24.59 | 72700 |
| 2025-04-07 | 25.11 | $24.25 | 165715 |
| 2025-04-04 | 25.32 | $24.67 | 118536 |
| 2025-04-03 | 25.47 | $24.88 | 120046 |
| 2025-04-02 | 25.60 | $25.10 | 36900 |
| 2025-04-01 | 25.71 | $25.16 | 73237 |
| 2025-03-31 | 25.83 | $25.59 | 129508 |
| 2025-03-28 | 25.87 | $25.67 | 38647 |
| 2025-03-27 | 25.90 | $25.84 | 39400 |
| 2025-03-26 | 25.90 | $25.85 | 8400 |
| 2025-03-25 | 25.89 | $25.88 | 13100 |
| 2025-03-24 | 25.88 | $25.87 | 16133 |
| 2025-03-21 | 25.87 | $25.81 | 16637 |
| 2025-03-20 | 25.87 | $25.86 | 15508 |
| 2025-03-19 | 25.86 | $25.85 | 7239 |
| 2025-03-18 | 25.84 | $25.84 | 14507 |
| 2025-03-17 | 25.83 | $25.86 | 34000 |
| 2025-03-14 | 25.81 | $25.90 | 44924 |
| 2025-03-13 | 25.77 | $25.88 | 57200 |
| 2025-03-12 | 25.73 | $25.85 | 24327 |
| 2025-03-11 | 25.70 | $25.78 | 67300 |
| 2025-03-10 | 25.67 | $25.72 | 66121 |
| 2025-03-07 | 25.65 | $25.55 | 32814 |
| 2025-03-06 | 25.66 | $25.75 | 20523 |
| 2025-03-05 | 25.63 | $25.73 | 51600 |
| 2025-03-04 | 25.60 | $25.68 | 65100 |
| 2025-03-03 | 25.57 | $25.68 | 16900 |
| 2025-02-28 | 25.54 | $25.58 | 19600 |
| 2025-02-27 | 25.53 | $25.55 | 10700 |
| 2025-02-26 | 25.51 | $25.55 | 12500 |
| 2025-02-25 | 25.50 | $25.58 | 35023 |
| 2025-02-24 | 25.48 | $25.63 | 24800 |
| 2025-02-21 | 25.44 | $25.52 | 15200 |
| 2025-02-20 | 25.42 | $25.44 | 23908 |
| 2025-02-19 | 25.41 | $25.47 | 23700 |
| 2025-02-18 | 25.40 | $25.42 | 18704 |
| 2025-02-14 | 25.40 | $25.48 | 14300 |
| 2025-02-13 | 25.38 | $25.38 | 28442 |
| 2025-02-12 | 25.38 | $25.39 | 17335 |
| 2025-02-11 | 25.37 | $25.38 | 14900 |
| 2025-02-10 | 25.37 | $25.37 | 43200 |
| 2025-02-07 | 25.37 | $25.35 | 47512 |
| 2025-02-06 | 25.38 | $25.40 | 23603 |
| 2025-02-05 | 25.37 | $25.41 | 15035 |
| 2025-02-04 | 25.36 | $25.41 | 16303 |
| 2025-02-03 | 25.35 | $25.37 | 14909 |
| 2025-01-31 | 25.35 | $25.26 | 51231 |
| 2025-01-30 | 25.37 | $25.41 | 15523 |
| 2025-01-29 | 25.37 | $25.43 | 14332 |
| 2025-01-28 | 25.35 | $25.41 | 17523 |
| 2025-01-27 | 25.34 | $25.36 | 24107 |
| 2025-01-24 | 25.34 | $25.38 | 17903 |
| 2025-01-23 | 25.33 | $25.40 | 8445 |
| 2025-01-22 | 25.32 | $25.44 | 23431 |
| 2025-01-21 | 25.30 | $25.44 | 19300 |
| 2025-01-17 | 25.27 | $25.32 | 29605 |
| 2025-01-16 | 25.27 | $25.31 | 48806 |
| 2025-01-15 | 25.27 | $25.20 | 62300 |
| 2025-01-14 | 25.29 | $25.20 | 56500 |
| 2025-01-13 | 25.32 | $25.20 | 53824 |
| 2025-01-10 | 25.35 | $25.15 | 37200 |
| 2025-01-08 | 25.39 | $25.31 | 21500 |
| 2025-01-07 | 25.41 | $25.22 | 39400 |
| 2025-01-06 | 25.45 | $25.26 | 55300 |
| 2025-01-03 | 25.49 | $25.25 | 20209 |
| 2025-01-02 | 25.54 | $25.33 | 47034 |
| 2024-12-31 | 25.58 | $25.44 | 332400 |
| 2024-12-30 | 25.60 | $25.65 | 62000 |
| 2024-12-27 | 25.58 | $25.60 | 46000 |
| 2024-12-26 | 25.56 | $25.64 | 21700 |
| 2024-12-24 | 25.54 | $25.60 | 24400 |
| 2024-12-23 | 25.52 | $25.64 | 150200 |
| 2024-12-20 | 25.48 | $25.52 | 16819 |
| 2024-12-19 | 25.47 | $25.46 | 50600 |
| 2024-12-18 | 25.46 | $25.44 | 29000 |
| 2024-12-17 | 25.46 | $25.46 | 20345 |
| 2024-12-16 | 25.46 | $25.47 | 31200 |
| 2024-12-13 | 25.45 | $25.47 | 12236 |
| 2024-12-12 | 25.44 | $25.47 | 30646 |
| 2024-12-11 | 25.43 | $25.46 | 21649 |
| 2024-12-10 | 25.41 | $25.42 | 22628 |
| 2024-12-09 | 25.41 | $25.42 | 22800 |
| 2024-12-06 | 25.40 | $25.42 | 12046 |
| 2024-12-05 | 25.39 | $25.40 | 33600 |
| 2024-12-04 | 25.39 | $25.39 | 54200 |
| 2024-12-03 | 25.38 | $25.43 | 15545 |
| 2024-12-02 | 25.36 | $25.45 | 42010 |
| 2024-11-29 | 25.34 | $25.25 | 190600 |
| 2024-11-27 | 25.36 | $25.36 | 17610 |
| 2024-11-26 | 25.35 | $25.31 | 35904 |
| 2024-11-25 | 25.36 | $25.28 | 30800 |
| 2024-11-22 | 25.37 | $25.28 | 30115 |
| 2024-11-21 | 25.39 | $25.37 | 23600 |
| 2024-11-20 | 25.38 | $25.38 | 26500 |
| 2024-11-19 | 25.38 | $25.33 | 22742 |
| 2024-11-18 | 25.38 | $25.36 | 18025 |
| 2024-11-15 | 25.38 | $25.35 | 25200 |
| 2024-11-14 | 25.37 | $25.38 | 16447 |
| 2024-11-13 | 25.37 | $25.40 | 44740 |
| 2024-11-12 | 25.35 | $25.37 | 34300 |
| 2024-11-11 | 25.34 | $25.28 | 47000 |
| 2024-11-08 | 25.35 | $25.46 | 41500 |
| 2024-11-07 | 25.31 | $25.37 | 28613 |
| 2024-11-06 | 25.30 | $25.36 | 68140 |
| 2024-11-05 | 25.28 | $25.33 | 37400 |
| 2024-11-04 | 25.26 | $25.38 | 20800 |
| 2024-11-01 | 25.23 | $25.33 | 32440 |
| 2024-10-31 | 25.21 | $25.27 | 90227 |
| 2024-10-30 | 25.19 | $25.17 | 137527 |
| 2024-10-29 | 25.19 | $25.15 | 51300 |
| 2024-10-28 | 25.20 | $25.17 | 59619 |
| 2024-10-25 | 25.21 | $25.18 | 45000 |
| 2024-10-24 | 25.21 | $25.19 | 35428 |
| 2024-10-23 | 25.21 | $25.23 | 55011 |
| 2024-10-22 | 25.20 | $25.22 | 20000 |
| 2024-10-21 | 25.20 | $25.18 | 48515 |
| 2024-10-18 | 25.20 | $25.20 | 21200 |
| 2024-10-17 | 25.19 | $25.17 | 20700 |
| 2024-10-16 | 25.20 | $25.20 | 42100 |
| 2024-10-15 | 25.19 | $25.26 | 24128 |
| 2024-10-14 | 25.18 | $25.19 | 22600 |
| 2024-10-11 | 25.17 | $25.18 | 29200 |
| 2024-10-10 | 25.17 | $25.11 | 67430 |
| 2024-10-09 | 25.18 | $25.09 | 66100 |
| 2024-10-08 | 25.19 | $25.10 | 17200 |
| 2024-10-07 | 25.21 | $25.08 | 49103 |
| 2024-10-04 | 25.23 | $25.07 | 63230 |
| 2024-10-03 | 25.26 | $25.07 | 58026 |
| 2024-10-02 | 25.29 | $25.08 | 83901 |
| 2024-10-01 | 25.33 | $25.02 | 154700 |
| 2024-09-30 | 25.38 | $25.28 | 156200 |
| 2024-09-27 | 25.38 | $25.39 | 33000 |
| 2024-09-26 | 25.37 | $25.37 | 25300 |
| 2024-09-25 | 25.35 | $25.37 | 25926 |
| 2024-09-24 | 25.33 | $25.42 | 32500 |
| 2024-09-23 | 25.29 | $25.30 | 81500 |
| 2024-09-20 | 25.27 | $25.40 | 30108 |
| 2024-09-19 | 25.23 | $25.28 | 98846 |
| 2024-09-18 | 25.21 | $25.21 | 41200 |
| 2024-09-17 | 25.19 | $25.35 | 108300 |
| 2024-09-16 | 25.15 | $25.22 | 86300 |
| 2024-09-13 | 25.12 | $25.20 | 26300 |
| 2024-09-12 | 25.09 | $25.16 | 28400 |
| 2024-09-11 | 25.07 | $25.14 | 9300 |
| 2024-09-10 | 25.05 | $25.15 | 24830 |
| 2024-09-09 | 25.02 | $25.21 | 47327 |
| 2024-09-06 | 24.97 | $25.00 | 33343 |
| 2024-09-05 | 24.96 | $25.01 | 44814 |
| 2024-09-04 | 24.95 | $24.98 | 25316 |
| 2024-09-03 | 24.93 | $24.97 | 31011 |
| 2024-08-30 | 24.92 | $24.91 | 34300 |
| 2024-08-29 | 24.92 | $24.92 | 31821 |
| 2024-08-28 | 24.92 | $24.92 | 12900 |
| 2024-08-27 | 24.91 | $24.96 | 20800 |
| 2024-08-26 | 24.90 | $24.95 | 21515 |
| 2024-08-23 | 24.89 | $24.92 | 12800 |
| 2024-08-22 | 24.88 | $24.92 | 10246 |
| 2024-08-21 | 24.87 | $24.99 | 18500 |
| 2024-08-20 | 24.84 | $24.95 | 9833 |
| 2024-08-19 | 24.82 | $24.91 | 84049 |
| 2024-08-16 | 24.80 | $24.85 | 62600 |
| 2024-08-15 | 24.79 | $24.82 | 37100 |
| 2024-08-14 | 24.79 | $24.81 | 31900 |
| 2024-08-13 | 24.79 | $24.83 | 44630 |
| 2024-08-12 | 24.78 | $24.84 | 33500 |
| 2024-08-09 | 24.77 | $24.85 | 19020 |
| 2024-08-08 | 24.76 | $24.84 | 10846 |
| 2024-08-07 | 24.75 | $24.75 | 18603 |
| 2024-08-06 | 24.76 | $24.71 | 35500 |
| 2024-08-05 | 24.77 | $24.65 | 43221 |
| 2024-08-02 | 24.80 | $24.66 | 42900 |
| 2024-08-01 | 24.84 | $24.83 | 57434 |
| 2024-07-31 | 24.84 | $24.77 | 66306 |
| 2024-07-30 | 24.86 | $24.88 | 248000 |
| 2024-07-29 | 24.86 | $24.82 | 144400 |
| 2024-07-26 | 24.87 | $24.86 | 14300 |
| 2024-07-25 | 24.87 | $24.84 | 26100 |
| 2024-07-24 | 24.87 | $24.86 | 35500 |
| 2024-07-23 | 24.88 | $24.87 | 23006 |
| 2024-07-22 | 24.88 | $24.88 | 17600 |
| 2024-07-19 | 24.88 | $24.90 | 7500 |
| 2024-07-18 | 24.88 | $24.83 | 33200 |
| 2024-07-17 | 24.89 | $24.86 | 9100 |
| 2024-07-16 | 24.90 | $24.96 | 13719 |
| 2024-07-15 | 24.88 | $24.88 | 14900 |
| 2024-07-12 | 24.89 | $24.88 | 26433 |
| 2024-07-11 | 24.89 | $24.84 | 10016 |
| 2024-07-10 | 24.90 | $24.83 | 11400 |
| 2024-07-09 | 24.91 | $24.84 | 25600 |
| 2024-07-08 | 24.93 | $24.84 | 35800 |
| 2024-07-05 | 24.94 | $24.84 | 38345 |
| 2024-07-03 | 24.96 | $24.77 | 26517 |
| 2024-07-02 | 25.00 | $24.80 | 27515 |
| 2024-07-01 | 25.04 | $24.80 | 31100 |
| 2024-06-28 | 25.08 | $25.12 | 22020 |
| 2024-06-27 | 25.06 | $25.10 | 25900 |
| 2024-06-26 | 25.04 | $25.00 | 13544 |
| 2024-06-25 | 25.04 | $25.03 | 12234 |
| 2024-06-24 | 25.03 | $25.01 | 15448 |
| 2024-06-21 | 25.02 | $24.98 | 45800 |
| 2024-06-20 | 25.02 | $24.97 | 28100 |
| 2024-06-18 | 25.02 | $24.96 | 22042 |
| 2024-06-17 | 25.02 | $24.97 | 15600 |
| 2024-06-14 | 25.02 | $25.00 | 17434 |
| 2024-06-13 | 25.01 | $25.00 | 29600 |
| 2024-06-12 | 25.00 | $24.96 | 13007 |
| 2024-06-11 | 25.00 | $24.98 | 15400 |
| 2024-06-10 | 24.99 | $24.95 | 14700 |
| 2024-06-07 | 24.99 | $24.97 | 24445 |
| 2024-06-06 | 24.98 | $24.94 | 35621 |
| 2024-06-05 | 24.97 | $24.98 | 24632 |
| 2024-06-04 | 24.95 | $24.94 | 19700 |
| 2024-06-03 | 24.94 | $24.94 | 19809 |
| 2024-05-31 | 24.93 | $24.98 | 65700 |
| 2024-05-30 | 24.90 | $24.77 | 8400 |
| 2024-05-29 | 24.91 | $24.83 | 16100 |
| 2024-05-28 | 24.92 | $24.93 | 10217 |
| 2024-05-24 | 24.90 | $24.88 | 18400 |
| 2024-05-23 | 24.88 | $24.82 | 47801 |
| 2024-05-22 | 24.88 | $24.95 | 22100 |
| 2024-05-21 | 24.85 | $24.90 | 32301 |
| 2024-05-20 | 24.82 | $24.87 | 34917 |
| 2024-05-17 | 24.80 | $24.82 | 53400 |
| 2024-05-16 | 24.78 | $24.86 | 16702 |
| 2024-05-15 | 24.74 | $24.83 | 33913 |
| 2024-05-14 | 24.71 | $24.75 | 40000 |
| 2024-05-13 | 24.69 | $24.68 | 24300 |
| 2024-05-10 | 24.68 | $24.73 | 28416 |
| 2024-05-09 | 24.65 | $24.80 | 17625 |
| 2024-05-08 | 24.61 | $24.73 | 55331 |
| 2024-05-07 | 24.58 | $24.70 | 39846 |
| 2024-05-06 | 24.54 | $24.72 | 23406 |
| 2024-05-03 | 24.49 | $24.70 | 22900 |
| 2024-05-02 | 24.45 | $24.69 | 71003 |
| 2024-05-01 | 24.39 | $24.68 | 56545 |
| 2024-04-30 | 24.33 | $24.43 | 34141 |
| 2024-04-29 | 24.31 | $24.39 | 29700 |
| 2024-04-26 | 24.30 | $24.33 | 29800 |
| 2024-04-25 | 24.29 | $24.40 | 22000 |
| 2024-04-24 | 24.27 | $24.40 | 60904 |
| 2024-04-23 | 24.25 | $24.38 | 56731 |
| 2024-04-22 | 24.23 | $24.19 | 126300 |
| 2024-04-19 | 24.25 | $24.16 | 125021 |
| 2024-04-18 | 24.28 | $24.21 | 102003 |
| 2024-04-17 | 24.30 | $24.28 | 25900 |
| 2024-04-16 | 24.31 | $24.26 | 35736 |
| 2024-04-15 | 24.33 | $24.14 | 76618 |
| 2024-04-12 | 24.37 | $24.35 | 26700 |
| 2024-04-11 | 24.38 | $24.32 | 21721 |
| 2024-04-10 | 24.40 | $24.29 | 49336 |
| 2024-04-09 | 24.42 | $24.37 | 23116 |
| 2024-04-08 | 24.44 | $24.38 | 24700 |
| 2024-04-05 | 24.45 | $24.28 | 38600 |
| 2024-04-04 | 24.48 | $24.35 | 39200 |
| 2024-04-03 | 24.51 | $24.33 | 29000 |
| 2024-04-02 | 24.55 | $24.34 | 24400 |
| 2024-04-01 | 24.58 | $24.43 | 34200 |
| 2024-03-28 | 24.61 | $24.06 | 116200 |
| 2024-03-27 | 24.71 | $24.66 | 32000 |
| 2024-03-26 | 24.71 | $24.67 | 90632 |
| 2024-03-25 | 24.70 | $24.80 | 17608 |
| 2024-03-22 | 24.67 | $24.80 | 15700 |
| 2024-03-21 | 24.62 | $24.81 | 42845 |
| 2024-03-20 | 24.57 | $24.72 | 70418 |
| 2024-03-19 | 24.53 | $24.56 | 158033 |
| 2024-03-18 | 24.51 | $24.47 | 34433 |
| 2024-03-15 | 24.51 | $24.59 | 45300 |
| 2024-03-14 | 24.48 | $24.43 | 17416 |
| 2024-03-13 | 24.49 | $24.50 | 18800 |
| 2024-03-12 | 24.47 | $24.51 | 15519 |
| 2024-03-11 | 24.45 | $24.40 | 11900 |
| 2024-03-08 | 24.46 | $24.44 | 16107 |
| 2024-03-07 | 24.45 | $24.37 | 29541 |
| 2024-03-06 | 24.46 | $24.42 | 10525 |
| 2024-03-05 | 24.45 | $24.38 | 27803 |
| 2024-03-04 | 24.46 | $24.37 | 46600 |
| 2024-03-01 | 24.47 | $24.27 | 44477 |
| 2024-02-29 | 24.49 | $24.31 | 53520 |
| 2024-02-28 | 24.52 | $24.40 | 19832 |
| 2024-02-27 | 24.52 | $24.42 | 16140 |
| 2024-02-26 | 24.53 | $24.47 | 23500 |
| 2024-02-23 | 24.52 | $24.57 | 25100 |
| 2024-02-22 | 24.49 | $24.51 | 27500 |
| 2024-02-21 | 24.46 | $24.32 | 11812 |
| 2024-02-20 | 24.47 | $24.40 | 24800 |
| 2024-02-16 | 24.47 | $24.44 | 9100 |
| 2024-02-15 | 24.45 | $24.44 | 18100 |
| 2024-02-14 | 24.43 | $24.30 | 15405 |
| 2024-02-13 | 24.44 | $24.38 | 17244 |
| 2024-02-12 | 24.43 | $24.38 | 26823 |
| 2024-02-09 | 24.41 | $24.37 | 37500 |
| 2024-02-08 | 24.39 | $24.33 | 20900 |
| 2024-02-07 | 24.38 | $24.13 | 15500 |
| 2024-02-06 | 24.41 | $24.23 | 15000 |
| 2024-02-05 | 24.42 | $24.25 | 5000 |
| 2024-02-02 | 24.42 | $24.29 | 17624 |
| 2024-02-01 | 24.42 | $24.38 | 26400 |
| 2024-01-31 | 24.39 | $24.29 | 30300 |
| 2024-01-30 | 24.38 | $24.32 | 23100 |
| 2024-01-29 | 24.35 | $24.30 | 25703 |
| 2024-01-26 | 24.33 | $24.37 | 24300 |
| 2024-01-25 | 24.28 | $24.44 | 39800 |
| 2024-01-24 | 24.21 | $24.21 | 21213 |
| 2024-01-23 | 24.18 | $24.28 | 8000 |
| 2024-01-22 | 24.12 | $24.19 | 21600 |
| 2024-01-19 | 24.08 | $24.33 | 27500 |
| 2024-01-18 | 23.99 | $24.12 | 25000 |
| 2024-01-17 | 23.93 | $24.14 | 39100 |
| 2024-01-16 | 23.86 | $24.15 | 21246 |
| 2024-01-12 | 23.77 | $24.15 | 27902 |
| 2024-01-11 | 23.67 | $23.90 | 35500 |
| 2024-01-10 | 23.60 | $23.87 | 26126 |
| 2024-01-09 | 23.52 | $23.78 | 17041 |
| 2024-01-08 | 23.45 | $23.67 | 22400 |
| 2024-01-05 | 23.40 | $23.21 | 62034 |
| 2024-01-04 | 23.43 | $23.28 | 10819 |
| 2024-01-03 | 23.45 | $23.15 | 12723 |
| 2024-01-02 | 23.50 | $23.18 | 23225 |
| 2023-12-29 | 23.56 | $23.18 | 623720 |
| 2023-12-28 | 23.62 | $23.29 | 49118 |
| 2023-12-27 | 23.66 | $23.77 | 14200 |
| 2023-12-26 | 23.61 | $23.54 | 41820 |
| 2023-12-22 | 23.60 | $23.65 | 19400 |
| 2023-12-21 | 23.56 | $23.63 | 16138 |
| 2023-12-20 | 23.52 | $23.47 | 117900 |
| 2023-12-19 | 23.51 | $23.55 | 38900 |
| 2023-12-18 | 23.48 | $23.60 | 36800 |
| 2023-12-15 | 23.43 | $23.51 | 78900 |
| 2023-12-14 | 23.38 | $23.40 | 49219 |
| 2023-12-13 | 23.36 | $23.29 | 36621 |
| 2023-12-12 | 23.35 | $23.23 | 5902 |
| 2023-12-11 | 23.35 | $23.13 | 26404 |
| 2023-12-08 | 23.37 | $23.23 | 37230 |
| 2023-12-07 | 23.38 | $23.40 | 10722 |
| 2023-12-06 | 23.34 | $23.39 | 18131 |
| 2023-12-05 | 23.30 | $23.37 | 31744 |
| 2023-12-04 | 23.26 | $23.39 | 15616 |
| 2023-12-01 | 23.21 | $23.44 | 15728 |
| 2023-11-30 | 23.13 | $23.45 | 73229 |
| 2023-11-29 | 23.04 | $22.98 | 18447 |
| 2023-11-28 | 23.03 | $22.98 | 11300 |
| 2023-11-27 | 23.02 | $22.96 | 26007 |
| 2023-11-24 | 23.01 | $23.02 | 8530 |
| 2023-11-22 | 22.99 | $23.34 | 20283 |
| 2023-11-21 | 22.90 | $23.16 | 3800 |
| 2023-11-20 | 22.82 | $23.26 | 16026 |
| 2023-11-17 | 22.72 | $23.25 | 95211 |
| 2023-11-16 | 22.59 | $23.24 | 46100 |
| 2023-11-15 | 22.45 | $23.17 | 50730 |
| 2023-11-14 | 22.31 | $23.00 | 45503 |
| 2023-11-13 | 22.17 | $22.45 | 10122 |
| 2023-11-10 | 22.13 | $22.42 | 7500 |
| 2023-11-09 | 22.09 | $22.35 | 13807 |
| 2023-11-08 | 22.06 | $22.51 | 10000 |
| 2023-11-07 | 22.00 | $22.47 | 21715 |
| 2023-11-06 | 21.93 | $22.52 | 32938 |
| 2023-11-03 | 21.85 | $22.74 | 37500 |
| 2023-11-02 | 21.70 | $22.28 | 68500 |
| 2023-11-01 | 21.64 | $21.98 | 45700 |
| 2023-10-31 | 21.62 | $21.29 | 268400 |
| 2023-10-30 | 21.76 | $21.08 | 79907 |
| 2023-10-27 | 21.96 | $21.24 | 83212 |
| 2023-10-26 | 22.17 | $21.72 | 73807 |
| 2023-10-25 | 22.31 | $21.96 | 47000 |
| 2023-10-24 | 22.42 | $22.19 | 40800 |
| 2023-10-23 | 22.51 | $22.32 | 17821 |
| 2023-10-20 | 22.58 | $22.35 | 18400 |
| 2023-10-19 | 22.66 | $22.34 | 17734 |
| 2023-10-18 | 22.76 | $22.55 | 52028 |
| 2023-10-17 | 22.83 | $22.68 | 18500 |
| 2023-10-16 | 22.89 | $22.83 | 15400 |
| 2023-10-13 | 22.92 | $22.81 | 8600 |
| 2023-10-12 | 22.96 | $22.91 | 38000 |
| 2023-10-11 | 22.99 | $22.86 | 35800 |
| 2023-10-10 | 23.04 | $22.95 | 24000 |
| 2023-10-09 | 23.08 | $22.91 | 33342 |
| 2023-10-06 | 23.13 | $22.98 | 12937 |
| 2023-10-05 | 23.18 | $22.65 | 16308 |
| 2023-10-04 | 23.30 | $22.60 | 35800 |
| 2023-10-03 | 23.46 | $22.78 | 50328 |
| 2023-10-02 | 23.60 | $23.12 | 32146 |
| 2023-09-29 | 23.69 | $23.54 | 51003 |
| 2023-09-28 | 23.71 | $23.44 | 38621 |
| 2023-09-27 | 23.75 | $23.75 | 16733 |
| 2023-09-26 | 23.73 | $23.66 | 31300 |
| 2023-09-25 | 23.73 | $23.75 | 23112 |
| 2023-09-22 | 23.71 | $23.77 | 22004 |
| 2023-09-21 | 23.68 | $23.69 | 16800 |
| 2023-09-20 | 23.66 | $23.77 | 25500 |
| 2023-09-19 | 23.62 | $23.85 | 19408 |
| 2023-09-18 | 23.55 | $23.64 | 21000 |
| 2023-09-15 | 23.52 | $23.39 | 24300 |
| 2023-09-14 | 23.53 | $23.50 | 22213 |
| 2023-09-13 | 23.52 | $23.49 | 7100 |
| 2023-09-12 | 23.52 | $23.50 | 17935 |
| 2023-09-11 | 23.50 | $23.25 | 15327 |
| 2023-09-08 | 23.54 | $23.47 | 10600 |
| 2023-09-07 | 23.54 | $23.52 | 21143 |
| 2023-09-06 | 23.52 | $23.46 | 20449 |
| 2023-09-05 | 23.52 | $23.63 | 18600 |
| 2023-09-01 | 23.48 | $23.81 | 24000 |
| 2023-08-31 | 23.39 | $23.94 | 98014 |
| 2023-08-30 | 23.26 | $23.20 | 49749 |
| 2023-08-29 | 23.26 | $23.38 | 12115 |
| 2023-08-28 | 23.23 | $23.17 | 13700 |
| 2023-08-25 | 23.23 | $23.27 | 12500 |
| 2023-08-24 | 23.21 | $23.12 | 13012 |
| 2023-08-23 | 23.22 | $23.10 | 17500 |
| 2023-08-22 | 23.24 | $22.85 | 19500 |
| 2023-08-21 | 23.31 | $22.96 | 24500 |
| 2023-08-18 | 23.37 | $23.35 | 24300 |
| 2023-08-17 | 23.36 | $23.34 | 10700 |
| 2023-08-16 | 23.34 | $23.33 | 21823 |
| 2023-08-15 | 23.33 | $23.24 | 15600 |
| 2023-08-14 | 23.33 | $23.19 | 14200 |
| 2023-08-11 | 23.33 | $23.26 | 14208 |
| 2023-08-10 | 23.33 | $23.25 | 13043 |
| 2023-08-09 | 23.32 | $23.30 | 21400 |
| 2023-08-08 | 23.30 | $23.26 | 23300 |
| 2023-08-07 | 23.29 | $23.29 | 19910 |
| 2023-08-04 | 23.26 | $23.27 | 48800 |
| 2023-08-03 | 23.24 | $23.10 | 35319 |
| 2023-08-02 | 23.24 | $23.00 | 42600 |
| 2023-08-01 | 23.27 | $23.10 | 20933 |
| 2023-07-31 | 23.28 | $23.17 | 74600 |
| 2023-07-28 | 23.27 | $23.35 | 44307 |
| 2023-07-27 | 23.22 | $23.27 | 74800 |
| 2023-07-26 | 23.18 | $23.27 | 52800 |
| 2023-07-25 | 23.13 | $23.02 | 16600 |
| 2023-07-24 | 23.12 | $22.96 | 20300 |
| 2023-07-21 | 23.13 | $22.90 | 10200 |
| 2023-07-20 | 23.15 | $22.98 | 10700 |
| 2023-07-19 | 23.15 | $23.07 | 15500 |
| 2023-07-18 | 23.13 | $22.99 | 32300 |
| 2023-07-17 | 23.12 | $22.90 | 21000 |
| 2023-07-14 | 23.13 | $23.09 | 11429 |
| 2023-07-13 | 23.09 | $23.17 | 13527 |
| 2023-07-12 | 23.04 | $23.15 | 16612 |
| 2023-07-11 | 22.97 | $23.17 | 55023 |
| 2023-07-10 | 22.89 | $23.03 | 54706 |
| 2023-07-07 | 22.82 | $22.70 | 14800 |
| 2023-07-06 | 22.81 | $22.60 | 31200 |
| 2023-07-05 | 22.82 | $22.87 | 18300 |
| 2023-07-03 | 22.77 | $22.62 | 11400 |
| 2023-06-30 | 22.76 | $22.60 | 124821 |
| 2023-06-29 | 22.76 | $22.33 | 40211 |
| 2023-06-28 | 22.81 | $22.72 | 49500 |
| 2023-06-27 | 22.78 | $23.00 | 21600 |
| 2023-06-26 | 22.68 | $22.80 | 32941 |
| 2023-06-23 | 22.61 | $22.80 | 49543 |
| 2023-06-22 | 22.53 | $22.64 | 16548 |
| 2023-06-21 | 22.47 | $22.66 | 52900 |
| 2023-06-20 | 22.39 | $22.46 | 57647 |
| 2023-06-16 | 22.33 | $22.12 | 259210 |
| 2023-06-15 | 22.34 | $22.50 | 195418 |
| 2023-06-14 | 22.26 | $22.10 | 107240 |
| 2023-06-13 | 22.26 | $22.23 | 27900 |
| 2023-06-12 | 22.22 | $22.21 | 27100 |
| 2023-06-09 | 22.19 | $22.29 | 8640 |
| 2023-06-08 | 22.12 | $22.25 | 24447 |
| 2023-06-07 | 22.06 | $22.29 | 18500 |
| 2023-06-06 | 21.97 | $22.24 | 16530 |
| 2023-06-05 | 21.88 | $22.12 | 17600 |
| 2023-06-02 | 21.79 | $22.31 | 17300 |
| 2023-06-01 | 21.66 | $22.02 | 37649 |
| 2023-05-31 | 21.56 | $22.02 | 104900 |
| 2023-05-30 | 21.44 | $21.54 | 11700 |
| 2023-05-26 | 21.40 | $21.53 | 37523 |
| 2023-05-25 | 21.36 | $21.23 | 28100 |
| 2023-05-24 | 21.37 | $21.55 | 31100 |
| 2023-05-23 | 21.32 | $21.75 | 33945 |
| 2023-05-22 | 21.22 | $21.61 | 37000 |
| 2023-05-19 | 21.13 | $21.30 | 9100 |
| 2023-05-18 | 21.09 | $21.37 | 31204 |
| 2023-05-17 | 21.04 | $20.95 | 82231 |
| 2023-05-16 | 21.06 | $21.03 | 23320 |
| 2023-05-15 | 21.06 | $21.10 | 14841 |
| 2023-05-12 | 21.05 | $21.16 | 47200 |
| 2023-05-11 | 21.03 | $20.80 | 41812 |
| 2023-05-10 | 21.09 | $21.05 | 14800 |
| 2023-05-09 | 21.09 | $20.91 | 63835 |
| 2023-05-08 | 21.13 | $21.08 | 27500 |
| 2023-05-05 | 21.14 | $21.20 | 27532 |
| 2023-05-04 | 21.12 | $20.80 | 45732 |
| 2023-05-03 | 21.19 | $21.06 | 28000 |
| 2023-05-02 | 21.21 | $21.20 | 46600 |
| 2023-05-01 | 21.20 | $21.46 | 27700 |
| 2023-04-28 | 21.14 | $21.55 | 78600 |
| 2023-04-27 | 21.05 | $21.34 | 55747 |
| 2023-04-26 | 20.99 | $21.02 | 9400 |
| 2023-04-25 | 20.98 | $21.05 | 13942 |
| 2023-04-24 | 20.97 | $21.21 | 16322 |
| 2023-04-21 | 20.93 | $21.15 | 23400 |
| 2023-04-20 | 20.89 | $21.10 | 25300 |
| 2023-04-19 | 20.85 | $21.22 | 7900 |
| 2023-04-18 | 20.79 | $21.09 | 15608 |
| 2023-04-17 | 20.74 | $21.18 | 14300 |
| 2023-04-14 | 20.67 | $21.31 | 19700 |
| 2023-04-13 | 20.56 | $21.06 | 8043 |
| 2023-04-12 | 20.48 | $20.87 | 23732 |
| 2023-04-11 | 20.44 | $20.80 | 12616 |
| 2023-04-10 | 20.40 | $20.66 | 14200 |
| 2023-04-06 | 20.39 | $20.59 | 29531 |
| 2023-04-05 | 20.40 | $20.47 | 38900 |
| 2023-04-04 | 20.43 | $20.39 | 47200 |
| 2023-04-03 | 20.49 | $20.62 | 64200 |
| 2023-03-31 | 20.51 | $20.21 | 204800 |
| 2023-03-30 | 20.63 | $20.79 | 33400 |
| 2023-03-29 | 20.65 | $20.94 | 57800 |
| 2023-03-28 | 20.63 | $20.73 | 12740 |
| 2023-03-27 | 20.67 | $20.60 | 40215 |
| 2023-03-24 | 20.73 | $20.30 | 39700 |
| 2023-03-23 | 20.88 | $20.20 | 37305 |
| 2023-03-22 | 21.07 | $21.01 | 14300 |
| 2023-03-21 | 21.13 | $20.91 | 19900 |
| 2023-03-20 | 21.21 | $21.04 | 58413 |
| 2023-03-17 | 21.29 | $20.75 | 78200 |
| 2023-03-16 | 21.44 | $21.17 | 52013 |
| 2023-03-15 | 21.52 | $20.25 | 53100 |
| 2023-03-14 | 21.82 | $20.66 | 56548 |
| 2023-03-13 | 22.07 | $21.20 | 70600 |
| 2023-03-10 | 22.26 | $21.58 | 80844 |
| 2023-03-09 | 22.39 | $21.82 | 104200 |
| 2023-03-08 | 22.50 | $22.54 | 29000 |
| 2023-03-07 | 22.46 | $22.45 | 34320 |
| 2023-03-06 | 22.45 | $22.51 | 74522 |
| 2023-03-03 | 22.41 | $22.41 | 41709 |
| 2023-03-02 | 22.39 | $22.23 | 56400 |
| 2023-03-01 | 22.40 | $22.31 | 41248 |
| 2023-02-28 | 22.39 | $22.47 | 72944 |
| 2023-02-27 | 22.35 | $22.30 | 43008 |
| 2023-02-24 | 22.34 | $22.25 | 20100 |
| 2023-02-23 | 22.33 | $22.17 | 36000 |
| 2023-02-22 | 22.34 | $22.10 | 46600 |
| 2023-02-21 | 22.37 | $22.01 | 41901 |
| 2023-02-17 | 22.41 | $22.25 | 28924 |
| 2023-02-16 | 22.41 | $22.15 | 23800 |
| 2023-02-15 | 22.43 | $22.32 | 50503 |
| 2023-02-14 | 22.41 | $22.19 | 21802 |
| 2023-02-13 | 22.42 | $22.17 | 69300 |
| 2023-02-10 | 22.43 | $22.11 | 70600 |
| 2023-02-09 | 22.45 | $22.19 | 28040 |
| 2023-02-08 | 22.46 | $22.23 | 21600 |
| 2023-02-07 | 22.46 | $22.19 | 20600 |
| 2023-02-06 | 22.46 | $22.23 | 20004 |
| 2023-02-03 | 22.45 | $22.42 | 19000 |
| 2023-02-02 | 22.40 | $22.58 | 28705 |
| 2023-02-01 | 22.30 | $22.55 | 17707 |
| 2023-01-31 | 22.19 | $22.40 | 61517 |
| 2023-01-30 | 22.09 | $22.24 | 47142 |
| 2023-01-27 | 22.01 | $22.12 | 44223 |
| 2023-01-26 | 21.94 | $22.22 | 22916 |
| 2023-01-25 | 21.83 | $22.22 | 27800 |
| 2023-01-24 | 21.70 | $22.11 | 29000 |
| 2023-01-23 | 21.57 | $22.02 | 69918 |
| 2023-01-20 | 21.43 | $21.92 | 28000 |
| 2023-01-19 | 21.30 | $21.76 | 38900 |
| 2023-01-18 | 21.17 | $21.62 | 43812 |
| 2023-01-17 | 21.06 | $21.45 | 17418 |
| 2023-01-13 | 20.96 | $21.31 | 38812 |
| 2023-01-12 | 20.87 | $21.32 | 49600 |
| 2023-01-11 | 20.77 | $21.13 | 32811 |
| 2023-01-10 | 20.68 | $21.00 | 49900 |
| 2023-01-09 | 20.62 | $20.87 | 25934 |
| 2023-01-06 | 20.57 | $20.94 | 33200 |
| 2023-01-05 | 20.49 | $20.64 | 15626 |
| 2023-01-04 | 20.47 | $20.60 | 84000 |
| 2023-01-03 | 20.46 | $20.31 | 38900 |
| 2022-12-30 | 20.50 | $19.89 | 131023 |
| 2022-12-29 | 20.64 | $20.19 | 86614 |
| 2022-12-28 | 20.75 | $20.61 | 48500 |
| 2022-12-27 | 20.77 | $20.70 | 21700 |
| 2022-12-23 | 20.79 | $20.69 | 23503 |
| 2022-12-22 | 20.80 | $20.52 | 99400 |
| 2022-12-21 | 20.86 | $20.72 | 43000 |
| 2022-12-20 | 20.88 | $20.75 | 22634 |
| 2022-12-19 | 20.90 | $20.71 | 18900 |
| 2022-12-16 | 20.93 | $20.80 | 48718 |
| 2022-12-15 | 20.95 | $20.59 | 35314 |
| 2022-12-14 | 21.01 | $20.76 | 19900 |
| 2022-12-13 | 21.05 | $20.85 | 32448 |
| 2022-12-12 | 21.07 | $20.40 | 37900 |
| 2022-12-09 | 21.19 | $20.51 | 45000 |
| 2022-12-08 | 21.30 | $20.98 | 18300 |
| 2022-12-07 | 21.33 | $20.90 | 90500 |
| 2022-12-06 | 21.38 | $21.10 | 35300 |
| 2022-12-05 | 21.39 | $21.20 | 28526 |
| 2022-12-02 | 21.38 | $21.42 | 11037 |
| 2022-12-01 | 21.32 | $21.35 | 32022 |
| 2022-11-30 | 21.27 | $21.58 | 116300 |
| 2022-11-29 | 21.15 | $21.03 | 42729 |
| 2022-11-28 | 21.13 | $21.10 | 21517 |
| 2022-11-25 | 21.09 | $21.23 | 14700 |
| 2022-11-23 | 21.01 | $21.20 | 47000 |
| 2022-11-22 | 20.92 | $21.15 | 32127 |
| 2022-11-21 | 20.83 | $21.00 | 51215 |
| 2022-11-18 | 20.75 | $21.01 | 32200 |
| 2022-11-17 | 20.66 | $20.75 | 70100 |
| 2022-11-16 | 20.60 | $21.25 | 74200 |
| 2022-11-15 | 20.42 | $21.18 | 50800 |
| 2022-11-14 | 20.24 | $20.75 | 30240 |
| 2022-11-11 | 20.11 | $21.21 | 27219 |
| 2022-11-10 | 19.86 | $21.05 | 82600 |
| 2022-11-09 | 19.61 | $20.46 | 43800 |
| 2022-11-08 | 19.44 | $20.65 | 77000 |
| 2022-11-07 | 19.20 | $20.25 | 96511 |
| 2022-11-04 | 19.02 | $19.83 | 57920 |
| 2022-11-03 | 18.89 | $19.59 | 61909 |
| 2022-11-02 | 18.80 | $19.75 | 59730 |
| 2022-11-01 | 18.66 | $19.45 | 56400 |
| 2022-10-31 | 18.57 | $19.60 | 74700 |
| 2022-10-28 | 18.43 | $19.42 | 59100 |
| 2022-10-27 | 18.31 | $19.20 | 99027 |
| 2022-10-26 | 18.23 | $19.04 | 79700 |
| 2022-10-25 | 18.17 | $18.74 | 108746 |
| 2022-10-24 | 18.18 | $18.10 | 173800 |
| 2022-10-21 | 18.32 | $17.90 | 88609 |
| 2022-10-20 | 18.54 | $17.99 | 120300 |
| 2022-10-19 | 18.78 | $18.20 | 189715 |
| 2022-10-18 | 19.02 | $18.60 | 109500 |
| 2022-10-17 | 19.21 | $18.68 | 42700 |
| 2022-10-14 | 19.43 | $18.83 | 67145 |
| 2022-10-13 | 19.66 | $19.14 | 59512 |
| 2022-10-12 | 19.86 | $19.43 | 43800 |
| 2022-10-11 | 20.04 | $19.64 | 45300 |
| 2022-10-10 | 20.21 | $19.41 | 76600 |
| 2022-10-07 | 20.45 | $20.06 | 36200 |
| 2022-10-06 | 20.61 | $20.12 | 32501 |
| 2022-10-05 | 20.77 | $20.30 | 23300 |
| 2022-10-04 | 20.93 | $20.86 | 54500 |
| 2022-10-03 | 21.00 | $20.53 | 49700 |
| 2022-09-30 | 21.16 | $20.60 | 125749 |
| 2022-09-29 | 21.32 | $20.38 | 38217 |
| 2022-09-28 | 21.56 | $20.87 | 47400 |
| 2022-09-27 | 21.74 | $20.57 | 49500 |
| 2022-09-26 | 22.01 | $21.36 | 43800 |
| 2022-09-23 | 22.16 | $21.81 | 70909 |
| 2022-09-22 | 22.23 | $22.05 | 49300 |
| 2022-09-21 | 22.27 | $22.06 | 18500 |
| 2022-09-20 | 22.32 | $22.19 | 56400 |
| 2022-09-19 | 22.34 | $22.40 | 60543 |
| 2022-09-16 | 22.32 | $22.28 | 68500 |
| 2022-09-15 | 22.32 | $22.22 | 30200 |
| 2022-09-14 | 22.34 | $22.30 | 17900 |
| 2022-09-13 | 22.34 | $22.43 | 50702 |
| 2022-09-12 | 22.31 | $22.50 | 44045 |
| 2022-09-09 | 22.27 | $22.44 | 70800 |
| 2022-09-08 | 22.23 | $22.50 | 81900 |
| 2022-09-07 | 22.17 | $22.12 | 124800 |
| 2022-09-06 | 22.18 | $22.00 | 21800 |
| 2022-09-02 | 22.22 | $22.04 | 21619 |
| 2022-09-01 | 22.25 | $22.12 | 33138 |
| 2022-08-31 | 22.28 | $22.23 | 38621 |
| 2022-08-30 | 22.29 | $22.14 | 17427 |
| 2022-08-29 | 22.31 | $22.44 | 32231 |
| 2022-08-26 | 22.28 | $22.05 | 76000 |
| 2022-08-25 | 22.32 | $22.00 | 40344 |
| 2022-08-24 | 22.38 | $22.05 | 43300 |
| 2022-08-23 | 22.43 | $22.08 | 50917 |
| 2022-08-22 | 22.49 | $22.14 | 20333 |
| 2022-08-19 | 22.55 | $22.26 | 36200 |
| 2022-08-18 | 22.58 | $22.26 | 53100 |
| 2022-08-17 | 22.62 | $22.36 | 39300 |
| 2022-08-16 | 22.65 | $22.50 | 41000 |
| 2022-08-15 | 22.65 | $22.58 | 51645 |
| 2022-08-12 | 22.63 | $22.60 | 33108 |
| 2022-08-11 | 22.60 | $22.47 | 26801 |
| 2022-08-10 | 22.59 | $22.61 | 45400 |
| 2022-08-09 | 22.55 | $22.66 | 21200 |
| 2022-08-08 | 22.49 | $22.68 | 24143 |
| 2022-08-05 | 22.41 | $22.47 | 29700 |
| 2022-08-04 | 22.37 | $22.69 | 56100 |
| 2022-08-03 | 22.27 | $22.79 | 30200 |
| 2022-08-02 | 22.13 | $22.93 | 52900 |
| 2022-08-01 | 21.94 | $22.83 | 46800 |
| 2022-07-29 | 21.74 | $22.62 | 56232 |
| 2022-07-28 | 21.54 | $22.00 | 34700 |
| 2022-07-27 | 21.45 | $21.83 | 16231 |
| 2022-07-26 | 21.38 | $21.74 | 12200 |
| 2022-07-25 | 21.32 | $21.84 | 15500 |
| 2022-07-22 | 21.23 | $21.69 | 12433 |
| 2022-07-21 | 21.16 | $21.54 | 30200 |
| 2022-07-20 | 21.11 | $21.57 | 21507 |
| 2022-07-19 | 21.05 | $21.40 | 7801 |
| 2022-07-18 | 21.01 | $21.30 | 30000 |
| 2022-07-15 | 20.99 | $21.25 | 18400 |
| 2022-07-14 | 20.98 | $21.17 | 21500 |
| 2022-07-13 | 20.99 | $21.16 | 26500 |
| 2022-07-12 | 21.00 | $21.16 | 25325 |
| 2022-07-11 | 21.02 | $21.16 | 15600 |
| 2022-07-08 | 21.05 | $21.10 | 19206 |
| 2022-07-07 | 21.09 | $21.18 | 56738 |
| 2022-07-06 | 21.13 | $21.15 | 36409 |
| 2022-07-05 | 21.18 | $21.38 | 30600 |
| 2022-07-01 | 21.20 | $21.69 | 131748 |
| 2022-06-30 | 21.15 | $21.12 | 159300 |
| 2022-06-29 | 21.23 | $21.18 | 70500 |
| 2022-06-28 | 21.30 | $21.30 | 48606 |
| 2022-06-27 | 21.36 | $21.25 | 32837 |
| 2022-06-24 | 21.45 | $21.36 | 52100 |
| 2022-06-23 | 21.53 | $21.16 | 47300 |
| 2022-06-22 | 21.68 | $21.19 | 30100 |
| 2022-06-21 | 21.84 | $21.34 | 90820 |
| 2022-06-17 | 21.99 | $21.08 | 77900 |
| 2022-06-16 | 22.23 | $20.85 | 121900 |
| 2022-06-15 | 22.56 | $22.06 | 34146 |
| 2022-06-14 | 22.68 | $21.86 | 28408 |
| 2022-06-13 | 22.87 | $22.28 | 65700 |
| 2022-06-10 | 23.00 | $22.99 | 28811 |
| 2022-06-09 | 23.01 | $23.19 | 21500 |
| 2022-06-08 | 22.97 | $23.32 | 19546 |
| 2022-06-07 | 22.89 | $23.16 | 18000 |
| 2022-06-06 | 22.84 | $23.24 | 35600 |
| 2022-06-03 | 22.77 | $23.50 | 14417 |
| 2022-06-02 | 22.63 | $23.40 | 33400 |
| 2022-06-01 | 22.49 | $23.40 | 43800 |
| 2022-05-31 | 22.33 | $23.55 | 76139 |
| 2022-05-27 | 22.11 | $23.00 | 52100 |
| 2022-05-26 | 21.97 | $22.49 | 46000 |
| 2022-05-25 | 21.93 | $22.19 | 35709 |
| 2022-05-24 | 21.94 | $22.00 | 17627 |
| 2022-05-23 | 22.00 | $22.00 | 23200 |
| 2022-05-20 | 22.08 | $21.80 | 10200 |
| 2022-05-19 | 22.21 | $21.90 | 35900 |
| 2022-05-18 | 22.34 | $21.83 | 42300 |
| 2022-05-17 | 22.52 | $22.00 | 25643 |
| 2022-05-16 | 22.68 | $22.18 | 45600 |
| 2022-05-13 | 22.84 | $22.33 | 103800 |
| 2022-05-12 | 23.00 | $22.49 | 80600 |
| 2022-05-11 | 23.15 | $23.14 | 26347 |
| 2022-05-10 | 23.19 | $23.00 | 17803 |
| 2022-05-09 | 23.27 | $22.97 | 26804 |
| 2022-05-06 | 23.37 | $23.14 | 48300 |
| 2022-05-05 | 23.45 | $23.20 | 53000 |
| 2022-05-04 | 23.54 | $23.34 | 50500 |
| 2022-05-03 | 23.60 | $23.44 | 33325 |
| 2022-05-02 | 23.66 | $23.77 | 33000 |
| 2022-04-29 | 23.66 | $23.96 | 69800 |
| 2022-04-28 | 23.63 | $23.80 | 35900 |
| 2022-04-27 | 23.62 | $23.58 | 14245 |
| 2022-04-26 | 23.65 | $23.68 | 26600 |
| 2022-04-25 | 23.68 | $23.80 | 14742 |
| 2022-04-22 | 23.68 | $23.84 | 25632 |
| 2022-04-21 | 23.68 | $23.84 | 37900 |
| 2022-04-20 | 23.67 | $23.57 | 44438 |
| 2022-04-19 | 23.73 | $23.29 | 55736 |
| 2022-04-18 | 23.85 | $23.38 | 24426 |
| 2022-04-14 | 23.98 | $23.55 | 45100 |
| 2022-04-13 | 24.09 | $23.87 | 18700 |
| 2022-04-12 | 24.16 | $23.84 | 22300 |
| 2022-04-11 | 24.24 | $23.67 | 52346 |
| 2022-04-08 | 24.38 | $24.05 | 26231 |
| 2022-04-07 | 24.45 | $24.08 | 48600 |
| 2022-04-06 | 24.53 | $24.32 | 22300 |
| 2022-04-05 | 24.57 | $24.33 | 59734 |
| 2022-04-04 | 24.62 | $24.50 | 19000 |
| 2022-04-01 | 24.64 | $24.43 | 16500 |
| 2022-03-31 | 24.67 | $24.33 | 27912 |
| 2022-03-30 | 24.73 | $24.86 | 12949 |
| 2022-03-29 | 24.69 | $24.82 | 31400 |
| 2022-03-28 | 24.65 | $24.77 | 14705 |
| 2022-03-25 | 24.61 | $24.82 | 18600 |
| 2022-03-24 | 24.56 | $24.70 | 12800 |
| 2022-03-23 | 24.52 | $24.90 | 42300 |
| 2022-03-22 | 24.44 | $24.83 | 50500 |
| 2022-03-21 | 24.35 | $24.88 | 39012 |
| 2022-03-18 | 24.24 | $24.86 | 24306 |
| 2022-03-17 | 24.12 | $24.57 | 39200 |
| 2022-03-16 | 24.04 | $24.22 | 99100 |
| 2022-03-15 | 24.02 | $24.02 | 16412 |
| 2022-03-14 | 24.04 | $23.90 | 40000 |
| 2022-03-11 | 24.10 | $24.14 | 8006 |
| 2022-03-10 | 24.11 | $24.15 | 21644 |
| 2022-03-09 | 24.12 | $24.23 | 24425 |
| 2022-03-08 | 24.12 | $24.33 | 66429 |
| 2022-03-07 | 24.09 | $24.05 | 36215 |
| 2022-03-04 | 24.13 | $24.39 | 12700 |
| 2022-03-03 | 24.10 | $24.40 | 21000 |
| 2022-03-02 | 24.06 | $24.30 | 15931 |
| 2022-03-01 | 24.04 | $24.27 | 28100 |
| 2022-02-28 | 24.02 | $24.05 | 34100 |
| 2022-02-25 | 24.05 | $24.34 | 27200 |
| 2022-02-24 | 24.03 | $24.13 | 92346 |
| 2022-02-23 | 24.05 | $24.13 | 38217 |
| 2022-02-22 | 24.07 | $24.01 | 59330 |
| 2022-02-18 | 24.13 | $24.21 | 16900 |
| 2022-02-17 | 24.15 | $24.18 | 57933 |
| 2022-02-16 | 24.19 | $24.14 | 55032 |
| 2022-02-15 | 24.24 | $24.12 | 63246 |
| 2022-02-14 | 24.31 | $24.11 | 49400 |
| 2022-02-11 | 24.39 | $24.29 | 47946 |
| 2022-02-10 | 24.45 | $24.47 | 47647 |
| 2022-02-09 | 24.48 | $24.54 | 46546 |
| 2022-02-08 | 24.50 | $24.36 | 78844 |
| 2022-02-07 | 24.57 | $24.25 | 340900 |
| 2022-02-04 | 24.67 | $24.06 | 145093 |
| 2022-02-03 | 24.84 | $24.53 | 99900 |
| 2022-02-02 | 24.93 | $24.75 | 61800 |
| 2022-02-01 | 24.99 | $24.94 | 20338 |
| 2022-01-31 | 25.02 | $25.13 | 31300 |
| 2022-01-28 | 25.01 | $24.80 | 25238 |
| 2022-01-27 | 25.08 | $24.75 | 100900 |
| 2022-01-26 | 25.17 | $24.94 | 51800 |
| 2022-01-25 | 25.23 | $24.97 | 17800 |
| 2022-01-24 | 25.30 | $25.15 | 72100 |
| 2022-01-21 | 25.34 | $25.23 | 79822 |
| 2022-01-20 | 25.37 | $25.22 | 84100 |
| 2022-01-19 | 25.41 | $25.31 | 14318 |
| 2022-01-18 | 25.43 | $25.43 | 30500 |
| 2022-01-14 | 25.44 | $25.46 | 27800 |
| 2022-01-13 | 25.44 | $25.45 | 18428 |
| 2022-01-12 | 25.44 | $25.49 | 10400 |
| 2022-01-11 | 25.44 | $25.45 | 42538 |
| 2022-01-10 | 25.44 | $25.25 | 35314 |
| 2022-01-07 | 25.48 | $25.37 | 9848 |
| 2022-01-06 | 25.51 | $25.47 | 15100 |
| 2022-01-05 | 25.52 | $25.31 | 24900 |
| 2022-01-04 | 25.57 | $25.50 | 18903 |
| 2022-01-03 | 25.58 | $25.62 | 16900 |
| 2021-12-31 | 25.57 | $25.67 | 34745 |
| 2021-12-30 | 25.55 | $25.35 | 22500 |
| 2021-12-29 | 25.59 | $25.67 | 155008 |
| 2021-12-28 | 25.57 | $25.75 | 11526 |
| 2021-12-27 | 25.53 | $25.75 | 16723 |
| 2021-12-23 | 25.48 | $25.74 | 85812 |
| 2021-12-22 | 25.43 | $25.67 | 54100 |
| 2021-12-21 | 25.39 | $25.55 | 14700 |
| 2021-12-20 | 25.36 | $25.44 | 24439 |
| 2021-12-17 | 25.35 | $25.35 | 29100 |
| 2021-12-16 | 25.37 | $25.43 | 55710 |
| 2021-12-15 | 25.36 | $25.37 | 64235 |
| 2021-12-14 | 25.38 | $25.31 | 27700 |
| 2021-12-13 | 25.40 | $25.42 | 6600 |
| 2021-12-10 | 25.41 | $25.40 | 9100 |
| 2021-12-09 | 25.42 | $25.57 | 11900 |
| 2021-12-08 | 25.40 | $25.49 | 144600 |
| 2021-12-07 | 25.40 | $25.40 | 56742 |
| 2021-12-06 | 25.41 | $25.33 | 30710 |
| 2021-12-03 | 25.44 | $25.36 | 16715 |
| 2021-12-02 | 25.47 | $25.28 | 32529 |
| 2021-12-01 | 25.53 | $25.22 | 17002 |
| 2021-11-30 | 25.60 | $25.31 | 58800 |
| 2021-11-29 | 25.67 | $25.69 | 8630 |
| 2021-11-26 | 25.67 | $25.65 | 4200 |
| 2021-11-24 | 25.68 | $25.72 | 6909 |
| 2021-11-23 | 25.67 | $25.50 | 9107 |
| 2021-11-22 | 25.72 | $25.60 | 9216 |
| 2021-11-19 | 25.74 | $25.64 | 7708 |
| 2021-11-18 | 25.76 | $25.54 | 10604 |
| 2021-11-17 | 25.81 | $25.59 | 4632 |
| 2021-11-16 | 25.85 | $25.59 | 15800 |
| 2021-11-15 | 25.90 | $25.71 | 20300 |
| 2021-11-12 | 25.94 | $25.81 | 24412 |
| 2021-11-11 | 25.95 | $25.93 | 8200 |
| 2021-11-10 | 25.95 | $25.92 | 13500 |
| 2021-11-09 | 25.94 | $26.05 | 3901 |
| 2021-11-08 | 25.91 | $26.06 | 18300 |
| 2021-11-05 | 25.86 | $26.04 | 28441 |
| 2021-11-04 | 25.82 | $26.24 | 38804 |
| 2021-11-03 | 25.72 | $25.98 | 5920 |
| 2021-11-02 | 25.66 | $25.97 | 15400 |
| 2021-11-01 | 25.60 | $25.96 | 12744 |
| 2021-10-29 | 25.53 | $25.93 | 63200 |
| 2021-10-28 | 25.45 | $25.79 | 30800 |
| 2021-10-27 | 25.39 | $25.75 | 30745 |
| 2021-10-26 | 25.33 | $25.60 | 70102 |
| 2021-10-25 | 25.29 | $25.30 | 56600 |
| 2021-10-22 | 25.31 | $25.27 | 69345 |
| 2021-10-21 | 25.34 | $25.30 | 27721 |
| 2021-10-20 | 25.37 | $25.29 | 111430 |
| 2021-10-19 | 25.41 | $25.28 | 35125 |
| 2021-10-18 | 25.46 | $25.20 | 97800 |
| 2021-10-15 | 25.54 | $25.43 | 99100 |
| 2021-10-14 | 25.58 | $25.52 | 81424 |
| 2021-10-13 | 25.60 | $25.51 | 82639 |
| 2021-10-12 | 25.64 | $25.64 | 12618 |
| 2021-10-11 | 25.65 | $25.51 | 21000 |
| 2021-10-08 | 25.70 | $25.54 | 26308 |
| 2021-10-07 | 25.74 | $25.58 | 15230 |
| 2021-10-06 | 25.79 | $25.57 | 39430 |
| 2021-10-05 | 25.84 | $25.57 | 7200 |
| 2021-10-04 | 25.91 | $25.57 | 11500 |
| 2021-10-01 | 25.98 | $25.65 | 12000 |
| 2021-09-30 | 26.05 | $25.65 | 42519 |
| 2021-09-29 | 26.13 | $26.00 | 12337 |
| 2021-09-28 | 26.15 | $25.76 | 63633 |
| 2021-09-27 | 26.22 | $26.15 | 12200 |
| 2021-09-24 | 26.22 | $26.21 | 17339 |
| 2021-09-23 | 26.21 | $26.27 | 5000 |
| 2021-09-22 | 26.18 | $26.26 | 37511 |
| 2021-09-21 | 26.15 | $26.29 | 111031 |
| 2021-09-20 | 26.11 | $26.22 | 17308 |
| 2021-09-17 | 26.08 | $26.39 | 200549 |
| 2021-09-16 | 26.00 | $26.25 | 36800 |
| 2021-09-15 | 25.94 | $26.12 | 40600 |
| 2021-09-14 | 25.90 | $25.95 | 27200 |
| 2021-09-13 | 25.88 | $26.14 | 36105 |
| 2021-09-10 | 25.83 | $25.90 | 22623 |
| 2021-09-09 | 25.81 | $25.89 | 11144 |
| 2021-09-08 | 25.80 | $25.77 | 11800 |
| 2021-09-07 | 25.80 | $25.70 | 23212 |
| 2021-09-03 | 25.83 | $25.79 | 27900 |
| 2021-09-02 | 25.84 | $25.77 | 30300 |
| 2021-09-01 | 25.85 | $25.79 | 37200 |
| 2021-08-31 | 25.87 | $25.80 | 49235 |
| 2021-08-30 | 25.88 | $25.83 | 15500 |
| 2021-08-27 | 25.89 | $25.90 | 12729 |
| 2021-08-26 | 25.88 | $25.73 | 93200 |
| 2021-08-25 | 25.91 | $25.79 | 28300 |
| 2021-08-24 | 25.94 | $25.93 | 15200 |
| 2021-08-23 | 25.93 | $25.89 | 19200 |
| 2021-08-20 | 25.94 | $25.91 | 15400 |
| 2021-08-19 | 25.93 | $25.83 | 11400 |
| 2021-08-18 | 25.95 | $25.80 | 9134 |
| 2021-08-17 | 25.98 | $25.87 | 13800 |
| 2021-08-16 | 25.99 | $26.04 | 14400 |
| 2021-08-13 | 25.97 | $26.05 | 10700 |
| 2021-08-12 | 25.94 | $25.93 | 9136 |
| 2021-08-11 | 25.94 | $25.84 | 17106 |
| 2021-08-10 | 25.95 | $25.76 | 23000 |
| 2021-08-09 | 25.98 | $26.07 | 12300 |
| 2021-08-06 | 25.95 | $26.13 | 12034 |
| 2021-08-05 | 25.90 | $26.08 | 32800 |
| 2021-08-04 | 25.85 | $26.03 | 41032 |
| 2021-08-03 | 25.81 | $25.80 | 17500 |
| 2021-08-02 | 25.80 | $26.00 | 19200 |
| 2021-07-30 | 25.76 | $25.75 | 21308 |
| 2021-07-29 | 25.75 | $25.69 | 17800 |
| 2021-07-28 | 25.76 | $25.61 | 7800 |
| 2021-07-27 | 25.79 | $25.69 | 17904 |
| 2021-07-26 | 25.81 | $25.71 | 8700 |
| 2021-07-23 | 25.83 | $25.70 | 33114 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.32
2026-07-20
Close Price
$25.35
Vol: 28885
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.75
Average
24.10
Maximum
26.29
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 25.32 | $25.35 | 28885 |
| 2026-07-17 | 25.31 | $25.41 | 7800 |
| 2026-07-16 | 25.29 | $25.36 | 5400 |
| 2026-07-15 | 25.28 | $25.34 | 41299 |
| 2026-07-14 | 25.28 | $25.35 | 11625 |
| 2026-07-13 | 25.27 | $25.33 | 21400 |
| 2026-07-10 | 25.27 | $25.33 | 12559 |
| 2026-07-09 | 25.27 | $25.33 | 20511 |
| 2026-07-08 | 25.27 | $25.34 | 26520 |
| 2026-07-07 | 25.27 | $25.34 | 39700 |
| 2026-07-06 | 25.28 | $25.30 | 50303 |
| 2026-07-02 | 25.29 | $25.17 | 28066 |
| 2026-07-01 | 25.36 | $25.12 | 69500 |
| 2026-06-30 | 25.45 | $25.40 | 292303 |
| 2026-06-29 | 25.48 | $25.52 | 87400 |
| 2026-06-26 | 25.47 | $25.42 | 49400 |
| 2026-06-25 | 25.50 | $25.45 | 25210 |
| 2026-06-24 | 25.52 | $25.46 | 28066 |
| 2026-06-23 | 25.54 | $25.47 | 14585 |
| 2026-06-22 | 25.57 | $25.53 | 25596 |
| 2026-06-18 | 25.58 | $25.60 | 26532 |
| 2026-06-17 | 25.57 | $25.58 | 7100 |
| 2026-06-16 | 25.57 | $25.57 | 11463 |
| 2026-06-15 | 25.57 | $25.62 | 18100 |
| 2026-06-12 | 25.55 | $25.56 | 25661 |
| 2026-06-11 | 25.55 | $25.57 | 18100 |
| 2026-06-10 | 25.54 | $25.54 | 24610 |
| 2026-06-09 | 25.54 | $25.51 | 14100 |
| 2026-06-08 | 25.55 | $25.50 | 18923 |
| 2026-06-05 | 25.56 | $25.53 | 16417 |
| 2026-06-04 | 25.57 | $25.52 | 13035 |
| 2026-06-03 | 25.59 | $25.50 | 10400 |
| 2026-06-02 | 25.61 | $25.57 | 4325 |
| 2026-06-01 | 25.61 | $25.62 | 16710 |
| 2026-05-29 | 25.60 | $25.57 | 14331 |
| 2026-05-28 | 25.60 | $25.60 | 10910 |
| 2026-05-27 | 25.58 | $25.52 | 12000 |
| 2026-05-26 | 25.59 | $25.53 | 27510 |
| 2026-05-22 | 25.60 | $25.57 | 8200 |
| 2026-05-21 | 25.60 | $25.49 | 7000 |
| 2026-05-20 | 25.61 | $25.57 | 12523 |
| 2026-05-19 | 25.61 | $25.52 | 17031 |
| 2026-05-18 | 25.62 | $25.52 | 8900 |
| 2026-05-15 | 25.63 | $25.53 | 12000 |
| 2026-05-14 | 25.63 | $25.56 | 9249 |
| 2026-05-13 | 25.63 | $25.55 | 8835 |
| 2026-05-12 | 25.62 | $25.58 | 31215 |
| 2026-05-11 | 25.60 | $25.56 | 16700 |
| 2026-05-08 | 25.59 | $25.51 | 12500 |
| 2026-05-07 | 25.58 | $25.49 | 17200 |
| 2026-05-06 | 25.57 | $25.54 | 19648 |
| 2026-05-05 | 25.55 | $25.50 | 13546 |
| 2026-05-04 | 25.53 | $25.45 | 7232 |
| 2026-05-01 | 25.52 | $25.49 | 5123 |
| 2026-04-30 | 25.49 | $25.48 | 24224 |
| 2026-04-29 | 25.45 | $25.44 | 14400 |
| 2026-04-28 | 25.42 | $25.40 | 12900 |
| 2026-04-27 | 25.39 | $25.37 | 6313 |
| 2026-04-24 | 25.36 | $25.46 | 9200 |
| 2026-04-23 | 25.30 | $25.50 | 18500 |
| 2026-04-22 | 25.21 | $25.43 | 29100 |
| 2026-04-21 | 25.12 | $25.25 | 41500 |
| 2026-04-20 | 25.06 | $25.19 | 41124 |
| 2026-04-17 | 25.02 | $25.18 | 43033 |
| 2026-04-16 | 24.96 | $25.16 | 70641 |
| 2026-04-15 | 24.90 | $25.15 | 86333 |
| 2026-04-14 | 24.84 | $25.12 | 66100 |
| 2026-04-13 | 24.77 | $24.99 | 24200 |
| 2026-04-10 | 24.73 | $24.99 | 72100 |
| 2026-04-09 | 24.68 | $24.93 | 45300 |
| 2026-04-08 | 24.65 | $24.80 | 34030 |
| 2026-04-07 | 24.65 | $24.66 | 34159 |
| 2026-04-06 | 24.70 | $24.68 | 31500 |
| 2026-04-02 | 24.76 | $24.61 | 83234 |
| 2026-04-01 | 24.86 | $24.56 | 105207 |
| 2026-03-31 | 24.99 | $24.96 | 216800 |
| 2026-03-30 | 25.04 | $24.92 | 168818 |
| 2026-03-27 | 25.11 | $25.02 | 42891 |
| 2026-03-26 | 25.16 | $25.06 | 23100 |
| 2026-03-25 | 25.22 | $25.23 | 14600 |
| 2026-03-24 | 25.23 | $25.21 | 20039 |
| 2026-03-23 | 25.26 | $25.20 | 20325 |
| 2026-03-20 | 25.30 | $25.14 | 39200 |
| 2026-03-19 | 25.36 | $25.30 | 30543 |
| 2026-03-18 | 25.39 | $25.34 | 16242 |
| 2026-03-17 | 25.41 | $25.38 | 15800 |
| 2026-03-16 | 25.42 | $25.43 | 26024 |
| 2026-03-13 | 25.42 | $25.44 | 14700 |
| 2026-03-12 | 25.42 | $25.45 | 52110 |
| 2026-03-11 | 25.42 | $25.43 | 19100 |
| 2026-03-10 | 25.42 | $25.44 | 32906 |
| 2026-03-09 | 25.41 | $25.41 | 35886 |
| 2026-03-06 | 25.42 | $25.41 | 22505 |
| 2026-03-05 | 25.43 | $25.41 | 7700 |
| 2026-03-04 | 25.44 | $25.40 | 12124 |
| 2026-03-03 | 25.45 | $25.41 | 14915 |
| 2026-03-02 | 25.47 | $25.43 | 26800 |
| 2026-02-27 | 25.48 | $25.31 | 135633 |
| 2026-02-26 | 25.53 | $25.55 | 25700 |
| 2026-02-25 | 25.52 | $25.52 | 7132 |
| 2026-02-24 | 25.51 | $25.52 | 16800 |
| 2026-02-23 | 25.51 | $25.52 | 12704 |
| 2026-02-20 | 25.50 | $25.48 | 16243 |
| 2026-02-19 | 25.50 | $25.49 | 23525 |
| 2026-02-18 | 25.49 | $25.45 | 30223 |
| 2026-02-17 | 25.50 | $25.48 | 30300 |
| 2026-02-13 | 25.50 | $25.46 | 6843 |
| 2026-02-12 | 25.50 | $25.45 | 5913 |
| 2026-02-11 | 25.51 | $25.50 | 12546 |
| 2026-02-10 | 25.50 | $25.48 | 9629 |
| 2026-02-09 | 25.50 | $25.48 | 5028 |
| 2026-02-06 | 25.49 | $25.46 | 23605 |
| 2026-02-05 | 25.49 | $25.49 | 35640 |
| 2026-02-04 | 25.47 | $25.46 | 7307 |
| 2026-02-03 | 25.47 | $25.47 | 10782 |
| 2026-02-02 | 25.45 | $25.43 | 27508 |
| 2026-01-30 | 25.45 | $25.48 | 14638 |
| 2026-01-29 | 25.43 | $25.49 | 57539 |
| 2026-01-28 | 25.40 | $25.43 | 14819 |
| 2026-01-27 | 25.38 | $25.42 | 15000 |
| 2026-01-26 | 25.36 | $25.43 | 27603 |
| 2026-01-23 | 25.34 | $25.40 | 39500 |
| 2026-01-22 | 25.32 | $25.42 | 34000 |
| 2026-01-21 | 25.28 | $25.40 | 55400 |
| 2026-01-20 | 25.25 | $25.32 | 7740 |
| 2026-01-16 | 25.23 | $25.30 | 30000 |
| 2026-01-15 | 25.22 | $25.30 | 22729 |
| 2026-01-14 | 25.21 | $25.26 | 22821 |
| 2026-01-13 | 25.20 | $25.26 | 16500 |
| 2026-01-12 | 25.20 | $25.22 | 9524 |
| 2026-01-09 | 25.21 | $25.23 | 19600 |
| 2026-01-08 | 25.21 | $25.19 | 7400 |
| 2026-01-07 | 25.24 | $25.15 | 30700 |
| 2026-01-06 | 25.28 | $25.17 | 29100 |
| 2026-01-05 | 25.33 | $25.15 | 39300 |
| 2026-01-02 | 25.39 | $25.13 | 16631 |
| 2025-12-31 | 25.47 | $25.01 | 95107 |
| 2025-12-30 | 25.61 | $25.62 | 29900 |
| 2025-12-29 | 25.58 | $25.59 | 8700 |
| 2025-12-26 | 25.55 | $25.57 | 19629 |
| 2025-12-24 | 25.53 | $25.56 | 8500 |
| 2025-12-23 | 25.50 | $25.48 | 10500 |
| 2025-12-22 | 25.49 | $25.55 | 13100 |
| 2025-12-19 | 25.45 | $25.49 | 23600 |
| 2025-12-18 | 25.42 | $25.45 | 9704 |
| 2025-12-17 | 25.39 | $25.40 | 28704 |
| 2025-12-16 | 25.38 | $25.37 | 10136 |
| 2025-12-15 | 25.37 | $25.35 | 8000 |
| 2025-12-12 | 25.36 | $25.34 | 8739 |
| 2025-12-11 | 25.36 | $25.40 | 14810 |
| 2025-12-10 | 25.34 | $25.33 | 22400 |
| 2025-12-09 | 25.33 | $25.28 | 30427 |
| 2025-12-08 | 25.33 | $25.31 | 15229 |
| 2025-12-05 | 25.33 | $25.37 | 14239 |
| 2025-12-04 | 25.31 | $25.38 | 12823 |
| 2025-12-03 | 25.27 | $25.37 | 22700 |
| 2025-12-02 | 25.23 | $25.28 | 33708 |
| 2025-12-01 | 25.22 | $25.28 | 37322 |
| 2025-11-28 | 25.20 | $25.17 | 47629 |
| 2025-11-26 | 25.21 | $25.19 | 19900 |
| 2025-11-25 | 25.21 | $25.18 | 17120 |
| 2025-11-24 | 25.22 | $25.20 | 13800 |
| 2025-11-21 | 25.22 | $25.19 | 15600 |
| 2025-11-20 | 25.23 | $25.14 | 13800 |
| 2025-11-19 | 25.26 | $25.26 | 15100 |
| 2025-11-18 | 25.26 | $25.26 | 18800 |
| 2025-11-17 | 25.25 | $25.26 | 19110 |
| 2025-11-14 | 25.24 | $25.23 | 23304 |
| 2025-11-13 | 25.24 | $25.26 | 11900 |
| 2025-11-12 | 25.24 | $25.30 | 12500 |
| 2025-11-11 | 25.21 | $25.27 | 8800 |
| 2025-11-10 | 25.19 | $25.23 | 10000 |
| 2025-11-07 | 25.18 | $25.23 | 12619 |
| 2025-11-06 | 25.17 | $25.21 | 11111 |
| 2025-11-05 | 25.17 | $25.23 | 9421 |
| 2025-11-04 | 25.15 | $25.19 | 14347 |
| 2025-11-03 | 25.15 | $25.17 | 45400 |
| 2025-10-31 | 25.15 | $25.13 | 53897 |
| 2025-10-30 | 25.17 | $25.18 | 22900 |
| 2025-10-29 | 25.18 | $25.21 | 17600 |
| 2025-10-28 | 25.18 | $25.23 | 8420 |
| 2025-10-27 | 25.17 | $25.22 | 21609 |
| 2025-10-24 | 25.17 | $25.25 | 19600 |
| 2025-10-23 | 25.16 | $25.27 | 16200 |
| 2025-10-22 | 25.14 | $25.23 | 14350 |
| 2025-10-21 | 25.13 | $25.24 | 51300 |
| 2025-10-20 | 25.12 | $25.17 | 34649 |
| 2025-10-17 | 25.13 | $25.17 | 8200 |
| 2025-10-16 | 25.15 | $25.18 | 40420 |
| 2025-10-15 | 25.16 | $25.26 | 54114 |
| 2025-10-14 | 25.16 | $25.27 | 14200 |
| 2025-10-13 | 25.15 | $25.24 | 28629 |
| 2025-10-10 | 25.16 | $25.11 | 36634 |
| 2025-10-09 | 25.21 | $25.19 | 18142 |
| 2025-10-08 | 25.24 | $25.23 | 27100 |
| 2025-10-07 | 25.28 | $25.23 | 16956 |
| 2025-10-06 | 25.32 | $25.23 | 25510 |
| 2025-10-03 | 25.38 | $25.17 | 21939 |
| 2025-10-02 | 25.46 | $25.16 | 32017 |
| 2025-10-01 | 25.57 | $25.22 | 45346 |
| 2025-09-30 | 25.69 | $25.70 | 59000 |
| 2025-09-29 | 25.68 | $25.67 | 38300 |
| 2025-09-26 | 25.67 | $25.66 | 15132 |
| 2025-09-25 | 25.67 | $25.62 | 351626 |
| 2025-09-24 | 25.67 | $25.62 | 10100 |
| 2025-09-23 | 25.68 | $25.69 | 12300 |
| 2025-09-22 | 25.67 | $25.70 | 8706 |
| 2025-09-19 | 25.65 | $25.74 | 37149 |
| 2025-09-18 | 25.61 | $25.69 | 35914 |
| 2025-09-17 | 25.58 | $25.59 | 77911 |
| 2025-09-16 | 25.58 | $25.52 | 82351 |
| 2025-09-15 | 25.59 | $25.57 | 42747 |
| 2025-09-12 | 25.59 | $25.64 | 34200 |
| 2025-09-11 | 25.57 | $25.64 | 36120 |
| 2025-09-10 | 25.55 | $25.52 | 48540 |
| 2025-09-09 | 25.56 | $25.60 | 16340 |
| 2025-09-08 | 25.54 | $25.54 | 28800 |
| 2025-09-05 | 25.54 | $25.62 | 30000 |
| 2025-09-04 | 25.51 | $25.61 | 48109 |
| 2025-09-03 | 25.48 | $25.47 | 44919 |
| 2025-09-02 | 25.49 | $25.49 | 21830 |
| 2025-08-29 | 25.50 | $25.42 | 116600 |
| 2025-08-28 | 25.52 | $25.56 | 12700 |
| 2025-08-27 | 25.51 | $25.49 | 8777 |
| 2025-08-26 | 25.52 | $25.50 | 8737 |
| 2025-08-25 | 25.53 | $25.50 | 16400 |
| 2025-08-22 | 25.54 | $25.48 | 13808 |
| 2025-08-21 | 25.56 | $25.54 | 9300 |
| 2025-08-20 | 25.57 | $25.56 | 14700 |
| 2025-08-19 | 25.56 | $25.65 | 10500 |
| 2025-08-18 | 25.53 | $25.48 | 20800 |
| 2025-08-15 | 25.55 | $25.49 | 11047 |
| 2025-08-14 | 25.56 | $25.55 | 4841 |
| 2025-08-13 | 25.56 | $25.53 | 21105 |
| 2025-08-12 | 25.56 | $25.53 | 17900 |
| 2025-08-11 | 25.57 | $25.54 | 18012 |
| 2025-08-08 | 25.57 | $25.50 | 17085 |
| 2025-08-07 | 25.58 | $25.54 | 21900 |
| 2025-08-06 | 25.59 | $25.52 | 12346 |
| 2025-08-05 | 25.60 | $25.52 | 45800 |
| 2025-08-04 | 25.61 | $25.58 | 30118 |
| 2025-08-01 | 25.60 | $25.64 | 20400 |
| 2025-07-31 | 25.57 | $25.69 | 82203 |
| 2025-07-30 | 25.52 | $25.57 | 6815 |
| 2025-07-29 | 25.50 | $25.56 | 23515 |
| 2025-07-28 | 25.47 | $25.53 | 36224 |
| 2025-07-25 | 25.44 | $25.46 | 70100 |
| 2025-07-24 | 25.43 | $25.50 | 43100 |
| 2025-07-23 | 25.41 | $25.49 | 26801 |
| 2025-07-22 | 25.38 | $25.50 | 30100 |
| 2025-07-21 | 25.35 | $25.50 | 20200 |
| 2025-07-18 | 25.30 | $25.43 | 43135 |
| 2025-07-17 | 25.28 | $25.47 | 34938 |
| 2025-07-16 | 25.23 | $25.38 | 19045 |
| 2025-07-15 | 25.20 | $25.36 | 24939 |
| 2025-07-14 | 25.18 | $25.32 | 18247 |
| 2025-07-11 | 25.16 | $25.25 | 20740 |
| 2025-07-10 | 25.16 | $25.21 | 19100 |
| 2025-07-09 | 25.18 | $25.12 | 108100 |
| 2025-07-08 | 25.24 | $25.17 | 12029 |
| 2025-07-07 | 25.29 | $25.14 | 19207 |
| 2025-07-03 | 25.37 | $25.16 | 8100 |
| 2025-07-02 | 25.45 | $25.18 | 33313 |
| 2025-07-01 | 25.55 | $25.08 | 27508 |
| 2025-06-30 | 25.70 | $25.40 | 359700 |
| 2025-06-27 | 25.79 | $25.71 | 7000 |
| 2025-06-26 | 25.79 | $25.71 | 9500 |
| 2025-06-25 | 25.78 | $25.70 | 24632 |
| 2025-06-24 | 25.78 | $25.84 | 12735 |
| 2025-06-23 | 25.74 | $25.79 | 36500 |
| 2025-06-20 | 25.69 | $25.78 | 186446 |
| 2025-06-18 | 25.64 | $25.69 | 13300 |
| 2025-06-17 | 25.60 | $25.64 | 28508 |
| 2025-06-16 | 25.57 | $25.64 | 15100 |
| 2025-06-13 | 25.53 | $25.56 | 36600 |
| 2025-06-12 | 25.50 | $25.53 | 22100 |
| 2025-06-11 | 25.48 | $25.48 | 13500 |
| 2025-06-10 | 25.47 | $25.43 | 15400 |
| 2025-06-09 | 25.47 | $25.47 | 15036 |
| 2025-06-06 | 25.46 | $25.41 | 25243 |
| 2025-06-05 | 25.46 | $25.43 | 18434 |
| 2025-06-04 | 25.45 | $25.42 | 10600 |
| 2025-06-03 | 25.45 | $25.32 | 22213 |
| 2025-06-02 | 25.47 | $25.31 | 43000 |
| 2025-05-30 | 25.50 | $25.21 | 77022 |
| 2025-05-29 | 25.56 | $25.48 | 8000 |
| 2025-05-28 | 25.56 | $25.47 | 14700 |
| 2025-05-27 | 25.55 | $25.47 | 12629 |
| 2025-05-23 | 25.53 | $25.42 | 4120 |
| 2025-05-22 | 25.53 | $25.40 | 23512 |
| 2025-05-21 | 25.53 | $25.32 | 17000 |
| 2025-05-20 | 25.55 | $25.43 | 4900 |
| 2025-05-19 | 25.54 | $25.48 | 28405 |
| 2025-05-16 | 25.51 | $25.47 | 10500 |
| 2025-05-15 | 25.47 | $25.41 | 31943 |
| 2025-05-14 | 25.43 | $25.41 | 20523 |
| 2025-05-13 | 25.39 | $25.43 | 27544 |
| 2025-05-12 | 25.32 | $25.45 | 40100 |
| 2025-05-09 | 25.24 | $25.30 | 39800 |
| 2025-05-08 | 25.17 | $25.20 | 14406 |
| 2025-05-07 | 25.13 | $25.18 | 30500 |
| 2025-05-06 | 25.08 | $25.18 | 15900 |
| 2025-05-05 | 25.02 | $25.15 | 25800 |
| 2025-05-02 | 24.96 | $25.25 | 28800 |
| 2025-05-01 | 24.84 | $25.05 | 14501 |
| 2025-04-30 | 24.77 | $25.05 | 43300 |
| 2025-04-29 | 24.68 | $24.99 | 21229 |
| 2025-04-28 | 24.60 | $24.97 | 18724 |
| 2025-04-25 | 24.50 | $24.95 | 25915 |
| 2025-04-24 | 24.39 | $24.76 | 31100 |
| 2025-04-23 | 24.33 | $24.75 | 23706 |
| 2025-04-22 | 24.25 | $24.65 | 16231 |
| 2025-04-21 | 24.20 | $24.40 | 43423 |
| 2025-04-17 | 24.22 | $24.56 | 41422 |
| 2025-04-16 | 24.20 | $24.45 | 36332 |
| 2025-04-15 | 24.22 | $24.46 | 35900 |
| 2025-04-14 | 24.25 | $24.53 | 31220 |
| 2025-04-11 | 24.27 | $23.95 | 111500 |
| 2025-04-10 | 24.49 | $24.30 | 63800 |
| 2025-04-09 | 24.65 | $24.75 | 180308 |
| 2025-04-08 | 24.71 | $24.59 | 72700 |
| 2025-04-07 | 24.84 | $24.25 | 165715 |
| 2025-04-04 | 25.10 | $24.67 | 118536 |
| 2025-04-03 | 25.30 | $24.88 | 120046 |
| 2025-04-02 | 25.48 | $25.10 | 36900 |
| 2025-04-01 | 25.63 | $25.16 | 73237 |
| 2025-03-31 | 25.79 | $25.59 | 129508 |
| 2025-03-28 | 25.86 | $25.67 | 38647 |
| 2025-03-27 | 25.91 | $25.84 | 39400 |
| 2025-03-26 | 25.91 | $25.85 | 8400 |
| 2025-03-25 | 25.92 | $25.88 | 13100 |
| 2025-03-24 | 25.91 | $25.87 | 16133 |
| 2025-03-21 | 25.90 | $25.81 | 16637 |
| 2025-03-20 | 25.91 | $25.86 | 15508 |
| 2025-03-19 | 25.90 | $25.85 | 7239 |
| 2025-03-18 | 25.90 | $25.84 | 14507 |
| 2025-03-17 | 25.89 | $25.86 | 34000 |
| 2025-03-14 | 25.87 | $25.90 | 44924 |
| 2025-03-13 | 25.83 | $25.88 | 57200 |
| 2025-03-12 | 25.79 | $25.85 | 24327 |
| 2025-03-11 | 25.74 | $25.78 | 67300 |
| 2025-03-10 | 25.71 | $25.72 | 66121 |
| 2025-03-07 | 25.69 | $25.55 | 32814 |
| 2025-03-06 | 25.72 | $25.75 | 20523 |
| 2025-03-05 | 25.68 | $25.73 | 51600 |
| 2025-03-04 | 25.65 | $25.68 | 65100 |
| 2025-03-03 | 25.62 | $25.68 | 16900 |
| 2025-02-28 | 25.58 | $25.58 | 19600 |
| 2025-02-27 | 25.56 | $25.55 | 10700 |
| 2025-02-26 | 25.55 | $25.55 | 12500 |
| 2025-02-25 | 25.54 | $25.58 | 35023 |
| 2025-02-24 | 25.51 | $25.63 | 24800 |
| 2025-02-21 | 25.46 | $25.52 | 15200 |
| 2025-02-20 | 25.44 | $25.44 | 23908 |
| 2025-02-19 | 25.43 | $25.47 | 23700 |
| 2025-02-18 | 25.42 | $25.42 | 18704 |
| 2025-02-14 | 25.41 | $25.48 | 14300 |
| 2025-02-13 | 25.38 | $25.38 | 28442 |
| 2025-02-12 | 25.38 | $25.39 | 17335 |
| 2025-02-11 | 25.38 | $25.38 | 14900 |
| 2025-02-10 | 25.38 | $25.37 | 43200 |
| 2025-02-07 | 25.38 | $25.35 | 47512 |
| 2025-02-06 | 25.39 | $25.40 | 23603 |
| 2025-02-05 | 25.38 | $25.41 | 15035 |
| 2025-02-04 | 25.37 | $25.41 | 16303 |
| 2025-02-03 | 25.36 | $25.37 | 14909 |
| 2025-01-31 | 25.35 | $25.26 | 51231 |
| 2025-01-30 | 25.38 | $25.41 | 15523 |
| 2025-01-29 | 25.37 | $25.43 | 14332 |
| 2025-01-28 | 25.35 | $25.41 | 17523 |
| 2025-01-27 | 25.33 | $25.36 | 24107 |
| 2025-01-24 | 25.33 | $25.38 | 17903 |
| 2025-01-23 | 25.32 | $25.40 | 8445 |
| 2025-01-22 | 25.30 | $25.44 | 23431 |
| 2025-01-21 | 25.26 | $25.44 | 19300 |
| 2025-01-17 | 25.22 | $25.32 | 29605 |
| 2025-01-16 | 25.20 | $25.31 | 48806 |
| 2025-01-15 | 25.19 | $25.20 | 62300 |
| 2025-01-14 | 25.21 | $25.20 | 56500 |
| 2025-01-13 | 25.24 | $25.20 | 53824 |
| 2025-01-10 | 25.27 | $25.15 | 37200 |
| 2025-01-08 | 25.33 | $25.31 | 21500 |
| 2025-01-07 | 25.35 | $25.22 | 39400 |
| 2025-01-06 | 25.41 | $25.26 | 55300 |
| 2025-01-03 | 25.46 | $25.25 | 20209 |
| 2025-01-02 | 25.53 | $25.33 | 47034 |
| 2024-12-31 | 25.59 | $25.44 | 332400 |
| 2024-12-30 | 25.63 | $25.65 | 62000 |
| 2024-12-27 | 25.60 | $25.60 | 46000 |
| 2024-12-26 | 25.59 | $25.64 | 21700 |
| 2024-12-24 | 25.56 | $25.60 | 24400 |
| 2024-12-23 | 25.53 | $25.64 | 150200 |
| 2024-12-20 | 25.49 | $25.52 | 16819 |
| 2024-12-19 | 25.47 | $25.46 | 50600 |
| 2024-12-18 | 25.47 | $25.44 | 29000 |
| 2024-12-17 | 25.47 | $25.46 | 20345 |
| 2024-12-16 | 25.47 | $25.47 | 31200 |
| 2024-12-13 | 25.46 | $25.47 | 12236 |
| 2024-12-12 | 25.45 | $25.47 | 30646 |
| 2024-12-11 | 25.43 | $25.46 | 21649 |
| 2024-12-10 | 25.42 | $25.42 | 22628 |
| 2024-12-09 | 25.41 | $25.42 | 22800 |
| 2024-12-06 | 25.40 | $25.42 | 12046 |
| 2024-12-05 | 25.39 | $25.40 | 33600 |
| 2024-12-04 | 25.38 | $25.39 | 54200 |
| 2024-12-03 | 25.37 | $25.43 | 15545 |
| 2024-12-02 | 25.35 | $25.45 | 42010 |
| 2024-11-29 | 25.32 | $25.25 | 190600 |
| 2024-11-27 | 25.35 | $25.36 | 17610 |
| 2024-11-26 | 25.34 | $25.31 | 35904 |
| 2024-11-25 | 25.35 | $25.28 | 30800 |
| 2024-11-22 | 25.37 | $25.28 | 30115 |
| 2024-11-21 | 25.39 | $25.37 | 23600 |
| 2024-11-20 | 25.39 | $25.38 | 26500 |
| 2024-11-19 | 25.38 | $25.33 | 22742 |
| 2024-11-18 | 25.39 | $25.36 | 18025 |
| 2024-11-15 | 25.39 | $25.35 | 25200 |
| 2024-11-14 | 25.40 | $25.38 | 16447 |
| 2024-11-13 | 25.39 | $25.40 | 44740 |
| 2024-11-12 | 25.37 | $25.37 | 34300 |
| 2024-11-11 | 25.36 | $25.28 | 47000 |
| 2024-11-08 | 25.38 | $25.46 | 41500 |
| 2024-11-07 | 25.34 | $25.37 | 28613 |
| 2024-11-06 | 25.31 | $25.36 | 68140 |
| 2024-11-05 | 25.29 | $25.33 | 37400 |
| 2024-11-04 | 25.27 | $25.38 | 20800 |
| 2024-11-01 | 25.23 | $25.33 | 32440 |
| 2024-10-31 | 25.19 | $25.27 | 90227 |
| 2024-10-30 | 25.17 | $25.17 | 137527 |
| 2024-10-29 | 25.17 | $25.15 | 51300 |
| 2024-10-28 | 25.18 | $25.17 | 59619 |
| 2024-10-25 | 25.19 | $25.18 | 45000 |
| 2024-10-24 | 25.19 | $25.19 | 35428 |
| 2024-10-23 | 25.19 | $25.23 | 55011 |
| 2024-10-22 | 25.18 | $25.22 | 20000 |
| 2024-10-21 | 25.17 | $25.18 | 48515 |
| 2024-10-18 | 25.17 | $25.20 | 21200 |
| 2024-10-17 | 25.16 | $25.17 | 20700 |
| 2024-10-16 | 25.16 | $25.20 | 42100 |
| 2024-10-15 | 25.16 | $25.26 | 24128 |
| 2024-10-14 | 25.13 | $25.19 | 22600 |
| 2024-10-11 | 25.12 | $25.18 | 29200 |
| 2024-10-10 | 25.11 | $25.11 | 67430 |
| 2024-10-09 | 25.12 | $25.09 | 66100 |
| 2024-10-08 | 25.14 | $25.10 | 17200 |
| 2024-10-07 | 25.15 | $25.08 | 49103 |
| 2024-10-04 | 25.19 | $25.07 | 63230 |
| 2024-10-03 | 25.23 | $25.07 | 58026 |
| 2024-10-02 | 25.27 | $25.08 | 83901 |
| 2024-10-01 | 25.33 | $25.02 | 154700 |
| 2024-09-30 | 25.41 | $25.28 | 156200 |
| 2024-09-27 | 25.43 | $25.39 | 33000 |
| 2024-09-26 | 25.42 | $25.37 | 25300 |
| 2024-09-25 | 25.41 | $25.37 | 25926 |
| 2024-09-24 | 25.39 | $25.42 | 32500 |
| 2024-09-23 | 25.35 | $25.30 | 81500 |
| 2024-09-20 | 25.34 | $25.40 | 30108 |
| 2024-09-19 | 25.29 | $25.28 | 98846 |
| 2024-09-18 | 25.27 | $25.21 | 41200 |
| 2024-09-17 | 25.26 | $25.35 | 108300 |
| 2024-09-16 | 25.20 | $25.22 | 86300 |
| 2024-09-13 | 25.18 | $25.20 | 26300 |
| 2024-09-12 | 25.15 | $25.16 | 28400 |
| 2024-09-11 | 25.12 | $25.14 | 9300 |
| 2024-09-10 | 25.10 | $25.15 | 24830 |
| 2024-09-09 | 25.06 | $25.21 | 47327 |
| 2024-09-06 | 25.00 | $25.00 | 33343 |
| 2024-09-05 | 24.99 | $25.01 | 44814 |
| 2024-09-04 | 24.97 | $24.98 | 25316 |
| 2024-09-03 | 24.96 | $24.97 | 31011 |
| 2024-08-30 | 24.95 | $24.91 | 34300 |
| 2024-08-29 | 24.95 | $24.92 | 31821 |
| 2024-08-28 | 24.95 | $24.92 | 12900 |
| 2024-08-27 | 24.95 | $24.96 | 20800 |
| 2024-08-26 | 24.93 | $24.95 | 21515 |
| 2024-08-23 | 24.92 | $24.92 | 12800 |
| 2024-08-22 | 24.91 | $24.92 | 10246 |
| 2024-08-21 | 24.90 | $24.99 | 18500 |
| 2024-08-20 | 24.86 | $24.95 | 9833 |
| 2024-08-19 | 24.83 | $24.91 | 84049 |
| 2024-08-16 | 24.80 | $24.85 | 62600 |
| 2024-08-15 | 24.79 | $24.82 | 37100 |
| 2024-08-14 | 24.79 | $24.81 | 31900 |
| 2024-08-13 | 24.78 | $24.83 | 44630 |
| 2024-08-12 | 24.77 | $24.84 | 33500 |
| 2024-08-09 | 24.75 | $24.85 | 19020 |
| 2024-08-08 | 24.73 | $24.84 | 10846 |
| 2024-08-07 | 24.71 | $24.75 | 18603 |
| 2024-08-06 | 24.71 | $24.71 | 35500 |
| 2024-08-05 | 24.73 | $24.65 | 43221 |
| 2024-08-02 | 24.77 | $24.66 | 42900 |
| 2024-08-01 | 24.81 | $24.83 | 57434 |
| 2024-07-31 | 24.81 | $24.77 | 66306 |
| 2024-07-30 | 24.84 | $24.88 | 248000 |
| 2024-07-29 | 24.83 | $24.82 | 144400 |
| 2024-07-26 | 24.84 | $24.86 | 14300 |
| 2024-07-25 | 24.84 | $24.84 | 26100 |
| 2024-07-24 | 24.85 | $24.86 | 35500 |
| 2024-07-23 | 24.85 | $24.87 | 23006 |
| 2024-07-22 | 24.85 | $24.88 | 17600 |
| 2024-07-19 | 24.85 | $24.90 | 7500 |
| 2024-07-18 | 24.84 | $24.83 | 33200 |
| 2024-07-17 | 24.85 | $24.86 | 9100 |
| 2024-07-16 | 24.85 | $24.96 | 13719 |
| 2024-07-15 | 24.83 | $24.88 | 14900 |
| 2024-07-12 | 24.83 | $24.88 | 26433 |
| 2024-07-11 | 24.82 | $24.84 | 10016 |
| 2024-07-10 | 24.83 | $24.83 | 11400 |
| 2024-07-09 | 24.84 | $24.84 | 25600 |
| 2024-07-08 | 24.86 | $24.84 | 35800 |
| 2024-07-05 | 24.88 | $24.84 | 38345 |
| 2024-07-03 | 24.90 | $24.77 | 26517 |
| 2024-07-02 | 24.95 | $24.80 | 27515 |
| 2024-07-01 | 25.00 | $24.80 | 31100 |
| 2024-06-28 | 25.07 | $25.12 | 22020 |
| 2024-06-27 | 25.04 | $25.10 | 25900 |
| 2024-06-26 | 25.02 | $25.00 | 13544 |
| 2024-06-25 | 25.02 | $25.03 | 12234 |
| 2024-06-24 | 25.01 | $25.01 | 15448 |
| 2024-06-21 | 25.00 | $24.98 | 45800 |
| 2024-06-20 | 25.00 | $24.97 | 28100 |
| 2024-06-18 | 25.01 | $24.96 | 22042 |
| 2024-06-17 | 25.01 | $24.97 | 15600 |
| 2024-06-14 | 25.02 | $25.00 | 17434 |
| 2024-06-13 | 25.01 | $25.00 | 29600 |
| 2024-06-12 | 25.00 | $24.96 | 13007 |
| 2024-06-11 | 25.00 | $24.98 | 15400 |
| 2024-06-10 | 24.99 | $24.95 | 14700 |
| 2024-06-07 | 24.99 | $24.97 | 24445 |
| 2024-06-06 | 24.99 | $24.94 | 35621 |
| 2024-06-05 | 24.98 | $24.98 | 24632 |
| 2024-06-04 | 24.97 | $24.94 | 19700 |
| 2024-06-03 | 24.96 | $24.94 | 19809 |
| 2024-05-31 | 24.95 | $24.98 | 65700 |
| 2024-05-30 | 24.92 | $24.77 | 8400 |
| 2024-05-29 | 24.95 | $24.83 | 16100 |
| 2024-05-28 | 24.96 | $24.93 | 10217 |
| 2024-05-24 | 24.94 | $24.88 | 18400 |
| 2024-05-23 | 24.94 | $24.82 | 47801 |
| 2024-05-22 | 24.95 | $24.95 | 22100 |
| 2024-05-21 | 24.92 | $24.90 | 32301 |
| 2024-05-20 | 24.89 | $24.87 | 34917 |
| 2024-05-17 | 24.87 | $24.82 | 53400 |
| 2024-05-16 | 24.85 | $24.86 | 16702 |
| 2024-05-15 | 24.82 | $24.83 | 33913 |
| 2024-05-14 | 24.78 | $24.75 | 40000 |
| 2024-05-13 | 24.77 | $24.68 | 24300 |
| 2024-05-10 | 24.76 | $24.73 | 28416 |
| 2024-05-09 | 24.74 | $24.80 | 17625 |
| 2024-05-08 | 24.69 | $24.73 | 55331 |
| 2024-05-07 | 24.66 | $24.70 | 39846 |
| 2024-05-06 | 24.62 | $24.72 | 23406 |
| 2024-05-03 | 24.56 | $24.70 | 22900 |
| 2024-05-02 | 24.49 | $24.69 | 71003 |
| 2024-05-01 | 24.42 | $24.68 | 56545 |
| 2024-04-30 | 24.33 | $24.43 | 34141 |
| 2024-04-29 | 24.30 | $24.39 | 29700 |
| 2024-04-26 | 24.28 | $24.33 | 29800 |
| 2024-04-25 | 24.27 | $24.40 | 22000 |
| 2024-04-24 | 24.23 | $24.40 | 60904 |
| 2024-04-23 | 24.20 | $24.38 | 56731 |
| 2024-04-22 | 24.16 | $24.19 | 126300 |
| 2024-04-19 | 24.17 | $24.16 | 125021 |
| 2024-04-18 | 24.20 | $24.21 | 102003 |
| 2024-04-17 | 24.22 | $24.28 | 25900 |
| 2024-04-16 | 24.23 | $24.26 | 35736 |
| 2024-04-15 | 24.24 | $24.14 | 76618 |
| 2024-04-12 | 24.29 | $24.35 | 26700 |
| 2024-04-11 | 24.30 | $24.32 | 21721 |
| 2024-04-10 | 24.31 | $24.29 | 49336 |
| 2024-04-09 | 24.34 | $24.37 | 23116 |
| 2024-04-08 | 24.35 | $24.38 | 24700 |
| 2024-04-05 | 24.36 | $24.28 | 38600 |
| 2024-04-04 | 24.40 | $24.35 | 39200 |
| 2024-04-03 | 24.43 | $24.33 | 29000 |
| 2024-04-02 | 24.48 | $24.34 | 24400 |
| 2024-04-01 | 24.53 | $24.43 | 34200 |
| 2024-03-28 | 24.57 | $24.06 | 116200 |
| 2024-03-27 | 24.73 | $24.66 | 32000 |
| 2024-03-26 | 24.73 | $24.67 | 90632 |
| 2024-03-25 | 24.73 | $24.80 | 17608 |
| 2024-03-22 | 24.68 | $24.80 | 15700 |
| 2024-03-21 | 24.63 | $24.81 | 42845 |
| 2024-03-20 | 24.56 | $24.72 | 70418 |
| 2024-03-19 | 24.50 | $24.56 | 158033 |
| 2024-03-18 | 24.47 | $24.47 | 34433 |
| 2024-03-15 | 24.47 | $24.59 | 45300 |
| 2024-03-14 | 24.43 | $24.43 | 17416 |
| 2024-03-13 | 24.43 | $24.50 | 18800 |
| 2024-03-12 | 24.41 | $24.51 | 15519 |
| 2024-03-11 | 24.39 | $24.40 | 11900 |
| 2024-03-08 | 24.39 | $24.44 | 16107 |
| 2024-03-07 | 24.38 | $24.37 | 29541 |
| 2024-03-06 | 24.38 | $24.42 | 10525 |
| 2024-03-05 | 24.38 | $24.38 | 27803 |
| 2024-03-04 | 24.38 | $24.37 | 46600 |
| 2024-03-01 | 24.39 | $24.27 | 44477 |
| 2024-02-29 | 24.43 | $24.31 | 53520 |
| 2024-02-28 | 24.46 | $24.40 | 19832 |
| 2024-02-27 | 24.48 | $24.42 | 16140 |
| 2024-02-26 | 24.49 | $24.47 | 23500 |
| 2024-02-23 | 24.48 | $24.57 | 25100 |
| 2024-02-22 | 24.44 | $24.51 | 27500 |
| 2024-02-21 | 24.41 | $24.32 | 11812 |
| 2024-02-20 | 24.43 | $24.40 | 24800 |
| 2024-02-16 | 24.42 | $24.44 | 9100 |
| 2024-02-15 | 24.41 | $24.44 | 18100 |
| 2024-02-14 | 24.38 | $24.30 | 15405 |
| 2024-02-13 | 24.40 | $24.38 | 17244 |
| 2024-02-12 | 24.39 | $24.38 | 26823 |
| 2024-02-09 | 24.37 | $24.37 | 37500 |
| 2024-02-08 | 24.36 | $24.33 | 20900 |
| 2024-02-07 | 24.35 | $24.13 | 15500 |
| 2024-02-06 | 24.40 | $24.23 | 15000 |
| 2024-02-05 | 24.43 | $24.25 | 5000 |
| 2024-02-02 | 24.45 | $24.29 | 17624 |
| 2024-02-01 | 24.46 | $24.38 | 26400 |
| 2024-01-31 | 24.44 | $24.29 | 30300 |
| 2024-01-30 | 24.44 | $24.32 | 23100 |
| 2024-01-29 | 24.43 | $24.30 | 25703 |
| 2024-01-26 | 24.42 | $24.37 | 24300 |
| 2024-01-25 | 24.38 | $24.44 | 39800 |
| 2024-01-24 | 24.31 | $24.21 | 21213 |
| 2024-01-23 | 24.28 | $24.28 | 8000 |
| 2024-01-22 | 24.23 | $24.19 | 21600 |
| 2024-01-19 | 24.18 | $24.33 | 27500 |
| 2024-01-18 | 24.08 | $24.12 | 25000 |
| 2024-01-17 | 24.02 | $24.14 | 39100 |
| 2024-01-16 | 23.93 | $24.15 | 21246 |
| 2024-01-12 | 23.82 | $24.15 | 27902 |
| 2024-01-11 | 23.68 | $23.90 | 35500 |
| 2024-01-10 | 23.59 | $23.87 | 26126 |
| 2024-01-09 | 23.49 | $23.78 | 17041 |
| 2024-01-08 | 23.39 | $23.67 | 22400 |
| 2024-01-05 | 23.31 | $23.21 | 62034 |
| 2024-01-04 | 23.35 | $23.28 | 10819 |
| 2024-01-03 | 23.38 | $23.15 | 12723 |
| 2024-01-02 | 23.45 | $23.18 | 23225 |
| 2023-12-29 | 23.53 | $23.18 | 623720 |
| 2023-12-28 | 23.63 | $23.29 | 49118 |
| 2023-12-27 | 23.71 | $23.77 | 14200 |
| 2023-12-26 | 23.65 | $23.54 | 41820 |
| 2023-12-22 | 23.65 | $23.65 | 19400 |
| 2023-12-21 | 23.62 | $23.63 | 16138 |
| 2023-12-20 | 23.58 | $23.47 | 117900 |
| 2023-12-19 | 23.58 | $23.55 | 38900 |
| 2023-12-18 | 23.54 | $23.60 | 36800 |
| 2023-12-15 | 23.49 | $23.51 | 78900 |
| 2023-12-14 | 23.44 | $23.40 | 49219 |
| 2023-12-13 | 23.42 | $23.29 | 36621 |
| 2023-12-12 | 23.43 | $23.23 | 5902 |
| 2023-12-11 | 23.45 | $23.13 | 26404 |
| 2023-12-08 | 23.50 | $23.23 | 37230 |
| 2023-12-07 | 23.54 | $23.40 | 10722 |
| 2023-12-06 | 23.52 | $23.39 | 18131 |
| 2023-12-05 | 23.49 | $23.37 | 31744 |
| 2023-12-04 | 23.46 | $23.39 | 15616 |
| 2023-12-01 | 23.41 | $23.44 | 15728 |
| 2023-11-30 | 23.33 | $23.45 | 73229 |
| 2023-11-29 | 23.23 | $22.98 | 18447 |
| 2023-11-28 | 23.25 | $22.98 | 11300 |
| 2023-11-27 | 23.27 | $22.96 | 26007 |
| 2023-11-24 | 23.29 | $23.02 | 8530 |
| 2023-11-22 | 23.30 | $23.34 | 20283 |
| 2023-11-21 | 23.20 | $23.16 | 3800 |
| 2023-11-20 | 23.13 | $23.26 | 16026 |
| 2023-11-17 | 23.01 | $23.25 | 95211 |
| 2023-11-16 | 22.87 | $23.24 | 46100 |
| 2023-11-15 | 22.69 | $23.17 | 50730 |
| 2023-11-14 | 22.49 | $23.00 | 45503 |
| 2023-11-13 | 22.30 | $22.45 | 10122 |
| 2023-11-10 | 22.24 | $22.42 | 7500 |
| 2023-11-09 | 22.19 | $22.35 | 13807 |
| 2023-11-08 | 22.14 | $22.51 | 10000 |
| 2023-11-07 | 22.04 | $22.47 | 21715 |
| 2023-11-06 | 21.92 | $22.52 | 32938 |
| 2023-11-03 | 21.77 | $22.74 | 37500 |
| 2023-11-02 | 21.53 | $22.28 | 68500 |
| 2023-11-01 | 21.38 | $21.98 | 45700 |
| 2023-10-31 | 21.31 | $21.29 | 268400 |
| 2023-10-30 | 21.45 | $21.08 | 79907 |
| 2023-10-27 | 21.69 | $21.24 | 83212 |
| 2023-10-26 | 21.94 | $21.72 | 73807 |
| 2023-10-25 | 22.11 | $21.96 | 47000 |
| 2023-10-24 | 22.23 | $22.19 | 40800 |
| 2023-10-23 | 22.32 | $22.32 | 17821 |
| 2023-10-20 | 22.40 | $22.35 | 18400 |
| 2023-10-19 | 22.48 | $22.34 | 17734 |
| 2023-10-18 | 22.60 | $22.55 | 52028 |
| 2023-10-17 | 22.67 | $22.68 | 18500 |
| 2023-10-16 | 22.73 | $22.83 | 15400 |
| 2023-10-13 | 22.75 | $22.81 | 8600 |
| 2023-10-12 | 22.79 | $22.91 | 38000 |
| 2023-10-11 | 22.80 | $22.86 | 35800 |
| 2023-10-10 | 22.85 | $22.95 | 24000 |
| 2023-10-09 | 22.87 | $22.91 | 33342 |
| 2023-10-06 | 22.92 | $22.98 | 12937 |
| 2023-10-05 | 22.96 | $22.65 | 16308 |
| 2023-10-04 | 23.12 | $22.60 | 35800 |
| 2023-10-03 | 23.33 | $22.78 | 50328 |
| 2023-10-02 | 23.53 | $23.12 | 32146 |
| 2023-09-29 | 23.66 | $23.54 | 51003 |
| 2023-09-28 | 23.69 | $23.44 | 38621 |
| 2023-09-27 | 23.76 | $23.75 | 16733 |
| 2023-09-26 | 23.74 | $23.66 | 31300 |
| 2023-09-25 | 23.75 | $23.75 | 23112 |
| 2023-09-22 | 23.73 | $23.77 | 22004 |
| 2023-09-21 | 23.69 | $23.69 | 16800 |
| 2023-09-20 | 23.67 | $23.77 | 25500 |
| 2023-09-19 | 23.62 | $23.85 | 19408 |
| 2023-09-18 | 23.53 | $23.64 | 21000 |
| 2023-09-15 | 23.49 | $23.39 | 24300 |
| 2023-09-14 | 23.51 | $23.50 | 22213 |
| 2023-09-13 | 23.50 | $23.49 | 7100 |
| 2023-09-12 | 23.50 | $23.50 | 17935 |
| 2023-09-11 | 23.49 | $23.25 | 15327 |
| 2023-09-08 | 23.55 | $23.47 | 10600 |
| 2023-09-07 | 23.56 | $23.52 | 21143 |
| 2023-09-06 | 23.55 | $23.46 | 20449 |
| 2023-09-05 | 23.55 | $23.63 | 18600 |
| 2023-09-01 | 23.50 | $23.81 | 24000 |
| 2023-08-31 | 23.38 | $23.94 | 98014 |
| 2023-08-30 | 23.19 | $23.20 | 49749 |
| 2023-08-29 | 23.19 | $23.38 | 12115 |
| 2023-08-28 | 23.13 | $23.17 | 13700 |
| 2023-08-25 | 23.13 | $23.27 | 12500 |
| 2023-08-24 | 23.10 | $23.12 | 13012 |
| 2023-08-23 | 23.11 | $23.10 | 17500 |
| 2023-08-22 | 23.13 | $22.85 | 19500 |
| 2023-08-21 | 23.23 | $22.96 | 24500 |
| 2023-08-18 | 23.32 | $23.35 | 24300 |
| 2023-08-17 | 23.30 | $23.34 | 10700 |
| 2023-08-16 | 23.28 | $23.33 | 21823 |
| 2023-08-15 | 23.26 | $23.24 | 15600 |
| 2023-08-14 | 23.26 | $23.19 | 14200 |
| 2023-08-11 | 23.27 | $23.26 | 14208 |
| 2023-08-10 | 23.27 | $23.25 | 13043 |
| 2023-08-09 | 23.27 | $23.30 | 21400 |
| 2023-08-08 | 23.24 | $23.26 | 23300 |
| 2023-08-07 | 23.23 | $23.29 | 19910 |
| 2023-08-04 | 23.20 | $23.27 | 48800 |
| 2023-08-03 | 23.16 | $23.10 | 35319 |
| 2023-08-02 | 23.18 | $23.00 | 42600 |
| 2023-08-01 | 23.22 | $23.10 | 20933 |
| 2023-07-31 | 23.24 | $23.17 | 74600 |
| 2023-07-28 | 23.24 | $23.35 | 44307 |
| 2023-07-27 | 23.18 | $23.27 | 74800 |
| 2023-07-26 | 23.13 | $23.27 | 52800 |
| 2023-07-25 | 23.06 | $23.02 | 16600 |
| 2023-07-24 | 23.06 | $22.96 | 20300 |
| 2023-07-21 | 23.08 | $22.90 | 10200 |
| 2023-07-20 | 23.11 | $22.98 | 10700 |
| 2023-07-19 | 23.13 | $23.07 | 15500 |
| 2023-07-18 | 23.12 | $22.99 | 32300 |
| 2023-07-17 | 23.12 | $22.90 | 21000 |
| 2023-07-14 | 23.15 | $23.09 | 11429 |
| 2023-07-13 | 23.12 | $23.17 | 13527 |
| 2023-07-12 | 23.06 | $23.15 | 16612 |
| 2023-07-11 | 22.99 | $23.17 | 55023 |
| 2023-07-10 | 22.89 | $23.03 | 54706 |
| 2023-07-07 | 22.81 | $22.70 | 14800 |
| 2023-07-06 | 22.81 | $22.60 | 31200 |
| 2023-07-05 | 22.84 | $22.87 | 18300 |
| 2023-07-03 | 22.78 | $22.62 | 11400 |
| 2023-06-30 | 22.80 | $22.60 | 124821 |
| 2023-06-29 | 22.81 | $22.33 | 40211 |
| 2023-06-28 | 22.91 | $22.72 | 49500 |
| 2023-06-27 | 22.90 | $23.00 | 21600 |
| 2023-06-26 | 22.80 | $22.80 | 32941 |
| 2023-06-23 | 22.72 | $22.80 | 49543 |
| 2023-06-22 | 22.63 | $22.64 | 16548 |
| 2023-06-21 | 22.57 | $22.66 | 52900 |
| 2023-06-20 | 22.48 | $22.46 | 57647 |
| 2023-06-16 | 22.42 | $22.12 | 259210 |
| 2023-06-15 | 22.46 | $22.50 | 195418 |
| 2023-06-14 | 22.38 | $22.10 | 107240 |
| 2023-06-13 | 22.41 | $22.23 | 27900 |
| 2023-06-12 | 22.39 | $22.21 | 27100 |
| 2023-06-09 | 22.38 | $22.29 | 8640 |
| 2023-06-08 | 22.32 | $22.25 | 24447 |
| 2023-06-07 | 22.26 | $22.29 | 18500 |
| 2023-06-06 | 22.17 | $22.24 | 16530 |
| 2023-06-05 | 22.08 | $22.12 | 17600 |
| 2023-06-02 | 21.99 | $22.31 | 17300 |
| 2023-06-01 | 21.81 | $22.02 | 37649 |
| 2023-05-31 | 21.69 | $22.02 | 104900 |
| 2023-05-30 | 21.54 | $21.54 | 11700 |
| 2023-05-26 | 21.50 | $21.53 | 37523 |
| 2023-05-25 | 21.46 | $21.23 | 28100 |
| 2023-05-24 | 21.50 | $21.55 | 31100 |
| 2023-05-23 | 21.44 | $21.75 | 33945 |
| 2023-05-22 | 21.31 | $21.61 | 37000 |
| 2023-05-19 | 21.19 | $21.30 | 9100 |
| 2023-05-18 | 21.14 | $21.37 | 31204 |
| 2023-05-17 | 21.05 | $20.95 | 82231 |
| 2023-05-16 | 21.08 | $21.03 | 23320 |
| 2023-05-15 | 21.10 | $21.10 | 14841 |
| 2023-05-12 | 21.09 | $21.16 | 47200 |
| 2023-05-11 | 21.06 | $20.80 | 41812 |
| 2023-05-10 | 21.14 | $21.05 | 14800 |
| 2023-05-09 | 21.15 | $20.91 | 63835 |
| 2023-05-08 | 21.22 | $21.08 | 27500 |
| 2023-05-05 | 21.24 | $21.20 | 27532 |
| 2023-05-04 | 21.23 | $20.80 | 45732 |
| 2023-05-03 | 21.34 | $21.06 | 28000 |
| 2023-05-02 | 21.39 | $21.20 | 46600 |
| 2023-05-01 | 21.40 | $21.46 | 27700 |
| 2023-04-28 | 21.34 | $21.55 | 78600 |
| 2023-04-27 | 21.22 | $21.34 | 55747 |
| 2023-04-26 | 21.15 | $21.02 | 9400 |
| 2023-04-25 | 21.16 | $21.05 | 13942 |
| 2023-04-24 | 21.16 | $21.21 | 16322 |
| 2023-04-21 | 21.11 | $21.15 | 23400 |
| 2023-04-20 | 21.07 | $21.10 | 25300 |
| 2023-04-19 | 21.03 | $21.22 | 7900 |
| 2023-04-18 | 20.94 | $21.09 | 15608 |
| 2023-04-17 | 20.88 | $21.18 | 14300 |
| 2023-04-14 | 20.77 | $21.31 | 19700 |
| 2023-04-13 | 20.61 | $21.06 | 8043 |
| 2023-04-12 | 20.48 | $20.87 | 23732 |
| 2023-04-11 | 20.40 | $20.80 | 12616 |
| 2023-04-10 | 20.32 | $20.66 | 14200 |
| 2023-04-06 | 20.28 | $20.59 | 29531 |
| 2023-04-05 | 20.25 | $20.47 | 38900 |
| 2023-04-04 | 20.26 | $20.39 | 47200 |
| 2023-04-03 | 20.31 | $20.62 | 64200 |
| 2023-03-31 | 20.30 | $20.21 | 204800 |
| 2023-03-30 | 20.42 | $20.79 | 33400 |
| 2023-03-29 | 20.40 | $20.94 | 57800 |
| 2023-03-28 | 20.33 | $20.73 | 12740 |
| 2023-03-27 | 20.32 | $20.60 | 40215 |
| 2023-03-24 | 20.36 | $20.30 | 39700 |
| 2023-03-23 | 20.51 | $20.20 | 37305 |
| 2023-03-22 | 20.73 | $21.01 | 14300 |
| 2023-03-21 | 20.76 | $20.91 | 19900 |
| 2023-03-20 | 20.83 | $21.04 | 58413 |
| 2023-03-17 | 20.88 | $20.75 | 78200 |
| 2023-03-16 | 21.04 | $21.17 | 52013 |
| 2023-03-15 | 21.12 | $20.25 | 53100 |
| 2023-03-14 | 21.50 | $20.66 | 56548 |
| 2023-03-13 | 21.85 | $21.20 | 70600 |
| 2023-03-10 | 22.10 | $21.58 | 80844 |
| 2023-03-09 | 22.29 | $21.82 | 104200 |
| 2023-03-08 | 22.44 | $22.54 | 29000 |
| 2023-03-07 | 22.40 | $22.45 | 34320 |
| 2023-03-06 | 22.37 | $22.51 | 74522 |
| 2023-03-03 | 22.32 | $22.41 | 41709 |
| 2023-03-02 | 22.29 | $22.23 | 56400 |
| 2023-03-01 | 22.31 | $22.31 | 41248 |
| 2023-02-28 | 22.30 | $22.47 | 72944 |
| 2023-02-27 | 22.25 | $22.30 | 43008 |
| 2023-02-24 | 22.23 | $22.25 | 20100 |
| 2023-02-23 | 22.22 | $22.17 | 36000 |
| 2023-02-22 | 22.23 | $22.10 | 46600 |
| 2023-02-21 | 22.27 | $22.01 | 41901 |
| 2023-02-17 | 22.34 | $22.25 | 28924 |
| 2023-02-16 | 22.35 | $22.15 | 23800 |
| 2023-02-15 | 22.39 | $22.32 | 50503 |
| 2023-02-14 | 22.39 | $22.19 | 21802 |
| 2023-02-13 | 22.41 | $22.17 | 69300 |
| 2023-02-10 | 22.45 | $22.11 | 70600 |
| 2023-02-09 | 22.51 | $22.19 | 28040 |
| 2023-02-08 | 22.55 | $22.23 | 21600 |
| 2023-02-07 | 22.58 | $22.19 | 20600 |
| 2023-02-06 | 22.63 | $22.23 | 20004 |
| 2023-02-03 | 22.66 | $22.42 | 19000 |
| 2023-02-02 | 22.63 | $22.58 | 28705 |
| 2023-02-01 | 22.54 | $22.55 | 17707 |
| 2023-01-31 | 22.43 | $22.40 | 61517 |
| 2023-01-30 | 22.33 | $22.24 | 47142 |
| 2023-01-27 | 22.26 | $22.12 | 44223 |
| 2023-01-26 | 22.20 | $22.22 | 22916 |
| 2023-01-25 | 22.09 | $22.22 | 27800 |
| 2023-01-24 | 21.94 | $22.11 | 29000 |
| 2023-01-23 | 21.80 | $22.02 | 69918 |
| 2023-01-20 | 21.64 | $21.92 | 28000 |
| 2023-01-19 | 21.47 | $21.76 | 38900 |
| 2023-01-18 | 21.32 | $21.62 | 43812 |
| 2023-01-17 | 21.17 | $21.45 | 17418 |
| 2023-01-13 | 21.04 | $21.31 | 38812 |
| 2023-01-12 | 20.93 | $21.32 | 49600 |
| 2023-01-11 | 20.78 | $21.13 | 32811 |
| 2023-01-10 | 20.66 | $21.00 | 49900 |
| 2023-01-09 | 20.56 | $20.87 | 25934 |
| 2023-01-06 | 20.48 | $20.94 | 33200 |
| 2023-01-05 | 20.36 | $20.64 | 15626 |
| 2023-01-04 | 20.31 | $20.60 | 84000 |
| 2023-01-03 | 20.26 | $20.31 | 38900 |
| 2022-12-30 | 20.30 | $19.89 | 131023 |
| 2022-12-29 | 20.48 | $20.19 | 86614 |
| 2022-12-28 | 20.62 | $20.61 | 48500 |
| 2022-12-27 | 20.64 | $20.70 | 21700 |
| 2022-12-23 | 20.65 | $20.69 | 23503 |
| 2022-12-22 | 20.67 | $20.52 | 99400 |
| 2022-12-21 | 20.74 | $20.72 | 43000 |
| 2022-12-20 | 20.76 | $20.75 | 22634 |
| 2022-12-19 | 20.78 | $20.71 | 18900 |
| 2022-12-16 | 20.82 | $20.80 | 48718 |
| 2022-12-15 | 20.84 | $20.59 | 35314 |
| 2022-12-14 | 20.93 | $20.76 | 19900 |
| 2022-12-13 | 20.98 | $20.85 | 32448 |
| 2022-12-12 | 21.02 | $20.40 | 37900 |
| 2022-12-09 | 21.20 | $20.51 | 45000 |
| 2022-12-08 | 21.38 | $20.98 | 18300 |
| 2022-12-07 | 21.46 | $20.90 | 90500 |
| 2022-12-06 | 21.56 | $21.10 | 35300 |
| 2022-12-05 | 21.62 | $21.20 | 28526 |
| 2022-12-02 | 21.66 | $21.42 | 11037 |
| 2022-12-01 | 21.63 | $21.35 | 32022 |
| 2022-11-30 | 21.60 | $21.58 | 116300 |
| 2022-11-29 | 21.49 | $21.03 | 42729 |
| 2022-11-28 | 21.51 | $21.10 | 21517 |
| 2022-11-25 | 21.51 | $21.23 | 14700 |
| 2022-11-23 | 21.47 | $21.20 | 47000 |
| 2022-11-22 | 21.41 | $21.15 | 32127 |
| 2022-11-21 | 21.34 | $21.00 | 51215 |
| 2022-11-18 | 21.30 | $21.01 | 32200 |
| 2022-11-17 | 21.23 | $20.75 | 70100 |
| 2022-11-16 | 21.23 | $21.25 | 74200 |
| 2022-11-15 | 21.05 | $21.18 | 50800 |
| 2022-11-14 | 20.85 | $20.75 | 30240 |
| 2022-11-11 | 20.73 | $21.21 | 27219 |
| 2022-11-10 | 20.43 | $21.05 | 82600 |
| 2022-11-09 | 20.12 | $20.46 | 43800 |
| 2022-11-08 | 19.91 | $20.65 | 77000 |
| 2022-11-07 | 19.60 | $20.25 | 96511 |
| 2022-11-04 | 19.34 | $19.83 | 57920 |
| 2022-11-03 | 19.17 | $19.59 | 61909 |
| 2022-11-02 | 19.03 | $19.75 | 59730 |
| 2022-11-01 | 18.82 | $19.45 | 56400 |
| 2022-10-31 | 18.65 | $19.60 | 74700 |
| 2022-10-28 | 18.42 | $19.42 | 59100 |
| 2022-10-27 | 18.20 | $19.20 | 99027 |
| 2022-10-26 | 18.01 | $19.04 | 79700 |
| 2022-10-25 | 17.84 | $18.74 | 108746 |
| 2022-10-24 | 17.75 | $18.10 | 173800 |
| 2022-10-21 | 17.86 | $17.90 | 88609 |
| 2022-10-20 | 18.07 | $17.99 | 120300 |
| 2022-10-19 | 18.32 | $18.20 | 189715 |
| 2022-10-18 | 18.57 | $18.60 | 109500 |
| 2022-10-17 | 18.77 | $18.68 | 42700 |
| 2022-10-14 | 18.99 | $18.83 | 67145 |
| 2022-10-13 | 19.24 | $19.14 | 59512 |
| 2022-10-12 | 19.45 | $19.43 | 43800 |
| 2022-10-11 | 19.63 | $19.64 | 45300 |
| 2022-10-10 | 19.80 | $19.41 | 76600 |
| 2022-10-07 | 20.08 | $20.06 | 36200 |
| 2022-10-06 | 20.24 | $20.12 | 32501 |
| 2022-10-05 | 20.42 | $20.30 | 23300 |
| 2022-10-04 | 20.59 | $20.86 | 54500 |
| 2022-10-03 | 20.63 | $20.53 | 49700 |
| 2022-09-30 | 20.79 | $20.60 | 125749 |
| 2022-09-29 | 20.98 | $20.38 | 38217 |
| 2022-09-28 | 21.28 | $20.87 | 47400 |
| 2022-09-27 | 21.50 | $20.57 | 49500 |
| 2022-09-26 | 21.87 | $21.36 | 43800 |
| 2022-09-23 | 22.08 | $21.81 | 70909 |
| 2022-09-22 | 22.18 | $22.05 | 49300 |
| 2022-09-21 | 22.23 | $22.06 | 18500 |
| 2022-09-20 | 22.29 | $22.19 | 56400 |
| 2022-09-19 | 22.33 | $22.40 | 60543 |
| 2022-09-16 | 22.30 | $22.28 | 68500 |
| 2022-09-15 | 22.31 | $22.22 | 30200 |
| 2022-09-14 | 22.33 | $22.30 | 17900 |
| 2022-09-13 | 22.34 | $22.43 | 50702 |
| 2022-09-12 | 22.30 | $22.50 | 44045 |
| 2022-09-09 | 22.23 | $22.44 | 70800 |
| 2022-09-08 | 22.17 | $22.50 | 81900 |
| 2022-09-07 | 22.08 | $22.12 | 124800 |
| 2022-09-06 | 22.08 | $22.00 | 21800 |
| 2022-09-02 | 22.13 | $22.04 | 21619 |
| 2022-09-01 | 22.18 | $22.12 | 33138 |
| 2022-08-31 | 22.21 | $22.23 | 38621 |
| 2022-08-30 | 22.21 | $22.14 | 17427 |
| 2022-08-29 | 22.24 | $22.44 | 32231 |
| 2022-08-26 | 22.19 | $22.05 | 76000 |
| 2022-08-25 | 22.24 | $22.00 | 40344 |
| 2022-08-24 | 22.33 | $22.05 | 43300 |
| 2022-08-23 | 22.41 | $22.08 | 50917 |
| 2022-08-22 | 22.51 | $22.14 | 20333 |
| 2022-08-19 | 22.60 | $22.26 | 36200 |
| 2022-08-18 | 22.67 | $22.26 | 53100 |
| 2022-08-17 | 22.76 | $22.36 | 39300 |
| 2022-08-16 | 22.83 | $22.50 | 41000 |
| 2022-08-15 | 22.86 | $22.58 | 51645 |
| 2022-08-12 | 22.87 | $22.60 | 33108 |
| 2022-08-11 | 22.87 | $22.47 | 26801 |
| 2022-08-10 | 22.90 | $22.61 | 45400 |
| 2022-08-09 | 22.89 | $22.66 | 21200 |
| 2022-08-08 | 22.85 | $22.68 | 24143 |
| 2022-08-05 | 22.80 | $22.47 | 29700 |
| 2022-08-04 | 22.79 | $22.69 | 56100 |
| 2022-08-03 | 22.70 | $22.79 | 30200 |
| 2022-08-02 | 22.55 | $22.93 | 52900 |
| 2022-08-01 | 22.31 | $22.83 | 46800 |
| 2022-07-29 | 22.06 | $22.62 | 56232 |
| 2022-07-28 | 21.81 | $22.00 | 34700 |
| 2022-07-27 | 21.70 | $21.83 | 16231 |
| 2022-07-26 | 21.61 | $21.74 | 12200 |
| 2022-07-25 | 21.54 | $21.84 | 15500 |
| 2022-07-22 | 21.42 | $21.69 | 12433 |
| 2022-07-21 | 21.32 | $21.54 | 30200 |
| 2022-07-20 | 21.24 | $21.57 | 21507 |
| 2022-07-19 | 21.14 | $21.40 | 7801 |
| 2022-07-18 | 21.08 | $21.30 | 30000 |
| 2022-07-15 | 21.04 | $21.25 | 18400 |
| 2022-07-14 | 21.00 | $21.17 | 21500 |
| 2022-07-13 | 21.00 | $21.16 | 26500 |
| 2022-07-12 | 20.99 | $21.16 | 25325 |
| 2022-07-11 | 20.99 | $21.16 | 15600 |
| 2022-07-08 | 21.00 | $21.10 | 19206 |
| 2022-07-07 | 21.04 | $21.18 | 56738 |
| 2022-07-06 | 21.06 | $21.15 | 36409 |
| 2022-07-05 | 21.10 | $21.38 | 30600 |
| 2022-07-01 | 21.09 | $21.69 | 131748 |
| 2022-06-30 | 20.98 | $21.12 | 159300 |
| 2022-06-29 | 21.04 | $21.18 | 70500 |
| 2022-06-28 | 21.10 | $21.30 | 48606 |
| 2022-06-27 | 21.14 | $21.25 | 32837 |
| 2022-06-24 | 21.22 | $21.36 | 52100 |
| 2022-06-23 | 21.28 | $21.16 | 47300 |
| 2022-06-22 | 21.44 | $21.19 | 30100 |
| 2022-06-21 | 21.62 | $21.34 | 90820 |
| 2022-06-17 | 21.81 | $21.08 | 77900 |
| 2022-06-16 | 22.12 | $20.85 | 121900 |
| 2022-06-15 | 22.59 | $22.06 | 34146 |
| 2022-06-14 | 22.77 | $21.86 | 28408 |
| 2022-06-13 | 23.05 | $22.28 | 65700 |
| 2022-06-10 | 23.26 | $22.99 | 28811 |
| 2022-06-09 | 23.29 | $23.19 | 21500 |
| 2022-06-08 | 23.27 | $23.32 | 19546 |
| 2022-06-07 | 23.19 | $23.16 | 18000 |
| 2022-06-06 | 23.14 | $23.24 | 35600 |
| 2022-06-03 | 23.06 | $23.50 | 14417 |
| 2022-06-02 | 22.87 | $23.40 | 33400 |
| 2022-06-01 | 22.67 | $23.40 | 43800 |
| 2022-05-31 | 22.43 | $23.55 | 76139 |
| 2022-05-27 | 22.10 | $23.00 | 52100 |
| 2022-05-26 | 21.87 | $22.49 | 46000 |
| 2022-05-25 | 21.76 | $22.19 | 35709 |
| 2022-05-24 | 21.73 | $22.00 | 17627 |
| 2022-05-23 | 21.76 | $22.00 | 23200 |
| 2022-05-20 | 21.81 | $21.80 | 10200 |
| 2022-05-19 | 21.94 | $21.90 | 35900 |
| 2022-05-18 | 22.08 | $21.83 | 42300 |
| 2022-05-17 | 22.28 | $22.00 | 25643 |
| 2022-05-16 | 22.48 | $22.18 | 45600 |
| 2022-05-13 | 22.67 | $22.33 | 103800 |
| 2022-05-12 | 22.86 | $22.49 | 80600 |
| 2022-05-11 | 23.05 | $23.14 | 26347 |
| 2022-05-10 | 23.08 | $23.00 | 17803 |
| 2022-05-09 | 23.17 | $22.97 | 26804 |
| 2022-05-06 | 23.29 | $23.14 | 48300 |
| 2022-05-05 | 23.39 | $23.20 | 53000 |
| 2022-05-04 | 23.49 | $23.34 | 50500 |
| 2022-05-03 | 23.57 | $23.44 | 33325 |
| 2022-05-02 | 23.65 | $23.77 | 33000 |
| 2022-04-29 | 23.63 | $23.96 | 69800 |
| 2022-04-28 | 23.56 | $23.80 | 35900 |
| 2022-04-27 | 23.53 | $23.58 | 14245 |
| 2022-04-26 | 23.56 | $23.68 | 26600 |
| 2022-04-25 | 23.57 | $23.80 | 14742 |
| 2022-04-22 | 23.55 | $23.84 | 25632 |
| 2022-04-21 | 23.51 | $23.84 | 37900 |
| 2022-04-20 | 23.48 | $23.57 | 44438 |
| 2022-04-19 | 23.52 | $23.29 | 55736 |
| 2022-04-18 | 23.67 | $23.38 | 24426 |
| 2022-04-14 | 23.83 | $23.55 | 45100 |
| 2022-04-13 | 23.97 | $23.87 | 18700 |
| 2022-04-12 | 24.05 | $23.84 | 22300 |
| 2022-04-11 | 24.15 | $23.67 | 52346 |
| 2022-04-08 | 24.34 | $24.05 | 26231 |
| 2022-04-07 | 24.44 | $24.08 | 48600 |
| 2022-04-06 | 24.56 | $24.32 | 22300 |
| 2022-04-05 | 24.63 | $24.33 | 59734 |
| 2022-04-04 | 24.70 | $24.50 | 19000 |
| 2022-04-01 | 24.74 | $24.43 | 16500 |
| 2022-03-31 | 24.81 | $24.33 | 27912 |
| 2022-03-30 | 24.92 | $24.86 | 12949 |
| 2022-03-29 | 24.89 | $24.82 | 31400 |
| 2022-03-28 | 24.85 | $24.77 | 14705 |
| 2022-03-25 | 24.83 | $24.82 | 18600 |
| 2022-03-24 | 24.77 | $24.70 | 12800 |
| 2022-03-23 | 24.74 | $24.90 | 42300 |
| 2022-03-22 | 24.64 | $24.83 | 50500 |
| 2022-03-21 | 24.53 | $24.88 | 39012 |
| 2022-03-18 | 24.39 | $24.86 | 24306 |
| 2022-03-17 | 24.22 | $24.57 | 39200 |
| 2022-03-16 | 24.10 | $24.22 | 99100 |
| 2022-03-15 | 24.07 | $24.02 | 16412 |
| 2022-03-14 | 24.10 | $23.90 | 40000 |
| 2022-03-11 | 24.17 | $24.14 | 8006 |
| 2022-03-10 | 24.18 | $24.15 | 21644 |
| 2022-03-09 | 24.20 | $24.23 | 24425 |
| 2022-03-08 | 24.19 | $24.33 | 66429 |
| 2022-03-07 | 24.15 | $24.05 | 36215 |
| 2022-03-04 | 24.20 | $24.39 | 12700 |
| 2022-03-03 | 24.15 | $24.40 | 21000 |
| 2022-03-02 | 24.08 | $24.30 | 15931 |
| 2022-03-01 | 24.04 | $24.27 | 28100 |
| 2022-02-28 | 24.00 | $24.05 | 34100 |
| 2022-02-25 | 24.03 | $24.34 | 27200 |
| 2022-02-24 | 23.97 | $24.13 | 92346 |
| 2022-02-23 | 23.97 | $24.13 | 38217 |
| 2022-02-22 | 23.98 | $24.01 | 59330 |
| 2022-02-18 | 24.03 | $24.21 | 16900 |
| 2022-02-17 | 24.04 | $24.18 | 57933 |
| 2022-02-16 | 24.06 | $24.14 | 55032 |
| 2022-02-15 | 24.10 | $24.12 | 63246 |
| 2022-02-14 | 24.17 | $24.11 | 49400 |
| 2022-02-11 | 24.26 | $24.29 | 47946 |
| 2022-02-10 | 24.31 | $24.47 | 47647 |
| 2022-02-09 | 24.33 | $24.54 | 46546 |
| 2022-02-08 | 24.33 | $24.36 | 78844 |
| 2022-02-07 | 24.39 | $24.25 | 340900 |
| 2022-02-04 | 24.51 | $24.06 | 145093 |
| 2022-02-03 | 24.72 | $24.53 | 99900 |
| 2022-02-02 | 24.83 | $24.75 | 61800 |
| 2022-02-01 | 24.90 | $24.94 | 20338 |
| 2022-01-31 | 24.92 | $25.13 | 31300 |
| 2022-01-28 | 24.90 | $24.80 | 25238 |
| 2022-01-27 | 24.98 | $24.75 | 100900 |
| 2022-01-26 | 25.09 | $24.94 | 51800 |
| 2022-01-25 | 25.17 | $24.97 | 17800 |
| 2022-01-24 | 25.25 | $25.15 | 72100 |
| 2022-01-21 | 25.31 | $25.23 | 79822 |
| 2022-01-20 | 25.34 | $25.22 | 84100 |
| 2022-01-19 | 25.40 | $25.31 | 14318 |
| 2022-01-18 | 25.43 | $25.43 | 30500 |
| 2022-01-14 | 25.44 | $25.46 | 27800 |
| 2022-01-13 | 25.43 | $25.45 | 18428 |
| 2022-01-12 | 25.43 | $25.49 | 10400 |
| 2022-01-11 | 25.42 | $25.45 | 42538 |
| 2022-01-10 | 25.42 | $25.25 | 35314 |
| 2022-01-07 | 25.48 | $25.37 | 9848 |
| 2022-01-06 | 25.52 | $25.47 | 15100 |
| 2022-01-05 | 25.54 | $25.31 | 24900 |
| 2022-01-04 | 25.61 | $25.50 | 18903 |
| 2022-01-03 | 25.63 | $25.62 | 16900 |
| 2021-12-31 | 25.62 | $25.67 | 34745 |
| 2021-12-30 | 25.60 | $25.35 | 22500 |
| 2021-12-29 | 25.66 | $25.67 | 155008 |
| 2021-12-28 | 25.64 | $25.75 | 11526 |
| 2021-12-27 | 25.59 | $25.75 | 16723 |
| 2021-12-23 | 25.53 | $25.74 | 85812 |
| 2021-12-22 | 25.46 | $25.67 | 54100 |
| 2021-12-21 | 25.39 | $25.55 | 14700 |
| 2021-12-20 | 25.35 | $25.44 | 24439 |
| 2021-12-17 | 25.33 | $25.35 | 29100 |
| 2021-12-16 | 25.34 | $25.43 | 55710 |
| 2021-12-15 | 25.33 | $25.37 | 64235 |
| 2021-12-14 | 25.34 | $25.31 | 27700 |
| 2021-12-13 | 25.37 | $25.42 | 6600 |
| 2021-12-10 | 25.37 | $25.40 | 9100 |
| 2021-12-09 | 25.38 | $25.57 | 11900 |
| 2021-12-08 | 25.34 | $25.49 | 144600 |
| 2021-12-07 | 25.32 | $25.40 | 56742 |
| 2021-12-06 | 25.32 | $25.33 | 30710 |
| 2021-12-03 | 25.35 | $25.36 | 16715 |
| 2021-12-02 | 25.38 | $25.28 | 32529 |
| 2021-12-01 | 25.45 | $25.22 | 17002 |
| 2021-11-30 | 25.55 | $25.31 | 58800 |
| 2021-11-29 | 25.64 | $25.69 | 8630 |
| 2021-11-26 | 25.64 | $25.65 | 4200 |
| 2021-11-24 | 25.64 | $25.72 | 6909 |
| 2021-11-23 | 25.63 | $25.50 | 9107 |
| 2021-11-22 | 25.68 | $25.60 | 9216 |
| 2021-11-19 | 25.72 | $25.64 | 7708 |
| 2021-11-18 | 25.75 | $25.54 | 10604 |
| 2021-11-17 | 25.82 | $25.59 | 4632 |
| 2021-11-16 | 25.89 | $25.59 | 15800 |
| 2021-11-15 | 25.97 | $25.71 | 20300 |
| 2021-11-12 | 26.03 | $25.81 | 24412 |
| 2021-11-11 | 26.07 | $25.93 | 8200 |
| 2021-11-10 | 26.08 | $25.92 | 13500 |
| 2021-11-09 | 26.09 | $26.05 | 3901 |
| 2021-11-08 | 26.06 | $26.06 | 18300 |
| 2021-11-05 | 26.01 | $26.04 | 28441 |
| 2021-11-04 | 25.96 | $26.24 | 38804 |
| 2021-11-03 | 25.84 | $25.98 | 5920 |
| 2021-11-02 | 25.77 | $25.97 | 15400 |
| 2021-11-01 | 25.68 | $25.96 | 12744 |
| 2021-10-29 | 25.58 | $25.93 | 63200 |
| 2021-10-28 | 25.46 | $25.79 | 30800 |
| 2021-10-27 | 25.37 | $25.75 | 30745 |
| 2021-10-26 | 25.27 | $25.60 | 70102 |
| 2021-10-25 | 25.19 | $25.30 | 56600 |
| 2021-10-22 | 25.20 | $25.27 | 69345 |
| 2021-10-21 | 25.23 | $25.30 | 27721 |
| 2021-10-20 | 25.25 | $25.29 | 111430 |
| 2021-10-19 | 25.29 | $25.28 | 35125 |
| 2021-10-18 | 25.34 | $25.20 | 97800 |
| 2021-10-15 | 25.43 | $25.43 | 99100 |
| 2021-10-14 | 25.47 | $25.52 | 81424 |
| 2021-10-13 | 25.49 | $25.51 | 82639 |
| 2021-10-12 | 25.52 | $25.64 | 12618 |
| 2021-10-11 | 25.52 | $25.51 | 21000 |
| 2021-10-08 | 25.57 | $25.54 | 26308 |
| 2021-10-07 | 25.62 | $25.58 | 15230 |
| 2021-10-06 | 25.67 | $25.57 | 39430 |
| 2021-10-05 | 25.73 | $25.57 | 7200 |
| 2021-10-04 | 25.81 | $25.57 | 11500 |
| 2021-10-01 | 25.91 | $25.65 | 12000 |
| 2021-09-30 | 26.01 | $25.65 | 42519 |
| 2021-09-29 | 26.13 | $26.00 | 12337 |
| 2021-09-28 | 26.16 | $25.76 | 63633 |
| 2021-09-27 | 26.28 | $26.15 | 12200 |
| 2021-09-24 | 26.29 | $26.21 | 17339 |
| 2021-09-23 | 26.29 | $26.27 | 5000 |
| 2021-09-22 | 26.26 | $26.26 | 37511 |
| 2021-09-21 | 26.23 | $26.29 | 111031 |
| 2021-09-20 | 26.18 | $26.22 | 17308 |
| 2021-09-17 | 26.15 | $26.39 | 200549 |
| 2021-09-16 | 26.04 | $26.25 | 36800 |
| 2021-09-15 | 25.96 | $26.12 | 40600 |
| 2021-09-14 | 25.90 | $25.95 | 27200 |
| 2021-09-13 | 25.88 | $26.14 | 36105 |
| 2021-09-10 | 25.80 | $25.90 | 22623 |
| 2021-09-09 | 25.77 | $25.89 | 11144 |
| 2021-09-08 | 25.75 | $25.77 | 11800 |
| 2021-09-07 | 25.75 | $25.70 | 23212 |
| 2021-09-03 | 25.78 | $25.79 | 27900 |
| 2021-09-02 | 25.79 | $25.77 | 30300 |
| 2021-09-01 | 25.81 | $25.79 | 37200 |
| 2021-08-31 | 25.82 | $25.80 | 49235 |
| 2021-08-30 | 25.84 | $25.83 | 15500 |
| 2021-08-27 | 25.85 | $25.90 | 12729 |
| 2021-08-26 | 25.84 | $25.73 | 93200 |
| 2021-08-25 | 25.88 | $25.79 | 28300 |
| 2021-08-24 | 25.91 | $25.93 | 15200 |
| 2021-08-23 | 25.91 | $25.89 | 19200 |
| 2021-08-20 | 25.91 | $25.91 | 15400 |
| 2021-08-19 | 25.91 | $25.83 | 11400 |
| 2021-08-18 | 25.94 | $25.80 | 9134 |
| 2021-08-17 | 25.98 | $25.87 | 13800 |
| 2021-08-16 | 26.00 | $26.04 | 14400 |
| 2021-08-13 | 25.97 | $26.05 | 10700 |
| 2021-08-12 | 25.94 | $25.93 | 9136 |
| 2021-08-11 | 25.94 | $25.84 | 17106 |
| 2021-08-10 | 25.96 | $25.76 | 23000 |
| 2021-08-09 | 26.01 | $26.07 | 12300 |
| 2021-08-06 | 25.97 | $26.13 | 12034 |
| 2021-08-05 | 25.90 | $26.08 | 32800 |
| 2021-08-04 | 25.84 | $26.03 | 41032 |
| 2021-08-03 | 25.77 | $25.80 | 17500 |
| 2021-08-02 | 25.77 | $26.00 | 19200 |
| 2021-07-30 | 25.70 | $25.75 | 21308 |
| 2021-07-29 | 25.69 | $25.69 | 17800 |
| 2021-07-28 | 25.70 | $25.61 | 7800 |
| 2021-07-27 | 25.74 | $25.69 | 17904 |
| 2021-07-26 | 25.76 | $25.71 | 8700 |
| 2021-07-23 | 25.78 | $25.70 | 33114 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.68
2026-07-20
Close Price
$25.35
Vol: 28885
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.49
Average
51.10
Maximum
71.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 46.68 | $25.35 | 28885 |
| 2026-07-17 | 50.01 | $25.41 | 7800 |
| 2026-07-16 | 47.01 | $25.36 | 5400 |
| 2026-07-15 | 45.78 | $25.34 | 41299 |
| 2026-07-14 | 46.29 | $25.35 | 11625 |
| 2026-07-13 | 45.12 | $25.33 | 21400 |
| 2026-07-10 | 45.12 | $25.33 | 12559 |
| 2026-07-09 | 45.12 | $25.33 | 20511 |
| 2026-07-08 | 45.55 | $25.34 | 26520 |
| 2026-07-07 | 45.55 | $25.34 | 39700 |
| 2026-07-06 | 43.63 | $25.30 | 50303 |
| 2026-07-02 | 36.76 | $25.17 | 28066 |
| 2026-07-01 | 33.82 | $25.12 | 69500 |
| 2026-06-30 | 44.96 | $25.40 | 292303 |
| 2026-06-29 | 51.93 | $25.52 | 87400 |
| 2026-06-26 | 45.21 | $25.42 | 49400 |
| 2026-06-25 | 47.08 | $25.45 | 25210 |
| 2026-06-24 | 47.71 | $25.46 | 28066 |
| 2026-06-23 | 48.32 | $25.47 | 14585 |
| 2026-06-22 | 52.13 | $25.53 | 25596 |
| 2026-06-18 | 57.12 | $25.60 | 26532 |
| 2026-06-17 | 55.97 | $25.58 | 7100 |
| 2026-06-16 | 55.41 | $25.57 | 11463 |
| 2026-06-15 | 59.00 | $25.62 | 18100 |
| 2026-06-12 | 55.73 | $25.56 | 25661 |
| 2026-06-11 | 56.44 | $25.57 | 18100 |
| 2026-06-10 | 54.79 | $25.54 | 24610 |
| 2026-06-09 | 53.11 | $25.51 | 14100 |
| 2026-06-08 | 52.54 | $25.50 | 18923 |
| 2026-06-05 | 54.40 | $25.53 | 16417 |
| 2026-06-04 | 53.88 | $25.52 | 13035 |
| 2026-06-03 | 52.87 | $25.50 | 10400 |
| 2026-06-02 | 57.04 | $25.57 | 4325 |
| 2026-06-01 | 60.26 | $25.62 | 16710 |
| 2026-05-29 | 58.00 | $25.57 | 14331 |
| 2026-05-28 | 59.94 | $25.60 | 10910 |
| 2026-05-27 | 56.24 | $25.52 | 12000 |
| 2026-05-26 | 56.86 | $25.53 | 27510 |
| 2026-05-22 | 59.36 | $25.57 | 8200 |
| 2026-05-21 | 55.66 | $25.49 | 7000 |
| 2026-05-20 | 60.94 | $25.57 | 12523 |
| 2026-05-19 | 58.61 | $25.52 | 17031 |
| 2026-05-18 | 58.61 | $25.52 | 8900 |
| 2026-05-15 | 59.24 | $25.53 | 12000 |
| 2026-05-14 | 61.14 | $25.56 | 9249 |
| 2026-05-13 | 60.74 | $25.55 | 8835 |
| 2026-05-12 | 62.57 | $25.58 | 31215 |
| 2026-05-11 | 61.85 | $25.56 | 16700 |
| 2026-05-08 | 60.00 | $25.51 | 12500 |
| 2026-05-07 | 59.25 | $25.49 | 17200 |
| 2026-05-06 | 62.01 | $25.54 | 19648 |
| 2026-05-05 | 60.62 | $25.50 | 13546 |
| 2026-05-04 | 58.82 | $25.45 | 7232 |
| 2026-05-01 | 60.93 | $25.49 | 5123 |
| 2026-04-30 | 60.59 | $25.48 | 24224 |
| 2026-04-29 | 59.27 | $25.44 | 14400 |
| 2026-04-28 | 57.92 | $25.40 | 12900 |
| 2026-04-27 | 56.90 | $25.37 | 6313 |
| 2026-04-24 | 61.11 | $25.46 | 9200 |
| 2026-04-23 | 63.08 | $25.50 | 18500 |
| 2026-04-22 | 60.99 | $25.43 | 29100 |
| 2026-04-21 | 54.72 | $25.25 | 41500 |
| 2026-04-20 | 52.30 | $25.19 | 41124 |
| 2026-04-17 | 51.89 | $25.18 | 43033 |
| 2026-04-16 | 51.10 | $25.16 | 70641 |
| 2026-04-15 | 50.71 | $25.15 | 86333 |
| 2026-04-14 | 49.57 | $25.12 | 66100 |
| 2026-04-13 | 44.29 | $24.99 | 24200 |
| 2026-04-10 | 44.29 | $24.99 | 72100 |
| 2026-04-09 | 41.74 | $24.93 | 45300 |
| 2026-04-08 | 35.70 | $24.80 | 34030 |
| 2026-04-07 | 28.06 | $24.66 | 34159 |
| 2026-04-06 | 28.52 | $24.68 | 31500 |
| 2026-04-02 | 24.40 | $24.61 | 83234 |
| 2026-04-01 | 21.33 | $24.56 | 105207 |
| 2026-03-31 | 30.87 | $24.96 | 216800 |
| 2026-03-30 | 27.80 | $24.92 | 168818 |
| 2026-03-27 | 31.08 | $25.02 | 42891 |
| 2026-03-26 | 32.54 | $25.06 | 23100 |
| 2026-03-25 | 40.14 | $25.23 | 14600 |
| 2026-03-24 | 38.53 | $25.21 | 20039 |
| 2026-03-23 | 37.74 | $25.20 | 20325 |
| 2026-03-20 | 32.80 | $25.14 | 39200 |
| 2026-03-19 | 41.05 | $25.30 | 30543 |
| 2026-03-18 | 43.66 | $25.34 | 16242 |
| 2026-03-17 | 46.47 | $25.38 | 15800 |
| 2026-03-16 | 50.31 | $25.43 | 26024 |
| 2026-03-13 | 51.11 | $25.44 | 14700 |
| 2026-03-12 | 51.90 | $25.45 | 52110 |
| 2026-03-11 | 50.45 | $25.43 | 19100 |
| 2026-03-10 | 51.18 | $25.44 | 32906 |
| 2026-03-09 | 49.08 | $25.41 | 35886 |
| 2026-03-06 | 49.08 | $25.41 | 22505 |
| 2026-03-05 | 49.08 | $25.41 | 7700 |
| 2026-03-04 | 48.44 | $25.40 | 12124 |
| 2026-03-03 | 49.02 | $25.41 | 14915 |
| 2026-03-02 | 50.17 | $25.43 | 26800 |
| 2026-02-27 | 42.52 | $25.31 | 135633 |
| 2026-02-26 | 60.02 | $25.55 | 25700 |
| 2026-02-25 | 57.96 | $25.52 | 7132 |
| 2026-02-24 | 57.96 | $25.52 | 16800 |
| 2026-02-23 | 57.96 | $25.52 | 12704 |
| 2026-02-20 | 55.34 | $25.48 | 16243 |
| 2026-02-19 | 56.17 | $25.49 | 23525 |
| 2026-02-18 | 53.51 | $25.45 | 30223 |
| 2026-02-17 | 55.93 | $25.48 | 30300 |
| 2026-02-13 | 54.63 | $25.46 | 6843 |
| 2026-02-12 | 53.99 | $25.45 | 5913 |
| 2026-02-11 | 57.89 | $25.50 | 12546 |
| 2026-02-10 | 56.70 | $25.48 | 9629 |
| 2026-02-09 | 56.70 | $25.48 | 5028 |
| 2026-02-06 | 55.57 | $25.46 | 23605 |
| 2026-02-05 | 57.72 | $25.49 | 35640 |
| 2026-02-04 | 56.11 | $25.46 | 7307 |
| 2026-02-03 | 56.79 | $25.47 | 10782 |
| 2026-02-02 | 54.69 | $25.43 | 27508 |
| 2026-01-30 | 58.04 | $25.48 | 14638 |
| 2026-01-29 | 58.73 | $25.49 | 57539 |
| 2026-01-28 | 55.75 | $25.43 | 14819 |
| 2026-01-27 | 55.24 | $25.42 | 15000 |
| 2026-01-26 | 55.85 | $25.43 | 27603 |
| 2026-01-23 | 54.41 | $25.40 | 39500 |
| 2026-01-22 | 55.56 | $25.42 | 34000 |
| 2026-01-21 | 54.65 | $25.40 | 55400 |
| 2026-01-20 | 50.83 | $25.32 | 7740 |
| 2026-01-16 | 49.82 | $25.30 | 30000 |
| 2026-01-15 | 49.82 | $25.30 | 22729 |
| 2026-01-14 | 47.90 | $25.26 | 22821 |
| 2026-01-13 | 47.90 | $25.26 | 16500 |
| 2026-01-12 | 46.03 | $25.22 | 9524 |
| 2026-01-09 | 46.42 | $25.23 | 19600 |
| 2026-01-08 | 44.62 | $25.19 | 7400 |
| 2026-01-07 | 42.79 | $25.15 | 30700 |
| 2026-01-06 | 43.47 | $25.17 | 29100 |
| 2026-01-05 | 42.60 | $25.15 | 39300 |
| 2026-01-02 | 41.75 | $25.13 | 16631 |
| 2025-12-31 | 36.36 | $25.01 | 95107 |
| 2025-12-30 | 65.70 | $25.62 | 29900 |
| 2025-12-29 | 64.36 | $25.59 | 8700 |
| 2025-12-26 | 63.45 | $25.57 | 19629 |
| 2025-12-24 | 63.00 | $25.56 | 8500 |
| 2025-12-23 | 59.21 | $25.48 | 10500 |
| 2025-12-22 | 64.72 | $25.55 | 13100 |
| 2025-12-19 | 61.83 | $25.49 | 23600 |
| 2025-12-18 | 59.73 | $25.45 | 9704 |
| 2025-12-17 | 56.93 | $25.40 | 28704 |
| 2025-12-16 | 55.15 | $25.37 | 10136 |
| 2025-12-15 | 53.94 | $25.35 | 8000 |
| 2025-12-12 | 53.35 | $25.34 | 8739 |
| 2025-12-11 | 57.59 | $25.40 | 14810 |
| 2025-12-10 | 53.49 | $25.33 | 22400 |
| 2025-12-09 | 50.22 | $25.28 | 30427 |
| 2025-12-08 | 52.32 | $25.31 | 15229 |
| 2025-12-05 | 56.82 | $25.37 | 14239 |
| 2025-12-04 | 57.61 | $25.38 | 12823 |
| 2025-12-03 | 57.05 | $25.37 | 22700 |
| 2025-12-02 | 51.53 | $25.28 | 33708 |
| 2025-12-01 | 51.53 | $25.28 | 37322 |
| 2025-11-28 | 43.53 | $25.17 | 47629 |
| 2025-11-26 | 44.81 | $25.19 | 19900 |
| 2025-11-25 | 44.03 | $25.18 | 17120 |
| 2025-11-24 | 45.24 | $25.20 | 13800 |
| 2025-11-21 | 44.52 | $25.19 | 15600 |
| 2025-11-20 | 40.78 | $25.14 | 13800 |
| 2025-11-19 | 48.18 | $25.26 | 15100 |
| 2025-11-18 | 48.18 | $25.26 | 18800 |
| 2025-11-17 | 48.18 | $25.26 | 19110 |
| 2025-11-14 | 46.08 | $25.23 | 23304 |
| 2025-11-13 | 47.92 | $25.26 | 11900 |
| 2025-11-12 | 50.48 | $25.30 | 12500 |
| 2025-11-11 | 48.52 | $25.27 | 8800 |
| 2025-11-10 | 45.81 | $25.23 | 10000 |
| 2025-11-07 | 45.81 | $25.23 | 12619 |
| 2025-11-06 | 44.49 | $25.21 | 11111 |
| 2025-11-05 | 45.54 | $25.23 | 9421 |
| 2025-11-04 | 42.98 | $25.19 | 14347 |
| 2025-11-03 | 41.68 | $25.17 | 45400 |
| 2025-10-31 | 39.03 | $25.13 | 53897 |
| 2025-10-30 | 41.25 | $25.18 | 22900 |
| 2025-10-29 | 42.64 | $25.21 | 17600 |
| 2025-10-28 | 43.56 | $25.23 | 8420 |
| 2025-10-27 | 42.98 | $25.22 | 21609 |
| 2025-10-24 | 44.29 | $25.25 | 19600 |
| 2025-10-23 | 45.17 | $25.27 | 16200 |
| 2025-10-22 | 43.03 | $25.23 | 14350 |
| 2025-10-21 | 43.43 | $25.24 | 51300 |
| 2025-10-20 | 39.67 | $25.17 | 34649 |
| 2025-10-17 | 39.67 | $25.17 | 8200 |
| 2025-10-16 | 40.01 | $25.18 | 40420 |
| 2025-10-15 | 42.83 | $25.26 | 54114 |
| 2025-10-14 | 43.19 | $25.27 | 14200 |
| 2025-10-13 | 41.79 | $25.24 | 28629 |
| 2025-10-10 | 35.24 | $25.11 | 36634 |
| 2025-10-09 | 37.72 | $25.19 | 18142 |
| 2025-10-08 | 39.03 | $25.23 | 27100 |
| 2025-10-07 | 39.03 | $25.23 | 16956 |
| 2025-10-06 | 39.03 | $25.23 | 25510 |
| 2025-10-03 | 36.18 | $25.17 | 21939 |
| 2025-10-02 | 35.71 | $25.16 | 32017 |
| 2025-10-01 | 37.29 | $25.22 | 45346 |
| 2025-09-30 | 56.19 | $25.70 | 59000 |
| 2025-09-29 | 54.83 | $25.67 | 38300 |
| 2025-09-26 | 54.38 | $25.66 | 15132 |
| 2025-09-25 | 52.59 | $25.62 | 351626 |
| 2025-09-24 | 52.59 | $25.62 | 10100 |
| 2025-09-23 | 56.06 | $25.69 | 12300 |
| 2025-09-22 | 56.57 | $25.70 | 8706 |
| 2025-09-19 | 58.58 | $25.74 | 37149 |
| 2025-09-18 | 56.75 | $25.69 | 35914 |
| 2025-09-17 | 52.80 | $25.59 | 77911 |
| 2025-09-16 | 49.75 | $25.52 | 82351 |
| 2025-09-15 | 52.03 | $25.57 | 42747 |
| 2025-09-12 | 55.41 | $25.64 | 34200 |
| 2025-09-11 | 55.41 | $25.64 | 36120 |
| 2025-09-10 | 50.42 | $25.52 | 48540 |
| 2025-09-09 | 54.27 | $25.60 | 16340 |
| 2025-09-08 | 51.64 | $25.54 | 28800 |
| 2025-09-05 | 55.70 | $25.62 | 30000 |
| 2025-09-04 | 55.28 | $25.61 | 48109 |
| 2025-09-03 | 48.88 | $25.47 | 44919 |
| 2025-09-02 | 49.85 | $25.49 | 21830 |
| 2025-08-29 | 46.32 | $25.42 | 116600 |
| 2025-08-28 | 53.48 | $25.56 | 12700 |
| 2025-08-27 | 49.79 | $25.49 | 8777 |
| 2025-08-26 | 50.33 | $25.50 | 8737 |
| 2025-08-25 | 50.33 | $25.50 | 16400 |
| 2025-08-22 | 49.34 | $25.48 | 13808 |
| 2025-08-21 | 52.32 | $25.54 | 9300 |
| 2025-08-20 | 53.34 | $25.56 | 14700 |
| 2025-08-19 | 58.20 | $25.65 | 10500 |
| 2025-08-18 | 50.03 | $25.48 | 20800 |
| 2025-08-15 | 50.59 | $25.49 | 11047 |
| 2025-08-14 | 53.98 | $25.55 | 4841 |
| 2025-08-13 | 52.98 | $25.53 | 21105 |
| 2025-08-12 | 52.98 | $25.53 | 17900 |
| 2025-08-11 | 53.51 | $25.54 | 18012 |
| 2025-08-08 | 51.69 | $25.50 | 17085 |
| 2025-08-07 | 53.69 | $25.54 | 21900 |
| 2025-08-06 | 52.82 | $25.52 | 12346 |
| 2025-08-05 | 52.82 | $25.52 | 45800 |
| 2025-08-04 | 55.63 | $25.58 | 30118 |
| 2025-08-01 | 58.60 | $25.64 | 20400 |
| 2025-07-31 | 61.18 | $25.69 | 82203 |
| 2025-07-30 | 56.84 | $25.57 | 6815 |
| 2025-07-29 | 56.46 | $25.56 | 23515 |
| 2025-07-28 | 55.33 | $25.53 | 36224 |
| 2025-07-25 | 52.59 | $25.46 | 70100 |
| 2025-07-24 | 54.40 | $25.50 | 43100 |
| 2025-07-23 | 54.02 | $25.49 | 26801 |
| 2025-07-22 | 54.45 | $25.50 | 30100 |
| 2025-07-21 | 54.45 | $25.50 | 20200 |
| 2025-07-18 | 52.06 | $25.43 | 43135 |
| 2025-07-17 | 53.58 | $25.47 | 34938 |
| 2025-07-16 | 50.48 | $25.38 | 19045 |
| 2025-07-15 | 49.77 | $25.36 | 24939 |
| 2025-07-14 | 48.36 | $25.32 | 18247 |
| 2025-07-11 | 45.84 | $25.25 | 20740 |
| 2025-07-10 | 44.37 | $25.21 | 19100 |
| 2025-07-09 | 40.94 | $25.12 | 108100 |
| 2025-07-08 | 42.32 | $25.17 | 12029 |
| 2025-07-07 | 41.19 | $25.14 | 19207 |
| 2025-07-03 | 41.70 | $25.16 | 8100 |
| 2025-07-02 | 42.21 | $25.18 | 33313 |
| 2025-07-01 | 38.69 | $25.08 | 27508 |
| 2025-06-30 | 47.47 | $25.40 | 359700 |
| 2025-06-27 | 59.99 | $25.71 | 7000 |
| 2025-06-26 | 59.99 | $25.71 | 9500 |
| 2025-06-25 | 59.68 | $25.70 | 24632 |
| 2025-06-24 | 66.52 | $25.84 | 12735 |
| 2025-06-23 | 65.17 | $25.79 | 36500 |
| 2025-06-20 | 64.90 | $25.78 | 186446 |
| 2025-06-18 | 62.40 | $25.69 | 13300 |
| 2025-06-17 | 60.94 | $25.64 | 28508 |
| 2025-06-16 | 60.94 | $25.64 | 15100 |
| 2025-06-13 | 58.61 | $25.56 | 36600 |
| 2025-06-12 | 57.72 | $25.53 | 22100 |
| 2025-06-11 | 56.21 | $25.48 | 13500 |
| 2025-06-10 | 54.68 | $25.43 | 15400 |
| 2025-06-09 | 56.18 | $25.47 | 15036 |
| 2025-06-06 | 54.40 | $25.41 | 25243 |
| 2025-06-05 | 55.11 | $25.43 | 18434 |
| 2025-06-04 | 54.83 | $25.42 | 10600 |
| 2025-06-03 | 52.00 | $25.32 | 22213 |
| 2025-06-02 | 51.71 | $25.31 | 43000 |
| 2025-05-30 | 48.80 | $25.21 | 77022 |
| 2025-05-29 | 57.73 | $25.48 | 8000 |
| 2025-05-28 | 57.46 | $25.47 | 14700 |
| 2025-05-27 | 57.46 | $25.47 | 12629 |
| 2025-05-23 | 56.17 | $25.42 | 4120 |
| 2025-05-22 | 55.67 | $25.40 | 23512 |
| 2025-05-21 | 53.63 | $25.32 | 17000 |
| 2025-05-20 | 57.06 | $25.43 | 4900 |
| 2025-05-19 | 58.68 | $25.48 | 28405 |
| 2025-05-16 | 58.45 | $25.47 | 10500 |
| 2025-05-15 | 57.13 | $25.41 | 31943 |
| 2025-05-14 | 57.13 | $25.41 | 20523 |
| 2025-05-13 | 57.68 | $25.43 | 27544 |
| 2025-05-12 | 58.22 | $25.45 | 40100 |
| 2025-05-09 | 55.25 | $25.30 | 39800 |
| 2025-05-08 | 53.15 | $25.20 | 14406 |
| 2025-05-07 | 52.73 | $25.18 | 30500 |
| 2025-05-06 | 52.73 | $25.18 | 15900 |
| 2025-05-05 | 52.14 | $25.15 | 25800 |
| 2025-05-02 | 54.27 | $25.25 | 28800 |
| 2025-05-01 | 50.43 | $25.05 | 14501 |
| 2025-04-30 | 50.43 | $25.05 | 43300 |
| 2025-04-29 | 49.28 | $24.99 | 21229 |
| 2025-04-28 | 48.91 | $24.97 | 18724 |
| 2025-04-25 | 48.54 | $24.95 | 25915 |
| 2025-04-24 | 45.03 | $24.76 | 31100 |
| 2025-04-23 | 44.84 | $24.75 | 23706 |
| 2025-04-22 | 42.98 | $24.65 | 16231 |
| 2025-04-21 | 38.03 | $24.40 | 43423 |
| 2025-04-17 | 40.15 | $24.56 | 41422 |
| 2025-04-16 | 37.89 | $24.45 | 36332 |
| 2025-04-15 | 38.01 | $24.46 | 35900 |
| 2025-04-14 | 38.86 | $24.53 | 31220 |
| 2025-04-11 | 25.86 | $23.95 | 111500 |
| 2025-04-10 | 29.45 | $24.30 | 63800 |
| 2025-04-09 | 35.46 | $24.75 | 180308 |
| 2025-04-08 | 30.68 | $24.59 | 72700 |
| 2025-04-07 | 18.49 | $24.25 | 165715 |
| 2025-04-04 | 23.30 | $24.67 | 118536 |
| 2025-04-03 | 26.58 | $24.88 | 120046 |
| 2025-04-02 | 30.91 | $25.10 | 36900 |
| 2025-04-01 | 32.27 | $25.16 | 73237 |
| 2025-03-31 | 46.13 | $25.59 | 129508 |
| 2025-03-28 | 49.91 | $25.67 | 38647 |
| 2025-03-27 | 59.82 | $25.84 | 39400 |
| 2025-03-26 | 60.50 | $25.85 | 8400 |
| 2025-03-25 | 62.50 | $25.88 | 13100 |
| 2025-03-24 | 62.10 | $25.87 | 16133 |
| 2025-03-21 | 59.67 | $25.81 | 16637 |
| 2025-03-20 | 62.86 | $25.86 | 15508 |
| 2025-03-19 | 62.48 | $25.85 | 7239 |
| 2025-03-18 | 62.11 | $25.84 | 14507 |
| 2025-03-17 | 63.29 | $25.86 | 34000 |
| 2025-03-14 | 65.67 | $25.90 | 44924 |
| 2025-03-13 | 65.05 | $25.88 | 57200 |
| 2025-03-12 | 64.12 | $25.85 | 24327 |
| 2025-03-11 | 61.87 | $25.78 | 67300 |
| 2025-03-10 | 59.82 | $25.72 | 66121 |
| 2025-03-07 | 53.02 | $25.55 | 32814 |
| 2025-03-06 | 65.39 | $25.75 | 20523 |
| 2025-03-05 | 64.60 | $25.73 | 51600 |
| 2025-03-04 | 62.59 | $25.68 | 65100 |
| 2025-03-03 | 62.59 | $25.68 | 16900 |
| 2025-02-28 | 58.31 | $25.58 | 19600 |
| 2025-02-27 | 56.90 | $25.55 | 10700 |
| 2025-02-26 | 56.90 | $25.55 | 12500 |
| 2025-02-25 | 58.69 | $25.58 | 35023 |
| 2025-02-24 | 61.76 | $25.63 | 24800 |
| 2025-02-21 | 57.07 | $25.52 | 15200 |
| 2025-02-20 | 53.09 | $25.44 | 23908 |
| 2025-02-19 | 54.90 | $25.47 | 23700 |
| 2025-02-18 | 52.33 | $25.42 | 18704 |
| 2025-02-14 | 55.97 | $25.48 | 14300 |
| 2025-02-13 | 50.51 | $25.38 | 28442 |
| 2025-02-12 | 51.12 | $25.39 | 17335 |
| 2025-02-11 | 50.56 | $25.38 | 14900 |
| 2025-02-10 | 50.01 | $25.37 | 43200 |
| 2025-02-07 | 48.95 | $25.35 | 47512 |
| 2025-02-06 | 51.56 | $25.40 | 23603 |
| 2025-02-05 | 52.09 | $25.41 | 15035 |
| 2025-02-04 | 52.09 | $25.41 | 16303 |
| 2025-02-03 | 50.25 | $25.37 | 14909 |
| 2025-01-31 | 44.70 | $25.26 | 51231 |
| 2025-01-30 | 52.25 | $25.41 | 15523 |
| 2025-01-29 | 53.39 | $25.43 | 14332 |
| 2025-01-28 | 52.40 | $25.41 | 17523 |
| 2025-01-27 | 49.87 | $25.36 | 24107 |
| 2025-01-24 | 50.90 | $25.38 | 17903 |
| 2025-01-23 | 51.91 | $25.40 | 8445 |
| 2025-01-22 | 53.96 | $25.44 | 23431 |
| 2025-01-21 | 53.96 | $25.44 | 19300 |
| 2025-01-17 | 48.47 | $25.32 | 29605 |
| 2025-01-16 | 47.98 | $25.31 | 48806 |
| 2025-01-15 | 42.22 | $25.20 | 62300 |
| 2025-01-14 | 42.22 | $25.20 | 56500 |
| 2025-01-13 | 42.22 | $25.20 | 53824 |
| 2025-01-10 | 39.62 | $25.15 | 37200 |
| 2025-01-08 | 45.91 | $25.31 | 21500 |
| 2025-01-07 | 40.89 | $25.22 | 39400 |
| 2025-01-06 | 42.56 | $25.26 | 55300 |
| 2025-01-03 | 42.00 | $25.25 | 20209 |
| 2025-01-02 | 45.36 | $25.33 | 47034 |
| 2024-12-31 | 50.67 | $25.44 | 332400 |
| 2024-12-30 | 64.31 | $25.65 | 62000 |
| 2024-12-27 | 61.99 | $25.60 | 46000 |
| 2024-12-26 | 65.21 | $25.64 | 21700 |
| 2024-12-24 | 63.40 | $25.60 | 24400 |
| 2024-12-23 | 66.68 | $25.64 | 150200 |
| 2024-12-20 | 60.92 | $25.52 | 16819 |
| 2024-12-19 | 57.42 | $25.46 | 50600 |
| 2024-12-18 | 56.18 | $25.44 | 29000 |
| 2024-12-17 | 57.78 | $25.46 | 20345 |
| 2024-12-16 | 58.58 | $25.47 | 31200 |
| 2024-12-13 | 58.58 | $25.47 | 12236 |
| 2024-12-12 | 58.58 | $25.47 | 30646 |
| 2024-12-11 | 58.08 | $25.46 | 21649 |
| 2024-12-10 | 56.10 | $25.42 | 22628 |
| 2024-12-09 | 56.10 | $25.42 | 22800 |
| 2024-12-06 | 56.10 | $25.42 | 12046 |
| 2024-12-05 | 55.19 | $25.40 | 33600 |
| 2024-12-04 | 54.74 | $25.39 | 54200 |
| 2024-12-03 | 56.89 | $25.43 | 15545 |
| 2024-12-02 | 57.97 | $25.45 | 42010 |
| 2024-11-29 | 48.71 | $25.25 | 190600 |
| 2024-11-27 | 55.05 | $25.36 | 17610 |
| 2024-11-26 | 52.37 | $25.31 | 35904 |
| 2024-11-25 | 50.70 | $25.28 | 30800 |
| 2024-11-22 | 50.70 | $25.28 | 30115 |
| 2024-11-21 | 56.03 | $25.37 | 23600 |
| 2024-11-20 | 56.66 | $25.38 | 26500 |
| 2024-11-19 | 54.22 | $25.33 | 22742 |
| 2024-11-18 | 56.01 | $25.36 | 18025 |
| 2024-11-15 | 55.55 | $25.35 | 25200 |
| 2024-11-14 | 57.28 | $25.38 | 16447 |
| 2024-11-13 | 58.44 | $25.40 | 44740 |
| 2024-11-12 | 57.21 | $25.37 | 34300 |
| 2024-11-11 | 53.27 | $25.28 | 47000 |
| 2024-11-08 | 64.56 | $25.46 | 41500 |
| 2024-11-07 | 60.59 | $25.37 | 28613 |
| 2024-11-06 | 60.12 | $25.36 | 68140 |
| 2024-11-05 | 58.71 | $25.33 | 37400 |
| 2024-11-04 | 62.19 | $25.38 | 20800 |
| 2024-11-01 | 59.93 | $25.33 | 32440 |
| 2024-10-31 | 57.01 | $25.27 | 90227 |
| 2024-10-30 | 51.41 | $25.17 | 137527 |
| 2024-10-29 | 50.17 | $25.15 | 51300 |
| 2024-10-28 | 51.41 | $25.17 | 59619 |
| 2024-10-25 | 52.02 | $25.18 | 45000 |
| 2024-10-24 | 52.62 | $25.19 | 35428 |
| 2024-10-23 | 55.01 | $25.23 | 55011 |
| 2024-10-22 | 54.52 | $25.22 | 20000 |
| 2024-10-21 | 52.55 | $25.18 | 48515 |
| 2024-10-18 | 53.65 | $25.20 | 21200 |
| 2024-10-17 | 52.23 | $25.17 | 20700 |
| 2024-10-16 | 53.80 | $25.20 | 42100 |
| 2024-10-15 | 57.06 | $25.26 | 24128 |
| 2024-10-14 | 53.97 | $25.19 | 22600 |
| 2024-10-11 | 53.51 | $25.18 | 29200 |
| 2024-10-10 | 50.24 | $25.11 | 67430 |
| 2024-10-09 | 49.27 | $25.09 | 66100 |
| 2024-10-08 | 49.73 | $25.10 | 17200 |
| 2024-10-07 | 48.83 | $25.08 | 49103 |
| 2024-10-04 | 48.38 | $25.07 | 63230 |
| 2024-10-03 | 48.38 | $25.07 | 58026 |
| 2024-10-02 | 48.76 | $25.08 | 83901 |
| 2024-10-01 | 46.36 | $25.02 | 154700 |
| 2024-09-30 | 57.47 | $25.28 | 156200 |
| 2024-09-27 | 63.59 | $25.39 | 33000 |
| 2024-09-26 | 62.91 | $25.37 | 25300 |
| 2024-09-25 | 62.91 | $25.37 | 25926 |
| 2024-09-24 | 65.69 | $25.42 | 32500 |
| 2024-09-23 | 61.84 | $25.30 | 81500 |
| 2024-09-20 | 67.86 | $25.40 | 30108 |
| 2024-09-19 | 63.85 | $25.28 | 98846 |
| 2024-09-18 | 61.17 | $25.21 | 41200 |
| 2024-09-17 | 71.22 | $25.35 | 108300 |
| 2024-09-16 | 66.34 | $25.22 | 86300 |
| 2024-09-13 | 65.48 | $25.20 | 26300 |
| 2024-09-12 | 63.73 | $25.16 | 28400 |
| 2024-09-11 | 62.84 | $25.14 | 9300 |
| 2024-09-10 | 63.58 | $25.15 | 24830 |
| 2024-09-09 | 68.19 | $25.21 | 47327 |
| 2024-09-06 | 58.08 | $25.00 | 33343 |
| 2024-09-05 | 58.93 | $25.01 | 44814 |
| 2024-09-04 | 57.15 | $24.98 | 25316 |
| 2024-09-03 | 56.55 | $24.97 | 31011 |
| 2024-08-30 | 52.81 | $24.91 | 34300 |
| 2024-08-29 | 53.54 | $24.92 | 31821 |
| 2024-08-28 | 53.54 | $24.92 | 12900 |
| 2024-08-27 | 56.35 | $24.96 | 20800 |
| 2024-08-26 | 55.80 | $24.95 | 21515 |
| 2024-08-23 | 54.15 | $24.92 | 12800 |
| 2024-08-22 | 54.15 | $24.92 | 10246 |
| 2024-08-21 | 58.78 | $24.99 | 18500 |
| 2024-08-20 | 56.77 | $24.95 | 9833 |
| 2024-08-19 | 54.68 | $24.91 | 84049 |
| 2024-08-16 | 51.31 | $24.85 | 62600 |
| 2024-08-15 | 49.54 | $24.82 | 37100 |
| 2024-08-14 | 48.95 | $24.81 | 31900 |
| 2024-08-13 | 50.06 | $24.83 | 44630 |
| 2024-08-12 | 50.61 | $24.84 | 33500 |
| 2024-08-09 | 51.14 | $24.85 | 19020 |
| 2024-08-08 | 50.64 | $24.84 | 10846 |
| 2024-08-07 | 46.00 | $24.75 | 18603 |
| 2024-08-06 | 43.76 | $24.71 | 35500 |
| 2024-08-05 | 40.24 | $24.65 | 43221 |
| 2024-08-02 | 40.64 | $24.66 | 42900 |
| 2024-08-01 | 48.49 | $24.83 | 57434 |
| 2024-07-31 | 44.93 | $24.77 | 66306 |
| 2024-07-30 | 51.09 | $24.88 | 248000 |
| 2024-07-29 | 47.34 | $24.82 | 144400 |
| 2024-07-26 | 49.75 | $24.86 | 14300 |
| 2024-07-25 | 48.51 | $24.84 | 26100 |
| 2024-07-24 | 49.68 | $24.86 | 35500 |
| 2024-07-23 | 50.25 | $24.87 | 23006 |
| 2024-07-22 | 50.81 | $24.88 | 17600 |
| 2024-07-19 | 51.91 | $24.90 | 7500 |
| 2024-07-18 | 48.19 | $24.83 | 33200 |
| 2024-07-17 | 49.76 | $24.86 | 9100 |
| 2024-07-16 | 55.47 | $24.96 | 13719 |
| 2024-07-15 | 51.21 | $24.88 | 14900 |
| 2024-07-12 | 51.21 | $24.88 | 26433 |
| 2024-07-11 | 49.01 | $24.84 | 10016 |
| 2024-07-10 | 48.46 | $24.83 | 11400 |
| 2024-07-09 | 48.97 | $24.84 | 25600 |
| 2024-07-08 | 48.97 | $24.84 | 35800 |
| 2024-07-05 | 48.97 | $24.84 | 38345 |
| 2024-07-03 | 45.57 | $24.77 | 26517 |
| 2024-07-02 | 46.84 | $24.80 | 27515 |
| 2024-07-01 | 46.84 | $24.80 | 31100 |
| 2024-06-28 | 63.97 | $25.12 | 22020 |
| 2024-06-27 | 63.17 | $25.10 | 25900 |
| 2024-06-26 | 58.83 | $25.00 | 13544 |
| 2024-06-25 | 60.88 | $25.03 | 12234 |
| 2024-06-24 | 60.00 | $25.01 | 15448 |
| 2024-06-21 | 58.67 | $24.98 | 45800 |
| 2024-06-20 | 58.23 | $24.97 | 28100 |
| 2024-06-18 | 57.81 | $24.96 | 22042 |
| 2024-06-17 | 58.37 | $24.97 | 15600 |
| 2024-06-14 | 60.04 | $25.00 | 17434 |
| 2024-06-13 | 60.04 | $25.00 | 29600 |
| 2024-06-12 | 58.62 | $24.96 | 13007 |
| 2024-06-11 | 59.63 | $24.98 | 15400 |
| 2024-06-10 | 58.61 | $24.95 | 14700 |
| 2024-06-07 | 59.56 | $24.97 | 24445 |
| 2024-06-06 | 58.60 | $24.94 | 35621 |
| 2024-06-05 | 60.41 | $24.98 | 24632 |
| 2024-06-04 | 59.22 | $24.94 | 19700 |
| 2024-06-03 | 59.22 | $24.94 | 19809 |
| 2024-05-31 | 60.88 | $24.98 | 65700 |
| 2024-05-30 | 54.52 | $24.77 | 8400 |
| 2024-05-29 | 57.04 | $24.83 | 16100 |
| 2024-05-28 | 61.53 | $24.93 | 10217 |
| 2024-05-24 | 60.03 | $24.88 | 18400 |
| 2024-05-23 | 58.18 | $24.82 | 47801 |
| 2024-05-22 | 64.32 | $24.95 | 22100 |
| 2024-05-21 | 62.89 | $24.90 | 32301 |
| 2024-05-20 | 62.02 | $24.87 | 34917 |
| 2024-05-17 | 60.56 | $24.82 | 53400 |
| 2024-05-16 | 62.39 | $24.86 | 16702 |
| 2024-05-15 | 61.56 | $24.83 | 33913 |
| 2024-05-14 | 59.30 | $24.75 | 40000 |
| 2024-05-13 | 57.21 | $24.68 | 24300 |
| 2024-05-10 | 59.27 | $24.73 | 28416 |
| 2024-05-09 | 62.27 | $24.80 | 17625 |
| 2024-05-08 | 60.37 | $24.73 | 55331 |
| 2024-05-07 | 59.54 | $24.70 | 39846 |
| 2024-05-06 | 60.34 | $24.72 | 23406 |
| 2024-05-03 | 59.82 | $24.70 | 22900 |
| 2024-05-02 | 59.58 | $24.69 | 71003 |
| 2024-05-01 | 59.34 | $24.68 | 56545 |
| 2024-04-30 | 52.69 | $24.43 | 34141 |
| 2024-04-29 | 51.49 | $24.39 | 29700 |
| 2024-04-26 | 49.66 | $24.33 | 29800 |
| 2024-04-25 | 51.82 | $24.40 | 22000 |
| 2024-04-24 | 51.82 | $24.40 | 60904 |
| 2024-04-23 | 51.28 | $24.38 | 56731 |
| 2024-04-22 | 45.71 | $24.19 | 126300 |
| 2024-04-19 | 44.76 | $24.16 | 125021 |
| 2024-04-18 | 46.03 | $24.21 | 102003 |
| 2024-04-17 | 47.84 | $24.28 | 25900 |
| 2024-04-16 | 47.28 | $24.26 | 35736 |
| 2024-04-15 | 43.83 | $24.14 | 76618 |
| 2024-04-12 | 49.18 | $24.35 | 26700 |
| 2024-04-11 | 48.32 | $24.32 | 21721 |
| 2024-04-10 | 47.48 | $24.29 | 49336 |
| 2024-04-09 | 49.52 | $24.37 | 23116 |
| 2024-04-08 | 49.77 | $24.38 | 24700 |
| 2024-04-05 | 47.20 | $24.28 | 38600 |
| 2024-04-04 | 48.87 | $24.35 | 39200 |
| 2024-04-03 | 48.37 | $24.33 | 29000 |
| 2024-04-02 | 48.59 | $24.34 | 24400 |
| 2024-04-01 | 50.59 | $24.43 | 34200 |
| 2024-03-28 | 41.17 | $24.06 | 116200 |
| 2024-03-27 | 58.28 | $24.66 | 32000 |
| 2024-03-26 | 58.67 | $24.67 | 90632 |
| 2024-03-25 | 63.89 | $24.80 | 17608 |
| 2024-03-22 | 63.89 | $24.80 | 15700 |
| 2024-03-21 | 64.29 | $24.81 | 42845 |
| 2024-03-20 | 62.29 | $24.72 | 70418 |
| 2024-03-19 | 58.33 | $24.56 | 158033 |
| 2024-03-18 | 55.85 | $24.47 | 34433 |
| 2024-03-15 | 60.40 | $24.59 | 45300 |
| 2024-03-14 | 55.85 | $24.43 | 17416 |
| 2024-03-13 | 58.65 | $24.50 | 18800 |
| 2024-03-12 | 59.05 | $24.51 | 15519 |
| 2024-03-11 | 55.89 | $24.40 | 11900 |
| 2024-03-08 | 57.42 | $24.44 | 16107 |
| 2024-03-07 | 55.39 | $24.37 | 29541 |
| 2024-03-06 | 57.24 | $24.42 | 10525 |
| 2024-03-05 | 56.13 | $24.38 | 27803 |
| 2024-03-04 | 55.86 | $24.37 | 46600 |
| 2024-03-01 | 53.08 | $24.27 | 44477 |
| 2024-02-29 | 54.38 | $24.31 | 53520 |
| 2024-02-28 | 57.38 | $24.40 | 19832 |
| 2024-02-27 | 58.06 | $24.42 | 16140 |
| 2024-02-26 | 59.73 | $24.47 | 23500 |
| 2024-02-23 | 63.20 | $24.57 | 25100 |
| 2024-02-22 | 61.94 | $24.51 | 27500 |
| 2024-02-21 | 57.58 | $24.32 | 11812 |
| 2024-02-20 | 60.34 | $24.40 | 24800 |
| 2024-02-16 | 61.75 | $24.44 | 9100 |
| 2024-02-15 | 61.75 | $24.44 | 18100 |
| 2024-02-14 | 58.71 | $24.30 | 15405 |
| 2024-02-13 | 61.36 | $24.38 | 17244 |
| 2024-02-12 | 61.36 | $24.38 | 26823 |
| 2024-02-09 | 61.16 | $24.37 | 37500 |
| 2024-02-08 | 60.39 | $24.33 | 20900 |
| 2024-02-07 | 56.27 | $24.13 | 15500 |
| 2024-02-06 | 59.19 | $24.23 | 15000 |
| 2024-02-05 | 59.79 | $24.25 | 5000 |
| 2024-02-02 | 60.94 | $24.29 | 17624 |
| 2024-02-01 | 63.57 | $24.38 | 26400 |
| 2024-01-31 | 62.01 | $24.29 | 30300 |
| 2024-01-30 | 62.86 | $24.32 | 23100 |
| 2024-01-29 | 62.54 | $24.30 | 25703 |
| 2024-01-26 | 64.41 | $24.37 | 24300 |
| 2024-01-25 | 66.30 | $24.44 | 39800 |
| 2024-01-24 | 62.90 | $24.21 | 21213 |
| 2024-01-23 | 64.79 | $24.28 | 8000 |
| 2024-01-22 | 63.45 | $24.19 | 21600 |
| 2024-01-19 | 67.23 | $24.33 | 27500 |
| 2024-01-18 | 64.19 | $24.12 | 25000 |
| 2024-01-17 | 64.73 | $24.14 | 39100 |
| 2024-01-16 | 64.99 | $24.15 | 21246 |
| 2024-01-12 | 64.99 | $24.15 | 27902 |
| 2024-01-11 | 61.49 | $23.90 | 35500 |
| 2024-01-10 | 61.05 | $23.87 | 26126 |
| 2024-01-09 | 59.72 | $23.78 | 17041 |
| 2024-01-08 | 58.06 | $23.67 | 22400 |
| 2024-01-05 | 49.88 | $23.21 | 62034 |
| 2024-01-04 | 51.33 | $23.28 | 10819 |
| 2024-01-03 | 48.70 | $23.15 | 12723 |
| 2024-01-02 | 49.28 | $23.18 | 23225 |
| 2023-12-29 | 49.28 | $23.18 | 623720 |
| 2023-12-28 | 51.31 | $23.29 | 49118 |
| 2023-12-27 | 61.91 | $23.77 | 14200 |
| 2023-12-26 | 57.96 | $23.54 | 41820 |
| 2023-12-22 | 60.83 | $23.65 | 19400 |
| 2023-12-21 | 60.49 | $23.63 | 16138 |
| 2023-12-20 | 57.72 | $23.47 | 117900 |
| 2023-12-19 | 59.71 | $23.55 | 38900 |
| 2023-12-18 | 60.96 | $23.60 | 36800 |
| 2023-12-15 | 59.51 | $23.51 | 78900 |
| 2023-12-14 | 57.69 | $23.40 | 49219 |
| 2023-12-13 | 55.81 | $23.29 | 36621 |
| 2023-12-12 | 54.76 | $23.23 | 5902 |
| 2023-12-11 | 53.00 | $23.13 | 26404 |
| 2023-12-08 | 55.03 | $23.23 | 37230 |
| 2023-12-07 | 58.67 | $23.40 | 10722 |
| 2023-12-06 | 58.52 | $23.39 | 18131 |
| 2023-12-05 | 58.22 | $23.37 | 31744 |
| 2023-12-04 | 58.62 | $23.39 | 15616 |
| 2023-12-01 | 59.58 | $23.44 | 15728 |
| 2023-11-30 | 59.76 | $23.45 | 73229 |
| 2023-11-29 | 53.25 | $22.98 | 18447 |
| 2023-11-28 | 53.25 | $22.98 | 11300 |
| 2023-11-27 | 52.96 | $22.96 | 26007 |
| 2023-11-24 | 53.92 | $23.02 | 8530 |
| 2023-11-22 | 59.38 | $23.34 | 20283 |
| 2023-11-21 | 57.06 | $23.16 | 3800 |
| 2023-11-20 | 58.83 | $23.26 | 16026 |
| 2023-11-17 | 58.71 | $23.25 | 95211 |
| 2023-11-16 | 58.59 | $23.24 | 46100 |
| 2023-11-15 | 57.80 | $23.17 | 50730 |
| 2023-11-14 | 55.85 | $23.00 | 45503 |
| 2023-11-13 | 48.53 | $22.45 | 10122 |
| 2023-11-10 | 48.09 | $22.42 | 7500 |
| 2023-11-09 | 47.07 | $22.35 | 13807 |
| 2023-11-08 | 49.16 | $22.51 | 10000 |
| 2023-11-07 | 48.62 | $22.47 | 21715 |
| 2023-11-06 | 49.24 | $22.52 | 32938 |
| 2023-11-03 | 52.03 | $22.74 | 37500 |
| 2023-11-02 | 45.95 | $22.28 | 68500 |
| 2023-11-01 | 41.35 | $21.98 | 45700 |
| 2023-10-31 | 27.94 | $21.29 | 268400 |
| 2023-10-30 | 22.84 | $21.08 | 79907 |
| 2023-10-27 | 24.07 | $21.24 | 83212 |
| 2023-10-26 | 28.45 | $21.72 | 73807 |
| 2023-10-25 | 31.14 | $21.96 | 47000 |
| 2023-10-24 | 34.07 | $22.19 | 40800 |
| 2023-10-23 | 35.89 | $22.32 | 17821 |
| 2023-10-20 | 36.31 | $22.35 | 18400 |
| 2023-10-19 | 36.07 | $22.34 | 17734 |
| 2023-10-18 | 39.00 | $22.55 | 52028 |
| 2023-10-17 | 40.95 | $22.68 | 18500 |
| 2023-10-16 | 43.33 | $22.83 | 15400 |
| 2023-10-13 | 42.91 | $22.81 | 8600 |
| 2023-10-12 | 44.47 | $22.91 | 38000 |
| 2023-10-11 | 43.49 | $22.86 | 35800 |
| 2023-10-10 | 44.84 | $22.95 | 24000 |
| 2023-10-09 | 44.11 | $22.91 | 33342 |
| 2023-10-06 | 45.11 | $22.98 | 12937 |
| 2023-10-05 | 38.93 | $22.65 | 16308 |
| 2023-10-04 | 37.92 | $22.60 | 35800 |
| 2023-10-03 | 40.18 | $22.78 | 50328 |
| 2023-10-02 | 45.01 | $23.12 | 32146 |
| 2023-09-29 | 52.38 | $23.54 | 51003 |
| 2023-09-28 | 50.55 | $23.44 | 38621 |
| 2023-09-27 | 57.01 | $23.75 | 16733 |
| 2023-09-26 | 55.44 | $23.66 | 31300 |
| 2023-09-25 | 57.44 | $23.75 | 23112 |
| 2023-09-22 | 57.88 | $23.77 | 22004 |
| 2023-09-21 | 56.61 | $23.69 | 16800 |
| 2023-09-20 | 58.27 | $23.77 | 25500 |
| 2023-09-19 | 59.94 | $23.85 | 19408 |
| 2023-09-18 | 56.86 | $23.64 | 21000 |
| 2023-09-15 | 52.75 | $23.39 | 24300 |
| 2023-09-14 | 54.94 | $23.50 | 22213 |
| 2023-09-13 | 54.78 | $23.49 | 7100 |
| 2023-09-12 | 54.97 | $23.50 | 17935 |
| 2023-09-11 | 50.98 | $23.25 | 15327 |
| 2023-09-08 | 55.05 | $23.47 | 10600 |
| 2023-09-07 | 56.02 | $23.52 | 21143 |
| 2023-09-06 | 55.12 | $23.46 | 20449 |
| 2023-09-05 | 58.33 | $23.63 | 18600 |
| 2023-09-01 | 61.96 | $23.81 | 24000 |
| 2023-08-31 | 64.72 | $23.94 | 98014 |
| 2023-08-30 | 53.52 | $23.20 | 49749 |
| 2023-08-29 | 57.75 | $23.38 | 12115 |
| 2023-08-28 | 53.69 | $23.17 | 13700 |
| 2023-08-25 | 56.13 | $23.27 | 12500 |
| 2023-08-24 | 53.09 | $23.12 | 13012 |
| 2023-08-23 | 52.67 | $23.10 | 17500 |
| 2023-08-22 | 47.11 | $22.85 | 19500 |
| 2023-08-21 | 49.55 | $22.96 | 24500 |
| 2023-08-18 | 59.99 | $23.35 | 24300 |
| 2023-08-17 | 59.78 | $23.34 | 10700 |
| 2023-08-16 | 59.58 | $23.33 | 21823 |
| 2023-08-15 | 57.81 | $23.24 | 15600 |
| 2023-08-14 | 56.80 | $23.19 | 14200 |
| 2023-08-11 | 58.66 | $23.26 | 14208 |
| 2023-08-10 | 58.47 | $23.25 | 13043 |
| 2023-08-09 | 59.73 | $23.30 | 21400 |
| 2023-08-08 | 59.06 | $23.26 | 23300 |
| 2023-08-07 | 59.77 | $23.29 | 19910 |
| 2023-08-04 | 59.46 | $23.27 | 48800 |
| 2023-08-03 | 56.79 | $23.10 | 35319 |
| 2023-08-02 | 55.13 | $23.00 | 42600 |
| 2023-08-01 | 57.21 | $23.10 | 20933 |
| 2023-07-31 | 58.69 | $23.17 | 74600 |
| 2023-07-28 | 62.63 | $23.35 | 44307 |
| 2023-07-27 | 61.54 | $23.27 | 74800 |
| 2023-07-26 | 61.54 | $23.27 | 52800 |
| 2023-07-25 | 58.09 | $23.02 | 16600 |
| 2023-07-24 | 57.21 | $22.96 | 20300 |
| 2023-07-21 | 56.35 | $22.90 | 10200 |
| 2023-07-20 | 57.83 | $22.98 | 10700 |
| 2023-07-19 | 59.50 | $23.07 | 15500 |
| 2023-07-18 | 58.49 | $22.99 | 32300 |
| 2023-07-17 | 57.35 | $22.90 | 21000 |
| 2023-07-14 | 60.70 | $23.09 | 11429 |
| 2023-07-13 | 62.15 | $23.17 | 13527 |
| 2023-07-12 | 61.93 | $23.15 | 16612 |
| 2023-07-11 | 62.27 | $23.17 | 55023 |
| 2023-07-10 | 60.85 | $23.03 | 54706 |
| 2023-07-07 | 57.24 | $22.70 | 14800 |
| 2023-07-06 | 56.08 | $22.60 | 31200 |
| 2023-07-05 | 60.29 | $22.87 | 18300 |
| 2023-07-03 | 57.48 | $22.62 | 11400 |
| 2023-06-30 | 57.25 | $22.60 | 124821 |
| 2023-06-29 | 54.07 | $22.33 | 40211 |
| 2023-06-28 | 60.23 | $22.72 | 49500 |
| 2023-06-27 | 65.30 | $23.00 | 21600 |
| 2023-06-26 | 63.20 | $22.80 | 32941 |
| 2023-06-23 | 63.20 | $22.80 | 49543 |
| 2023-06-22 | 61.51 | $22.64 | 16548 |
| 2023-06-21 | 61.85 | $22.66 | 52900 |
| 2023-06-20 | 59.76 | $22.46 | 57647 |
| 2023-06-16 | 55.85 | $22.12 | 259210 |
| 2023-06-15 | 62.27 | $22.50 | 195418 |
| 2023-06-14 | 57.37 | $22.10 | 107240 |
| 2023-06-13 | 59.77 | $22.23 | 27900 |
| 2023-06-12 | 59.52 | $22.21 | 27100 |
| 2023-06-09 | 60.94 | $22.29 | 8640 |
| 2023-06-08 | 60.49 | $22.25 | 24447 |
| 2023-06-07 | 61.16 | $22.29 | 18500 |
| 2023-06-06 | 60.64 | $22.24 | 16530 |
| 2023-06-05 | 59.42 | $22.12 | 17600 |
| 2023-06-02 | 62.34 | $22.31 | 17300 |
| 2023-06-01 | 59.45 | $22.02 | 37649 |
| 2023-05-31 | 59.45 | $22.02 | 104900 |
| 2023-05-30 | 54.19 | $21.54 | 11700 |
| 2023-05-26 | 54.07 | $21.53 | 37523 |
| 2023-05-25 | 50.44 | $21.23 | 28100 |
| 2023-05-24 | 54.83 | $21.55 | 31100 |
| 2023-05-23 | 57.83 | $21.75 | 33945 |
| 2023-05-22 | 56.24 | $21.61 | 37000 |
| 2023-05-19 | 52.47 | $21.30 | 9100 |
| 2023-05-18 | 53.46 | $21.37 | 31204 |
| 2023-05-17 | 47.87 | $20.95 | 82231 |
| 2023-05-16 | 48.94 | $21.03 | 23320 |
| 2023-05-15 | 49.86 | $21.10 | 14841 |
| 2023-05-12 | 50.63 | $21.16 | 47200 |
| 2023-05-11 | 45.83 | $20.80 | 41812 |
| 2023-05-10 | 48.97 | $21.05 | 14800 |
| 2023-05-09 | 47.04 | $20.91 | 63835 |
| 2023-05-08 | 49.19 | $21.08 | 27500 |
| 2023-05-05 | 50.74 | $21.20 | 27532 |
| 2023-05-04 | 45.27 | $20.80 | 45732 |
| 2023-05-03 | 48.60 | $21.06 | 28000 |
| 2023-05-02 | 50.51 | $21.20 | 46600 |
| 2023-05-01 | 54.26 | $21.46 | 27700 |
| 2023-04-28 | 55.61 | $21.55 | 78600 |
| 2023-04-27 | 53.01 | $21.34 | 55747 |
| 2023-04-26 | 48.64 | $21.02 | 9400 |
| 2023-04-25 | 49.05 | $21.05 | 13942 |
| 2023-04-24 | 51.21 | $21.21 | 16322 |
| 2023-04-21 | 50.43 | $21.15 | 23400 |
| 2023-04-20 | 49.80 | $21.10 | 25300 |
| 2023-04-19 | 51.30 | $21.22 | 7900 |
| 2023-04-18 | 49.74 | $21.09 | 15608 |
| 2023-04-17 | 50.81 | $21.18 | 14300 |
| 2023-04-14 | 52.35 | $21.31 | 19700 |
| 2023-04-13 | 49.55 | $21.06 | 8043 |
| 2023-04-12 | 47.32 | $20.87 | 23732 |
| 2023-04-11 | 46.49 | $20.80 | 12616 |
| 2023-04-10 | 44.84 | $20.66 | 14200 |
| 2023-04-06 | 44.02 | $20.59 | 29531 |
| 2023-04-05 | 42.63 | $20.47 | 38900 |
| 2023-04-04 | 41.72 | $20.39 | 47200 |
| 2023-04-03 | 43.62 | $20.62 | 64200 |
| 2023-03-31 | 38.91 | $20.21 | 204800 |
| 2023-03-30 | 43.83 | $20.79 | 33400 |
| 2023-03-29 | 45.24 | $20.94 | 57800 |
| 2023-03-28 | 42.80 | $20.73 | 12740 |
| 2023-03-27 | 41.25 | $20.60 | 40215 |
| 2023-03-24 | 37.57 | $20.30 | 39700 |
| 2023-03-23 | 36.30 | $20.20 | 37305 |
| 2023-03-22 | 43.01 | $21.01 | 14300 |
| 2023-03-21 | 41.75 | $20.91 | 19900 |
| 2023-03-20 | 42.92 | $21.04 | 58413 |
| 2023-03-17 | 39.31 | $20.75 | 78200 |
| 2023-03-16 | 43.06 | $21.17 | 52013 |
| 2023-03-15 | 28.93 | $20.25 | 53100 |
| 2023-03-14 | 32.33 | $20.66 | 56548 |
| 2023-03-13 | 37.89 | $21.20 | 70600 |
| 2023-03-10 | 42.82 | $21.58 | 80844 |
| 2023-03-09 | 46.45 | $21.82 | 104200 |
| 2023-03-08 | 61.23 | $22.54 | 29000 |
| 2023-03-07 | 59.70 | $22.45 | 34320 |
| 2023-03-06 | 61.23 | $22.51 | 74522 |
| 2023-03-03 | 59.59 | $22.41 | 41709 |
| 2023-03-02 | 56.46 | $22.23 | 56400 |
| 2023-03-01 | 58.37 | $22.31 | 41248 |
| 2023-02-28 | 62.38 | $22.47 | 72944 |
| 2023-02-27 | 59.58 | $22.30 | 43008 |
| 2023-02-24 | 58.72 | $22.25 | 20100 |
| 2023-02-23 | 57.34 | $22.17 | 36000 |
| 2023-02-22 | 56.13 | $22.10 | 46600 |
| 2023-02-21 | 54.54 | $22.01 | 41901 |
| 2023-02-17 | 60.04 | $22.25 | 28924 |
| 2023-02-16 | 58.38 | $22.15 | 23800 |
| 2023-02-15 | 62.57 | $22.32 | 50503 |
| 2023-02-14 | 60.51 | $22.19 | 21802 |
| 2023-02-13 | 60.19 | $22.17 | 69300 |
| 2023-02-10 | 59.25 | $22.11 | 70600 |
| 2023-02-09 | 61.08 | $22.19 | 28040 |
| 2023-02-08 | 61.99 | $22.23 | 21600 |
| 2023-02-07 | 61.44 | $22.19 | 20600 |
| 2023-02-06 | 62.30 | $22.23 | 20004 |
| 2023-02-03 | 66.45 | $22.42 | 19000 |
| 2023-02-02 | 70.19 | $22.58 | 28705 |
| 2023-02-01 | 69.89 | $22.55 | 17707 |
| 2023-01-31 | 68.36 | $22.40 | 61517 |
| 2023-01-30 | 66.66 | $22.24 | 47142 |
| 2023-01-27 | 65.32 | $22.12 | 44223 |
| 2023-01-26 | 67.46 | $22.22 | 22916 |
| 2023-01-25 | 67.46 | $22.22 | 27800 |
| 2023-01-24 | 66.37 | $22.11 | 29000 |
| 2023-01-23 | 65.46 | $22.02 | 69918 |
| 2023-01-20 | 64.46 | $21.92 | 28000 |
| 2023-01-19 | 62.81 | $21.76 | 38900 |
| 2023-01-18 | 61.33 | $21.62 | 43812 |
| 2023-01-17 | 59.45 | $21.45 | 17418 |
| 2023-01-13 | 57.86 | $21.31 | 38812 |
| 2023-01-12 | 58.01 | $21.32 | 49600 |
| 2023-01-11 | 55.88 | $21.13 | 32811 |
| 2023-01-10 | 54.37 | $21.00 | 49900 |
| 2023-01-09 | 52.84 | $20.87 | 25934 |
| 2023-01-06 | 53.77 | $20.94 | 33200 |
| 2023-01-05 | 50.23 | $20.64 | 15626 |
| 2023-01-04 | 49.74 | $20.60 | 84000 |
| 2023-01-03 | 46.11 | $20.31 | 38900 |
| 2022-12-30 | 40.17 | $19.89 | 131023 |
| 2022-12-29 | 43.42 | $20.19 | 86614 |
| 2022-12-28 | 48.66 | $20.61 | 48500 |
| 2022-12-27 | 49.88 | $20.70 | 21700 |
| 2022-12-23 | 49.75 | $20.69 | 23503 |
| 2022-12-22 | 47.49 | $20.52 | 99400 |
| 2022-12-21 | 50.00 | $20.72 | 43000 |
| 2022-12-20 | 50.38 | $20.75 | 22634 |
| 2022-12-19 | 49.90 | $20.71 | 18900 |
| 2022-12-16 | 50.96 | $20.80 | 48718 |
| 2022-12-15 | 48.54 | $20.59 | 35314 |
| 2022-12-14 | 50.45 | $20.76 | 19900 |
| 2022-12-13 | 51.47 | $20.85 | 32448 |
| 2022-12-12 | 46.31 | $20.40 | 37900 |
| 2022-12-09 | 47.49 | $20.51 | 45000 |
| 2022-12-08 | 52.93 | $20.98 | 18300 |
| 2022-12-07 | 52.04 | $20.90 | 90500 |
| 2022-12-06 | 54.48 | $21.10 | 35300 |
| 2022-12-05 | 55.72 | $21.20 | 28526 |
| 2022-12-02 | 58.51 | $21.42 | 11037 |
| 2022-12-01 | 57.87 | $21.35 | 32022 |
| 2022-11-30 | 60.79 | $21.58 | 116300 |
| 2022-11-29 | 55.72 | $21.03 | 42729 |
| 2022-11-28 | 56.60 | $21.10 | 21517 |
| 2022-11-25 | 58.23 | $21.23 | 14700 |
| 2022-11-23 | 57.97 | $21.20 | 47000 |
| 2022-11-22 | 57.54 | $21.15 | 32127 |
| 2022-11-21 | 56.28 | $21.00 | 51215 |
| 2022-11-18 | 56.38 | $21.01 | 32200 |
| 2022-11-17 | 54.24 | $20.75 | 70100 |
| 2022-11-16 | 59.58 | $21.25 | 74200 |
| 2022-11-15 | 59.04 | $21.18 | 50800 |
| 2022-11-14 | 55.61 | $20.75 | 30240 |
| 2022-11-11 | 60.79 | $21.21 | 27219 |
| 2022-11-10 | 59.55 | $21.05 | 82600 |
| 2022-11-09 | 54.48 | $20.46 | 43800 |
| 2022-11-08 | 56.65 | $20.65 | 77000 |
| 2022-11-07 | 52.90 | $20.25 | 96511 |
| 2022-11-04 | 48.45 | $19.83 | 57920 |
| 2022-11-03 | 45.66 | $19.59 | 61909 |
| 2022-11-02 | 47.28 | $19.75 | 59730 |
| 2022-11-01 | 43.73 | $19.45 | 56400 |
| 2022-10-31 | 45.17 | $19.60 | 74700 |
| 2022-10-28 | 43.03 | $19.42 | 59100 |
| 2022-10-27 | 40.31 | $19.20 | 99027 |
| 2022-10-26 | 38.28 | $19.04 | 79700 |
| 2022-10-25 | 34.29 | $18.74 | 108746 |
| 2022-10-24 | 24.39 | $18.10 | 173800 |
| 2022-10-21 | 20.85 | $17.90 | 88609 |
| 2022-10-20 | 21.28 | $17.99 | 120300 |
| 2022-10-19 | 22.29 | $18.20 | 189715 |
| 2022-10-18 | 24.38 | $18.60 | 109500 |
| 2022-10-17 | 24.82 | $18.68 | 42700 |
| 2022-10-14 | 25.65 | $18.83 | 67145 |
| 2022-10-13 | 27.45 | $19.14 | 59512 |
| 2022-10-12 | 29.28 | $19.43 | 43800 |
| 2022-10-11 | 30.68 | $19.64 | 45300 |
| 2022-10-10 | 27.04 | $19.41 | 76600 |
| 2022-10-07 | 31.48 | $20.06 | 36200 |
| 2022-10-06 | 31.94 | $20.12 | 32501 |
| 2022-10-05 | 33.33 | $20.30 | 23300 |
| 2022-10-04 | 38.24 | $20.86 | 54500 |
| 2022-10-03 | 32.69 | $20.53 | 49700 |
| 2022-09-30 | 33.29 | $20.60 | 125749 |
| 2022-09-29 | 29.40 | $20.38 | 38217 |
| 2022-09-28 | 33.54 | $20.87 | 47400 |
| 2022-09-27 | 27.62 | $20.57 | 49500 |
| 2022-09-26 | 35.54 | $21.36 | 43800 |
| 2022-09-23 | 42.08 | $21.81 | 70909 |
| 2022-09-22 | 46.40 | $22.05 | 49300 |
| 2022-09-21 | 46.59 | $22.06 | 18500 |
| 2022-09-20 | 49.06 | $22.19 | 56400 |
| 2022-09-19 | 53.41 | $22.40 | 60543 |
| 2022-09-16 | 51.06 | $22.28 | 68500 |
| 2022-09-15 | 49.85 | $22.22 | 30200 |
| 2022-09-14 | 51.46 | $22.30 | 17900 |
| 2022-09-13 | 54.15 | $22.43 | 50702 |
| 2022-09-12 | 55.64 | $22.50 | 44045 |
| 2022-09-09 | 54.62 | $22.44 | 70800 |
| 2022-09-08 | 55.84 | $22.50 | 81900 |
| 2022-09-07 | 49.02 | $22.12 | 124800 |
| 2022-09-06 | 46.54 | $22.00 | 21800 |
| 2022-09-02 | 47.27 | $22.04 | 21619 |
| 2022-09-01 | 48.71 | $22.12 | 33138 |
| 2022-08-31 | 50.74 | $22.23 | 38621 |
| 2022-08-30 | 49.09 | $22.14 | 17427 |
| 2022-08-29 | 54.91 | $22.44 | 32231 |
| 2022-08-26 | 47.18 | $22.05 | 76000 |
| 2022-08-25 | 46.06 | $22.00 | 40344 |
| 2022-08-24 | 47.01 | $22.05 | 43300 |
| 2022-08-23 | 47.57 | $22.08 | 50917 |
| 2022-08-22 | 48.67 | $22.14 | 20333 |
| 2022-08-19 | 50.91 | $22.26 | 36200 |
| 2022-08-18 | 50.91 | $22.26 | 53100 |
| 2022-08-17 | 52.74 | $22.36 | 39300 |
| 2022-08-16 | 55.38 | $22.50 | 41000 |
| 2022-08-15 | 56.93 | $22.58 | 51645 |
| 2022-08-12 | 57.31 | $22.60 | 33108 |
| 2022-08-11 | 55.47 | $22.47 | 26801 |
| 2022-08-10 | 58.02 | $22.61 | 45400 |
| 2022-08-09 | 58.95 | $22.66 | 21200 |
| 2022-08-08 | 59.30 | $22.68 | 24143 |
| 2022-08-05 | 56.68 | $22.47 | 29700 |
| 2022-08-04 | 60.56 | $22.69 | 56100 |
| 2022-08-03 | 62.41 | $22.79 | 30200 |
| 2022-08-02 | 65.05 | $22.93 | 52900 |
| 2022-08-01 | 64.02 | $22.83 | 46800 |
| 2022-07-29 | 61.77 | $22.62 | 56232 |
| 2022-07-28 | 53.62 | $22.00 | 34700 |
| 2022-07-27 | 50.90 | $21.83 | 16231 |
| 2022-07-26 | 49.40 | $21.74 | 12200 |
| 2022-07-25 | 51.04 | $21.84 | 15500 |
| 2022-07-22 | 48.61 | $21.69 | 12433 |
| 2022-07-21 | 46.06 | $21.54 | 30200 |
| 2022-07-20 | 46.50 | $21.57 | 21507 |
| 2022-07-19 | 43.62 | $21.40 | 7801 |
| 2022-07-18 | 41.87 | $21.30 | 30000 |
| 2022-07-15 | 41.00 | $21.25 | 18400 |
| 2022-07-14 | 39.63 | $21.17 | 21500 |
| 2022-07-13 | 39.46 | $21.16 | 26500 |
| 2022-07-12 | 39.46 | $21.16 | 25325 |
| 2022-07-11 | 39.46 | $21.16 | 15600 |
| 2022-07-08 | 38.58 | $21.10 | 19206 |
| 2022-07-07 | 39.30 | $21.18 | 56738 |
| 2022-07-06 | 38.90 | $21.15 | 36409 |
| 2022-07-05 | 40.89 | $21.38 | 30600 |
| 2022-07-01 | 43.76 | $21.69 | 131748 |
| 2022-06-30 | 35.90 | $21.12 | 159300 |
| 2022-06-29 | 36.40 | $21.18 | 70500 |
| 2022-06-28 | 37.41 | $21.30 | 48606 |
| 2022-06-27 | 36.72 | $21.25 | 32837 |
| 2022-06-24 | 37.59 | $21.36 | 52100 |
| 2022-06-23 | 34.92 | $21.16 | 47300 |
| 2022-06-22 | 35.14 | $21.19 | 30100 |
| 2022-06-21 | 36.19 | $21.34 | 90820 |
| 2022-06-17 | 32.88 | $21.08 | 77900 |
| 2022-06-16 | 29.82 | $20.85 | 121900 |
| 2022-06-15 | 38.62 | $22.06 | 34146 |
| 2022-06-14 | 35.64 | $21.86 | 28408 |
| 2022-06-13 | 39.47 | $22.28 | 65700 |
| 2022-06-10 | 47.69 | $22.99 | 28811 |
| 2022-06-09 | 50.51 | $23.19 | 21500 |
| 2022-06-08 | 52.42 | $23.32 | 19546 |
| 2022-06-07 | 50.22 | $23.16 | 18000 |
| 2022-06-06 | 51.35 | $23.24 | 35600 |
| 2022-06-03 | 55.18 | $23.50 | 14417 |
| 2022-06-02 | 53.92 | $23.40 | 33400 |
| 2022-06-01 | 53.92 | $23.40 | 43800 |
| 2022-05-31 | 56.05 | $23.55 | 76139 |
| 2022-05-27 | 49.05 | $23.00 | 52100 |
| 2022-05-26 | 40.73 | $22.49 | 46000 |
| 2022-05-25 | 34.78 | $22.19 | 35709 |
| 2022-05-24 | 30.59 | $22.00 | 17627 |
| 2022-05-23 | 30.59 | $22.00 | 23200 |
| 2022-05-20 | 26.07 | $21.80 | 10200 |
| 2022-05-19 | 26.90 | $21.90 | 35900 |
| 2022-05-18 | 25.32 | $21.83 | 42300 |
| 2022-05-17 | 26.65 | $22.00 | 25643 |
| 2022-05-16 | 28.14 | $22.18 | 45600 |
| 2022-05-13 | 29.44 | $22.33 | 103800 |
| 2022-05-12 | 30.89 | $22.49 | 80600 |
| 2022-05-11 | 38.13 | $23.14 | 26347 |
| 2022-05-10 | 35.01 | $23.00 | 17803 |
| 2022-05-09 | 34.34 | $22.97 | 26804 |
| 2022-05-06 | 36.37 | $23.14 | 48300 |
| 2022-05-05 | 37.10 | $23.20 | 53000 |
| 2022-05-04 | 38.84 | $23.34 | 50500 |
| 2022-05-03 | 40.12 | $23.44 | 33325 |
| 2022-05-02 | 44.73 | $23.77 | 33000 |
| 2022-04-29 | 47.73 | $23.96 | 69800 |
| 2022-04-28 | 44.77 | $23.80 | 35900 |
| 2022-04-27 | 40.35 | $23.58 | 14245 |
| 2022-04-26 | 41.79 | $23.68 | 26600 |
| 2022-04-25 | 43.57 | $23.80 | 14742 |
| 2022-04-22 | 44.16 | $23.84 | 25632 |
| 2022-04-21 | 44.16 | $23.84 | 37900 |
| 2022-04-20 | 39.10 | $23.57 | 44438 |
| 2022-04-19 | 33.13 | $23.29 | 55736 |
| 2022-04-18 | 34.15 | $23.38 | 24426 |
| 2022-04-14 | 36.16 | $23.55 | 45100 |
| 2022-04-13 | 40.39 | $23.87 | 18700 |
| 2022-04-12 | 39.76 | $23.84 | 22300 |
| 2022-04-11 | 36.14 | $23.67 | 52346 |
| 2022-04-08 | 41.43 | $24.05 | 26231 |
| 2022-04-07 | 41.89 | $24.08 | 48600 |
| 2022-04-06 | 45.76 | $24.32 | 22300 |
| 2022-04-05 | 45.92 | $24.33 | 59734 |
| 2022-04-04 | 48.81 | $24.50 | 19000 |
| 2022-04-01 | 47.52 | $24.43 | 16500 |
| 2022-03-31 | 45.66 | $24.33 | 27912 |
| 2022-03-30 | 55.58 | $24.86 | 12949 |
| 2022-03-29 | 54.88 | $24.82 | 31400 |
| 2022-03-28 | 54.01 | $24.77 | 14705 |
| 2022-03-25 | 55.01 | $24.82 | 18600 |
| 2022-03-24 | 53.03 | $24.70 | 12800 |
| 2022-03-23 | 57.01 | $24.90 | 42300 |
| 2022-03-22 | 55.91 | $24.83 | 50500 |
| 2022-03-21 | 56.90 | $24.88 | 39012 |
| 2022-03-18 | 56.61 | $24.86 | 24306 |
| 2022-03-17 | 52.15 | $24.57 | 39200 |
| 2022-03-16 | 45.76 | $24.22 | 99100 |
| 2022-03-15 | 41.52 | $24.02 | 16412 |
| 2022-03-14 | 38.79 | $23.90 | 40000 |
| 2022-03-11 | 42.56 | $24.14 | 8006 |
| 2022-03-10 | 42.73 | $24.15 | 21644 |
| 2022-03-09 | 44.02 | $24.23 | 24425 |
| 2022-03-08 | 45.66 | $24.33 | 66429 |
| 2022-03-07 | 39.68 | $24.05 | 36215 |
| 2022-03-04 | 45.45 | $24.39 | 12700 |
| 2022-03-03 | 45.64 | $24.40 | 21000 |
| 2022-03-02 | 43.45 | $24.30 | 15931 |
| 2022-03-01 | 42.79 | $24.27 | 28100 |
| 2022-02-28 | 37.75 | $24.05 | 34100 |
| 2022-02-25 | 42.43 | $24.34 | 27200 |
| 2022-02-24 | 37.07 | $24.13 | 92346 |
| 2022-02-23 | 37.07 | $24.13 | 38217 |
| 2022-02-22 | 33.89 | $24.01 | 59330 |
| 2022-02-18 | 36.83 | $24.21 | 16900 |
| 2022-02-17 | 36.04 | $24.18 | 57933 |
| 2022-02-16 | 35.01 | $24.14 | 55032 |
| 2022-02-15 | 34.51 | $24.12 | 63246 |
| 2022-02-14 | 34.27 | $24.11 | 49400 |
| 2022-02-11 | 36.57 | $24.29 | 47946 |
| 2022-02-10 | 39.06 | $24.47 | 47647 |
| 2022-02-09 | 40.07 | $24.54 | 46546 |
| 2022-02-08 | 36.03 | $24.36 | 78844 |
| 2022-02-07 | 33.43 | $24.25 | 340900 |
| 2022-02-04 | 28.67 | $24.06 | 145093 |
| 2022-02-03 | 34.46 | $24.53 | 99900 |
| 2022-02-02 | 37.87 | $24.75 | 61800 |
| 2022-02-01 | 41.20 | $24.94 | 20338 |
| 2022-01-31 | 44.97 | $25.13 | 31300 |
| 2022-01-28 | 35.19 | $24.80 | 25238 |
| 2022-01-27 | 33.49 | $24.75 | 100900 |
| 2022-01-26 | 37.00 | $24.94 | 51800 |
| 2022-01-25 | 37.59 | $24.97 | 17800 |
| 2022-01-24 | 41.35 | $25.15 | 72100 |
| 2022-01-21 | 43.17 | $25.23 | 79822 |
| 2022-01-20 | 42.87 | $25.22 | 84100 |
| 2022-01-19 | 44.89 | $25.31 | 14318 |
| 2022-01-18 | 47.74 | $25.43 | 30500 |
| 2022-01-14 | 48.48 | $25.46 | 27800 |
| 2022-01-13 | 48.22 | $25.45 | 18428 |
| 2022-01-12 | 49.13 | $25.49 | 10400 |
| 2022-01-11 | 48.21 | $25.45 | 42538 |
| 2022-01-10 | 43.29 | $25.25 | 35314 |
| 2022-01-07 | 45.77 | $25.37 | 9848 |
| 2022-01-06 | 47.94 | $25.47 | 15100 |
| 2022-01-05 | 43.89 | $25.31 | 24900 |
| 2022-01-04 | 48.11 | $25.50 | 18903 |
| 2022-01-03 | 51.05 | $25.62 | 16900 |
| 2021-12-31 | 52.32 | $25.67 | 34745 |
| 2021-12-30 | 43.85 | $25.35 | 22500 |
| 2021-12-29 | 52.75 | $25.67 | 155008 |
| 2021-12-28 | 55.42 | $25.75 | 11526 |
| 2021-12-27 | 55.42 | $25.75 | 16723 |
| 2021-12-23 | 55.16 | $25.74 | 85812 |
| 2021-12-22 | 53.38 | $25.67 | 54100 |
| 2021-12-21 | 50.16 | $25.55 | 14700 |
| 2021-12-20 | 46.96 | $25.44 | 24439 |
| 2021-12-17 | 44.18 | $25.35 | 29100 |
| 2021-12-16 | 46.23 | $25.43 | 55710 |
| 2021-12-15 | 44.39 | $25.37 | 64235 |
| 2021-12-14 | 42.53 | $25.31 | 27700 |
| 2021-12-13 | 45.16 | $25.42 | 6600 |
| 2021-12-10 | 44.57 | $25.40 | 9100 |
| 2021-12-09 | 48.84 | $25.57 | 11900 |
| 2021-12-08 | 46.55 | $25.49 | 144600 |
| 2021-12-07 | 43.87 | $25.40 | 56742 |
| 2021-12-06 | 41.71 | $25.33 | 30710 |
| 2021-12-03 | 42.37 | $25.36 | 16715 |
| 2021-12-02 | 39.95 | $25.28 | 32529 |
| 2021-12-01 | 38.09 | $25.22 | 17002 |
| 2021-11-30 | 39.85 | $25.31 | 58800 |
| 2021-11-29 | 48.87 | $25.69 | 8630 |
| 2021-11-26 | 47.69 | $25.65 | 4200 |
| 2021-11-24 | 49.60 | $25.72 | 6909 |
| 2021-11-23 | 42.75 | $25.50 | 9107 |
| 2021-11-22 | 45.41 | $25.60 | 9216 |
| 2021-11-19 | 46.51 | $25.64 | 7708 |
| 2021-11-18 | 43.24 | $25.54 | 10604 |
| 2021-11-17 | 44.54 | $25.59 | 4632 |
| 2021-11-16 | 44.54 | $25.59 | 15800 |
| 2021-11-15 | 47.62 | $25.71 | 20300 |
| 2021-11-12 | 50.39 | $25.81 | 24412 |
| 2021-11-11 | 53.96 | $25.93 | 8200 |
| 2021-11-10 | 53.70 | $25.92 | 13500 |
| 2021-11-09 | 57.72 | $26.05 | 3901 |
| 2021-11-08 | 58.04 | $26.06 | 18300 |
| 2021-11-05 | 57.60 | $26.04 | 28441 |
| 2021-11-04 | 64.02 | $26.24 | 38804 |
| 2021-11-03 | 58.27 | $25.98 | 5920 |
| 2021-11-02 | 58.03 | $25.97 | 15400 |
| 2021-11-01 | 57.79 | $25.96 | 12744 |
| 2021-10-29 | 57.11 | $25.93 | 63200 |
| 2021-10-28 | 53.77 | $25.79 | 30800 |
| 2021-10-27 | 52.78 | $25.75 | 30745 |
| 2021-10-26 | 48.86 | $25.60 | 70102 |
| 2021-10-25 | 39.27 | $25.30 | 56600 |
| 2021-10-22 | 38.17 | $25.27 | 69345 |
| 2021-10-21 | 38.83 | $25.30 | 27721 |
| 2021-10-20 | 38.49 | $25.29 | 111430 |
| 2021-10-19 | 38.17 | $25.28 | 35125 |
| 2021-10-18 | 35.55 | $25.20 | 97800 |
| 2021-10-15 | 40.19 | $25.43 | 99100 |
| 2021-10-14 | 42.24 | $25.52 | 81424 |
| 2021-10-13 | 41.92 | $25.51 | 82639 |
| 2021-10-12 | 44.92 | $25.64 | 12618 |
| 2021-10-11 | 40.91 | $25.51 | 21000 |
| 2021-10-08 | 41.57 | $25.54 | 26308 |
| 2021-10-07 | 42.44 | $25.58 | 15230 |
| 2021-10-06 | 42.16 | $25.57 | 39430 |
| 2021-10-05 | 42.16 | $25.57 | 7200 |
| 2021-10-04 | 42.16 | $25.57 | 11500 |
| 2021-10-01 | 43.66 | $25.65 | 12000 |
| 2021-09-30 | 43.66 | $25.65 | 42519 |
| 2021-09-29 | 50.80 | $26.00 | 12337 |
| 2021-09-28 | 44.93 | $25.76 | 63633 |
| 2021-09-27 | 55.07 | $26.15 | 12200 |
| 2021-09-24 | 56.95 | $26.21 | 17339 |
| 2021-09-23 | 58.86 | $26.27 | 5000 |
| 2021-09-22 | 58.64 | $26.26 | 37511 |
| 2021-09-21 | 59.55 | $26.29 | 111031 |
| 2021-09-20 | 58.11 | $26.22 | 17308 |
| 2021-09-17 | 63.29 | $26.39 | 200549 |
| 2021-09-16 | 60.54 | $26.25 | 36800 |
| 2021-09-15 | 57.75 | $26.12 | 40600 |
| 2021-09-14 | 53.68 | $25.95 | 27200 |
| 2021-09-13 | 59.79 | $26.14 | 36105 |
| 2021-09-10 | 53.43 | $25.90 | 22623 |
| 2021-09-09 | 53.14 | $25.89 | 11144 |
| 2021-09-08 | 49.51 | $25.77 | 11800 |
| 2021-09-07 | 47.25 | $25.70 | 23212 |
| 2021-09-03 | 49.98 | $25.79 | 27900 |
| 2021-09-02 | 49.37 | $25.77 | 30300 |
| 2021-09-01 | 49.95 | $25.79 | 37200 |
| 2021-08-31 | 50.24 | $25.80 | 49235 |
| 2021-08-30 | 51.06 | $25.83 | 15500 |
| 2021-08-27 | 53.00 | $25.90 | 12729 |
| 2021-08-26 | 48.50 | $25.73 | 93200 |
| 2021-08-25 | 50.11 | $25.79 | 28300 |
| 2021-08-24 | 54.08 | $25.93 | 15200 |
| 2021-08-23 | 53.07 | $25.89 | 19200 |
| 2021-08-20 | 53.63 | $25.91 | 15400 |
| 2021-08-19 | 51.69 | $25.83 | 11400 |
| 2021-08-18 | 50.96 | $25.80 | 9134 |
| 2021-08-17 | 52.73 | $25.87 | 13800 |
| 2021-08-16 | 57.32 | $26.04 | 14400 |
| 2021-08-13 | 57.60 | $26.05 | 10700 |
| 2021-08-12 | 55.10 | $25.93 | 9136 |
| 2021-08-11 | 53.13 | $25.84 | 17106 |
| 2021-08-10 | 51.32 | $25.76 | 23000 |
| 2021-08-09 | 59.80 | $26.07 | 12300 |
| 2021-08-06 | 61.67 | $26.13 | 12034 |
| 2021-08-05 | 60.70 | $26.08 | 32800 |
| 2021-08-04 | 59.72 | $26.03 | 41032 |
| 2021-08-03 | 54.84 | $25.80 | 17500 |
| 2021-08-02 | 60.94 | $26.00 | 19200 |
| 2021-07-30 | 55.00 | $25.75 | 21308 |
| 2021-07-29 | 53.38 | $25.69 | 17800 |
| 2021-07-28 | 51.15 | $25.61 | 7800 |
| 2021-07-27 | 53.58 | $25.69 | 17904 |
| 2021-07-26 | 54.19 | $25.71 | 8700 |
| 2021-07-23 | 53.94 | $25.70 | 33114 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.73
2026-07-20
Close Price
$25.35
Vol: 28885
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -39.73 | $25.35 | 28885 |
| 2026-07-17 | -32.43 | $25.41 | 7800 |
| 2026-07-16 | -39.19 | $25.36 | 5400 |
| 2026-07-15 | -41.89 | $25.34 | 41299 |
| 2026-07-14 | -40.54 | $25.35 | 11625 |
| 2026-07-13 | -43.24 | $25.33 | 21400 |
| 2026-07-10 | -43.24 | $25.33 | 12559 |
| 2026-07-09 | -43.24 | $25.33 | 20511 |
| 2026-07-08 | -41.89 | $25.34 | 26520 |
| 2026-07-07 | -41.89 | $25.34 | 39700 |
| 2026-07-06 | -47.30 | $25.30 | 50303 |
| 2026-07-02 | -64.86 | $25.17 | 28066 |
| 2026-07-01 | -71.62 | $25.12 | 69500 |
| 2026-06-30 | -86.21 | $25.40 | 292303 |
| 2026-06-29 | -44.83 | $25.52 | 87400 |
| 2026-06-26 | -79.31 | $25.42 | 49400 |
| 2026-06-25 | -83.33 | $25.45 | 25210 |
| 2026-06-24 | -79.17 | $25.46 | 28066 |
| 2026-06-23 | -72.00 | $25.47 | 14585 |
| 2026-06-22 | -48.00 | $25.53 | 25596 |
| 2026-06-18 | -20.00 | $25.60 | 26532 |
| 2026-06-17 | -25.00 | $25.58 | 7100 |
| 2026-06-16 | -29.17 | $25.57 | 11463 |
| 2026-06-15 | -8.33 | $25.62 | 18100 |
| 2026-06-12 | -33.33 | $25.56 | 25661 |
| 2026-06-11 | -29.17 | $25.57 | 18100 |
| 2026-06-10 | -41.67 | $25.54 | 24610 |
| 2026-06-09 | -54.17 | $25.51 | 14100 |
| 2026-06-08 | -58.33 | $25.50 | 18923 |
| 2026-06-05 | -45.83 | $25.53 | 16417 |
| 2026-06-04 | -50.00 | $25.52 | 13035 |
| 2026-06-03 | -58.33 | $25.50 | 10400 |
| 2026-06-02 | -29.17 | $25.57 | 4325 |
| 2026-06-01 | -8.33 | $25.62 | 16710 |
| 2026-05-29 | -29.17 | $25.57 | 14331 |
| 2026-05-28 | -16.67 | $25.60 | 10910 |
| 2026-05-27 | -36.00 | $25.52 | 12000 |
| 2026-05-26 | -30.77 | $25.53 | 27510 |
| 2026-05-22 | -15.38 | $25.57 | 8200 |
| 2026-05-21 | -46.15 | $25.49 | 7000 |
| 2026-05-20 | -15.38 | $25.57 | 12523 |
| 2026-05-19 | -22.50 | $25.52 | 17031 |
| 2026-05-18 | -18.37 | $25.52 | 8900 |
| 2026-05-15 | -16.00 | $25.53 | 12000 |
| 2026-05-14 | -10.00 | $25.56 | 9249 |
| 2026-05-13 | -11.76 | $25.55 | 8835 |
| 2026-05-12 | -5.66 | $25.58 | 31215 |
| 2026-05-11 | -8.20 | $25.56 | 16700 |
| 2026-05-08 | -9.52 | $25.51 | 12500 |
| 2026-05-07 | -12.70 | $25.49 | 17200 |
| 2026-05-06 | -3.75 | $25.54 | 19648 |
| 2026-05-05 | -3.30 | $25.50 | 13546 |
| 2026-05-04 | -5.43 | $25.45 | 7232 |
| 2026-05-01 | -1.03 | $25.49 | 5123 |
| 2026-04-30 | -1.80 | $25.48 | 24224 |
| 2026-04-29 | -5.41 | $25.44 | 14400 |
| 2026-04-28 | -9.01 | $25.40 | 12900 |
| 2026-04-27 | -11.71 | $25.37 | 6313 |
| 2026-04-24 | -3.60 | $25.46 | 9200 |
| 2026-04-23 | 0.00 | $25.50 | 18500 |
| 2026-04-22 | 0.00 | $25.43 | 29100 |
| 2026-04-21 | -10.42 | $25.25 | 41500 |
| 2026-04-20 | -16.67 | $25.19 | 41124 |
| 2026-04-17 | -17.71 | $25.18 | 43033 |
| 2026-04-16 | -19.79 | $25.16 | 70641 |
| 2026-04-15 | -28.97 | $25.15 | 86333 |
| 2026-04-14 | -31.78 | $25.12 | 66100 |
| 2026-04-13 | -45.95 | $24.99 | 24200 |
| 2026-04-10 | -45.95 | $24.99 | 72100 |
| 2026-04-09 | -52.63 | $24.93 | 45300 |
| 2026-04-08 | -64.04 | $24.80 | 34030 |
| 2026-04-07 | -76.32 | $24.66 | 34159 |
| 2026-04-06 | -74.56 | $24.68 | 31500 |
| 2026-04-02 | -80.70 | $24.61 | 83234 |
| 2026-04-01 | -88.18 | $24.56 | 105207 |
| 2026-03-31 | -79.17 | $24.96 | 216800 |
| 2026-03-30 | -84.72 | $24.92 | 168818 |
| 2026-03-27 | -91.07 | $25.02 | 42891 |
| 2026-03-26 | -97.96 | $25.06 | 23100 |
| 2026-03-25 | -68.09 | $25.23 | 14600 |
| 2026-03-24 | -74.00 | $25.21 | 20039 |
| 2026-03-23 | -85.71 | $25.20 | 20325 |
| 2026-03-20 | -97.96 | $25.14 | 39200 |
| 2026-03-19 | -80.00 | $25.30 | 30543 |
| 2026-03-18 | -90.32 | $25.34 | 16242 |
| 2026-03-17 | -77.42 | $25.38 | 15800 |
| 2026-03-16 | -61.29 | $25.43 | 26024 |
| 2026-03-13 | -58.06 | $25.44 | 14700 |
| 2026-03-12 | -54.84 | $25.45 | 52110 |
| 2026-03-11 | -61.29 | $25.43 | 19100 |
| 2026-03-10 | -58.06 | $25.44 | 32906 |
| 2026-03-09 | -67.74 | $25.41 | 35886 |
| 2026-03-06 | -67.74 | $25.41 | 22505 |
| 2026-03-05 | -67.74 | $25.41 | 7700 |
| 2026-03-04 | -70.97 | $25.40 | 12124 |
| 2026-03-03 | -67.74 | $25.41 | 14915 |
| 2026-03-02 | -61.29 | $25.43 | 26800 |
| 2026-02-27 | -100.00 | $25.31 | 135633 |
| 2026-02-26 | -29.17 | $25.55 | 25700 |
| 2026-02-25 | -41.67 | $25.52 | 7132 |
| 2026-02-24 | -41.67 | $25.52 | 16800 |
| 2026-02-23 | -33.33 | $25.52 | 12704 |
| 2026-02-20 | -45.83 | $25.48 | 16243 |
| 2026-02-19 | -12.50 | $25.49 | 23525 |
| 2026-02-18 | -28.57 | $25.45 | 30223 |
| 2026-02-17 | -14.29 | $25.48 | 30300 |
| 2026-02-13 | -21.74 | $25.46 | 6843 |
| 2026-02-12 | -18.75 | $25.45 | 5913 |
| 2026-02-11 | -3.13 | $25.50 | 12546 |
| 2026-02-10 | -9.38 | $25.48 | 9629 |
| 2026-02-09 | -9.09 | $25.48 | 5028 |
| 2026-02-06 | -15.15 | $25.46 | 23605 |
| 2026-02-05 | -5.56 | $25.49 | 35640 |
| 2026-02-04 | -13.89 | $25.46 | 7307 |
| 2026-02-03 | -11.11 | $25.47 | 10782 |
| 2026-02-02 | -21.62 | $25.43 | 27508 |
| 2026-01-30 | -6.52 | $25.48 | 14638 |
| 2026-01-29 | -4.00 | $25.49 | 57539 |
| 2026-01-28 | -33.33 | $25.43 | 14819 |
| 2026-01-27 | -34.92 | $25.42 | 15000 |
| 2026-01-26 | -33.33 | $25.43 | 27603 |
| 2026-01-23 | -38.10 | $25.40 | 39500 |
| 2026-01-22 | -34.92 | $25.42 | 34000 |
| 2026-01-21 | -38.10 | $25.40 | 55400 |
| 2026-01-20 | -50.79 | $25.32 | 7740 |
| 2026-01-16 | -53.97 | $25.30 | 30000 |
| 2026-01-15 | -53.97 | $25.30 | 22729 |
| 2026-01-14 | -60.32 | $25.26 | 22821 |
| 2026-01-13 | -60.32 | $25.26 | 16500 |
| 2026-01-12 | -66.67 | $25.22 | 9524 |
| 2026-01-09 | -65.08 | $25.23 | 19600 |
| 2026-01-08 | -71.43 | $25.19 | 7400 |
| 2026-01-07 | -77.78 | $25.15 | 30700 |
| 2026-01-06 | -74.60 | $25.17 | 29100 |
| 2026-01-05 | -77.78 | $25.15 | 39300 |
| 2026-01-02 | -80.95 | $25.13 | 16631 |
| 2025-12-31 | -100.00 | $25.01 | 95107 |
| 2025-12-30 | -5.26 | $25.62 | 29900 |
| 2025-12-29 | -9.52 | $25.59 | 8700 |
| 2025-12-26 | -2.44 | $25.57 | 19629 |
| 2025-12-24 | -4.65 | $25.56 | 8500 |
| 2025-12-23 | -17.50 | $25.48 | 10500 |
| 2025-12-22 | 0.00 | $25.55 | 13100 |
| 2025-12-19 | 0.00 | $25.49 | 23600 |
| 2025-12-18 | 0.00 | $25.45 | 9704 |
| 2025-12-17 | -10.26 | $25.40 | 28704 |
| 2025-12-16 | -13.51 | $25.37 | 10136 |
| 2025-12-15 | -18.92 | $25.35 | 8000 |
| 2025-12-12 | -21.62 | $25.34 | 8739 |
| 2025-12-11 | -5.41 | $25.40 | 14810 |
| 2025-12-10 | -24.32 | $25.33 | 22400 |
| 2025-12-09 | -37.84 | $25.28 | 30427 |
| 2025-12-08 | -29.73 | $25.31 | 15229 |
| 2025-12-05 | -13.51 | $25.37 | 14239 |
| 2025-12-04 | -5.71 | $25.38 | 12823 |
| 2025-12-03 | -8.57 | $25.37 | 22700 |
| 2025-12-02 | -25.81 | $25.28 | 33708 |
| 2025-12-01 | -20.69 | $25.28 | 37322 |
| 2025-11-28 | -58.62 | $25.17 | 47629 |
| 2025-11-26 | -51.72 | $25.19 | 19900 |
| 2025-11-25 | -55.17 | $25.18 | 17120 |
| 2025-11-24 | -48.28 | $25.20 | 13800 |
| 2025-11-21 | -51.72 | $25.19 | 15600 |
| 2025-11-20 | -83.33 | $25.14 | 13800 |
| 2025-11-19 | -33.33 | $25.26 | 15100 |
| 2025-11-18 | -33.33 | $25.26 | 18800 |
| 2025-11-17 | -33.33 | $25.26 | 19110 |
| 2025-11-14 | -45.83 | $25.23 | 23304 |
| 2025-11-13 | -20.00 | $25.26 | 11900 |
| 2025-11-12 | 0.00 | $25.30 | 12500 |
| 2025-11-11 | -5.56 | $25.27 | 8800 |
| 2025-11-10 | -27.78 | $25.23 | 10000 |
| 2025-11-07 | -27.78 | $25.23 | 12619 |
| 2025-11-06 | -38.89 | $25.21 | 11111 |
| 2025-11-05 | -27.78 | $25.23 | 9421 |
| 2025-11-04 | -50.00 | $25.19 | 14347 |
| 2025-11-03 | -61.11 | $25.17 | 45400 |
| 2025-10-31 | -88.24 | $25.13 | 53897 |
| 2025-10-30 | -58.82 | $25.18 | 22900 |
| 2025-10-29 | -41.18 | $25.21 | 17600 |
| 2025-10-28 | -29.41 | $25.23 | 8420 |
| 2025-10-27 | -82.26 | $25.22 | 21609 |
| 2025-10-24 | -77.42 | $25.25 | 19600 |
| 2025-10-23 | -74.19 | $25.27 | 16200 |
| 2025-10-22 | -80.65 | $25.23 | 14350 |
| 2025-10-21 | -79.03 | $25.24 | 51300 |
| 2025-10-20 | -90.32 | $25.17 | 34649 |
| 2025-10-17 | -90.32 | $25.17 | 8200 |
| 2025-10-16 | -89.06 | $25.18 | 40420 |
| 2025-10-15 | -76.56 | $25.26 | 54114 |
| 2025-10-14 | -75.00 | $25.27 | 14200 |
| 2025-10-13 | -79.69 | $25.24 | 28629 |
| 2025-10-10 | -100.00 | $25.11 | 36634 |
| 2025-10-09 | -87.50 | $25.19 | 18142 |
| 2025-10-08 | -81.25 | $25.23 | 27100 |
| 2025-10-07 | -81.25 | $25.23 | 16956 |
| 2025-10-06 | -81.25 | $25.23 | 25510 |
| 2025-10-03 | -90.63 | $25.17 | 21939 |
| 2025-10-02 | -92.19 | $25.16 | 32017 |
| 2025-10-01 | -86.89 | $25.22 | 45346 |
| 2025-09-30 | -16.67 | $25.70 | 59000 |
| 2025-09-29 | -18.18 | $25.67 | 38300 |
| 2025-09-26 | -20.45 | $25.66 | 15132 |
| 2025-09-25 | -29.55 | $25.62 | 351626 |
| 2025-09-24 | -29.55 | $25.62 | 10100 |
| 2025-09-23 | -13.64 | $25.69 | 12300 |
| 2025-09-22 | -11.36 | $25.70 | 8706 |
| 2025-09-19 | -2.27 | $25.74 | 37149 |
| 2025-09-18 | 0.00 | $25.69 | 35914 |
| 2025-09-17 | -20.00 | $25.59 | 77911 |
| 2025-09-16 | -40.00 | $25.52 | 82351 |
| 2025-09-15 | -25.71 | $25.57 | 42747 |
| 2025-09-12 | -5.71 | $25.64 | 34200 |
| 2025-09-11 | -5.71 | $25.64 | 36120 |
| 2025-09-10 | -40.00 | $25.52 | 48540 |
| 2025-09-09 | -17.14 | $25.60 | 16340 |
| 2025-09-08 | -34.29 | $25.54 | 28800 |
| 2025-09-05 | -11.43 | $25.62 | 30000 |
| 2025-09-04 | -14.29 | $25.61 | 48109 |
| 2025-09-03 | -52.94 | $25.47 | 44919 |
| 2025-09-02 | -50.00 | $25.49 | 21830 |
| 2025-08-29 | -92.59 | $25.42 | 116600 |
| 2025-08-28 | -40.74 | $25.56 | 12700 |
| 2025-08-27 | -68.97 | $25.49 | 8777 |
| 2025-08-26 | -65.52 | $25.50 | 8737 |
| 2025-08-25 | -65.52 | $25.50 | 16400 |
| 2025-08-22 | -72.41 | $25.48 | 13808 |
| 2025-08-21 | -51.72 | $25.54 | 9300 |
| 2025-08-20 | -39.39 | $25.56 | 14700 |
| 2025-08-19 | -12.12 | $25.65 | 10500 |
| 2025-08-18 | -63.64 | $25.48 | 20800 |
| 2025-08-15 | -60.61 | $25.49 | 11047 |
| 2025-08-14 | -42.42 | $25.55 | 4841 |
| 2025-08-13 | -44.44 | $25.53 | 21105 |
| 2025-08-12 | -41.03 | $25.53 | 17900 |
| 2025-08-11 | -37.50 | $25.54 | 18012 |
| 2025-08-08 | -35.19 | $25.50 | 17085 |
| 2025-08-07 | -27.78 | $25.54 | 21900 |
| 2025-08-06 | -30.91 | $25.52 | 12346 |
| 2025-08-05 | -26.15 | $25.52 | 45800 |
| 2025-08-04 | -16.92 | $25.58 | 30118 |
| 2025-08-01 | -7.69 | $25.64 | 20400 |
| 2025-07-31 | 0.00 | $25.69 | 82203 |
| 2025-07-30 | 0.00 | $25.57 | 6815 |
| 2025-07-29 | -1.69 | $25.56 | 23515 |
| 2025-07-28 | -32.93 | $25.53 | 36224 |
| 2025-07-25 | -41.46 | $25.46 | 70100 |
| 2025-07-24 | -36.59 | $25.50 | 43100 |
| 2025-07-23 | -38.55 | $25.49 | 26801 |
| 2025-07-22 | -39.53 | $25.50 | 30100 |
| 2025-07-21 | -39.53 | $25.50 | 20200 |
| 2025-07-18 | -49.44 | $25.43 | 43135 |
| 2025-07-17 | -44.94 | $25.47 | 34938 |
| 2025-07-16 | -55.06 | $25.38 | 19045 |
| 2025-07-15 | -57.30 | $25.36 | 24939 |
| 2025-07-14 | -61.80 | $25.32 | 18247 |
| 2025-07-11 | -69.66 | $25.25 | 20740 |
| 2025-07-10 | -74.16 | $25.21 | 19100 |
| 2025-07-09 | -84.27 | $25.12 | 108100 |
| 2025-07-08 | -78.65 | $25.17 | 12029 |
| 2025-07-07 | -82.02 | $25.14 | 19207 |
| 2025-07-03 | -79.78 | $25.16 | 8100 |
| 2025-07-02 | -77.53 | $25.18 | 33313 |
| 2025-07-01 | -88.76 | $25.08 | 27508 |
| 2025-06-30 | -67.14 | $25.40 | 359700 |
| 2025-06-27 | -22.22 | $25.71 | 7000 |
| 2025-06-26 | -22.22 | $25.71 | 9500 |
| 2025-06-25 | -23.61 | $25.70 | 24632 |
| 2025-06-24 | -4.17 | $25.84 | 12735 |
| 2025-06-23 | -11.11 | $25.79 | 36500 |
| 2025-06-20 | -12.50 | $25.78 | 186446 |
| 2025-06-18 | 0.00 | $25.69 | 13300 |
| 2025-06-17 | -2.00 | $25.64 | 28508 |
| 2025-06-16 | 0.00 | $25.64 | 15100 |
| 2025-06-13 | 0.00 | $25.56 | 36600 |
| 2025-06-12 | -7.32 | $25.53 | 22100 |
| 2025-06-11 | -8.33 | $25.48 | 13500 |
| 2025-06-10 | -22.22 | $25.43 | 15400 |
| 2025-06-09 | -11.11 | $25.47 | 15036 |
| 2025-06-06 | -22.22 | $25.41 | 25243 |
| 2025-06-05 | -17.78 | $25.43 | 18434 |
| 2025-06-04 | -20.00 | $25.42 | 10600 |
| 2025-06-03 | -42.22 | $25.32 | 22213 |
| 2025-06-02 | -44.44 | $25.31 | 43000 |
| 2025-05-30 | -66.67 | $25.21 | 77022 |
| 2025-05-29 | -5.36 | $25.48 | 8000 |
| 2025-05-28 | -7.14 | $25.47 | 14700 |
| 2025-05-27 | -6.56 | $25.47 | 12629 |
| 2025-05-23 | -13.64 | $25.42 | 4120 |
| 2025-05-22 | -14.67 | $25.40 | 23512 |
| 2025-05-21 | -25.33 | $25.32 | 17000 |
| 2025-05-20 | -9.88 | $25.43 | 4900 |
| 2025-05-19 | -2.86 | $25.48 | 28405 |
| 2025-05-16 | -3.42 | $25.47 | 10500 |
| 2025-05-15 | -6.96 | $25.41 | 31943 |
| 2025-05-14 | -5.17 | $25.41 | 20523 |
| 2025-05-13 | -3.45 | $25.43 | 27544 |
| 2025-05-12 | -0.69 | $25.45 | 40100 |
| 2025-05-09 | 0.00 | $25.30 | 39800 |
| 2025-05-08 | -6.17 | $25.20 | 14406 |
| 2025-05-07 | -6.83 | $25.18 | 30500 |
| 2025-05-06 | -6.83 | $25.18 | 15900 |
| 2025-05-05 | -8.70 | $25.15 | 25800 |
| 2025-05-02 | -1.26 | $25.25 | 28800 |
| 2025-05-01 | -6.80 | $25.05 | 14501 |
| 2025-04-30 | -10.46 | $25.05 | 43300 |
| 2025-04-29 | -16.03 | $24.99 | 21229 |
| 2025-04-28 | -40.83 | $24.97 | 18724 |
| 2025-04-25 | -42.27 | $24.95 | 25915 |
| 2025-04-24 | -51.13 | $24.76 | 31100 |
| 2025-04-23 | -51.58 | $24.75 | 23706 |
| 2025-04-22 | -56.11 | $24.65 | 16231 |
| 2025-04-21 | -67.42 | $24.40 | 43423 |
| 2025-04-17 | -60.18 | $24.56 | 41422 |
| 2025-04-16 | -65.32 | $24.45 | 36332 |
| 2025-04-15 | -64.86 | $24.46 | 35900 |
| 2025-04-14 | -61.71 | $24.53 | 31220 |
| 2025-04-11 | -87.84 | $23.95 | 111500 |
| 2025-04-10 | -80.10 | $24.30 | 63800 |
| 2025-04-09 | -58.54 | $24.75 | 180308 |
| 2025-04-08 | -70.10 | $24.59 | 72700 |
| 2025-04-07 | -87.63 | $24.25 | 165715 |
| 2025-04-04 | -89.51 | $24.67 | 118536 |
| 2025-04-03 | -75.35 | $24.88 | 120046 |
| 2025-04-02 | -90.43 | $25.10 | 36900 |
| 2025-04-01 | -84.04 | $25.16 | 73237 |
| 2025-03-31 | -80.00 | $25.59 | 129508 |
| 2025-03-28 | -62.22 | $25.67 | 38647 |
| 2025-03-27 | -24.44 | $25.84 | 39400 |
| 2025-03-26 | -22.22 | $25.85 | 8400 |
| 2025-03-25 | -15.56 | $25.88 | 13100 |
| 2025-03-24 | -17.78 | $25.87 | 16133 |
| 2025-03-21 | -29.17 | $25.81 | 16637 |
| 2025-03-20 | -18.75 | $25.86 | 15508 |
| 2025-03-19 | -19.61 | $25.85 | 7239 |
| 2025-03-18 | -20.37 | $25.84 | 14507 |
| 2025-03-17 | -16.67 | $25.86 | 34000 |
| 2025-03-14 | -9.09 | $25.90 | 44924 |
| 2025-03-13 | -12.07 | $25.88 | 57200 |
| 2025-03-12 | 0.00 | $25.85 | 24327 |
| 2025-03-11 | -4.44 | $25.78 | 67300 |
| 2025-03-10 | -11.90 | $25.72 | 66121 |
| 2025-03-07 | -50.00 | $25.55 | 32814 |
| 2025-03-06 | -2.38 | $25.75 | 20523 |
| 2025-03-05 | -4.88 | $25.73 | 51600 |
| 2025-03-04 | -15.00 | $25.68 | 65100 |
| 2025-03-03 | -4.08 | $25.68 | 16900 |
| 2025-02-28 | -24.49 | $25.58 | 19600 |
| 2025-02-27 | -30.61 | $25.55 | 10700 |
| 2025-02-26 | -30.61 | $25.55 | 12500 |
| 2025-02-25 | -24.49 | $25.58 | 35023 |
| 2025-02-24 | -4.55 | $25.63 | 24800 |
| 2025-02-21 | 0.00 | $25.52 | 15200 |
| 2025-02-20 | -20.69 | $25.44 | 23908 |
| 2025-02-19 | -10.34 | $25.47 | 23700 |
| 2025-02-18 | -22.22 | $25.42 | 18704 |
| 2025-02-14 | 0.00 | $25.48 | 14300 |
| 2025-02-13 | -28.00 | $25.38 | 28442 |
| 2025-02-12 | -24.00 | $25.39 | 17335 |
| 2025-02-11 | -24.14 | $25.38 | 14900 |
| 2025-02-10 | -24.24 | $25.37 | 43200 |
| 2025-02-07 | -30.30 | $25.35 | 47512 |
| 2025-02-06 | -15.15 | $25.40 | 23603 |
| 2025-02-05 | -12.12 | $25.41 | 15035 |
| 2025-02-04 | -12.12 | $25.41 | 16303 |
| 2025-02-03 | -24.24 | $25.37 | 14909 |
| 2025-01-31 | -57.58 | $25.26 | 51231 |
| 2025-01-30 | -9.76 | $25.41 | 15523 |
| 2025-01-29 | -36.07 | $25.43 | 14332 |
| 2025-01-28 | -39.34 | $25.41 | 17523 |
| 2025-01-27 | -50.77 | $25.36 | 24107 |
| 2025-01-24 | -47.69 | $25.38 | 17903 |
| 2025-01-23 | -44.62 | $25.40 | 8445 |
| 2025-01-22 | -38.46 | $25.44 | 23431 |
| 2025-01-21 | -38.46 | $25.44 | 19300 |
| 2025-01-17 | -56.92 | $25.32 | 29605 |
| 2025-01-16 | -58.46 | $25.31 | 48806 |
| 2025-01-15 | -75.38 | $25.20 | 62300 |
| 2025-01-14 | -75.38 | $25.20 | 56500 |
| 2025-01-13 | -75.38 | $25.20 | 53824 |
| 2025-01-10 | -83.08 | $25.15 | 37200 |
| 2025-01-08 | -58.46 | $25.31 | 21500 |
| 2025-01-07 | -72.31 | $25.22 | 39400 |
| 2025-01-06 | -66.15 | $25.26 | 55300 |
| 2025-01-03 | -67.69 | $25.25 | 20209 |
| 2025-01-02 | -55.38 | $25.33 | 47034 |
| 2024-12-31 | -38.46 | $25.44 | 332400 |
| 2024-12-30 | -10.81 | $25.65 | 62000 |
| 2024-12-27 | -19.57 | $25.60 | 46000 |
| 2024-12-26 | -10.87 | $25.64 | 21700 |
| 2024-12-24 | -17.78 | $25.60 | 24400 |
| 2024-12-23 | -8.89 | $25.64 | 150200 |
| 2024-12-20 | -3.33 | $25.52 | 16819 |
| 2024-12-19 | -17.86 | $25.46 | 50600 |
| 2024-12-18 | -25.00 | $25.44 | 29000 |
| 2024-12-17 | -17.86 | $25.46 | 20345 |
| 2024-12-16 | -14.29 | $25.47 | 31200 |
| 2024-12-13 | -14.29 | $25.47 | 12236 |
| 2024-12-12 | -14.29 | $25.47 | 30646 |
| 2024-12-11 | -17.86 | $25.46 | 21649 |
| 2024-12-10 | -32.14 | $25.42 | 22628 |
| 2024-12-09 | -32.14 | $25.42 | 22800 |
| 2024-12-06 | -32.14 | $25.42 | 12046 |
| 2024-12-05 | -39.29 | $25.40 | 33600 |
| 2024-12-04 | -42.86 | $25.39 | 54200 |
| 2024-12-03 | -28.57 | $25.43 | 15545 |
| 2024-12-02 | -21.43 | $25.45 | 42010 |
| 2024-11-29 | -81.25 | $25.25 | 190600 |
| 2024-11-27 | -33.33 | $25.36 | 17610 |
| 2024-11-26 | -47.22 | $25.31 | 35904 |
| 2024-11-25 | -55.56 | $25.28 | 30800 |
| 2024-11-22 | -55.56 | $25.28 | 30115 |
| 2024-11-21 | -30.56 | $25.37 | 23600 |
| 2024-11-20 | -25.71 | $25.38 | 26500 |
| 2024-11-19 | -40.00 | $25.33 | 22742 |
| 2024-11-18 | -31.43 | $25.36 | 18025 |
| 2024-11-15 | -34.29 | $25.35 | 25200 |
| 2024-11-14 | -25.71 | $25.38 | 16447 |
| 2024-11-13 | -20.00 | $25.40 | 44740 |
| 2024-11-12 | -28.57 | $25.37 | 34300 |
| 2024-11-11 | -54.29 | $25.28 | 47000 |
| 2024-11-08 | -2.86 | $25.46 | 41500 |
| 2024-11-07 | -19.35 | $25.37 | 28613 |
| 2024-11-06 | -17.95 | $25.36 | 68140 |
| 2024-11-05 | -25.64 | $25.33 | 37400 |
| 2024-11-04 | -12.82 | $25.38 | 20800 |
| 2024-11-01 | 0.00 | $25.33 | 32440 |
| 2024-10-31 | -10.00 | $25.27 | 90227 |
| 2024-10-30 | -43.33 | $25.17 | 137527 |
| 2024-10-29 | -48.39 | $25.15 | 51300 |
| 2024-10-28 | -35.14 | $25.17 | 59619 |
| 2024-10-25 | -56.14 | $25.18 | 45000 |
| 2024-10-24 | -54.39 | $25.19 | 35428 |
| 2024-10-23 | -47.37 | $25.23 | 55011 |
| 2024-10-22 | -49.12 | $25.22 | 20000 |
| 2024-10-21 | -56.14 | $25.18 | 48515 |
| 2024-10-18 | -52.63 | $25.20 | 21200 |
| 2024-10-17 | -57.89 | $25.17 | 20700 |
| 2024-10-16 | -52.63 | $25.20 | 42100 |
| 2024-10-15 | -42.11 | $25.26 | 24128 |
| 2024-10-14 | -54.39 | $25.19 | 22600 |
| 2024-10-11 | -56.14 | $25.18 | 29200 |
| 2024-10-10 | -68.42 | $25.11 | 67430 |
| 2024-10-09 | -71.93 | $25.09 | 66100 |
| 2024-10-08 | -70.18 | $25.10 | 17200 |
| 2024-10-07 | -73.68 | $25.08 | 49103 |
| 2024-10-04 | -75.44 | $25.07 | 63230 |
| 2024-10-03 | -75.44 | $25.07 | 58026 |
| 2024-10-02 | -71.19 | $25.08 | 83901 |
| 2024-10-01 | -81.36 | $25.02 | 154700 |
| 2024-09-30 | -37.29 | $25.28 | 156200 |
| 2024-09-27 | -18.64 | $25.39 | 33000 |
| 2024-09-26 | -17.54 | $25.37 | 25300 |
| 2024-09-25 | -17.54 | $25.37 | 25926 |
| 2024-09-24 | -8.77 | $25.42 | 32500 |
| 2024-09-23 | -28.57 | $25.30 | 81500 |
| 2024-09-20 | 0.00 | $25.40 | 30108 |
| 2024-09-19 | -19.15 | $25.28 | 98846 |
| 2024-09-18 | -34.04 | $25.21 | 41200 |
| 2024-09-17 | 0.00 | $25.35 | 108300 |
| 2024-09-16 | -6.52 | $25.22 | 86300 |
| 2024-09-13 | -10.42 | $25.20 | 26300 |
| 2024-09-12 | -18.75 | $25.16 | 28400 |
| 2024-09-11 | -22.92 | $25.14 | 9300 |
| 2024-09-10 | -20.00 | $25.15 | 24830 |
| 2024-09-09 | -8.00 | $25.21 | 47327 |
| 2024-09-06 | -19.35 | $25.00 | 33343 |
| 2024-09-05 | -3.33 | $25.01 | 44814 |
| 2024-09-04 | -10.34 | $24.98 | 25316 |
| 2024-09-03 | -11.43 | $24.97 | 31011 |
| 2024-08-30 | -16.39 | $24.91 | 34300 |
| 2024-08-29 | -14.75 | $24.92 | 31821 |
| 2024-08-28 | -14.75 | $24.92 | 12900 |
| 2024-08-27 | -8.20 | $24.96 | 20800 |
| 2024-08-26 | -9.84 | $24.95 | 21515 |
| 2024-08-23 | -14.75 | $24.92 | 12800 |
| 2024-08-22 | -13.33 | $24.92 | 10246 |
| 2024-08-21 | -1.67 | $24.99 | 18500 |
| 2024-08-20 | -8.33 | $24.95 | 9833 |
| 2024-08-19 | -15.00 | $24.91 | 84049 |
| 2024-08-16 | -25.00 | $24.85 | 62600 |
| 2024-08-15 | -30.00 | $24.82 | 37100 |
| 2024-08-14 | -31.67 | $24.81 | 31900 |
| 2024-08-13 | -28.33 | $24.83 | 44630 |
| 2024-08-12 | -26.67 | $24.84 | 33500 |
| 2024-08-09 | -25.00 | $24.85 | 19020 |
| 2024-08-08 | -26.67 | $24.84 | 10846 |
| 2024-08-07 | -41.67 | $24.75 | 18603 |
| 2024-08-06 | -48.33 | $24.71 | 35500 |
| 2024-08-05 | -58.33 | $24.65 | 43221 |
| 2024-08-02 | -100.00 | $24.66 | 42900 |
| 2024-08-01 | -62.96 | $24.83 | 57434 |
| 2024-07-31 | -85.19 | $24.77 | 66306 |
| 2024-07-30 | -44.44 | $24.88 | 248000 |
| 2024-07-29 | -60.00 | $24.82 | 144400 |
| 2024-07-26 | -67.35 | $24.86 | 14300 |
| 2024-07-25 | -71.43 | $24.84 | 26100 |
| 2024-07-24 | -67.35 | $24.86 | 35500 |
| 2024-07-23 | -65.31 | $24.87 | 23006 |
| 2024-07-22 | -63.27 | $24.88 | 17600 |
| 2024-07-19 | -59.18 | $24.90 | 7500 |
| 2024-07-18 | -73.47 | $24.83 | 33200 |
| 2024-07-17 | -67.35 | $24.86 | 9100 |
| 2024-07-16 | -46.94 | $24.96 | 13719 |
| 2024-07-15 | -63.27 | $24.88 | 14900 |
| 2024-07-12 | -63.27 | $24.88 | 26433 |
| 2024-07-11 | -71.43 | $24.84 | 10016 |
| 2024-07-10 | -73.47 | $24.83 | 11400 |
| 2024-07-09 | -71.43 | $24.84 | 25600 |
| 2024-07-08 | -71.43 | $24.84 | 35800 |
| 2024-07-05 | -71.43 | $24.84 | 38345 |
| 2024-07-03 | -85.71 | $24.77 | 26517 |
| 2024-07-02 | -79.59 | $24.80 | 27515 |
| 2024-07-01 | -79.59 | $24.80 | 31100 |
| 2024-06-28 | -18.42 | $25.12 | 22020 |
| 2024-06-27 | 0.00 | $25.10 | 25900 |
| 2024-06-26 | -25.81 | $25.00 | 13544 |
| 2024-06-25 | -16.13 | $25.03 | 12234 |
| 2024-06-24 | -22.58 | $25.01 | 15448 |
| 2024-06-21 | -32.26 | $24.98 | 45800 |
| 2024-06-20 | -35.48 | $24.97 | 28100 |
| 2024-06-18 | -38.71 | $24.96 | 22042 |
| 2024-06-17 | -34.38 | $24.97 | 15600 |
| 2024-06-14 | -7.48 | $25.00 | 17434 |
| 2024-06-13 | -7.48 | $25.00 | 29600 |
| 2024-06-12 | -11.22 | $24.96 | 13007 |
| 2024-06-11 | -9.35 | $24.98 | 15400 |
| 2024-06-10 | -12.15 | $24.95 | 14700 |
| 2024-06-07 | -10.28 | $24.97 | 24445 |
| 2024-06-06 | -13.08 | $24.94 | 35621 |
| 2024-06-05 | -9.35 | $24.98 | 24632 |
| 2024-06-04 | -13.08 | $24.94 | 19700 |
| 2024-06-03 | -13.08 | $24.94 | 19809 |
| 2024-05-31 | -9.35 | $24.98 | 65700 |
| 2024-05-30 | -19.15 | $24.77 | 8400 |
| 2024-05-29 | -12.77 | $24.83 | 16100 |
| 2024-05-28 | -2.13 | $24.93 | 10217 |
| 2024-05-24 | -7.45 | $24.88 | 18400 |
| 2024-05-23 | -13.83 | $24.82 | 47801 |
| 2024-05-22 | 0.00 | $24.95 | 22100 |
| 2024-05-21 | 0.00 | $24.90 | 32301 |
| 2024-05-20 | -3.37 | $24.87 | 34917 |
| 2024-05-17 | -8.99 | $24.82 | 53400 |
| 2024-05-16 | -5.00 | $24.86 | 16702 |
| 2024-05-15 | -6.41 | $24.83 | 33913 |
| 2024-05-14 | -7.14 | $24.75 | 40000 |
| 2024-05-13 | -16.90 | $24.68 | 24300 |
| 2024-05-10 | -9.72 | $24.73 | 28416 |
| 2024-05-09 | 0.00 | $24.80 | 17625 |
| 2024-05-08 | -2.99 | $24.73 | 55331 |
| 2024-05-07 | -4.62 | $24.70 | 39846 |
| 2024-05-06 | -1.54 | $24.72 | 23406 |
| 2024-05-03 | -4.62 | $24.70 | 22900 |
| 2024-05-02 | -6.15 | $24.69 | 71003 |
| 2024-05-01 | -7.69 | $24.68 | 56545 |
| 2024-04-30 | -16.67 | $24.43 | 34141 |
| 2024-04-29 | -26.19 | $24.39 | 29700 |
| 2024-04-26 | -40.48 | $24.33 | 29800 |
| 2024-04-25 | -20.83 | $24.40 | 22000 |
| 2024-04-24 | -51.28 | $24.40 | 60904 |
| 2024-04-23 | -55.56 | $24.38 | 56731 |
| 2024-04-22 | -79.01 | $24.19 | 126300 |
| 2024-04-19 | -83.13 | $24.16 | 125021 |
| 2024-04-18 | -77.11 | $24.21 | 102003 |
| 2024-04-17 | -68.67 | $24.28 | 25900 |
| 2024-04-16 | -71.08 | $24.26 | 35736 |
| 2024-04-15 | -85.54 | $24.14 | 76618 |
| 2024-04-12 | -60.24 | $24.35 | 26700 |
| 2024-04-11 | -63.86 | $24.32 | 21721 |
| 2024-04-10 | -67.47 | $24.29 | 49336 |
| 2024-04-09 | -57.83 | $24.37 | 23116 |
| 2024-04-08 | -56.63 | $24.38 | 24700 |
| 2024-04-05 | -68.67 | $24.28 | 38600 |
| 2024-04-04 | -60.24 | $24.35 | 39200 |
| 2024-04-03 | -62.65 | $24.33 | 29000 |
| 2024-04-02 | -61.45 | $24.34 | 24400 |
| 2024-04-01 | -50.60 | $24.43 | 34200 |
| 2024-03-28 | -95.18 | $24.06 | 116200 |
| 2024-03-27 | -31.67 | $24.66 | 32000 |
| 2024-03-26 | -30.00 | $24.67 | 90632 |
| 2024-03-25 | -8.33 | $24.80 | 17608 |
| 2024-03-22 | -8.33 | $24.80 | 15700 |
| 2024-03-21 | -5.08 | $24.81 | 42845 |
| 2024-03-20 | -4.08 | $24.72 | 70418 |
| 2024-03-19 | -11.43 | $24.56 | 158033 |
| 2024-03-18 | -37.14 | $24.47 | 34433 |
| 2024-03-15 | -2.86 | $24.59 | 45300 |
| 2024-03-14 | -48.57 | $24.43 | 17416 |
| 2024-03-13 | -28.57 | $24.50 | 18800 |
| 2024-03-12 | -22.50 | $24.51 | 15519 |
| 2024-03-11 | -50.00 | $24.40 | 11900 |
| 2024-03-08 | -40.00 | $24.44 | 16107 |
| 2024-03-07 | -40.35 | $24.37 | 29541 |
| 2024-03-06 | -31.58 | $24.42 | 10525 |
| 2024-03-05 | -38.60 | $24.38 | 27803 |
| 2024-03-04 | -40.35 | $24.37 | 46600 |
| 2024-03-01 | -57.89 | $24.27 | 44477 |
| 2024-02-29 | -50.88 | $24.31 | 53520 |
| 2024-02-28 | -35.09 | $24.40 | 19832 |
| 2024-02-27 | -31.58 | $24.42 | 16140 |
| 2024-02-26 | -22.81 | $24.47 | 23500 |
| 2024-02-23 | -5.26 | $24.57 | 25100 |
| 2024-02-22 | -4.00 | $24.51 | 27500 |
| 2024-02-21 | -42.00 | $24.32 | 11812 |
| 2024-02-20 | -26.00 | $24.40 | 24800 |
| 2024-02-16 | -12.77 | $24.44 | 9100 |
| 2024-02-15 | -12.77 | $24.44 | 18100 |
| 2024-02-14 | -29.63 | $24.30 | 15405 |
| 2024-02-13 | -14.29 | $24.38 | 17244 |
| 2024-02-12 | -11.59 | $24.38 | 26823 |
| 2024-02-09 | -13.04 | $24.37 | 37500 |
| 2024-02-08 | -18.84 | $24.33 | 20900 |
| 2024-02-07 | -47.83 | $24.13 | 15500 |
| 2024-02-06 | -26.14 | $24.23 | 15000 |
| 2024-02-05 | -18.10 | $24.25 | 5000 |
| 2024-02-02 | -13.49 | $24.29 | 17624 |
| 2024-02-01 | -5.97 | $24.38 | 26400 |
| 2024-01-31 | -11.81 | $24.29 | 30300 |
| 2024-01-30 | -9.72 | $24.32 | 23100 |
| 2024-01-29 | -11.11 | $24.30 | 25703 |
| 2024-01-26 | -6.25 | $24.37 | 24300 |
| 2024-01-25 | 0.00 | $24.44 | 39800 |
| 2024-01-24 | -10.53 | $24.21 | 21213 |
| 2024-01-23 | -5.26 | $24.28 | 8000 |
| 2024-01-22 | -12.03 | $24.19 | 21600 |
| 2024-01-19 | -1.50 | $24.33 | 27500 |
| 2024-01-18 | -2.65 | $24.12 | 25000 |
| 2024-01-17 | -0.89 | $24.14 | 39100 |
| 2024-01-16 | 0.00 | $24.15 | 21246 |
| 2024-01-12 | 0.00 | $24.15 | 27902 |
| 2024-01-11 | -6.38 | $23.90 | 35500 |
| 2024-01-10 | -9.57 | $23.87 | 26126 |
| 2024-01-09 | -3.80 | $23.78 | 17041 |
| 2024-01-08 | -17.72 | $23.67 | 22400 |
| 2024-01-05 | -75.95 | $23.21 | 62034 |
| 2024-01-04 | -67.09 | $23.28 | 10819 |
| 2024-01-03 | -83.54 | $23.15 | 12723 |
| 2024-01-02 | -80.77 | $23.18 | 23225 |
| 2023-12-29 | -80.77 | $23.18 | 623720 |
| 2023-12-28 | -59.77 | $23.29 | 49118 |
| 2023-12-27 | -4.17 | $23.77 | 14200 |
| 2023-12-26 | -28.13 | $23.54 | 41820 |
| 2023-12-22 | -2.44 | $23.65 | 19400 |
| 2023-12-21 | -4.88 | $23.63 | 16138 |
| 2023-12-20 | -24.39 | $23.47 | 117900 |
| 2023-12-19 | -14.63 | $23.55 | 38900 |
| 2023-12-18 | -2.60 | $23.60 | 36800 |
| 2023-12-15 | -9.59 | $23.51 | 78900 |
| 2023-12-14 | -15.38 | $23.40 | 49219 |
| 2023-12-13 | -31.34 | $23.29 | 36621 |
| 2023-12-12 | -27.55 | $23.23 | 5902 |
| 2023-12-11 | -28.68 | $23.13 | 26404 |
| 2023-12-08 | -20.93 | $23.23 | 37230 |
| 2023-12-07 | -7.75 | $23.40 | 10722 |
| 2023-12-06 | -8.53 | $23.39 | 18131 |
| 2023-12-05 | -8.66 | $23.37 | 31744 |
| 2023-12-04 | -7.09 | $23.39 | 15616 |
| 2023-12-01 | -3.15 | $23.44 | 15728 |
| 2023-11-30 | -1.23 | $23.45 | 73229 |
| 2023-11-29 | -22.27 | $22.98 | 18447 |
| 2023-11-28 | -18.70 | $22.98 | 11300 |
| 2023-11-27 | -19.47 | $22.96 | 26007 |
| 2023-11-24 | -17.18 | $23.02 | 8530 |
| 2023-11-22 | -4.96 | $23.34 | 20283 |
| 2023-11-21 | -6.48 | $23.16 | 3800 |
| 2023-11-20 | -2.43 | $23.26 | 16026 |
| 2023-11-17 | -1.64 | $23.25 | 95211 |
| 2023-11-16 | -2.05 | $23.24 | 46100 |
| 2023-11-15 | 0.00 | $23.17 | 50730 |
| 2023-11-14 | 0.00 | $23.00 | 45503 |
| 2023-11-13 | -21.57 | $22.45 | 10122 |
| 2023-11-10 | -23.04 | $22.42 | 7500 |
| 2023-11-09 | -28.23 | $22.35 | 13807 |
| 2023-11-08 | -20.95 | $22.51 | 10000 |
| 2023-11-07 | -22.86 | $22.47 | 21715 |
| 2023-11-06 | -20.48 | $22.52 | 32938 |
| 2023-11-03 | -12.09 | $22.74 | 37500 |
| 2023-11-02 | -33.49 | $22.28 | 68500 |
| 2023-11-01 | -47.44 | $21.98 | 45700 |
| 2023-10-31 | -79.53 | $21.29 | 268400 |
| 2023-10-30 | -93.72 | $21.08 | 79907 |
| 2023-10-27 | -93.04 | $21.24 | 83212 |
| 2023-10-26 | -94.20 | $21.72 | 73807 |
| 2023-10-25 | -96.39 | $21.96 | 47000 |
| 2023-10-24 | -87.63 | $22.19 | 40800 |
| 2023-10-23 | -95.73 | $22.32 | 17821 |
| 2023-10-20 | -95.91 | $22.35 | 18400 |
| 2023-10-19 | -100.00 | $22.34 | 17734 |
| 2023-10-18 | -91.72 | $22.55 | 52028 |
| 2023-10-17 | -88.00 | $22.68 | 18500 |
| 2023-10-16 | -78.00 | $22.83 | 15400 |
| 2023-10-13 | -79.33 | $22.81 | 8600 |
| 2023-10-12 | -72.67 | $22.91 | 38000 |
| 2023-10-11 | -76.00 | $22.86 | 35800 |
| 2023-10-10 | -70.00 | $22.95 | 24000 |
| 2023-10-09 | -72.67 | $22.91 | 33342 |
| 2023-10-06 | -68.00 | $22.98 | 12937 |
| 2023-10-05 | -90.00 | $22.65 | 16308 |
| 2023-10-04 | -93.96 | $22.60 | 35800 |
| 2023-10-03 | -99.19 | $22.78 | 50328 |
| 2023-10-02 | -95.65 | $23.12 | 32146 |
| 2023-09-29 | -50.00 | $23.54 | 51003 |
| 2023-09-28 | -60.87 | $23.44 | 38621 |
| 2023-09-27 | -28.74 | $23.75 | 16733 |
| 2023-09-26 | -39.08 | $23.66 | 31300 |
| 2023-09-25 | -28.74 | $23.75 | 23112 |
| 2023-09-22 | -23.71 | $23.77 | 22004 |
| 2023-09-21 | -31.96 | $23.69 | 16800 |
| 2023-09-20 | -22.12 | $23.77 | 25500 |
| 2023-09-19 | -12.28 | $23.85 | 19408 |
| 2023-09-18 | -30.70 | $23.64 | 21000 |
| 2023-09-15 | -52.63 | $23.39 | 24300 |
| 2023-09-14 | -42.98 | $23.50 | 22213 |
| 2023-09-13 | -43.86 | $23.49 | 7100 |
| 2023-09-12 | -42.98 | $23.50 | 17935 |
| 2023-09-11 | -64.91 | $23.25 | 15327 |
| 2023-09-08 | -45.61 | $23.47 | 10600 |
| 2023-09-07 | -41.23 | $23.52 | 21143 |
| 2023-09-06 | -46.49 | $23.46 | 20449 |
| 2023-09-05 | -31.58 | $23.63 | 18600 |
| 2023-09-01 | -15.79 | $23.81 | 24000 |
| 2023-08-31 | -4.39 | $23.94 | 98014 |
| 2023-08-30 | -36.36 | $23.20 | 49749 |
| 2023-08-29 | -1.85 | $23.38 | 12115 |
| 2023-08-28 | -37.25 | $23.17 | 13700 |
| 2023-08-25 | -17.65 | $23.27 | 12500 |
| 2023-08-24 | -47.06 | $23.12 | 13012 |
| 2023-08-23 | -50.98 | $23.10 | 17500 |
| 2023-08-22 | -100.00 | $22.85 | 19500 |
| 2023-08-21 | -72.73 | $22.96 | 24500 |
| 2023-08-18 | -1.82 | $23.35 | 24300 |
| 2023-08-17 | -3.64 | $23.34 | 10700 |
| 2023-08-16 | -5.36 | $23.33 | 21823 |
| 2023-08-15 | -21.43 | $23.24 | 15600 |
| 2023-08-14 | -30.36 | $23.19 | 14200 |
| 2023-08-11 | -17.24 | $23.26 | 14208 |
| 2023-08-10 | -18.97 | $23.25 | 13043 |
| 2023-08-09 | -10.34 | $23.30 | 21400 |
| 2023-08-08 | -17.24 | $23.26 | 23300 |
| 2023-08-07 | -10.53 | $23.29 | 19910 |
| 2023-08-04 | -11.43 | $23.27 | 48800 |
| 2023-08-03 | -30.49 | $23.10 | 35319 |
| 2023-08-02 | -41.67 | $23.00 | 42600 |
| 2023-08-01 | -29.76 | $23.10 | 20933 |
| 2023-07-31 | -18.95 | $23.17 | 74600 |
| 2023-07-28 | 0.00 | $23.35 | 44307 |
| 2023-07-27 | -2.86 | $23.27 | 74800 |
| 2023-07-26 | 0.00 | $23.27 | 52800 |
| 2023-07-25 | -21.43 | $23.02 | 16600 |
| 2023-07-24 | -27.55 | $22.96 | 20300 |
| 2023-07-21 | -33.67 | $22.90 | 10200 |
| 2023-07-20 | -25.51 | $22.98 | 10700 |
| 2023-07-19 | -16.33 | $23.07 | 15500 |
| 2023-07-18 | -21.24 | $22.99 | 32300 |
| 2023-07-17 | -26.83 | $22.90 | 21000 |
| 2023-07-14 | -11.38 | $23.09 | 11429 |
| 2023-07-13 | -4.17 | $23.17 | 13527 |
| 2023-07-12 | -5.56 | $23.15 | 16612 |
| 2023-07-11 | -4.17 | $23.17 | 55023 |
| 2023-07-10 | -13.89 | $23.03 | 54706 |
| 2023-07-07 | -36.81 | $22.70 | 14800 |
| 2023-07-06 | -43.75 | $22.60 | 31200 |
| 2023-07-05 | -25.00 | $22.87 | 18300 |
| 2023-07-03 | -42.36 | $22.62 | 11400 |
| 2023-06-30 | -43.75 | $22.60 | 124821 |
| 2023-06-29 | -62.50 | $22.33 | 40211 |
| 2023-06-28 | -29.65 | $22.72 | 49500 |
| 2023-06-27 | -4.65 | $23.00 | 21600 |
| 2023-06-26 | -6.29 | $22.80 | 32941 |
| 2023-06-23 | 0.00 | $22.80 | 49543 |
| 2023-06-22 | -7.74 | $22.64 | 16548 |
| 2023-06-21 | -6.45 | $22.66 | 52900 |
| 2023-06-20 | -19.35 | $22.46 | 57647 |
| 2023-06-16 | -41.29 | $22.12 | 259210 |
| 2023-06-15 | -14.86 | $22.50 | 195418 |
| 2023-06-14 | -21.66 | $22.10 | 107240 |
| 2023-06-13 | -13.38 | $22.23 | 27900 |
| 2023-06-12 | -14.65 | $22.21 | 27100 |
| 2023-06-09 | -8.93 | $22.29 | 8640 |
| 2023-06-08 | -10.98 | $22.25 | 24447 |
| 2023-06-07 | -8.67 | $22.29 | 18500 |
| 2023-06-06 | -8.38 | $22.24 | 16530 |
| 2023-06-05 | -15.57 | $22.12 | 17600 |
| 2023-06-02 | -4.19 | $22.31 | 17300 |
| 2023-06-01 | -16.56 | $22.02 | 37649 |
| 2023-05-31 | 0.00 | $22.02 | 104900 |
| 2023-05-30 | -27.19 | $21.54 | 11700 |
| 2023-05-26 | -28.07 | $21.53 | 37523 |
| 2023-05-25 | -54.39 | $21.23 | 28100 |
| 2023-05-24 | -26.32 | $21.55 | 31100 |
| 2023-05-23 | -8.77 | $21.75 | 33945 |
| 2023-05-22 | -7.22 | $21.61 | 37000 |
| 2023-05-19 | -36.56 | $21.30 | 9100 |
| 2023-05-18 | -29.03 | $21.37 | 31204 |
| 2023-05-17 | -74.19 | $20.95 | 82231 |
| 2023-05-16 | -65.59 | $21.03 | 23320 |
| 2023-05-15 | -58.06 | $21.10 | 14841 |
| 2023-05-12 | -51.61 | $21.16 | 47200 |
| 2023-05-11 | -90.32 | $20.80 | 41812 |
| 2023-05-10 | -65.56 | $21.05 | 14800 |
| 2023-05-09 | -73.00 | $20.91 | 63835 |
| 2023-05-08 | -56.00 | $21.08 | 27500 |
| 2023-05-05 | -38.94 | $21.20 | 27532 |
| 2023-05-04 | -65.63 | $20.80 | 45732 |
| 2023-05-03 | -44.96 | $21.06 | 28000 |
| 2023-05-02 | -34.11 | $21.20 | 46600 |
| 2023-05-01 | -13.95 | $21.46 | 27700 |
| 2023-04-28 | -6.12 | $21.55 | 78600 |
| 2023-04-27 | -20.41 | $21.34 | 55747 |
| 2023-04-26 | -25.44 | $21.02 | 9400 |
| 2023-04-25 | -22.81 | $21.05 | 13942 |
| 2023-04-24 | -8.77 | $21.21 | 16322 |
| 2023-04-21 | -11.94 | $21.15 | 23400 |
| 2023-04-20 | -35.80 | $21.10 | 25300 |
| 2023-04-19 | -28.98 | $21.22 | 7900 |
| 2023-04-18 | -36.36 | $21.09 | 15608 |
| 2023-04-17 | -31.25 | $21.18 | 14300 |
| 2023-04-14 | -23.86 | $21.31 | 19700 |
| 2023-04-13 | -38.07 | $21.06 | 8043 |
| 2023-04-12 | -48.86 | $20.87 | 23732 |
| 2023-04-11 | -58.71 | $20.80 | 12616 |
| 2023-04-10 | -65.67 | $20.66 | 14200 |
| 2023-04-06 | -69.76 | $20.59 | 29531 |
| 2023-04-05 | -81.34 | $20.47 | 38900 |
| 2023-04-04 | -84.33 | $20.39 | 47200 |
| 2023-04-03 | -75.75 | $20.62 | 64200 |
| 2023-03-31 | -91.04 | $20.21 | 204800 |
| 2023-03-30 | -69.40 | $20.79 | 33400 |
| 2023-03-29 | -63.81 | $20.94 | 57800 |
| 2023-03-28 | -71.64 | $20.73 | 12740 |
| 2023-03-27 | -76.49 | $20.60 | 40215 |
| 2023-03-24 | -87.69 | $20.30 | 39700 |
| 2023-03-23 | -96.08 | $20.20 | 37305 |
| 2023-03-22 | -65.86 | $21.01 | 14300 |
| 2023-03-21 | -69.88 | $20.91 | 19900 |
| 2023-03-20 | -64.66 | $21.04 | 58413 |
| 2023-03-17 | -76.31 | $20.75 | 78200 |
| 2023-03-16 | -59.44 | $21.17 | 52013 |
| 2023-03-15 | -96.39 | $20.25 | 53100 |
| 2023-03-14 | -99.50 | $20.66 | 56548 |
| 2023-03-13 | -72.50 | $21.20 | 70600 |
| 2023-03-10 | -93.04 | $21.58 | 80844 |
| 2023-03-09 | -90.22 | $21.82 | 104200 |
| 2023-03-08 | -11.76 | $22.54 | 29000 |
| 2023-03-07 | -21.54 | $22.45 | 34320 |
| 2023-03-06 | -12.31 | $22.51 | 74522 |
| 2023-03-03 | -25.40 | $22.41 | 41709 |
| 2023-03-02 | -64.63 | $22.23 | 56400 |
| 2023-03-01 | -54.88 | $22.31 | 41248 |
| 2023-02-28 | -35.37 | $22.47 | 72944 |
| 2023-02-27 | -56.10 | $22.30 | 43008 |
| 2023-02-24 | -62.20 | $22.25 | 20100 |
| 2023-02-23 | -71.95 | $22.17 | 36000 |
| 2023-02-22 | -80.49 | $22.10 | 46600 |
| 2023-02-21 | -93.75 | $22.01 | 41901 |
| 2023-02-17 | -53.68 | $22.25 | 28924 |
| 2023-02-16 | -56.48 | $22.15 | 23800 |
| 2023-02-15 | -34.11 | $22.32 | 50503 |
| 2023-02-14 | -44.19 | $22.19 | 21802 |
| 2023-02-13 | -41.84 | $22.17 | 69300 |
| 2023-02-10 | -39.39 | $22.11 | 70600 |
| 2023-02-09 | -34.13 | $22.19 | 28040 |
| 2023-02-08 | -30.46 | $22.23 | 21600 |
| 2023-02-07 | -26.76 | $22.19 | 20600 |
| 2023-02-06 | -24.88 | $22.23 | 20004 |
| 2023-02-03 | -15.96 | $22.42 | 19000 |
| 2023-02-02 | -7.96 | $22.58 | 28705 |
| 2023-02-01 | 0.00 | $22.55 | 17707 |
| 2023-01-31 | -3.73 | $22.40 | 61517 |
| 2023-01-30 | -1.26 | $22.24 | 47142 |
| 2023-01-27 | -6.30 | $22.12 | 44223 |
| 2023-01-26 | -2.10 | $22.22 | 22916 |
| 2023-01-25 | -2.10 | $22.22 | 27800 |
| 2023-01-24 | -6.72 | $22.11 | 29000 |
| 2023-01-23 | -2.74 | $22.02 | 69918 |
| 2023-01-20 | 0.00 | $21.92 | 28000 |
| 2023-01-19 | -3.11 | $21.76 | 38900 |
| 2023-01-18 | -4.42 | $21.62 | 43812 |
| 2023-01-17 | -4.29 | $21.45 | 17418 |
| 2023-01-13 | -12.88 | $21.31 | 38812 |
| 2023-01-12 | -2.72 | $21.32 | 49600 |
| 2023-01-11 | -4.62 | $21.13 | 32811 |
| 2023-01-10 | -4.31 | $21.00 | 49900 |
| 2023-01-09 | -14.04 | $20.87 | 25934 |
| 2023-01-06 | -16.00 | $20.94 | 33200 |
| 2023-01-05 | -41.86 | $20.64 | 15626 |
| 2023-01-04 | -49.29 | $20.60 | 84000 |
| 2023-01-03 | -73.91 | $20.31 | 38900 |
| 2022-12-30 | -100.00 | $19.89 | 131023 |
| 2022-12-29 | -90.57 | $20.19 | 86614 |
| 2022-12-28 | -76.87 | $20.61 | 48500 |
| 2022-12-27 | -70.15 | $20.70 | 21700 |
| 2022-12-23 | -70.90 | $20.69 | 23503 |
| 2022-12-22 | -83.58 | $20.52 | 99400 |
| 2022-12-21 | -68.66 | $20.72 | 43000 |
| 2022-12-20 | -66.42 | $20.75 | 22634 |
| 2022-12-19 | -69.40 | $20.71 | 18900 |
| 2022-12-16 | -62.69 | $20.80 | 48718 |
| 2022-12-15 | -78.36 | $20.59 | 35314 |
| 2022-12-14 | -65.67 | $20.76 | 19900 |
| 2022-12-13 | -58.96 | $20.85 | 32448 |
| 2022-12-12 | -92.54 | $20.40 | 37900 |
| 2022-12-09 | -96.58 | $20.51 | 45000 |
| 2022-12-08 | -60.55 | $20.98 | 18300 |
| 2022-12-07 | -60.16 | $20.90 | 90500 |
| 2022-12-06 | -42.19 | $21.10 | 35300 |
| 2022-12-05 | -26.04 | $21.20 | 28526 |
| 2022-12-02 | -10.78 | $21.42 | 11037 |
| 2022-12-01 | -12.95 | $21.35 | 32022 |
| 2022-11-30 | -2.68 | $21.58 | 116300 |
| 2022-11-29 | -25.57 | $21.03 | 42729 |
| 2022-11-28 | -22.37 | $21.10 | 21517 |
| 2022-11-25 | -13.95 | $21.23 | 14700 |
| 2022-11-23 | -15.12 | $21.20 | 47000 |
| 2022-11-22 | -14.43 | $21.15 | 32127 |
| 2022-11-21 | -17.15 | $21.00 | 51215 |
| 2022-11-18 | -16.16 | $21.01 | 32200 |
| 2022-11-17 | -20.84 | $20.75 | 70100 |
| 2022-11-16 | -8.44 | $21.25 | 74200 |
| 2022-11-15 | -10.17 | $21.18 | 50800 |
| 2022-11-14 | -12.84 | $20.75 | 30240 |
| 2022-11-11 | -0.27 | $21.21 | 27219 |
| 2022-11-10 | -2.79 | $21.05 | 82600 |
| 2022-11-09 | -12.12 | $20.46 | 43800 |
| 2022-11-08 | -6.36 | $20.65 | 77000 |
| 2022-11-07 | -1.82 | $20.25 | 96511 |
| 2022-11-04 | -9.20 | $19.83 | 57920 |
| 2022-11-03 | -19.44 | $19.59 | 61909 |
| 2022-11-02 | -22.89 | $19.75 | 59730 |
| 2022-11-01 | -41.12 | $19.45 | 56400 |
| 2022-10-31 | -42.37 | $19.60 | 74700 |
| 2022-10-28 | -47.46 | $19.42 | 59100 |
| 2022-10-27 | -53.67 | $19.20 | 99027 |
| 2022-10-26 | -58.19 | $19.04 | 79700 |
| 2022-10-25 | -66.67 | $18.74 | 108746 |
| 2022-10-24 | -86.29 | $18.10 | 173800 |
| 2022-10-21 | -92.00 | $17.90 | 88609 |
| 2022-10-20 | -95.99 | $17.99 | 120300 |
| 2022-10-19 | -96.19 | $18.20 | 189715 |
| 2022-10-18 | -94.95 | $18.60 | 109500 |
| 2022-10-17 | -99.48 | $18.68 | 42700 |
| 2022-10-14 | -96.56 | $18.83 | 67145 |
| 2022-10-13 | -98.24 | $19.14 | 59512 |
| 2022-10-12 | -91.32 | $19.43 | 43800 |
| 2022-10-11 | -85.12 | $19.64 | 45300 |
| 2022-10-10 | -92.29 | $19.41 | 76600 |
| 2022-10-07 | -83.95 | $20.06 | 36200 |
| 2022-10-06 | -95.34 | $20.12 | 32501 |
| 2022-10-05 | -88.89 | $20.30 | 23300 |
| 2022-10-04 | -68.82 | $20.86 | 54500 |
| 2022-10-03 | -80.65 | $20.53 | 49700 |
| 2022-09-30 | -78.14 | $20.60 | 125749 |
| 2022-09-29 | -91.25 | $20.38 | 38217 |
| 2022-09-28 | -80.93 | $20.87 | 47400 |
| 2022-09-27 | -93.64 | $20.57 | 49500 |
| 2022-09-26 | -87.12 | $21.36 | 43800 |
| 2022-09-23 | -76.38 | $21.81 | 70909 |
| 2022-09-22 | -78.49 | $22.05 | 49300 |
| 2022-09-21 | -80.90 | $22.06 | 18500 |
| 2022-09-20 | -66.29 | $22.19 | 56400 |
| 2022-09-19 | -42.70 | $22.40 | 60543 |
| 2022-09-16 | -56.18 | $22.28 | 68500 |
| 2022-09-15 | -62.92 | $22.22 | 30200 |
| 2022-09-14 | -53.93 | $22.30 | 17900 |
| 2022-09-13 | -39.33 | $22.43 | 50702 |
| 2022-09-12 | -33.70 | $22.50 | 44045 |
| 2022-09-09 | -40.22 | $22.44 | 70800 |
| 2022-09-08 | -33.70 | $22.50 | 81900 |
| 2022-09-07 | -75.27 | $22.12 | 124800 |
| 2022-09-06 | -88.30 | $22.00 | 21800 |
| 2022-09-02 | -84.04 | $22.04 | 21619 |
| 2022-09-01 | -75.53 | $22.12 | 33138 |
| 2022-08-31 | -65.26 | $22.23 | 38621 |
| 2022-08-30 | -76.24 | $22.14 | 17427 |
| 2022-08-29 | -54.62 | $22.44 | 32231 |
| 2022-08-26 | -87.40 | $22.05 | 76000 |
| 2022-08-25 | -91.60 | $22.00 | 40344 |
| 2022-08-24 | -79.39 | $22.05 | 43300 |
| 2022-08-23 | -73.72 | $22.08 | 50917 |
| 2022-08-22 | -64.19 | $22.14 | 20333 |
| 2022-08-19 | -56.08 | $22.26 | 36200 |
| 2022-08-18 | -55.70 | $22.26 | 53100 |
| 2022-08-17 | -45.06 | $22.36 | 39300 |
| 2022-08-16 | -33.15 | $22.50 | 41000 |
| 2022-08-15 | -28.65 | $22.58 | 51645 |
| 2022-08-12 | -26.92 | $22.60 | 33108 |
| 2022-08-11 | -31.16 | $22.47 | 26801 |
| 2022-08-10 | -23.65 | $22.61 | 45400 |
| 2022-08-09 | -21.18 | $22.66 | 21200 |
| 2022-08-08 | -20.20 | $22.68 | 24143 |
| 2022-08-05 | -29.67 | $22.47 | 29700 |
| 2022-08-04 | -19.14 | $22.69 | 56100 |
| 2022-08-03 | -14.35 | $22.79 | 30200 |
| 2022-08-02 | -7.66 | $22.93 | 52900 |
| 2022-08-01 | -8.50 | $22.83 | 46800 |
| 2022-07-29 | -6.36 | $22.62 | 56232 |
| 2022-07-28 | -5.60 | $22.00 | 34700 |
| 2022-07-27 | -17.21 | $21.83 | 16231 |
| 2022-07-26 | -24.59 | $21.74 | 12200 |
| 2022-07-25 | -16.39 | $21.84 | 15500 |
| 2022-07-22 | -28.69 | $21.69 | 12433 |
| 2022-07-21 | -40.98 | $21.54 | 30200 |
| 2022-07-20 | -38.52 | $21.57 | 21507 |
| 2022-07-19 | -52.46 | $21.40 | 7801 |
| 2022-07-18 | -52.48 | $21.30 | 30000 |
| 2022-07-15 | -56.03 | $21.25 | 18400 |
| 2022-07-14 | -66.87 | $21.17 | 21500 |
| 2022-07-13 | -68.45 | $21.16 | 26500 |
| 2022-07-12 | -75.23 | $21.16 | 25325 |
| 2022-07-11 | -78.10 | $21.16 | 15600 |
| 2022-07-08 | -82.91 | $21.10 | 19206 |
| 2022-07-07 | -80.00 | $21.18 | 56738 |
| 2022-07-06 | -81.09 | $21.15 | 36409 |
| 2022-07-05 | -74.23 | $21.38 | 30600 |
| 2022-07-01 | -63.70 | $21.69 | 131748 |
| 2022-06-30 | -83.22 | $21.12 | 159300 |
| 2022-06-29 | -81.16 | $21.18 | 70500 |
| 2022-06-28 | -77.29 | $21.30 | 48606 |
| 2022-06-27 | -78.98 | $21.25 | 32837 |
| 2022-06-24 | -75.25 | $21.36 | 52100 |
| 2022-06-23 | -82.03 | $21.16 | 47300 |
| 2022-06-22 | -81.02 | $21.19 | 30100 |
| 2022-06-21 | -75.93 | $21.34 | 90820 |
| 2022-06-17 | -84.75 | $21.08 | 77900 |
| 2022-06-16 | -93.81 | $20.85 | 121900 |
| 2022-06-15 | -83.98 | $22.06 | 34146 |
| 2022-06-14 | -95.03 | $21.86 | 28408 |
| 2022-06-13 | -71.82 | $22.28 | 65700 |
| 2022-06-10 | -32.60 | $22.99 | 28811 |
| 2022-06-09 | -21.55 | $23.19 | 21500 |
| 2022-06-08 | -14.36 | $23.32 | 19546 |
| 2022-06-07 | -23.20 | $23.16 | 18000 |
| 2022-06-06 | -18.78 | $23.24 | 35600 |
| 2022-06-03 | -4.42 | $23.50 | 14417 |
| 2022-06-02 | -12.37 | $23.40 | 33400 |
| 2022-06-01 | -12.37 | $23.40 | 43800 |
| 2022-05-31 | -12.32 | $23.55 | 76139 |
| 2022-05-27 | -43.06 | $23.00 | 52100 |
| 2022-05-26 | -67.71 | $22.49 | 46000 |
| 2022-05-25 | -81.17 | $22.19 | 35709 |
| 2022-05-24 | -89.69 | $22.00 | 17627 |
| 2022-05-23 | -89.69 | $22.00 | 23200 |
| 2022-05-20 | -98.65 | $21.80 | 10200 |
| 2022-05-19 | -94.17 | $21.90 | 35900 |
| 2022-05-18 | -97.75 | $21.83 | 42300 |
| 2022-05-17 | -100.00 | $22.00 | 25643 |
| 2022-05-16 | -96.81 | $22.18 | 45600 |
| 2022-05-13 | -92.27 | $22.33 | 103800 |
| 2022-05-12 | -96.18 | $22.49 | 80600 |
| 2022-05-11 | -83.04 | $23.14 | 26347 |
| 2022-05-10 | -95.54 | $23.00 | 17803 |
| 2022-05-09 | -98.26 | $22.97 | 26804 |
| 2022-05-06 | -87.27 | $23.14 | 48300 |
| 2022-05-05 | -95.61 | $23.20 | 53000 |
| 2022-05-04 | -90.60 | $23.34 | 50500 |
| 2022-05-03 | -84.67 | $23.44 | 33325 |
| 2022-05-02 | -60.58 | $23.77 | 33000 |
| 2022-04-29 | -46.72 | $23.96 | 69800 |
| 2022-04-28 | -58.39 | $23.80 | 35900 |
| 2022-04-27 | -78.53 | $23.58 | 14245 |
| 2022-04-26 | -72.39 | $23.68 | 26600 |
| 2022-04-25 | -65.03 | $23.80 | 14742 |
| 2022-04-22 | -62.58 | $23.84 | 25632 |
| 2022-04-21 | -64.33 | $23.84 | 37900 |
| 2022-04-20 | -80.12 | $23.57 | 44438 |
| 2022-04-19 | -96.49 | $23.29 | 55736 |
| 2022-04-18 | -99.36 | $23.38 | 24426 |
| 2022-04-14 | -98.58 | $23.55 | 45100 |
| 2022-04-13 | -83.59 | $23.87 | 18700 |
| 2022-04-12 | -85.94 | $23.84 | 22300 |
| 2022-04-11 | -99.22 | $23.67 | 52346 |
| 2022-04-08 | -82.41 | $24.05 | 26231 |
| 2022-04-07 | -79.63 | $24.08 | 48600 |
| 2022-04-06 | -57.41 | $24.32 | 22300 |
| 2022-04-05 | -56.48 | $24.33 | 59734 |
| 2022-04-04 | -40.74 | $24.50 | 19000 |
| 2022-04-01 | -47.22 | $24.43 | 16500 |
| 2022-03-31 | -56.48 | $24.33 | 27912 |
| 2022-03-30 | -7.41 | $24.86 | 12949 |
| 2022-03-29 | -11.11 | $24.82 | 31400 |
| 2022-03-28 | -15.74 | $24.77 | 14705 |
| 2022-03-25 | -11.11 | $24.82 | 18600 |
| 2022-03-24 | -22.22 | $24.70 | 12800 |
| 2022-03-23 | 0.00 | $24.90 | 42300 |
| 2022-03-22 | -5.31 | $24.83 | 50500 |
| 2022-03-21 | 0.00 | $24.88 | 39012 |
| 2022-03-18 | -1.79 | $24.86 | 24306 |
| 2022-03-17 | -2.41 | $24.57 | 39200 |
| 2022-03-16 | -38.67 | $24.22 | 99100 |
| 2022-03-15 | -64.86 | $24.02 | 16412 |
| 2022-03-14 | -81.08 | $23.90 | 40000 |
| 2022-03-11 | -48.65 | $24.14 | 8006 |
| 2022-03-10 | -53.01 | $24.15 | 21644 |
| 2022-03-09 | -43.37 | $24.23 | 24425 |
| 2022-03-08 | -31.33 | $24.33 | 66429 |
| 2022-03-07 | -65.06 | $24.05 | 36215 |
| 2022-03-04 | -24.10 | $24.39 | 12700 |
| 2022-03-03 | -34.02 | $24.40 | 21000 |
| 2022-03-02 | -55.00 | $24.30 | 15931 |
| 2022-03-01 | -62.77 | $24.27 | 28100 |
| 2022-02-28 | -78.83 | $24.05 | 34100 |
| 2022-02-25 | -57.66 | $24.34 | 27200 |
| 2022-02-24 | -72.99 | $24.13 | 92346 |
| 2022-02-23 | -88.50 | $24.13 | 38217 |
| 2022-02-22 | -99.12 | $24.01 | 59330 |
| 2022-02-18 | -84.35 | $24.21 | 16900 |
| 2022-02-17 | -88.19 | $24.18 | 57933 |
| 2022-02-16 | -92.47 | $24.14 | 55032 |
| 2022-02-15 | -95.17 | $24.12 | 63246 |
| 2022-02-14 | -95.86 | $24.11 | 49400 |
| 2022-02-11 | -83.45 | $24.29 | 47946 |
| 2022-02-10 | -71.03 | $24.47 | 47647 |
| 2022-02-09 | -66.89 | $24.54 | 46546 |
| 2022-02-08 | -79.61 | $24.36 | 78844 |
| 2022-02-07 | -86.84 | $24.25 | 340900 |
| 2022-02-04 | -99.34 | $24.06 | 145093 |
| 2022-02-03 | -92.04 | $24.53 | 99900 |
| 2022-02-02 | -86.46 | $24.75 | 61800 |
| 2022-02-01 | -68.82 | $24.94 | 20338 |
| 2022-01-31 | -50.52 | $25.13 | 31300 |
| 2022-01-28 | -85.29 | $24.80 | 25238 |
| 2022-01-27 | -93.88 | $24.75 | 100900 |
| 2022-01-26 | -91.49 | $24.94 | 51800 |
| 2022-01-25 | -88.30 | $24.97 | 17800 |
| 2022-01-24 | -69.15 | $25.15 | 72100 |
| 2022-01-21 | -78.08 | $25.23 | 79822 |
| 2022-01-20 | -100.00 | $25.22 | 84100 |
| 2022-01-19 | -89.09 | $25.31 | 14318 |
| 2022-01-18 | -67.27 | $25.43 | 30500 |
| 2022-01-14 | -61.82 | $25.46 | 27800 |
| 2022-01-13 | -63.64 | $25.45 | 18428 |
| 2022-01-12 | -56.36 | $25.49 | 10400 |
| 2022-01-11 | -63.64 | $25.45 | 42538 |
| 2022-01-10 | -100.00 | $25.25 | 35314 |
| 2022-01-07 | -78.18 | $25.37 | 9848 |
| 2022-01-06 | -60.00 | $25.47 | 15100 |
| 2022-01-05 | -90.74 | $25.31 | 24900 |
| 2022-01-04 | -55.56 | $25.50 | 18903 |
| 2022-01-03 | -33.33 | $25.62 | 16900 |
| 2021-12-31 | -24.07 | $25.67 | 34745 |
| 2021-12-30 | -77.59 | $25.35 | 22500 |
| 2021-12-29 | -22.41 | $25.67 | 155008 |
| 2021-12-28 | -7.02 | $25.75 | 11526 |
| 2021-12-27 | -7.02 | $25.75 | 16723 |
| 2021-12-23 | -7.14 | $25.74 | 85812 |
| 2021-12-22 | -19.64 | $25.67 | 54100 |
| 2021-12-21 | -41.07 | $25.55 | 14700 |
| 2021-12-20 | -60.71 | $25.44 | 24439 |
| 2021-12-17 | -76.79 | $25.35 | 29100 |
| 2021-12-16 | -62.50 | $25.43 | 55710 |
| 2021-12-15 | -73.21 | $25.37 | 64235 |
| 2021-12-14 | -83.93 | $25.31 | 27700 |
| 2021-12-13 | -69.23 | $25.42 | 6600 |
| 2021-12-10 | -74.29 | $25.40 | 9100 |
| 2021-12-09 | -56.79 | $25.57 | 11900 |
| 2021-12-08 | -70.33 | $25.49 | 144600 |
| 2021-12-07 | -80.22 | $25.40 | 56742 |
| 2021-12-06 | -87.91 | $25.33 | 30710 |
| 2021-12-03 | -86.54 | $25.36 | 16715 |
| 2021-12-02 | -94.34 | $25.28 | 32529 |
| 2021-12-01 | -100.00 | $25.22 | 17002 |
| 2021-11-30 | -98.98 | $25.31 | 58800 |
| 2021-11-29 | -70.24 | $25.69 | 8630 |
| 2021-11-26 | -75.00 | $25.65 | 4200 |
| 2021-11-24 | -66.67 | $25.72 | 6909 |
| 2021-11-23 | -92.86 | $25.50 | 9107 |
| 2021-11-22 | -65.38 | $25.60 | 9216 |
| 2021-11-19 | -61.54 | $25.64 | 7708 |
| 2021-11-18 | -70.48 | $25.54 | 10604 |
| 2021-11-17 | -65.71 | $25.59 | 4632 |
| 2021-11-16 | -65.71 | $25.59 | 15800 |
| 2021-11-15 | -50.89 | $25.71 | 20300 |
| 2021-11-12 | -40.52 | $25.81 | 24412 |
| 2021-11-11 | -30.17 | $25.93 | 8200 |
| 2021-11-10 | -31.03 | $25.92 | 13500 |
| 2021-11-09 | -19.83 | $26.05 | 3901 |
| 2021-11-08 | -18.97 | $26.06 | 18300 |
| 2021-11-05 | -20.69 | $26.04 | 28441 |
| 2021-11-04 | -3.45 | $26.24 | 38804 |
| 2021-11-03 | -1.15 | $25.98 | 5920 |
| 2021-11-02 | -1.16 | $25.97 | 15400 |
| 2021-11-01 | -2.33 | $25.96 | 12744 |
| 2021-10-29 | -2.41 | $25.93 | 63200 |
| 2021-10-28 | -1.47 | $25.79 | 30800 |
| 2021-10-27 | -12.50 | $25.75 | 30745 |
| 2021-10-26 | -46.67 | $25.60 | 70102 |
| 2021-10-25 | -82.52 | $25.30 | 56600 |
| 2021-10-22 | -86.73 | $25.27 | 69345 |
| 2021-10-21 | -84.07 | $25.30 | 27721 |
| 2021-10-20 | -85.59 | $25.29 | 111430 |
| 2021-10-19 | -86.44 | $25.28 | 35125 |
| 2021-10-18 | -93.22 | $25.20 | 97800 |
| 2021-10-15 | -98.91 | $25.43 | 99100 |
| 2021-10-14 | -91.30 | $25.52 | 81424 |
| 2021-10-13 | -92.98 | $25.51 | 82639 |
| 2021-10-12 | -81.58 | $25.64 | 12618 |
| 2021-10-11 | -92.98 | $25.51 | 21000 |
| 2021-10-08 | -91.15 | $25.54 | 26308 |
| 2021-10-07 | -87.61 | $25.58 | 15230 |
| 2021-10-06 | -88.50 | $25.57 | 39430 |
| 2021-10-05 | -88.50 | $25.57 | 7200 |
| 2021-10-04 | -88.50 | $25.57 | 11500 |
| 2021-10-01 | -85.98 | $25.65 | 12000 |
| 2021-09-30 | -85.98 | $25.65 | 42519 |
| 2021-09-29 | -61.96 | $26.00 | 12337 |
| 2021-09-28 | -88.04 | $25.76 | 63633 |
| 2021-09-27 | -46.15 | $26.15 | 12200 |
| 2021-09-24 | -39.56 | $26.21 | 17339 |
| 2021-09-23 | -32.97 | $26.27 | 5000 |
| 2021-09-22 | -34.07 | $26.26 | 37511 |
| 2021-09-21 | -30.77 | $26.29 | 111031 |
| 2021-09-20 | -38.46 | $26.22 | 17308 |
| 2021-09-17 | -19.78 | $26.39 | 200549 |
| 2021-09-16 | 0.00 | $26.25 | 36800 |
| 2021-09-15 | -6.12 | $26.12 | 40600 |
| 2021-09-14 | -39.58 | $25.95 | 27200 |
| 2021-09-13 | 0.00 | $26.14 | 36105 |
| 2021-09-10 | -38.46 | $25.90 | 22623 |
| 2021-09-09 | -41.03 | $25.89 | 11144 |
| 2021-09-08 | -71.79 | $25.77 | 11800 |
| 2021-09-07 | -89.74 | $25.70 | 23212 |
| 2021-09-03 | -76.74 | $25.79 | 27900 |
| 2021-09-02 | -81.82 | $25.77 | 30300 |
| 2021-09-01 | -77.78 | $25.79 | 37200 |
| 2021-08-31 | -75.56 | $25.80 | 49235 |
| 2021-08-30 | -68.89 | $25.83 | 15500 |
| 2021-08-27 | -53.33 | $25.90 | 12729 |
| 2021-08-26 | -83.67 | $25.73 | 93200 |
| 2021-08-25 | -60.34 | $25.79 | 28300 |
| 2021-08-24 | -36.21 | $25.93 | 15200 |
| 2021-08-23 | -42.37 | $25.89 | 19200 |
| 2021-08-20 | -38.98 | $25.91 | 15400 |
| 2021-08-19 | -52.54 | $25.83 | 11400 |
| 2021-08-18 | -57.63 | $25.80 | 9134 |
| 2021-08-17 | -28.13 | $25.87 | 13800 |
| 2021-08-16 | -10.42 | $26.04 | 14400 |
| 2021-08-13 | -9.38 | $26.05 | 10700 |
| 2021-08-12 | -21.88 | $25.93 | 9136 |
| 2021-08-11 | -31.25 | $25.84 | 17106 |
| 2021-08-10 | -39.58 | $25.76 | 23000 |
| 2021-08-09 | -8.25 | $26.07 | 12300 |
| 2021-08-06 | -2.06 | $26.13 | 12034 |
| 2021-08-05 | -7.22 | $26.08 | 32800 |
| 2021-08-04 | -12.37 | $26.03 | 41032 |
| 2021-08-03 | -36.08 | $25.80 | 17500 |
| 2021-08-02 | -15.46 | $26.00 | 19200 |
| 2021-07-30 | -41.24 | $25.75 | 21308 |
| 2021-07-29 | -47.42 | $25.69 | 17800 |
| 2021-07-28 | -55.67 | $25.61 | 7800 |
| 2021-07-27 | -47.42 | $25.69 | 17904 |
| 2021-07-26 | -45.36 | $25.71 | 8700 |
| 2021-07-23 | -46.39 | $25.70 | 33114 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.55
2026-07-20
Close Price
$25.35
Vol: 28885Average Directional Index - Detailed Analysis
Minimum
7.02
Average
21.01
Maximum
67.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 12.55 | $25.35 | 28885 |
| 2026-07-17 | 13.13 | $25.41 | 7800 |
| 2026-07-16 | 13.47 | $25.36 | 5400 |
| 2026-07-15 | 13.83 | $25.34 | 41299 |
| 2026-07-14 | 14.14 | $25.35 | 11625 |
| 2026-07-13 | 14.48 | $25.33 | 21400 |
| 2026-07-10 | 14.83 | $25.33 | 12559 |
| 2026-07-09 | 14.67 | $25.33 | 20511 |
| 2026-07-08 | 14.51 | $25.34 | 26520 |
| 2026-07-07 | 14.43 | $25.34 | 39700 |
| 2026-07-06 | 14.11 | $25.30 | 50303 |
| 2026-07-02 | 13.48 | $25.17 | 28066 |
| 2026-07-01 | 12.04 | $25.12 | 69500 |
| 2026-06-30 | 10.24 | $25.40 | 292303 |
| 2026-06-29 | 10.41 | $25.52 | 87400 |
| 2026-06-26 | 10.02 | $25.42 | 49400 |
| 2026-06-25 | 9.31 | $25.45 | 25210 |
| 2026-06-24 | 8.91 | $25.46 | 28066 |
| 2026-06-23 | 8.48 | $25.47 | 14585 |
| 2026-06-22 | 8.47 | $25.53 | 25596 |
| 2026-06-18 | 8.86 | $25.60 | 26532 |
| 2026-06-17 | 9.27 | $25.58 | 7100 |
| 2026-06-16 | 9.46 | $25.57 | 11463 |
| 2026-06-15 | 9.62 | $25.62 | 18100 |
| 2026-06-12 | 9.79 | $25.56 | 25661 |
| 2026-06-11 | 10.14 | $25.57 | 18100 |
| 2026-06-10 | 10.58 | $25.54 | 24610 |
| 2026-06-09 | 11.05 | $25.51 | 14100 |
| 2026-06-08 | 11.56 | $25.50 | 18923 |
| 2026-06-05 | 12.00 | $25.53 | 16417 |
| 2026-06-04 | 12.38 | $25.52 | 13035 |
| 2026-06-03 | 12.97 | $25.50 | 10400 |
| 2026-06-02 | 13.52 | $25.57 | 4325 |
| 2026-06-01 | 13.59 | $25.62 | 16710 |
| 2026-05-29 | 13.67 | $25.57 | 14331 |
| 2026-05-28 | 13.75 | $25.60 | 10910 |
| 2026-05-27 | 13.83 | $25.52 | 12000 |
| 2026-05-26 | 14.44 | $25.53 | 27510 |
| 2026-05-22 | 15.08 | $25.57 | 8200 |
| 2026-05-21 | 15.23 | $25.49 | 7000 |
| 2026-05-20 | 15.52 | $25.57 | 12523 |
| 2026-05-19 | 15.82 | $25.52 | 17031 |
| 2026-05-18 | 16.37 | $25.52 | 8900 |
| 2026-05-15 | 16.96 | $25.53 | 12000 |
| 2026-05-14 | 17.38 | $25.56 | 9249 |
| 2026-05-13 | 17.69 | $25.55 | 8835 |
| 2026-05-12 | 17.88 | $25.58 | 31215 |
| 2026-05-11 | 18.08 | $25.56 | 16700 |
| 2026-05-08 | 18.23 | $25.51 | 12500 |
| 2026-05-07 | 18.67 | $25.49 | 17200 |
| 2026-05-06 | 19.13 | $25.54 | 19648 |
| 2026-05-05 | 19.08 | $25.50 | 13546 |
| 2026-05-04 | 19.20 | $25.45 | 7232 |
| 2026-05-01 | 19.50 | $25.49 | 5123 |
| 2026-04-30 | 19.76 | $25.48 | 24224 |
| 2026-04-29 | 20.03 | $25.44 | 14400 |
| 2026-04-28 | 20.44 | $25.40 | 12900 |
| 2026-04-27 | 21.07 | $25.37 | 6313 |
| 2026-04-24 | 21.64 | $25.46 | 9200 |
| 2026-04-23 | 22.09 | $25.50 | 18500 |
| 2026-04-22 | 22.57 | $25.43 | 29100 |
| 2026-04-21 | 23.32 | $25.25 | 41500 |
| 2026-04-20 | 24.23 | $25.19 | 41124 |
| 2026-04-17 | 25.18 | $25.18 | 43033 |
| 2026-04-16 | 26.31 | $25.16 | 70641 |
| 2026-04-15 | 27.41 | $25.15 | 86333 |
| 2026-04-14 | 28.44 | $25.12 | 66100 |
| 2026-04-13 | 29.36 | $24.99 | 24200 |
| 2026-04-10 | 29.74 | $24.99 | 72100 |
| 2026-04-09 | 30.18 | $24.93 | 45300 |
| 2026-04-08 | 30.45 | $24.80 | 34030 |
| 2026-04-07 | 30.10 | $24.66 | 34159 |
| 2026-04-06 | 28.74 | $24.68 | 31500 |
| 2026-04-02 | 27.31 | $24.61 | 83234 |
| 2026-04-01 | 25.81 | $24.56 | 105207 |
| 2026-03-31 | 23.67 | $24.96 | 216800 |
| 2026-03-30 | 22.28 | $24.92 | 168818 |
| 2026-03-27 | 20.81 | $25.02 | 42891 |
| 2026-03-26 | 19.72 | $25.06 | 23100 |
| 2026-03-25 | 18.86 | $25.23 | 14600 |
| 2026-03-24 | 18.65 | $25.21 | 20039 |
| 2026-03-23 | 17.52 | $25.20 | 20325 |
| 2026-03-20 | 16.71 | $25.14 | 39200 |
| 2026-03-19 | 15.85 | $25.30 | 30543 |
| 2026-03-18 | 15.45 | $25.34 | 16242 |
| 2026-03-17 | 15.80 | $25.38 | 15800 |
| 2026-03-16 | 15.87 | $25.43 | 26024 |
| 2026-03-13 | 16.36 | $25.44 | 14700 |
| 2026-03-12 | 17.15 | $25.45 | 52110 |
| 2026-03-11 | 17.97 | $25.43 | 19100 |
| 2026-03-10 | 17.90 | $25.44 | 32906 |
| 2026-03-09 | 18.08 | $25.41 | 35886 |
| 2026-03-06 | 17.91 | $25.41 | 22505 |
| 2026-03-05 | 18.26 | $25.41 | 7700 |
| 2026-03-04 | 18.63 | $25.40 | 12124 |
| 2026-03-03 | 19.01 | $25.41 | 14915 |
| 2026-03-02 | 18.96 | $25.43 | 26800 |
| 2026-02-27 | 18.90 | $25.31 | 135633 |
| 2026-02-26 | 18.85 | $25.55 | 25700 |
| 2026-02-25 | 18.93 | $25.52 | 7132 |
| 2026-02-24 | 18.71 | $25.52 | 16800 |
| 2026-02-23 | 18.49 | $25.52 | 12704 |
| 2026-02-20 | 18.25 | $25.48 | 16243 |
| 2026-02-19 | 18.09 | $25.49 | 23525 |
| 2026-02-18 | 18.72 | $25.45 | 30223 |
| 2026-02-17 | 18.97 | $25.48 | 30300 |
| 2026-02-13 | 19.23 | $25.46 | 6843 |
| 2026-02-12 | 19.37 | $25.45 | 5913 |
| 2026-02-11 | 19.52 | $25.50 | 12546 |
| 2026-02-10 | 19.67 | $25.48 | 9629 |
| 2026-02-09 | 19.84 | $25.48 | 5028 |
| 2026-02-06 | 19.77 | $25.46 | 23605 |
| 2026-02-05 | 19.46 | $25.49 | 35640 |
| 2026-02-04 | 19.13 | $25.46 | 7307 |
| 2026-02-03 | 18.92 | $25.47 | 10782 |
| 2026-02-02 | 18.70 | $25.43 | 27508 |
| 2026-01-30 | 18.47 | $25.48 | 14638 |
| 2026-01-29 | 18.23 | $25.49 | 57539 |
| 2026-01-28 | 18.03 | $25.43 | 14819 |
| 2026-01-27 | 18.28 | $25.42 | 15000 |
| 2026-01-26 | 18.53 | $25.43 | 27603 |
| 2026-01-23 | 18.80 | $25.40 | 39500 |
| 2026-01-22 | 19.08 | $25.42 | 34000 |
| 2026-01-21 | 19.38 | $25.40 | 55400 |
| 2026-01-20 | 19.69 | $25.32 | 7740 |
| 2026-01-16 | 20.34 | $25.30 | 30000 |
| 2026-01-15 | 20.86 | $25.30 | 22729 |
| 2026-01-14 | 21.26 | $25.26 | 22821 |
| 2026-01-13 | 21.43 | $25.26 | 16500 |
| 2026-01-12 | 21.62 | $25.22 | 9524 |
| 2026-01-09 | 21.66 | $25.23 | 19600 |
| 2026-01-08 | 21.81 | $25.19 | 7400 |
| 2026-01-07 | 21.66 | $25.15 | 30700 |
| 2026-01-06 | 21.51 | $25.17 | 29100 |
| 2026-01-05 | 21.20 | $25.15 | 39300 |
| 2026-01-02 | 20.73 | $25.13 | 16631 |
| 2025-12-31 | 19.88 | $25.01 | 95107 |
| 2025-12-30 | 18.97 | $25.62 | 29900 |
| 2025-12-29 | 18.17 | $25.59 | 8700 |
| 2025-12-26 | 17.39 | $25.57 | 19629 |
| 2025-12-24 | 17.02 | $25.56 | 8500 |
| 2025-12-23 | 16.50 | $25.48 | 10500 |
| 2025-12-22 | 16.19 | $25.55 | 13100 |
| 2025-12-19 | 15.86 | $25.49 | 23600 |
| 2025-12-18 | 16.04 | $25.45 | 9704 |
| 2025-12-17 | 16.64 | $25.40 | 28704 |
| 2025-12-16 | 17.37 | $25.37 | 10136 |
| 2025-12-15 | 17.97 | $25.35 | 8000 |
| 2025-12-12 | 18.61 | $25.34 | 8739 |
| 2025-12-11 | 19.58 | $25.40 | 14810 |
| 2025-12-10 | 20.61 | $25.33 | 22400 |
| 2025-12-09 | 21.69 | $25.28 | 30427 |
| 2025-12-08 | 22.64 | $25.31 | 15229 |
| 2025-12-05 | 23.73 | $25.37 | 14239 |
| 2025-12-04 | 24.88 | $25.38 | 12823 |
| 2025-12-03 | 26.11 | $25.37 | 22700 |
| 2025-12-02 | 27.39 | $25.28 | 33708 |
| 2025-12-01 | 28.38 | $25.28 | 37322 |
| 2025-11-28 | 28.69 | $25.17 | 47629 |
| 2025-11-26 | 28.91 | $25.19 | 19900 |
| 2025-11-25 | 28.53 | $25.18 | 17120 |
| 2025-11-24 | 28.13 | $25.20 | 13800 |
| 2025-11-21 | 27.71 | $25.19 | 15600 |
| 2025-11-20 | 26.92 | $25.14 | 13800 |
| 2025-11-19 | 26.57 | $25.26 | 15100 |
| 2025-11-18 | 27.04 | $25.26 | 18800 |
| 2025-11-17 | 27.53 | $25.26 | 19110 |
| 2025-11-14 | 28.31 | $25.23 | 23304 |
| 2025-11-13 | 29.13 | $25.26 | 11900 |
| 2025-11-12 | 29.52 | $25.30 | 12500 |
| 2025-11-11 | 29.93 | $25.27 | 8800 |
| 2025-11-10 | 30.13 | $25.23 | 10000 |
| 2025-11-07 | 29.96 | $25.23 | 12619 |
| 2025-11-06 | 29.78 | $25.21 | 11111 |
| 2025-11-05 | 29.59 | $25.23 | 9421 |
| 2025-11-04 | 29.16 | $25.19 | 14347 |
| 2025-11-03 | 28.58 | $25.17 | 45400 |
| 2025-10-31 | 27.87 | $25.13 | 53897 |
| 2025-10-30 | 27.21 | $25.18 | 22900 |
| 2025-10-29 | 26.76 | $25.21 | 17600 |
| 2025-10-28 | 26.44 | $25.23 | 8420 |
| 2025-10-27 | 25.89 | $25.22 | 21609 |
| 2025-10-24 | 25.31 | $25.25 | 19600 |
| 2025-10-23 | 24.70 | $25.27 | 16200 |
| 2025-10-22 | 24.34 | $25.23 | 14350 |
| 2025-10-21 | 23.78 | $25.24 | 51300 |
| 2025-10-20 | 23.18 | $25.17 | 34649 |
| 2025-10-17 | 22.37 | $25.17 | 8200 |
| 2025-10-16 | 21.52 | $25.18 | 40420 |
| 2025-10-15 | 20.62 | $25.26 | 54114 |
| 2025-10-14 | 19.94 | $25.27 | 14200 |
| 2025-10-13 | 19.23 | $25.24 | 28629 |
| 2025-10-10 | 18.17 | $25.11 | 36634 |
| 2025-10-09 | 16.89 | $25.19 | 18142 |
| 2025-10-08 | 15.78 | $25.23 | 27100 |
| 2025-10-07 | 14.68 | $25.23 | 16956 |
| 2025-10-06 | 13.52 | $25.23 | 25510 |
| 2025-10-03 | 12.30 | $25.17 | 21939 |
| 2025-10-02 | 10.96 | $25.16 | 32017 |
| 2025-10-01 | 9.54 | $25.22 | 45346 |
| 2025-09-30 | 8.13 | $25.70 | 59000 |
| 2025-09-29 | 8.40 | $25.67 | 38300 |
| 2025-09-26 | 8.73 | $25.66 | 15132 |
| 2025-09-25 | 9.03 | $25.62 | 351626 |
| 2025-09-24 | 9.32 | $25.62 | 10100 |
| 2025-09-23 | 9.42 | $25.69 | 12300 |
| 2025-09-22 | 8.84 | $25.70 | 8706 |
| 2025-09-19 | 8.23 | $25.74 | 37149 |
| 2025-09-18 | 7.59 | $25.69 | 35914 |
| 2025-09-17 | 7.26 | $25.59 | 77911 |
| 2025-09-16 | 7.38 | $25.52 | 82351 |
| 2025-09-15 | 7.58 | $25.57 | 42747 |
| 2025-09-12 | 7.79 | $25.64 | 34200 |
| 2025-09-11 | 8.07 | $25.64 | 36120 |
| 2025-09-10 | 8.37 | $25.52 | 48540 |
| 2025-09-09 | 8.62 | $25.60 | 16340 |
| 2025-09-08 | 9.07 | $25.54 | 28800 |
| 2025-09-05 | 9.37 | $25.62 | 30000 |
| 2025-09-04 | 9.68 | $25.61 | 48109 |
| 2025-09-03 | 10.00 | $25.47 | 44919 |
| 2025-09-02 | 9.93 | $25.49 | 21830 |
| 2025-08-29 | 9.59 | $25.42 | 116600 |
| 2025-08-28 | 9.83 | $25.56 | 12700 |
| 2025-08-27 | 10.15 | $25.49 | 8777 |
| 2025-08-26 | 10.47 | $25.50 | 8737 |
| 2025-08-25 | 10.95 | $25.50 | 16400 |
| 2025-08-22 | 11.45 | $25.48 | 13808 |
| 2025-08-21 | 11.98 | $25.54 | 9300 |
| 2025-08-20 | 12.24 | $25.56 | 14700 |
| 2025-08-19 | 12.51 | $25.65 | 10500 |
| 2025-08-18 | 12.80 | $25.48 | 20800 |
| 2025-08-15 | 13.00 | $25.49 | 11047 |
| 2025-08-14 | 13.21 | $25.55 | 4841 |
| 2025-08-13 | 13.10 | $25.53 | 21105 |
| 2025-08-12 | 12.91 | $25.53 | 17900 |
| 2025-08-11 | 12.91 | $25.54 | 18012 |
| 2025-08-08 | 12.90 | $25.50 | 17085 |
| 2025-08-07 | 12.99 | $25.54 | 21900 |
| 2025-08-06 | 13.09 | $25.52 | 12346 |
| 2025-08-05 | 13.02 | $25.52 | 45800 |
| 2025-08-04 | 13.04 | $25.58 | 30118 |
| 2025-08-01 | 13.64 | $25.64 | 20400 |
| 2025-07-31 | 14.27 | $25.69 | 82203 |
| 2025-07-30 | 14.62 | $25.57 | 6815 |
| 2025-07-29 | 15.18 | $25.56 | 23515 |
| 2025-07-28 | 15.76 | $25.53 | 36224 |
| 2025-07-25 | 16.16 | $25.46 | 70100 |
| 2025-07-24 | 16.58 | $25.50 | 43100 |
| 2025-07-23 | 16.87 | $25.49 | 26801 |
| 2025-07-22 | 17.52 | $25.50 | 30100 |
| 2025-07-21 | 18.20 | $25.50 | 20200 |
| 2025-07-18 | 18.92 | $25.43 | 43135 |
| 2025-07-17 | 19.45 | $25.47 | 34938 |
| 2025-07-16 | 20.00 | $25.38 | 19045 |
| 2025-07-15 | 20.17 | $25.36 | 24939 |
| 2025-07-14 | 20.35 | $25.32 | 18247 |
| 2025-07-11 | 20.20 | $25.25 | 20740 |
| 2025-07-10 | 19.85 | $25.21 | 19100 |
| 2025-07-09 | 19.29 | $25.12 | 108100 |
| 2025-07-08 | 18.70 | $25.17 | 12029 |
| 2025-07-07 | 18.30 | $25.14 | 19207 |
| 2025-07-03 | 17.85 | $25.16 | 8100 |
| 2025-07-02 | 17.05 | $25.18 | 33313 |
| 2025-07-01 | 16.21 | $25.08 | 27508 |
| 2025-06-30 | 15.16 | $25.40 | 359700 |
| 2025-06-27 | 15.02 | $25.71 | 7000 |
| 2025-06-26 | 15.28 | $25.71 | 9500 |
| 2025-06-25 | 15.55 | $25.70 | 24632 |
| 2025-06-24 | 15.84 | $25.84 | 12735 |
| 2025-06-23 | 15.78 | $25.79 | 36500 |
| 2025-06-20 | 15.79 | $25.78 | 186446 |
| 2025-06-18 | 15.81 | $25.69 | 13300 |
| 2025-06-17 | 16.54 | $25.64 | 28508 |
| 2025-06-16 | 17.33 | $25.64 | 15100 |
| 2025-06-13 | 18.12 | $25.56 | 36600 |
| 2025-06-12 | 18.57 | $25.53 | 22100 |
| 2025-06-11 | 19.09 | $25.48 | 13500 |
| 2025-06-10 | 19.36 | $25.43 | 15400 |
| 2025-06-09 | 19.50 | $25.47 | 15036 |
| 2025-06-06 | 19.68 | $25.41 | 25243 |
| 2025-06-05 | 19.86 | $25.43 | 18434 |
| 2025-06-04 | 20.02 | $25.42 | 10600 |
| 2025-06-03 | 20.06 | $25.32 | 22213 |
| 2025-06-02 | 20.02 | $25.31 | 43000 |
| 2025-05-30 | 19.69 | $25.21 | 77022 |
| 2025-05-29 | 19.35 | $25.48 | 8000 |
| 2025-05-28 | 19.38 | $25.47 | 14700 |
| 2025-05-27 | 19.47 | $25.47 | 12629 |
| 2025-05-23 | 19.72 | $25.42 | 4120 |
| 2025-05-22 | 19.70 | $25.40 | 23512 |
| 2025-05-21 | 19.67 | $25.32 | 17000 |
| 2025-05-20 | 20.01 | $25.43 | 4900 |
| 2025-05-19 | 20.70 | $25.48 | 28405 |
| 2025-05-16 | 21.42 | $25.47 | 10500 |
| 2025-05-15 | 22.46 | $25.41 | 31943 |
| 2025-05-14 | 23.50 | $25.41 | 20523 |
| 2025-05-13 | 24.39 | $25.43 | 27544 |
| 2025-05-12 | 25.32 | $25.45 | 40100 |
| 2025-05-09 | 26.48 | $25.30 | 39800 |
| 2025-05-08 | 27.24 | $25.20 | 14406 |
| 2025-05-07 | 28.31 | $25.18 | 30500 |
| 2025-05-06 | 29.27 | $25.18 | 15900 |
| 2025-05-05 | 30.16 | $25.15 | 25800 |
| 2025-05-02 | 31.19 | $25.25 | 28800 |
| 2025-05-01 | 32.21 | $25.05 | 14501 |
| 2025-04-30 | 32.88 | $25.05 | 43300 |
| 2025-04-29 | 33.66 | $24.99 | 21229 |
| 2025-04-28 | 34.26 | $24.97 | 18724 |
| 2025-04-25 | 34.81 | $24.95 | 25915 |
| 2025-04-24 | 35.28 | $24.76 | 31100 |
| 2025-04-23 | 35.72 | $24.75 | 23706 |
| 2025-04-22 | 35.87 | $24.65 | 16231 |
| 2025-04-21 | 35.64 | $24.40 | 43423 |
| 2025-04-17 | 35.39 | $24.56 | 41422 |
| 2025-04-16 | 34.89 | $24.45 | 36332 |
| 2025-04-15 | 34.00 | $24.46 | 35900 |
| 2025-04-14 | 33.15 | $24.53 | 31220 |
| 2025-04-11 | 32.12 | $23.95 | 111500 |
| 2025-04-10 | 30.21 | $24.30 | 63800 |
| 2025-04-09 | 28.53 | $24.75 | 180308 |
| 2025-04-08 | 26.76 | $24.59 | 72700 |
| 2025-04-07 | 25.36 | $24.25 | 165715 |
| 2025-04-04 | 22.75 | $24.67 | 118536 |
| 2025-04-03 | 20.42 | $24.88 | 120046 |
| 2025-04-02 | 17.99 | $25.10 | 36900 |
| 2025-04-01 | 16.16 | $25.16 | 73237 |
| 2025-03-31 | 14.23 | $25.59 | 129508 |
| 2025-03-28 | 13.97 | $25.67 | 38647 |
| 2025-03-27 | 14.07 | $25.84 | 39400 |
| 2025-03-26 | 14.64 | $25.85 | 8400 |
| 2025-03-25 | 15.01 | $25.88 | 13100 |
| 2025-03-24 | 15.47 | $25.87 | 16133 |
| 2025-03-21 | 15.94 | $25.81 | 16637 |
| 2025-03-20 | 16.51 | $25.86 | 15508 |
| 2025-03-19 | 16.83 | $25.85 | 7239 |
| 2025-03-18 | 17.46 | $25.84 | 14507 |
| 2025-03-17 | 17.70 | $25.86 | 34000 |
| 2025-03-14 | 17.64 | $25.90 | 44924 |
| 2025-03-13 | 17.58 | $25.88 | 57200 |
| 2025-03-12 | 17.52 | $25.85 | 24327 |
| 2025-03-11 | 17.99 | $25.78 | 67300 |
| 2025-03-10 | 18.78 | $25.72 | 66121 |
| 2025-03-07 | 19.73 | $25.55 | 32814 |
| 2025-03-06 | 20.67 | $25.75 | 20523 |
| 2025-03-05 | 20.25 | $25.73 | 51600 |
| 2025-03-04 | 19.87 | $25.68 | 65100 |
| 2025-03-03 | 19.51 | $25.68 | 16900 |
| 2025-02-28 | 19.41 | $25.58 | 19600 |
| 2025-02-27 | 19.93 | $25.55 | 10700 |
| 2025-02-26 | 20.03 | $25.55 | 12500 |
| 2025-02-25 | 20.13 | $25.58 | 35023 |
| 2025-02-24 | 20.15 | $25.63 | 24800 |
| 2025-02-21 | 20.48 | $25.52 | 15200 |
| 2025-02-20 | 21.29 | $25.44 | 23908 |
| 2025-02-19 | 21.96 | $25.47 | 23700 |
| 2025-02-18 | 22.66 | $25.42 | 18704 |
| 2025-02-14 | 23.23 | $25.48 | 14300 |
| 2025-02-13 | 23.83 | $25.38 | 28442 |
| 2025-02-12 | 23.72 | $25.39 | 17335 |
| 2025-02-11 | 23.60 | $25.38 | 14900 |
| 2025-02-10 | 23.47 | $25.37 | 43200 |
| 2025-02-07 | 23.34 | $25.35 | 47512 |
| 2025-02-06 | 23.20 | $25.40 | 23603 |
| 2025-02-05 | 23.26 | $25.41 | 15035 |
| 2025-02-04 | 23.42 | $25.41 | 16303 |
| 2025-02-03 | 23.43 | $25.37 | 14909 |
| 2025-01-31 | 23.13 | $25.26 | 51231 |
| 2025-01-30 | 22.90 | $25.41 | 15523 |
| 2025-01-29 | 23.31 | $25.43 | 14332 |
| 2025-01-28 | 23.98 | $25.41 | 17523 |
| 2025-01-27 | 24.67 | $25.36 | 24107 |
| 2025-01-24 | 25.41 | $25.38 | 17903 |
| 2025-01-23 | 26.40 | $25.40 | 8445 |
| 2025-01-22 | 27.25 | $25.44 | 23431 |
| 2025-01-21 | 28.15 | $25.44 | 19300 |
| 2025-01-17 | 29.03 | $25.32 | 29605 |
| 2025-01-16 | 29.52 | $25.31 | 48806 |
| 2025-01-15 | 29.77 | $25.20 | 62300 |
| 2025-01-14 | 29.68 | $25.20 | 56500 |
| 2025-01-13 | 29.30 | $25.20 | 53824 |
| 2025-01-10 | 28.90 | $25.15 | 37200 |
| 2025-01-08 | 28.48 | $25.31 | 21500 |
| 2025-01-07 | 28.37 | $25.22 | 39400 |
| 2025-01-06 | 28.25 | $25.26 | 55300 |
| 2025-01-03 | 27.66 | $25.25 | 20209 |
| 2025-01-02 | 27.13 | $25.33 | 47034 |
| 2024-12-31 | 26.76 | $25.44 | 332400 |
| 2024-12-30 | 26.37 | $25.65 | 62000 |
| 2024-12-27 | 26.48 | $25.60 | 46000 |
| 2024-12-26 | 26.60 | $25.64 | 21700 |
| 2024-12-24 | 26.33 | $25.60 | 24400 |
| 2024-12-23 | 26.10 | $25.64 | 150200 |
| 2024-12-20 | 25.65 | $25.52 | 16819 |
| 2024-12-19 | 26.07 | $25.46 | 50600 |
| 2024-12-18 | 26.89 | $25.44 | 29000 |
| 2024-12-17 | 26.43 | $25.46 | 20345 |
| 2024-12-16 | 25.67 | $25.47 | 31200 |
| 2024-12-13 | 24.86 | $25.47 | 12236 |
| 2024-12-12 | 24.13 | $25.47 | 30646 |
| 2024-12-11 | 23.23 | $25.46 | 21649 |
| 2024-12-10 | 22.51 | $25.42 | 22628 |
| 2024-12-09 | 21.94 | $25.42 | 22800 |
| 2024-12-06 | 21.35 | $25.42 | 12046 |
| 2024-12-05 | 20.72 | $25.40 | 33600 |
| 2024-12-04 | 20.23 | $25.39 | 54200 |
| 2024-12-03 | 19.73 | $25.43 | 15545 |
| 2024-12-02 | 19.19 | $25.45 | 42010 |
| 2024-11-29 | 18.63 | $25.25 | 190600 |
| 2024-11-27 | 18.03 | $25.36 | 17610 |
| 2024-11-26 | 18.03 | $25.31 | 35904 |
| 2024-11-25 | 18.09 | $25.28 | 30800 |
| 2024-11-22 | 18.16 | $25.28 | 30115 |
| 2024-11-21 | 18.23 | $25.37 | 23600 |
| 2024-11-20 | 17.80 | $25.38 | 26500 |
| 2024-11-19 | 17.86 | $25.33 | 22742 |
| 2024-11-18 | 17.83 | $25.36 | 18025 |
| 2024-11-15 | 17.86 | $25.35 | 25200 |
| 2024-11-14 | 17.89 | $25.38 | 16447 |
| 2024-11-13 | 17.93 | $25.40 | 44740 |
| 2024-11-12 | 17.74 | $25.37 | 34300 |
| 2024-11-11 | 17.97 | $25.28 | 47000 |
| 2024-11-08 | 18.20 | $25.46 | 41500 |
| 2024-11-07 | 17.30 | $25.37 | 28613 |
| 2024-11-06 | 16.59 | $25.36 | 68140 |
| 2024-11-05 | 15.94 | $25.33 | 37400 |
| 2024-11-04 | 14.88 | $25.38 | 20800 |
| 2024-11-01 | 13.77 | $25.33 | 32440 |
| 2024-10-31 | 13.07 | $25.27 | 90227 |
| 2024-10-30 | 12.56 | $25.17 | 137527 |
| 2024-10-29 | 12.31 | $25.15 | 51300 |
| 2024-10-28 | 12.30 | $25.17 | 59619 |
| 2024-10-25 | 12.28 | $25.18 | 45000 |
| 2024-10-24 | 12.19 | $25.19 | 35428 |
| 2024-10-23 | 12.47 | $25.23 | 55011 |
| 2024-10-22 | 12.75 | $25.22 | 20000 |
| 2024-10-21 | 12.84 | $25.18 | 48515 |
| 2024-10-18 | 13.24 | $25.20 | 21200 |
| 2024-10-17 | 13.65 | $25.17 | 20700 |
| 2024-10-16 | 14.15 | $25.20 | 42100 |
| 2024-10-15 | 14.13 | $25.26 | 24128 |
| 2024-10-14 | 14.11 | $25.19 | 22600 |
| 2024-10-11 | 14.41 | $25.18 | 29200 |
| 2024-10-10 | 14.90 | $25.11 | 67430 |
| 2024-10-09 | 15.53 | $25.09 | 66100 |
| 2024-10-08 | 16.26 | $25.10 | 17200 |
| 2024-10-07 | 16.97 | $25.08 | 49103 |
| 2024-10-04 | 17.60 | $25.07 | 63230 |
| 2024-10-03 | 18.27 | $25.07 | 58026 |
| 2024-10-02 | 19.06 | $25.08 | 83901 |
| 2024-10-01 | 19.90 | $25.02 | 154700 |
| 2024-09-30 | 20.42 | $25.28 | 156200 |
| 2024-09-27 | 20.49 | $25.39 | 33000 |
| 2024-09-26 | 19.27 | $25.37 | 25300 |
| 2024-09-25 | 18.38 | $25.37 | 25926 |
| 2024-09-24 | 17.24 | $25.42 | 32500 |
| 2024-09-23 | 16.04 | $25.30 | 81500 |
| 2024-09-20 | 14.81 | $25.40 | 30108 |
| 2024-09-19 | 13.78 | $25.28 | 98846 |
| 2024-09-18 | 12.94 | $25.21 | 41200 |
| 2024-09-17 | 12.05 | $25.35 | 108300 |
| 2024-09-16 | 11.20 | $25.22 | 86300 |
| 2024-09-13 | 10.84 | $25.20 | 26300 |
| 2024-09-12 | 10.76 | $25.16 | 28400 |
| 2024-09-11 | 10.25 | $25.14 | 9300 |
| 2024-09-10 | 9.77 | $25.15 | 24830 |
| 2024-09-09 | 9.27 | $25.21 | 47327 |
| 2024-09-06 | 8.58 | $25.00 | 33343 |
| 2024-09-05 | 8.99 | $25.01 | 44814 |
| 2024-09-04 | 9.09 | $24.98 | 25316 |
| 2024-09-03 | 9.54 | $24.97 | 31011 |
| 2024-08-30 | 10.03 | $24.91 | 34300 |
| 2024-08-29 | 10.50 | $24.92 | 31821 |
| 2024-08-28 | 10.99 | $24.92 | 12900 |
| 2024-08-27 | 11.56 | $24.96 | 20800 |
| 2024-08-26 | 12.08 | $24.95 | 21515 |
| 2024-08-23 | 12.60 | $24.92 | 12800 |
| 2024-08-22 | 13.14 | $24.92 | 10246 |
| 2024-08-21 | 13.65 | $24.99 | 18500 |
| 2024-08-20 | 14.19 | $24.95 | 9833 |
| 2024-08-19 | 14.51 | $24.91 | 84049 |
| 2024-08-16 | 14.85 | $24.85 | 62600 |
| 2024-08-15 | 14.35 | $24.82 | 37100 |
| 2024-08-14 | 13.91 | $24.81 | 31900 |
| 2024-08-13 | 13.54 | $24.83 | 44630 |
| 2024-08-12 | 13.09 | $24.84 | 33500 |
| 2024-08-09 | 12.82 | $24.85 | 19020 |
| 2024-08-08 | 12.54 | $24.84 | 10846 |
| 2024-08-07 | 12.12 | $24.75 | 18603 |
| 2024-08-06 | 11.80 | $24.71 | 35500 |
| 2024-08-05 | 11.12 | $24.65 | 43221 |
| 2024-08-02 | 10.15 | $24.66 | 42900 |
| 2024-08-01 | 10.24 | $24.83 | 57434 |
| 2024-07-31 | 10.56 | $24.77 | 66306 |
| 2024-07-30 | 10.91 | $24.88 | 248000 |
| 2024-07-29 | 10.58 | $24.82 | 144400 |
| 2024-07-26 | 10.24 | $24.86 | 14300 |
| 2024-07-25 | 10.50 | $24.84 | 26100 |
| 2024-07-24 | 10.63 | $24.86 | 35500 |
| 2024-07-23 | 10.49 | $24.87 | 23006 |
| 2024-07-22 | 10.39 | $24.88 | 17600 |
| 2024-07-19 | 10.63 | $24.90 | 7500 |
| 2024-07-18 | 10.88 | $24.83 | 33200 |
| 2024-07-17 | 11.15 | $24.86 | 9100 |
| 2024-07-16 | 11.05 | $24.96 | 13719 |
| 2024-07-15 | 10.94 | $24.88 | 14900 |
| 2024-07-12 | 10.88 | $24.88 | 26433 |
| 2024-07-11 | 11.21 | $24.84 | 10016 |
| 2024-07-10 | 11.61 | $24.83 | 11400 |
| 2024-07-09 | 12.15 | $24.84 | 25600 |
| 2024-07-08 | 12.76 | $24.84 | 35800 |
| 2024-07-05 | 13.15 | $24.84 | 38345 |
| 2024-07-03 | 13.56 | $24.77 | 26517 |
| 2024-07-02 | 13.33 | $24.80 | 27515 |
| 2024-07-01 | 13.16 | $24.80 | 31100 |
| 2024-06-28 | 12.99 | $25.12 | 22020 |
| 2024-06-27 | 12.73 | $25.10 | 25900 |
| 2024-06-26 | 12.97 | $25.00 | 13544 |
| 2024-06-25 | 13.61 | $25.03 | 12234 |
| 2024-06-24 | 14.30 | $25.01 | 15448 |
| 2024-06-21 | 15.01 | $24.98 | 45800 |
| 2024-06-20 | 15.56 | $24.97 | 28100 |
| 2024-06-18 | 16.14 | $24.96 | 22042 |
| 2024-06-17 | 16.42 | $24.97 | 15600 |
| 2024-06-14 | 16.72 | $25.00 | 17434 |
| 2024-06-13 | 17.03 | $25.00 | 29600 |
| 2024-06-12 | 17.55 | $24.96 | 13007 |
| 2024-06-11 | 18.11 | $24.98 | 15400 |
| 2024-06-10 | 18.70 | $24.95 | 14700 |
| 2024-06-07 | 19.31 | $24.97 | 24445 |
| 2024-06-06 | 19.96 | $24.94 | 35621 |
| 2024-06-05 | 20.64 | $24.98 | 24632 |
| 2024-06-04 | 21.22 | $24.94 | 19700 |
| 2024-06-03 | 21.79 | $24.94 | 19809 |
| 2024-05-31 | 22.39 | $24.98 | 65700 |
| 2024-05-30 | 23.02 | $24.77 | 8400 |
| 2024-05-29 | 22.88 | $24.83 | 16100 |
| 2024-05-28 | 22.89 | $24.93 | 10217 |
| 2024-05-24 | 22.98 | $24.88 | 18400 |
| 2024-05-23 | 22.85 | $24.82 | 47801 |
| 2024-05-22 | 22.72 | $24.95 | 22100 |
| 2024-05-21 | 22.81 | $24.90 | 32301 |
| 2024-05-20 | 22.71 | $24.87 | 34917 |
| 2024-05-17 | 22.46 | $24.82 | 53400 |
| 2024-05-16 | 22.20 | $24.86 | 16702 |
| 2024-05-15 | 21.64 | $24.83 | 33913 |
| 2024-05-14 | 21.12 | $24.75 | 40000 |
| 2024-05-13 | 20.93 | $24.68 | 24300 |
| 2024-05-10 | 20.77 | $24.73 | 28416 |
| 2024-05-09 | 20.25 | $24.80 | 17625 |
| 2024-05-08 | 19.65 | $24.73 | 55331 |
| 2024-05-07 | 19.18 | $24.70 | 39846 |
| 2024-05-06 | 18.77 | $24.72 | 23406 |
| 2024-05-03 | 18.38 | $24.70 | 22900 |
| 2024-05-02 | 18.03 | $24.69 | 71003 |
| 2024-05-01 | 17.66 | $24.68 | 56545 |
| 2024-04-30 | 17.27 | $24.43 | 34141 |
| 2024-04-29 | 17.81 | $24.39 | 29700 |
| 2024-04-26 | 18.46 | $24.33 | 29800 |
| 2024-04-25 | 19.15 | $24.40 | 22000 |
| 2024-04-24 | 19.96 | $24.40 | 60904 |
| 2024-04-23 | 20.81 | $24.38 | 56731 |
| 2024-04-22 | 21.71 | $24.19 | 126300 |
| 2024-04-19 | 22.19 | $24.16 | 125021 |
| 2024-04-18 | 22.85 | $24.21 | 102003 |
| 2024-04-17 | 23.20 | $24.28 | 25900 |
| 2024-04-16 | 23.65 | $24.26 | 35736 |
| 2024-04-15 | 23.97 | $24.14 | 76618 |
| 2024-04-12 | 24.32 | $24.35 | 26700 |
| 2024-04-11 | 25.12 | $24.32 | 21721 |
| 2024-04-10 | 25.45 | $24.29 | 49336 |
| 2024-04-09 | 25.81 | $24.37 | 23116 |
| 2024-04-08 | 26.66 | $24.38 | 24700 |
| 2024-04-05 | 27.57 | $24.28 | 38600 |
| 2024-04-04 | 28.30 | $24.35 | 39200 |
| 2024-04-03 | 29.13 | $24.33 | 29000 |
| 2024-04-02 | 29.88 | $24.34 | 24400 |
| 2024-04-01 | 30.55 | $24.43 | 34200 |
| 2024-03-28 | 31.25 | $24.06 | 116200 |
| 2024-03-27 | 31.99 | $24.66 | 32000 |
| 2024-03-26 | 31.97 | $24.67 | 90632 |
| 2024-03-25 | 31.95 | $24.80 | 17608 |
| 2024-03-22 | 30.83 | $24.80 | 15700 |
| 2024-03-21 | 29.64 | $24.81 | 42845 |
| 2024-03-20 | 28.41 | $24.72 | 70418 |
| 2024-03-19 | 27.35 | $24.56 | 158033 |
| 2024-03-18 | 26.72 | $24.47 | 34433 |
| 2024-03-15 | 25.83 | $24.59 | 45300 |
| 2024-03-14 | 24.89 | $24.43 | 17416 |
| 2024-03-13 | 24.24 | $24.50 | 18800 |
| 2024-03-12 | 23.56 | $24.51 | 15519 |
| 2024-03-11 | 22.84 | $24.40 | 11900 |
| 2024-03-08 | 22.60 | $24.44 | 16107 |
| 2024-03-07 | 22.34 | $24.37 | 29541 |
| 2024-03-06 | 22.06 | $24.42 | 10525 |
| 2024-03-05 | 21.99 | $24.38 | 27803 |
| 2024-03-04 | 21.94 | $24.37 | 46600 |
| 2024-03-01 | 21.90 | $24.27 | 44477 |
| 2024-02-29 | 22.17 | $24.31 | 53520 |
| 2024-02-28 | 22.13 | $24.40 | 19832 |
| 2024-02-27 | 22.16 | $24.42 | 16140 |
| 2024-02-26 | 22.19 | $24.47 | 23500 |
| 2024-02-23 | 21.76 | $24.57 | 25100 |
| 2024-02-22 | 21.30 | $24.51 | 27500 |
| 2024-02-21 | 21.08 | $24.32 | 11812 |
| 2024-02-20 | 20.91 | $24.40 | 24800 |
| 2024-02-16 | 20.72 | $24.44 | 9100 |
| 2024-02-15 | 20.79 | $24.44 | 18100 |
| 2024-02-14 | 20.77 | $24.30 | 15405 |
| 2024-02-13 | 20.98 | $24.38 | 17244 |
| 2024-02-12 | 21.21 | $24.38 | 26823 |
| 2024-02-09 | 21.03 | $24.37 | 37500 |
| 2024-02-08 | 20.80 | $24.33 | 20900 |
| 2024-02-07 | 20.68 | $24.13 | 15500 |
| 2024-02-06 | 20.88 | $24.23 | 15000 |
| 2024-02-05 | 21.08 | $24.25 | 5000 |
| 2024-02-02 | 20.86 | $24.29 | 17624 |
| 2024-02-01 | 20.56 | $24.38 | 26400 |
| 2024-01-31 | 20.13 | $24.29 | 30300 |
| 2024-01-30 | 19.63 | $24.32 | 23100 |
| 2024-01-29 | 19.36 | $24.30 | 25703 |
| 2024-01-26 | 19.08 | $24.37 | 24300 |
| 2024-01-25 | 18.50 | $24.44 | 39800 |
| 2024-01-24 | 17.93 | $24.21 | 21213 |
| 2024-01-23 | 17.64 | $24.28 | 8000 |
| 2024-01-22 | 17.33 | $24.19 | 21600 |
| 2024-01-19 | 16.72 | $24.33 | 27500 |
| 2024-01-18 | 16.08 | $24.12 | 25000 |
| 2024-01-17 | 15.81 | $24.14 | 39100 |
| 2024-01-16 | 15.53 | $24.15 | 21246 |
| 2024-01-12 | 15.23 | $24.15 | 27902 |
| 2024-01-11 | 14.33 | $23.90 | 35500 |
| 2024-01-10 | 13.74 | $23.87 | 26126 |
| 2024-01-09 | 13.12 | $23.78 | 17041 |
| 2024-01-08 | 12.76 | $23.67 | 22400 |
| 2024-01-05 | 12.64 | $23.21 | 62034 |
| 2024-01-04 | 13.14 | $23.28 | 10819 |
| 2024-01-03 | 13.77 | $23.15 | 12723 |
| 2024-01-02 | 14.21 | $23.18 | 23225 |
| 2023-12-29 | 14.93 | $23.18 | 623720 |
| 2023-12-28 | 15.67 | $23.29 | 49118 |
| 2023-12-27 | 16.27 | $23.77 | 14200 |
| 2023-12-26 | 16.04 | $23.54 | 41820 |
| 2023-12-22 | 15.73 | $23.65 | 19400 |
| 2023-12-21 | 15.74 | $23.63 | 16138 |
| 2023-12-20 | 15.80 | $23.47 | 117900 |
| 2023-12-19 | 15.96 | $23.55 | 38900 |
| 2023-12-18 | 15.95 | $23.60 | 36800 |
| 2023-12-15 | 16.04 | $23.51 | 78900 |
| 2023-12-14 | 16.00 | $23.40 | 49219 |
| 2023-12-13 | 16.16 | $23.29 | 36621 |
| 2023-12-12 | 16.32 | $23.23 | 5902 |
| 2023-12-11 | 16.72 | $23.13 | 26404 |
| 2023-12-08 | 17.39 | $23.23 | 37230 |
| 2023-12-07 | 18.09 | $23.40 | 10722 |
| 2023-12-06 | 17.99 | $23.39 | 18131 |
| 2023-12-05 | 17.88 | $23.37 | 31744 |
| 2023-12-04 | 17.93 | $23.39 | 15616 |
| 2023-12-01 | 17.99 | $23.44 | 15728 |
| 2023-11-30 | 17.95 | $23.45 | 73229 |
| 2023-11-29 | 17.94 | $22.98 | 18447 |
| 2023-11-28 | 18.51 | $22.98 | 11300 |
| 2023-11-27 | 19.22 | $22.96 | 26007 |
| 2023-11-24 | 19.86 | $23.02 | 8530 |
| 2023-11-22 | 20.33 | $23.34 | 20283 |
| 2023-11-21 | 20.52 | $23.16 | 3800 |
| 2023-11-20 | 20.98 | $23.26 | 16026 |
| 2023-11-17 | 21.39 | $23.25 | 95211 |
| 2023-11-16 | 21.86 | $23.24 | 46100 |
| 2023-11-15 | 22.36 | $23.17 | 50730 |
| 2023-11-14 | 23.06 | $23.00 | 45503 |
| 2023-11-13 | 24.05 | $22.45 | 10122 |
| 2023-11-10 | 24.57 | $22.42 | 7500 |
| 2023-11-09 | 25.26 | $22.35 | 13807 |
| 2023-11-08 | 25.98 | $22.51 | 10000 |
| 2023-11-07 | 26.82 | $22.47 | 21715 |
| 2023-11-06 | 27.74 | $22.52 | 32938 |
| 2023-11-03 | 28.74 | $22.74 | 37500 |
| 2023-11-02 | 29.79 | $22.28 | 68500 |
| 2023-11-01 | 30.30 | $21.98 | 45700 |
| 2023-10-31 | 30.19 | $21.29 | 268400 |
| 2023-10-30 | 28.39 | $21.08 | 79907 |
| 2023-10-27 | 26.56 | $21.24 | 83212 |
| 2023-10-26 | 24.73 | $21.72 | 73807 |
| 2023-10-25 | 23.21 | $21.96 | 47000 |
| 2023-10-24 | 21.94 | $22.19 | 40800 |
| 2023-10-23 | 20.67 | $22.32 | 17821 |
| 2023-10-20 | 19.73 | $22.35 | 18400 |
| 2023-10-19 | 18.78 | $22.34 | 17734 |
| 2023-10-18 | 17.86 | $22.55 | 52028 |
| 2023-10-17 | 17.00 | $22.68 | 18500 |
| 2023-10-16 | 16.40 | $22.83 | 15400 |
| 2023-10-13 | 15.81 | $22.81 | 8600 |
| 2023-10-12 | 15.30 | $22.91 | 38000 |
| 2023-10-11 | 14.98 | $22.86 | 35800 |
| 2023-10-10 | 14.54 | $22.95 | 24000 |
| 2023-10-09 | 14.07 | $22.91 | 33342 |
| 2023-10-06 | 13.58 | $22.98 | 12937 |
| 2023-10-05 | 13.02 | $22.65 | 16308 |
| 2023-10-04 | 11.91 | $22.60 | 35800 |
| 2023-10-03 | 10.75 | $22.78 | 50328 |
| 2023-10-02 | 9.84 | $23.12 | 32146 |
| 2023-09-29 | 9.37 | $23.54 | 51003 |
| 2023-09-28 | 9.33 | $23.44 | 38621 |
| 2023-09-27 | 8.85 | $23.75 | 16733 |
| 2023-09-26 | 9.11 | $23.66 | 31300 |
| 2023-09-25 | 9.59 | $23.75 | 23112 |
| 2023-09-22 | 9.48 | $23.77 | 22004 |
| 2023-09-21 | 9.48 | $23.69 | 16800 |
| 2023-09-20 | 9.78 | $23.77 | 25500 |
| 2023-09-19 | 9.17 | $23.85 | 19408 |
| 2023-09-18 | 8.83 | $23.64 | 21000 |
| 2023-09-15 | 9.09 | $23.39 | 24300 |
| 2023-09-14 | 9.33 | $23.50 | 22213 |
| 2023-09-13 | 9.68 | $23.49 | 7100 |
| 2023-09-12 | 10.04 | $23.50 | 17935 |
| 2023-09-11 | 10.43 | $23.25 | 15327 |
| 2023-09-08 | 10.83 | $23.47 | 10600 |
| 2023-09-07 | 11.34 | $23.52 | 21143 |
| 2023-09-06 | 11.89 | $23.46 | 20449 |
| 2023-09-05 | 11.62 | $23.63 | 18600 |
| 2023-09-01 | 11.18 | $23.81 | 24000 |
| 2023-08-31 | 10.01 | $23.94 | 98014 |
| 2023-08-30 | 8.78 | $23.20 | 49749 |
| 2023-08-29 | 8.95 | $23.38 | 12115 |
| 2023-08-28 | 9.10 | $23.17 | 13700 |
| 2023-08-25 | 9.33 | $23.27 | 12500 |
| 2023-08-24 | 9.58 | $23.12 | 13012 |
| 2023-08-23 | 9.95 | $23.10 | 17500 |
| 2023-08-22 | 9.85 | $22.85 | 19500 |
| 2023-08-21 | 9.75 | $22.96 | 24500 |
| 2023-08-18 | 9.97 | $23.35 | 24300 |
| 2023-08-17 | 10.22 | $23.34 | 10700 |
| 2023-08-16 | 10.14 | $23.33 | 21823 |
| 2023-08-15 | 10.10 | $23.24 | 15600 |
| 2023-08-14 | 10.17 | $23.19 | 14200 |
| 2023-08-11 | 10.23 | $23.26 | 14208 |
| 2023-08-10 | 10.41 | $23.25 | 13043 |
| 2023-08-09 | 10.57 | $23.30 | 21400 |
| 2023-08-08 | 10.74 | $23.26 | 23300 |
| 2023-08-07 | 10.92 | $23.29 | 19910 |
| 2023-08-04 | 11.21 | $23.27 | 48800 |
| 2023-08-03 | 11.64 | $23.10 | 35319 |
| 2023-08-02 | 12.19 | $23.00 | 42600 |
| 2023-08-01 | 12.66 | $23.10 | 20933 |
| 2023-07-31 | 12.98 | $23.17 | 74600 |
| 2023-07-28 | 13.21 | $23.35 | 44307 |
| 2023-07-27 | 13.45 | $23.27 | 74800 |
| 2023-07-26 | 13.46 | $23.27 | 52800 |
| 2023-07-25 | 13.52 | $23.02 | 16600 |
| 2023-07-24 | 13.99 | $22.96 | 20300 |
| 2023-07-21 | 14.26 | $22.90 | 10200 |
| 2023-07-20 | 14.74 | $22.98 | 10700 |
| 2023-07-19 | 15.30 | $23.07 | 15500 |
| 2023-07-18 | 15.49 | $22.99 | 32300 |
| 2023-07-17 | 15.68 | $22.90 | 21000 |
| 2023-07-14 | 15.88 | $23.09 | 11429 |
| 2023-07-13 | 15.72 | $23.17 | 13527 |
| 2023-07-12 | 15.40 | $23.15 | 16612 |
| 2023-07-11 | 14.94 | $23.17 | 55023 |
| 2023-07-10 | 14.45 | $23.03 | 54706 |
| 2023-07-07 | 14.16 | $22.70 | 14800 |
| 2023-07-06 | 14.33 | $22.60 | 31200 |
| 2023-07-05 | 14.51 | $22.87 | 18300 |
| 2023-07-03 | 14.48 | $22.62 | 11400 |
| 2023-06-30 | 14.91 | $22.60 | 124821 |
| 2023-06-29 | 15.36 | $22.33 | 40211 |
| 2023-06-28 | 15.74 | $22.72 | 49500 |
| 2023-06-27 | 15.50 | $23.00 | 21600 |
| 2023-06-26 | 14.91 | $22.80 | 32941 |
| 2023-06-23 | 14.51 | $22.80 | 49543 |
| 2023-06-22 | 14.24 | $22.64 | 16548 |
| 2023-06-21 | 14.10 | $22.66 | 52900 |
| 2023-06-20 | 13.94 | $22.46 | 57647 |
| 2023-06-16 | 14.16 | $22.12 | 259210 |
| 2023-06-15 | 14.45 | $22.50 | 195418 |
| 2023-06-14 | 13.99 | $22.10 | 107240 |
| 2023-06-13 | 14.22 | $22.23 | 27900 |
| 2023-06-12 | 13.71 | $22.21 | 27100 |
| 2023-06-09 | 13.17 | $22.29 | 8640 |
| 2023-06-08 | 12.32 | $22.25 | 24447 |
| 2023-06-07 | 11.44 | $22.29 | 18500 |
| 2023-06-06 | 10.50 | $22.24 | 16530 |
| 2023-06-05 | 9.78 | $22.12 | 17600 |
| 2023-06-02 | 9.05 | $22.31 | 17300 |
| 2023-06-01 | 8.21 | $22.02 | 37649 |
| 2023-05-31 | 7.46 | $22.02 | 104900 |
| 2023-05-30 | 7.02 | $21.54 | 11700 |
| 2023-05-26 | 7.21 | $21.53 | 37523 |
| 2023-05-25 | 7.55 | $21.23 | 28100 |
| 2023-05-24 | 7.90 | $21.55 | 31100 |
| 2023-05-23 | 7.66 | $21.75 | 33945 |
| 2023-05-22 | 7.30 | $21.61 | 37000 |
| 2023-05-19 | 7.19 | $21.30 | 9100 |
| 2023-05-18 | 7.49 | $21.37 | 31204 |
| 2023-05-17 | 7.81 | $20.95 | 82231 |
| 2023-05-16 | 7.75 | $21.03 | 23320 |
| 2023-05-15 | 7.82 | $21.10 | 14841 |
| 2023-05-12 | 8.06 | $21.16 | 47200 |
| 2023-05-11 | 8.31 | $20.80 | 41812 |
| 2023-05-10 | 8.16 | $21.05 | 14800 |
| 2023-05-09 | 8.38 | $20.91 | 63835 |
| 2023-05-08 | 8.36 | $21.08 | 27500 |
| 2023-05-05 | 8.80 | $21.20 | 27532 |
| 2023-05-04 | 9.09 | $20.80 | 45732 |
| 2023-05-03 | 9.17 | $21.06 | 28000 |
| 2023-05-02 | 9.51 | $21.20 | 46600 |
| 2023-05-01 | 9.75 | $21.46 | 27700 |
| 2023-04-28 | 9.55 | $21.55 | 78600 |
| 2023-04-27 | 9.33 | $21.34 | 55747 |
| 2023-04-26 | 9.08 | $21.02 | 9400 |
| 2023-04-25 | 9.50 | $21.05 | 13942 |
| 2023-04-24 | 9.93 | $21.21 | 16322 |
| 2023-04-21 | 10.31 | $21.15 | 23400 |
| 2023-04-20 | 10.71 | $21.10 | 25300 |
| 2023-04-19 | 11.22 | $21.22 | 7900 |
| 2023-04-18 | 11.76 | $21.09 | 15608 |
| 2023-04-17 | 12.28 | $21.18 | 14300 |
| 2023-04-14 | 12.75 | $21.31 | 19700 |
| 2023-04-13 | 13.26 | $21.06 | 8043 |
| 2023-04-12 | 13.77 | $20.87 | 23732 |
| 2023-04-11 | 14.09 | $20.80 | 12616 |
| 2023-04-10 | 14.28 | $20.66 | 14200 |
| 2023-04-06 | 14.31 | $20.59 | 29531 |
| 2023-04-05 | 14.33 | $20.47 | 38900 |
| 2023-04-04 | 14.21 | $20.39 | 47200 |
| 2023-04-03 | 14.13 | $20.62 | 64200 |
| 2023-03-31 | 14.13 | $20.21 | 204800 |
| 2023-03-30 | 14.13 | $20.79 | 33400 |
| 2023-03-29 | 14.48 | $20.94 | 57800 |
| 2023-03-28 | 15.24 | $20.73 | 12740 |
| 2023-03-27 | 15.68 | $20.60 | 40215 |
| 2023-03-24 | 16.03 | $20.30 | 39700 |
| 2023-03-23 | 16.03 | $20.20 | 37305 |
| 2023-03-22 | 16.15 | $21.01 | 14300 |
| 2023-03-21 | 16.82 | $20.91 | 19900 |
| 2023-03-20 | 17.52 | $21.04 | 58413 |
| 2023-03-17 | 18.30 | $20.75 | 78200 |
| 2023-03-16 | 19.11 | $21.17 | 52013 |
| 2023-03-15 | 19.63 | $20.25 | 53100 |
| 2023-03-14 | 19.35 | $20.66 | 56548 |
| 2023-03-13 | 19.58 | $21.20 | 70600 |
| 2023-03-10 | 18.88 | $21.58 | 80844 |
| 2023-03-09 | 19.24 | $21.82 | 104200 |
| 2023-03-08 | 20.01 | $22.54 | 29000 |
| 2023-03-07 | 19.78 | $22.45 | 34320 |
| 2023-03-06 | 19.67 | $22.51 | 74522 |
| 2023-03-03 | 19.27 | $22.41 | 41709 |
| 2023-03-02 | 18.97 | $22.23 | 56400 |
| 2023-03-01 | 19.10 | $22.31 | 41248 |
| 2023-02-28 | 18.86 | $22.47 | 72944 |
| 2023-02-27 | 18.62 | $22.30 | 43008 |
| 2023-02-24 | 18.71 | $22.25 | 20100 |
| 2023-02-23 | 18.88 | $22.17 | 36000 |
| 2023-02-22 | 18.88 | $22.10 | 46600 |
| 2023-02-21 | 19.38 | $22.01 | 41901 |
| 2023-02-17 | 19.82 | $22.25 | 28924 |
| 2023-02-16 | 19.80 | $22.15 | 23800 |
| 2023-02-15 | 19.77 | $22.32 | 50503 |
| 2023-02-14 | 19.78 | $22.19 | 21802 |
| 2023-02-13 | 20.01 | $22.17 | 69300 |
| 2023-02-10 | 20.25 | $22.11 | 70600 |
| 2023-02-09 | 20.50 | $22.19 | 28040 |
| 2023-02-08 | 20.33 | $22.23 | 21600 |
| 2023-02-07 | 20.29 | $22.19 | 20600 |
| 2023-02-06 | 20.44 | $22.23 | 20004 |
| 2023-02-03 | 20.46 | $22.42 | 19000 |
| 2023-02-02 | 19.93 | $22.58 | 28705 |
| 2023-02-01 | 18.92 | $22.55 | 17707 |
| 2023-01-31 | 18.13 | $22.40 | 61517 |
| 2023-01-30 | 17.37 | $22.24 | 47142 |
| 2023-01-27 | 16.89 | $22.12 | 44223 |
| 2023-01-26 | 16.23 | $22.22 | 22916 |
| 2023-01-25 | 15.45 | $22.22 | 27800 |
| 2023-01-24 | 14.63 | $22.11 | 29000 |
| 2023-01-23 | 13.78 | $22.02 | 69918 |
| 2023-01-20 | 13.11 | $21.92 | 28000 |
| 2023-01-19 | 12.62 | $21.76 | 38900 |
| 2023-01-18 | 12.24 | $21.62 | 43812 |
| 2023-01-17 | 12.01 | $21.45 | 17418 |
| 2023-01-13 | 12.08 | $21.31 | 38812 |
| 2023-01-12 | 12.15 | $21.32 | 49600 |
| 2023-01-11 | 12.47 | $21.13 | 32811 |
| 2023-01-10 | 13.07 | $21.00 | 49900 |
| 2023-01-09 | 13.58 | $20.87 | 25934 |
| 2023-01-06 | 14.15 | $20.94 | 33200 |
| 2023-01-05 | 14.82 | $20.64 | 15626 |
| 2023-01-04 | 15.20 | $20.60 | 84000 |
| 2023-01-03 | 15.53 | $20.31 | 38900 |
| 2022-12-30 | 15.51 | $19.89 | 131023 |
| 2022-12-29 | 14.98 | $20.19 | 86614 |
| 2022-12-28 | 14.61 | $20.61 | 48500 |
| 2022-12-27 | 14.85 | $20.70 | 21700 |
| 2022-12-23 | 14.94 | $20.69 | 23503 |
| 2022-12-22 | 15.07 | $20.52 | 99400 |
| 2022-12-21 | 15.22 | $20.72 | 43000 |
| 2022-12-20 | 15.84 | $20.75 | 22634 |
| 2022-12-19 | 16.40 | $20.71 | 18900 |
| 2022-12-16 | 17.00 | $20.80 | 48718 |
| 2022-12-15 | 17.40 | $20.59 | 35314 |
| 2022-12-14 | 18.09 | $20.76 | 19900 |
| 2022-12-13 | 19.03 | $20.85 | 32448 |
| 2022-12-12 | 19.94 | $20.40 | 37900 |
| 2022-12-09 | 20.52 | $20.51 | 45000 |
| 2022-12-08 | 21.37 | $20.98 | 18300 |
| 2022-12-07 | 22.04 | $20.90 | 90500 |
| 2022-12-06 | 22.74 | $21.10 | 35300 |
| 2022-12-05 | 23.47 | $21.20 | 28526 |
| 2022-12-02 | 23.54 | $21.42 | 11037 |
| 2022-12-01 | 23.50 | $21.35 | 32022 |
| 2022-11-30 | 23.31 | $21.58 | 116300 |
| 2022-11-29 | 23.11 | $21.03 | 42729 |
| 2022-11-28 | 23.42 | $21.10 | 21517 |
| 2022-11-25 | 23.68 | $21.23 | 14700 |
| 2022-11-23 | 23.95 | $21.20 | 47000 |
| 2022-11-22 | 24.25 | $21.15 | 32127 |
| 2022-11-21 | 24.69 | $21.00 | 51215 |
| 2022-11-18 | 25.16 | $21.01 | 32200 |
| 2022-11-17 | 25.76 | $20.75 | 70100 |
| 2022-11-16 | 26.39 | $21.25 | 74200 |
| 2022-11-15 | 26.40 | $21.18 | 50800 |
| 2022-11-14 | 26.41 | $20.75 | 30240 |
| 2022-11-11 | 26.75 | $21.21 | 27219 |
| 2022-11-10 | 26.78 | $21.05 | 82600 |
| 2022-11-09 | 26.87 | $20.46 | 43800 |
| 2022-11-08 | 27.42 | $20.65 | 77000 |
| 2022-11-07 | 28.00 | $20.25 | 96511 |
| 2022-11-04 | 29.18 | $19.83 | 57920 |
| 2022-11-03 | 30.70 | $19.59 | 61909 |
| 2022-11-02 | 31.96 | $19.75 | 59730 |
| 2022-11-01 | 33.29 | $19.45 | 56400 |
| 2022-10-31 | 34.38 | $19.60 | 74700 |
| 2022-10-28 | 35.54 | $19.42 | 59100 |
| 2022-10-27 | 36.36 | $19.20 | 99027 |
| 2022-10-26 | 37.28 | $19.04 | 79700 |
| 2022-10-25 | 37.82 | $18.74 | 108746 |
| 2022-10-24 | 37.84 | $18.10 | 173800 |
| 2022-10-21 | 36.95 | $17.90 | 88609 |
| 2022-10-20 | 35.35 | $17.99 | 120300 |
| 2022-10-19 | 33.77 | $18.20 | 189715 |
| 2022-10-18 | 32.21 | $18.60 | 109500 |
| 2022-10-17 | 30.74 | $18.68 | 42700 |
| 2022-10-14 | 29.34 | $18.83 | 67145 |
| 2022-10-13 | 27.88 | $19.14 | 59512 |
| 2022-10-12 | 26.57 | $19.43 | 43800 |
| 2022-10-11 | 25.38 | $19.64 | 45300 |
| 2022-10-10 | 24.12 | $19.41 | 76600 |
| 2022-10-07 | 22.79 | $20.06 | 36200 |
| 2022-10-06 | 21.66 | $20.12 | 32501 |
| 2022-10-05 | 20.86 | $20.30 | 23300 |
| 2022-10-04 | 20.13 | $20.86 | 54500 |
| 2022-10-03 | 19.87 | $20.53 | 49700 |
| 2022-09-30 | 18.98 | $20.60 | 125749 |
| 2022-09-29 | 18.03 | $20.38 | 38217 |
| 2022-09-28 | 16.48 | $20.87 | 47400 |
| 2022-09-27 | 15.14 | $20.57 | 49500 |
| 2022-09-26 | 13.72 | $21.36 | 43800 |
| 2022-09-23 | 13.00 | $21.81 | 70909 |
| 2022-09-22 | 12.75 | $22.05 | 49300 |
| 2022-09-21 | 13.08 | $22.06 | 18500 |
| 2022-09-20 | 13.68 | $22.19 | 56400 |
| 2022-09-19 | 14.32 | $22.40 | 60543 |
| 2022-09-16 | 14.68 | $22.28 | 68500 |
| 2022-09-15 | 15.42 | $22.22 | 30200 |
| 2022-09-14 | 15.52 | $22.30 | 17900 |
| 2022-09-13 | 15.39 | $22.43 | 50702 |
| 2022-09-12 | 15.26 | $22.50 | 44045 |
| 2022-09-09 | 14.71 | $22.44 | 70800 |
| 2022-09-08 | 14.21 | $22.50 | 81900 |
| 2022-09-07 | 13.68 | $22.12 | 124800 |
| 2022-09-06 | 13.96 | $22.00 | 21800 |
| 2022-09-02 | 14.14 | $22.04 | 21619 |
| 2022-09-01 | 14.82 | $22.12 | 33138 |
| 2022-08-31 | 15.59 | $22.23 | 38621 |
| 2022-08-30 | 16.13 | $22.14 | 17427 |
| 2022-08-29 | 16.45 | $22.44 | 32231 |
| 2022-08-26 | 16.85 | $22.05 | 76000 |
| 2022-08-25 | 17.45 | $22.00 | 40344 |
| 2022-08-24 | 18.19 | $22.05 | 43300 |
| 2022-08-23 | 18.69 | $22.08 | 50917 |
| 2022-08-22 | 19.25 | $22.14 | 20333 |
| 2022-08-19 | 20.21 | $22.26 | 36200 |
| 2022-08-18 | 21.22 | $22.26 | 53100 |
| 2022-08-17 | 21.93 | $22.36 | 39300 |
| 2022-08-16 | 22.68 | $22.50 | 41000 |
| 2022-08-15 | 22.85 | $22.58 | 51645 |
| 2022-08-12 | 22.80 | $22.60 | 33108 |
| 2022-08-11 | 22.99 | $22.47 | 26801 |
| 2022-08-10 | 23.20 | $22.61 | 45400 |
| 2022-08-09 | 23.27 | $22.66 | 21200 |
| 2022-08-08 | 23.35 | $22.68 | 24143 |
| 2022-08-05 | 23.27 | $22.47 | 29700 |
| 2022-08-04 | 23.35 | $22.69 | 56100 |
| 2022-08-03 | 23.17 | $22.79 | 30200 |
| 2022-08-02 | 22.38 | $22.93 | 52900 |
| 2022-08-01 | 21.55 | $22.83 | 46800 |
| 2022-07-29 | 20.77 | $22.62 | 56232 |
| 2022-07-28 | 20.26 | $22.00 | 34700 |
| 2022-07-27 | 20.76 | $21.83 | 16231 |
| 2022-07-26 | 21.55 | $21.74 | 12200 |
| 2022-07-25 | 22.40 | $21.84 | 15500 |
| 2022-07-22 | 23.28 | $21.69 | 12433 |
| 2022-07-21 | 24.46 | $21.54 | 30200 |
| 2022-07-20 | 25.70 | $21.57 | 21507 |
| 2022-07-19 | 26.93 | $21.40 | 7801 |
| 2022-07-18 | 27.92 | $21.30 | 30000 |
| 2022-07-15 | 28.96 | $21.25 | 18400 |
| 2022-07-14 | 29.61 | $21.17 | 21500 |
| 2022-07-13 | 29.91 | $21.16 | 26500 |
| 2022-07-12 | 30.14 | $21.16 | 25325 |
| 2022-07-11 | 30.41 | $21.16 | 15600 |
| 2022-07-08 | 30.52 | $21.10 | 19206 |
| 2022-07-07 | 30.66 | $21.18 | 56738 |
| 2022-07-06 | 30.89 | $21.15 | 36409 |
| 2022-07-05 | 31.13 | $21.38 | 30600 |
| 2022-07-01 | 31.70 | $21.69 | 131748 |
| 2022-06-30 | 32.31 | $21.12 | 159300 |
| 2022-06-29 | 31.71 | $21.18 | 70500 |
| 2022-06-28 | 31.27 | $21.30 | 48606 |
| 2022-06-27 | 30.99 | $21.25 | 32837 |
| 2022-06-24 | 30.70 | $21.36 | 52100 |
| 2022-06-23 | 30.03 | $21.16 | 47300 |
| 2022-06-22 | 29.36 | $21.19 | 30100 |
| 2022-06-21 | 28.66 | $21.34 | 90820 |
| 2022-06-17 | 27.61 | $21.08 | 77900 |
| 2022-06-16 | 26.51 | $20.85 | 121900 |
| 2022-06-15 | 25.38 | $22.06 | 34146 |
| 2022-06-14 | 25.22 | $21.86 | 28408 |
| 2022-06-13 | 25.05 | $22.28 | 65700 |
| 2022-06-10 | 25.21 | $22.99 | 28811 |
| 2022-06-09 | 26.04 | $23.19 | 21500 |
| 2022-06-08 | 27.07 | $23.32 | 19546 |
| 2022-06-07 | 27.91 | $23.16 | 18000 |
| 2022-06-06 | 28.84 | $23.24 | 35600 |
| 2022-06-03 | 29.82 | $23.50 | 14417 |
| 2022-06-02 | 30.56 | $23.40 | 33400 |
| 2022-06-01 | 31.46 | $23.40 | 43800 |
| 2022-05-31 | 32.36 | $23.55 | 76139 |
| 2022-05-27 | 33.30 | $23.00 | 52100 |
| 2022-05-26 | 34.88 | $22.49 | 46000 |
| 2022-05-25 | 35.85 | $22.19 | 35709 |
| 2022-05-24 | 35.90 | $22.00 | 17627 |
| 2022-05-23 | 35.78 | $22.00 | 23200 |
| 2022-05-20 | 35.57 | $21.80 | 10200 |
| 2022-05-19 | 35.34 | $21.90 | 35900 |
| 2022-05-18 | 34.01 | $21.83 | 42300 |
| 2022-05-17 | 32.61 | $22.00 | 25643 |
| 2022-05-16 | 31.32 | $22.18 | 45600 |
| 2022-05-13 | 30.06 | $22.33 | 103800 |
| 2022-05-12 | 28.81 | $22.49 | 80600 |
| 2022-05-11 | 27.73 | $23.14 | 26347 |
| 2022-05-10 | 27.27 | $23.00 | 17803 |
| 2022-05-09 | 26.84 | $22.97 | 26804 |
| 2022-05-06 | 26.06 | $23.14 | 48300 |
| 2022-05-05 | 25.32 | $23.20 | 53000 |
| 2022-05-04 | 24.74 | $23.34 | 50500 |
| 2022-05-03 | 24.29 | $23.44 | 33325 |
| 2022-05-02 | 24.13 | $23.77 | 33000 |
| 2022-04-29 | 24.21 | $23.96 | 69800 |
| 2022-04-28 | 24.36 | $23.80 | 35900 |
| 2022-04-27 | 23.90 | $23.58 | 14245 |
| 2022-04-26 | 23.58 | $23.68 | 26600 |
| 2022-04-25 | 23.34 | $23.80 | 14742 |
| 2022-04-22 | 23.34 | $23.84 | 25632 |
| 2022-04-21 | 23.23 | $23.84 | 37900 |
| 2022-04-20 | 23.08 | $23.57 | 44438 |
| 2022-04-19 | 22.27 | $23.29 | 55736 |
| 2022-04-18 | 21.10 | $23.38 | 24426 |
| 2022-04-14 | 20.04 | $23.55 | 45100 |
| 2022-04-13 | 19.15 | $23.87 | 18700 |
| 2022-04-12 | 18.69 | $23.84 | 22300 |
| 2022-04-11 | 17.96 | $23.67 | 52346 |
| 2022-04-08 | 17.20 | $24.05 | 26231 |
| 2022-04-07 | 17.05 | $24.08 | 48600 |
| 2022-04-06 | 16.94 | $24.32 | 22300 |
| 2022-04-05 | 17.14 | $24.33 | 59734 |
| 2022-04-04 | 17.67 | $24.50 | 19000 |
| 2022-04-01 | 18.05 | $24.43 | 16500 |
| 2022-03-31 | 18.18 | $24.33 | 27912 |
| 2022-03-30 | 18.32 | $24.86 | 12949 |
| 2022-03-29 | 19.11 | $24.82 | 31400 |
| 2022-03-28 | 19.79 | $24.77 | 14705 |
| 2022-03-25 | 20.63 | $24.82 | 18600 |
| 2022-03-24 | 21.52 | $24.70 | 12800 |
| 2022-03-23 | 22.21 | $24.90 | 42300 |
| 2022-03-22 | 23.03 | $24.83 | 50500 |
| 2022-03-21 | 23.74 | $24.88 | 39012 |
| 2022-03-18 | 24.50 | $24.86 | 24306 |
| 2022-03-17 | 25.30 | $24.57 | 39200 |
| 2022-03-16 | 26.48 | $24.22 | 99100 |
| 2022-03-15 | 27.52 | $24.02 | 16412 |
| 2022-03-14 | 27.22 | $23.90 | 40000 |
| 2022-03-11 | 26.97 | $24.14 | 8006 |
| 2022-03-10 | 27.20 | $24.15 | 21644 |
| 2022-03-09 | 27.45 | $24.23 | 24425 |
| 2022-03-08 | 27.83 | $24.33 | 66429 |
| 2022-03-07 | 28.11 | $24.05 | 36215 |
| 2022-03-04 | 27.96 | $24.39 | 12700 |
| 2022-03-03 | 28.44 | $24.40 | 21000 |
| 2022-03-02 | 28.96 | $24.30 | 15931 |
| 2022-03-01 | 28.95 | $24.27 | 28100 |
| 2022-02-28 | 28.85 | $24.05 | 34100 |
| 2022-02-25 | 28.76 | $24.34 | 27200 |
| 2022-02-24 | 28.65 | $24.13 | 92346 |
| 2022-02-23 | 27.79 | $24.13 | 38217 |
| 2022-02-22 | 27.29 | $24.01 | 59330 |
| 2022-02-18 | 26.76 | $24.21 | 16900 |
| 2022-02-17 | 26.39 | $24.18 | 57933 |
| 2022-02-16 | 25.99 | $24.14 | 55032 |
| 2022-02-15 | 25.40 | $24.12 | 63246 |
| 2022-02-14 | 24.88 | $24.11 | 49400 |
| 2022-02-11 | 24.08 | $24.29 | 47946 |
| 2022-02-10 | 23.45 | $24.47 | 47647 |
| 2022-02-09 | 22.82 | $24.54 | 46546 |
| 2022-02-08 | 22.31 | $24.36 | 78844 |
| 2022-02-07 | 21.55 | $24.25 | 340900 |
| 2022-02-04 | 20.03 | $24.06 | 145093 |
| 2022-02-03 | 18.44 | $24.53 | 99900 |
| 2022-02-02 | 17.28 | $24.75 | 61800 |
| 2022-02-01 | 16.36 | $24.94 | 20338 |
| 2022-01-31 | 15.96 | $25.13 | 31300 |
| 2022-01-28 | 15.54 | $24.80 | 25238 |
| 2022-01-27 | 14.09 | $24.75 | 100900 |
| 2022-01-26 | 12.64 | $24.94 | 51800 |
| 2022-01-25 | 11.62 | $24.97 | 17800 |
| 2022-01-24 | 10.62 | $25.15 | 72100 |
| 2022-01-21 | 9.57 | $25.23 | 79822 |
| 2022-01-20 | 8.96 | $25.22 | 84100 |
| 2022-01-19 | 8.75 | $25.31 | 14318 |
| 2022-01-18 | 8.82 | $25.43 | 30500 |
| 2022-01-14 | 8.77 | $25.46 | 27800 |
| 2022-01-13 | 9.08 | $25.45 | 18428 |
| 2022-01-12 | 9.41 | $25.49 | 10400 |
| 2022-01-11 | 9.76 | $25.45 | 42538 |
| 2022-01-10 | 10.12 | $25.25 | 35314 |
| 2022-01-07 | 10.11 | $25.37 | 9848 |
| 2022-01-06 | 10.43 | $25.47 | 15100 |
| 2022-01-05 | 10.69 | $25.31 | 24900 |
| 2022-01-04 | 11.06 | $25.50 | 18903 |
| 2022-01-03 | 11.47 | $25.62 | 16900 |
| 2021-12-31 | 11.62 | $25.67 | 34745 |
| 2021-12-30 | 11.78 | $25.35 | 22500 |
| 2021-12-29 | 11.87 | $25.67 | 155008 |
| 2021-12-28 | 12.46 | $25.75 | 11526 |
| 2021-12-27 | 12.09 | $25.75 | 16723 |
| 2021-12-23 | 11.55 | $25.74 | 85812 |
| 2021-12-22 | 11.11 | $25.67 | 54100 |
| 2021-12-21 | 10.65 | $25.55 | 14700 |
| 2021-12-20 | 10.72 | $25.44 | 24439 |
| 2021-12-17 | 11.28 | $25.35 | 29100 |
| 2021-12-16 | 11.87 | $25.43 | 55710 |
| 2021-12-15 | 12.49 | $25.37 | 64235 |
| 2021-12-14 | 12.85 | $25.31 | 27700 |
| 2021-12-13 | 13.27 | $25.42 | 6600 |
| 2021-12-10 | 13.92 | $25.40 | 9100 |
| 2021-12-09 | 14.45 | $25.57 | 11900 |
| 2021-12-08 | 14.86 | $25.49 | 144600 |
| 2021-12-07 | 15.63 | $25.40 | 56742 |
| 2021-12-06 | 16.34 | $25.33 | 30710 |
| 2021-12-03 | 17.09 | $25.36 | 16715 |
| 2021-12-02 | 17.58 | $25.28 | 32529 |
| 2021-12-01 | 18.02 | $25.22 | 17002 |
| 2021-11-30 | 18.49 | $25.31 | 58800 |
| 2021-11-29 | 19.22 | $25.69 | 8630 |
| 2021-11-26 | 19.88 | $25.65 | 4200 |
| 2021-11-24 | 20.73 | $25.72 | 6909 |
| 2021-11-23 | 21.63 | $25.50 | 9107 |
| 2021-11-22 | 22.73 | $25.60 | 9216 |
| 2021-11-19 | 23.64 | $25.64 | 7708 |
| 2021-11-18 | 24.65 | $25.54 | 10604 |
| 2021-11-17 | 25.71 | $25.59 | 4632 |
| 2021-11-16 | 26.91 | $25.59 | 15800 |
| 2021-11-15 | 28.13 | $25.71 | 20300 |
| 2021-11-12 | 29.08 | $25.81 | 24412 |
| 2021-11-11 | 29.64 | $25.93 | 8200 |
| 2021-11-10 | 30.23 | $25.92 | 13500 |
| 2021-11-09 | 30.46 | $26.05 | 3901 |
| 2021-11-08 | 30.17 | $26.06 | 18300 |
| 2021-11-05 | 29.87 | $26.04 | 28441 |
| 2021-11-04 | 29.40 | $26.24 | 38804 |
| 2021-11-03 | 28.91 | $25.98 | 5920 |
| 2021-11-02 | 28.91 | $25.97 | 15400 |
| 2021-11-01 | 28.92 | $25.96 | 12744 |
| 2021-10-29 | 28.94 | $25.93 | 63200 |
| 2021-10-28 | 29.02 | $25.79 | 30800 |
| 2021-10-27 | 29.38 | $25.75 | 30745 |
| 2021-10-26 | 29.78 | $25.60 | 70102 |
| 2021-10-25 | 30.57 | $25.30 | 56600 |
| 2021-10-22 | 31.98 | $25.27 | 69345 |
| 2021-10-21 | 33.47 | $25.30 | 27721 |
| 2021-10-20 | 35.14 | $25.29 | 111430 |
| 2021-10-19 | 36.89 | $25.28 | 35125 |
| 2021-10-18 | 38.81 | $25.20 | 97800 |
| 2021-10-15 | 40.82 | $25.43 | 99100 |
| 2021-10-14 | 42.23 | $25.52 | 81424 |
| 2021-10-13 | 43.70 | $25.51 | 82639 |
| 2021-10-12 | 45.08 | $25.64 | 12618 |
| 2021-10-11 | 46.76 | $25.51 | 21000 |
| 2021-10-08 | 48.73 | $25.54 | 26308 |
| 2021-10-07 | 50.78 | $25.58 | 15230 |
| 2021-10-06 | 52.61 | $25.57 | 39430 |
| 2021-10-05 | 54.61 | $25.57 | 7200 |
| 2021-10-04 | 56.71 | $25.57 | 11500 |
| 2021-10-01 | 58.92 | $25.65 | 12000 |
| 2021-09-30 | 60.87 | $25.65 | 42519 |
| 2021-09-29 | 62.92 | $26.00 | 12337 |
| 2021-09-28 | 64.27 | $25.76 | 63633 |
| 2021-09-27 | 65.70 | $26.15 | 12200 |
| 2021-09-24 | 66.04 | $26.21 | 17339 |
| 2021-09-23 | 66.27 | $26.27 | 5000 |
| 2021-09-22 | 66.47 | $26.26 | 37511 |
| 2021-09-21 | 66.58 | $26.29 | 111031 |
| 2021-09-20 | 66.70 | $26.22 | 17308 |
| 2021-09-17 | 66.81 | $26.39 | 200549 |
| 2021-09-16 | 66.66 | $26.25 | 36800 |
| 2021-09-15 | 66.67 | $26.12 | 40600 |
| 2021-09-14 | 66.72 | $25.95 | 27200 |
| 2021-09-13 | 66.73 | $26.14 | 36105 |
| 2021-09-10 | 66.74 | $25.90 | 22623 |
| 2021-09-09 | 66.83 | $25.89 | 11144 |
| 2021-09-08 | 66.96 | $25.77 | 11800 |
| 2021-09-07 | 67.15 | $25.70 | 23212 |
| 2021-09-03 | 67.35 | $25.79 | 27900 |
| 2021-09-02 | 67.36 | $25.77 | 30300 |
| 2021-09-01 | 67.34 | $25.79 | 37200 |
| 2021-08-31 | 67.35 | $25.80 | 49235 |
| 2021-08-30 | 67.34 | $25.83 | 15500 |
| 2021-08-27 | 67.20 | $25.90 | 12729 |
| 2021-08-26 | 67.06 | $25.73 | 93200 |
| 2021-08-25 | 66.92 | $25.79 | 28300 |
| 2021-08-24 | 66.63 | $25.93 | 15200 |
| 2021-08-23 | 66.14 | $25.89 | 19200 |
| 2021-08-20 | 65.63 | $25.91 | 15400 |
| 2021-08-19 | 65.10 | $25.83 | 11400 |
| 2021-08-18 | 64.56 | $25.80 | 9134 |
| 2021-08-17 | 63.93 | $25.87 | 13800 |
| 2021-08-16 | 63.22 | $26.04 | 14400 |
| 2021-08-13 | 62.33 | $26.05 | 10700 |
| 2021-08-12 | 61.39 | $25.93 | 9136 |
| 2021-08-11 | 60.42 | $25.84 | 17106 |
| 2021-08-10 | 59.41 | $25.76 | 23000 |
| 2021-08-09 | 58.34 | $26.07 | 12300 |
| 2021-08-06 | 56.89 | $26.13 | 12034 |
| 2021-08-05 | 55.33 | $26.08 | 32800 |
| 2021-08-04 | 53.68 | $26.03 | 41032 |
| 2021-08-03 | 51.95 | $25.80 | 17500 |
| 2021-08-02 | 50.14 | $26.00 | 19200 |
| 2021-07-30 | 48.23 | $25.75 | 21308 |
| 2021-07-29 | 46.23 | $25.69 | 17800 |
| 2021-07-28 | 44.13 | $25.61 | 7800 |
| 2021-07-27 | 41.90 | $25.69 | 17904 |
| 2021-07-26 | 39.56 | $25.71 | 8700 |
| 2021-07-23 | 37.06 | $25.70 | 33114 |
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