Is Algonquin Power & Utilities Corp. (AQNB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Algonquin Power & Utilities Corp. (AQNB) research center and poll results.
NYSE : AQNB
Algonquin Power & Utilities Corp.
$25.51 USD
$0.0 (-0.0%)
- Volume
- 15.42K
- Average Volume
- 26.04K
- Market Capitalization
- $18.73B
- P/E Ratio
- 27.41
- Dividend Yield
- 4.42%
- Price Target
- Year High
- $26.46
- Year Low
- $25.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.26
- Current Ratio
- $1.05
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 2
Bearish
⚪ 1
Neutral
5 Bullish / 2 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
25.50
2026-07-16
Close Price
$25.50
Vol: 101
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.13
Average
25.20
Maximum
28.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.50 | $25.50 | 101 |
| 2026-07-15 | 25.50 | $25.50 | 15500 |
| 2026-07-14 | 25.51 | $25.51 | 6500 |
| 2026-07-13 | 25.53 | $25.50 | 14018 |
| 2026-07-10 | 25.56 | $25.46 | 15500 |
| 2026-07-09 | 25.59 | $25.50 | 7600 |
| 2026-07-08 | 25.61 | $25.49 | 5720 |
| 2026-07-07 | 25.64 | $25.52 | 6919 |
| 2026-07-06 | 25.66 | $25.52 | 8964 |
| 2026-07-02 | 25.69 | $25.43 | 6936 |
| 2026-07-01 | 25.71 | $25.50 | 11900 |
| 2026-06-30 | 25.74 | $25.49 | 296321 |
| 2026-06-29 | 25.76 | $25.51 | 15600 |
| 2026-06-26 | 25.79 | $25.56 | 13500 |
| 2026-06-25 | 25.81 | $25.54 | 52617 |
| 2026-06-24 | 25.83 | $25.55 | 101413 |
| 2026-06-23 | 25.86 | $25.35 | 11400 |
| 2026-06-22 | 25.90 | $25.39 | 16922 |
| 2026-06-18 | 25.93 | $25.51 | 13800 |
| 2026-06-17 | 25.97 | $25.59 | 6307 |
| 2026-06-16 | 25.99 | $25.56 | 12800 |
| 2026-06-15 | 26.02 | $25.62 | 16400 |
| 2026-06-12 | 26.04 | $26.08 | 5849 |
| 2026-06-11 | 26.04 | $26.01 | 16914 |
| 2026-06-10 | 26.05 | $26.05 | 62608 |
| 2026-06-09 | 26.05 | $25.99 | 42603 |
| 2026-06-08 | 26.07 | $25.97 | 13800 |
| 2026-06-05 | 26.08 | $26.03 | 50233 |
| 2026-06-04 | 26.09 | $25.98 | 74600 |
| 2026-06-03 | 26.09 | $25.98 | 12200 |
| 2026-06-02 | 26.10 | $26.03 | 26302 |
| 2026-06-01 | 26.10 | $25.98 | 17200 |
| 2026-05-29 | 26.10 | $25.95 | 16400 |
| 2026-05-28 | 26.11 | $26.04 | 5700 |
| 2026-05-27 | 26.11 | $26.01 | 17400 |
| 2026-05-26 | 26.11 | $26.07 | 6900 |
| 2026-05-22 | 26.10 | $26.11 | 5211 |
| 2026-05-21 | 26.09 | $26.10 | 10509 |
| 2026-05-20 | 26.08 | $26.20 | 10800 |
| 2026-05-19 | 26.06 | $26.11 | 7943 |
| 2026-05-18 | 26.05 | $26.06 | 6700 |
| 2026-05-15 | 26.04 | $26.09 | 25815 |
| 2026-05-14 | 26.03 | $25.98 | 166500 |
| 2026-05-13 | 26.03 | $26.19 | 3600 |
| 2026-05-12 | 26.02 | $26.18 | 24800 |
| 2026-05-11 | 26.02 | $26.24 | 16400 |
| 2026-05-08 | 26.01 | $26.32 | 10900 |
| 2026-05-07 | 26.00 | $26.11 | 7800 |
| 2026-05-06 | 26.00 | $26.11 | 9100 |
| 2026-05-05 | 26.00 | $26.04 | 4905 |
| 2026-05-04 | 26.00 | $26.08 | 5300 |
| 2026-05-01 | 26.00 | $26.08 | 4400 |
| 2026-04-30 | 26.00 | $26.13 | 14400 |
| 2026-04-29 | 25.99 | $25.96 | 4600 |
| 2026-04-28 | 26.00 | $25.96 | 5036 |
| 2026-04-27 | 25.98 | $25.96 | 4721 |
| 2026-04-24 | 25.96 | $25.97 | 6300 |
| 2026-04-23 | 25.95 | $25.89 | 10600 |
| 2026-04-22 | 25.94 | $25.80 | 154645 |
| 2026-04-21 | 25.93 | $25.77 | 15329 |
| 2026-04-20 | 25.92 | $25.89 | 14946 |
| 2026-04-17 | 25.91 | $25.97 | 13908 |
| 2026-04-16 | 25.89 | $25.95 | 14143 |
| 2026-04-15 | 25.88 | $26.03 | 40900 |
| 2026-04-14 | 25.87 | $26.11 | 49400 |
| 2026-04-13 | 25.85 | $26.05 | 8900 |
| 2026-04-10 | 25.84 | $26.18 | 9643 |
| 2026-04-09 | 25.83 | $26.12 | 10100 |
| 2026-04-08 | 25.83 | $26.11 | 5400 |
| 2026-04-07 | 25.83 | $26.04 | 6404 |
| 2026-04-06 | 25.83 | $26.03 | 10816 |
| 2026-04-02 | 25.82 | $26.00 | 19829 |
| 2026-04-01 | 25.82 | $26.01 | 30349 |
| 2026-03-31 | 25.82 | $26.08 | 646300 |
| 2026-03-30 | 25.81 | $25.66 | 17700 |
| 2026-03-27 | 25.83 | $25.59 | 27200 |
| 2026-03-26 | 25.84 | $25.70 | 28100 |
| 2026-03-25 | 25.85 | $25.70 | 16738 |
| 2026-03-24 | 25.86 | $25.65 | 40528 |
| 2026-03-23 | 25.87 | $25.61 | 22800 |
| 2026-03-20 | 25.88 | $25.59 | 629500 |
| 2026-03-19 | 25.90 | $25.62 | 285400 |
| 2026-03-18 | 25.92 | $25.73 | 5500 |
| 2026-03-17 | 25.93 | $25.84 | 13627 |
| 2026-03-16 | 25.94 | $25.71 | 14219 |
| 2026-03-13 | 25.95 | $25.74 | 20514 |
| 2026-03-12 | 25.96 | $26.15 | 17330 |
| 2026-03-11 | 25.95 | $26.10 | 11800 |
| 2026-03-10 | 25.94 | $26.00 | 15536 |
| 2026-03-09 | 25.93 | $26.02 | 8000 |
| 2026-03-06 | 25.93 | $25.94 | 19926 |
| 2026-03-05 | 25.92 | $26.00 | 5616 |
| 2026-03-04 | 25.92 | $26.03 | 6500 |
| 2026-03-03 | 25.91 | $25.91 | 11300 |
| 2026-03-02 | 25.91 | $25.92 | 22626 |
| 2026-02-27 | 25.91 | $25.74 | 99323 |
| 2026-02-26 | 25.91 | $25.91 | 2900 |
| 2026-02-25 | 25.91 | $25.89 | 7016 |
| 2026-02-24 | 25.91 | $25.90 | 8300 |
| 2026-02-23 | 25.91 | $25.94 | 9242 |
| 2026-02-20 | 25.91 | $25.94 | 4700 |
| 2026-02-19 | 25.90 | $25.98 | 8747 |
| 2026-02-18 | 25.90 | $25.98 | 7100 |
| 2026-02-17 | 25.88 | $25.97 | 16021 |
| 2026-02-13 | 25.86 | $25.88 | 10300 |
| 2026-02-12 | 25.85 | $25.98 | 6834 |
| 2026-02-11 | 25.83 | $25.99 | 5500 |
| 2026-02-10 | 25.81 | $25.85 | 8835 |
| 2026-02-09 | 25.79 | $25.88 | 9800 |
| 2026-02-06 | 25.78 | $25.91 | 9700 |
| 2026-02-05 | 25.76 | $25.81 | 9300 |
| 2026-02-04 | 25.75 | $25.90 | 6300 |
| 2026-02-03 | 25.73 | $25.92 | 8343 |
| 2026-02-02 | 25.71 | $25.88 | 7100 |
| 2026-01-30 | 25.70 | $25.86 | 11800 |
| 2026-01-29 | 25.68 | $25.84 | 7500 |
| 2026-01-28 | 25.66 | $25.85 | 6521 |
| 2026-01-27 | 25.65 | $25.88 | 5100 |
| 2026-01-26 | 25.63 | $25.93 | 8500 |
| 2026-01-23 | 25.61 | $25.92 | 8100 |
| 2026-01-22 | 25.59 | $25.88 | 24000 |
| 2026-01-21 | 25.58 | $25.90 | 84100 |
| 2026-01-20 | 25.56 | $25.60 | 20132 |
| 2026-01-16 | 25.56 | $25.56 | 4747 |
| 2026-01-15 | 25.56 | $25.60 | 5020 |
| 2026-01-14 | 25.56 | $25.58 | 9009 |
| 2026-01-13 | 25.56 | $25.58 | 6600 |
| 2026-01-12 | 25.57 | $25.56 | 11800 |
| 2026-01-09 | 25.59 | $25.55 | 12345 |
| 2026-01-08 | 25.60 | $25.54 | 4530 |
| 2026-01-07 | 25.61 | $25.58 | 8000 |
| 2026-01-06 | 25.62 | $25.55 | 15048 |
| 2026-01-05 | 25.64 | $25.58 | 9300 |
| 2026-01-02 | 25.65 | $25.58 | 41500 |
| 2025-12-31 | 25.65 | $25.45 | 466933 |
| 2025-12-30 | 25.67 | $25.55 | 175522 |
| 2025-12-29 | 25.68 | $25.55 | 41316 |
| 2025-12-26 | 25.68 | $25.50 | 16000 |
| 2025-12-24 | 25.69 | $25.53 | 10515 |
| 2025-12-23 | 25.70 | $25.59 | 33043 |
| 2025-12-22 | 25.71 | $25.65 | 31100 |
| 2025-12-19 | 25.71 | $25.55 | 32404 |
| 2025-12-18 | 25.72 | $25.57 | 18200 |
| 2025-12-17 | 25.73 | $25.60 | 20011 |
| 2025-12-16 | 25.74 | $25.55 | 79000 |
| 2025-12-15 | 25.75 | $25.51 | 20040 |
| 2025-12-12 | 25.76 | $25.86 | 13600 |
| 2025-12-11 | 25.75 | $25.89 | 16449 |
| 2025-12-10 | 25.75 | $25.80 | 10028 |
| 2025-12-09 | 25.75 | $25.83 | 34200 |
| 2025-12-08 | 25.74 | $25.78 | 8833 |
| 2025-12-05 | 25.74 | $25.79 | 10100 |
| 2025-12-04 | 25.73 | $25.78 | 10735 |
| 2025-12-03 | 25.73 | $25.72 | 10400 |
| 2025-12-02 | 25.73 | $25.73 | 24700 |
| 2025-12-01 | 25.72 | $25.74 | 13800 |
| 2025-11-28 | 25.72 | $25.70 | 47946 |
| 2025-11-26 | 25.71 | $25.70 | 13615 |
| 2025-11-25 | 25.71 | $25.72 | 9600 |
| 2025-11-24 | 25.71 | $25.70 | 5718 |
| 2025-11-21 | 25.71 | $25.76 | 9400 |
| 2025-11-20 | 25.71 | $25.73 | 11500 |
| 2025-11-19 | 25.71 | $25.73 | 8700 |
| 2025-11-18 | 25.71 | $25.68 | 5700 |
| 2025-11-17 | 25.72 | $25.76 | 3200 |
| 2025-11-14 | 25.73 | $25.79 | 4200 |
| 2025-11-13 | 25.73 | $25.70 | 12700 |
| 2025-11-12 | 25.73 | $25.81 | 3900 |
| 2025-11-11 | 25.72 | $25.77 | 1502 |
| 2025-11-10 | 25.72 | $25.69 | 2825 |
| 2025-11-07 | 25.72 | $25.72 | 6731 |
| 2025-11-06 | 25.72 | $25.70 | 15400 |
| 2025-11-05 | 25.71 | $25.70 | 12421 |
| 2025-11-04 | 25.71 | $25.67 | 4300 |
| 2025-11-03 | 25.72 | $25.67 | 16500 |
| 2025-10-31 | 25.72 | $25.61 | 25900 |
| 2025-10-30 | 25.72 | $25.64 | 5700 |
| 2025-10-29 | 25.72 | $25.62 | 5014 |
| 2025-10-28 | 25.72 | $25.66 | 9442 |
| 2025-10-27 | 25.71 | $25.86 | 11000 |
| 2025-10-24 | 25.69 | $25.76 | 3405 |
| 2025-10-23 | 25.68 | $25.68 | 7501 |
| 2025-10-22 | 25.68 | $25.79 | 6500 |
| 2025-10-21 | 25.67 | $25.84 | 6900 |
| 2025-10-20 | 25.66 | $25.88 | 5747 |
| 2025-10-17 | 25.65 | $25.85 | 6309 |
| 2025-10-16 | 25.64 | $25.70 | 6700 |
| 2025-10-15 | 25.63 | $25.66 | 3120 |
| 2025-10-14 | 25.63 | $25.74 | 2700 |
| 2025-10-13 | 25.61 | $25.71 | 3200 |
| 2025-10-10 | 25.59 | $25.61 | 17000 |
| 2025-10-09 | 25.60 | $25.59 | 4123 |
| 2025-10-08 | 25.62 | $25.64 | 189800 |
| 2025-10-07 | 25.63 | $25.80 | 6007 |
| 2025-10-06 | 25.62 | $25.75 | 5235 |
| 2025-10-03 | 25.62 | $25.63 | 5400 |
| 2025-10-02 | 25.62 | $25.59 | 5647 |
| 2025-10-01 | 25.63 | $25.60 | 27603 |
| 2025-09-30 | 25.64 | $25.50 | 100100 |
| 2025-09-29 | 25.65 | $25.48 | 16517 |
| 2025-09-26 | 25.65 | $25.61 | 236825 |
| 2025-09-25 | 25.65 | $25.63 | 9200 |
| 2025-09-24 | 25.65 | $25.63 | 11100 |
| 2025-09-23 | 25.65 | $25.67 | 15833 |
| 2025-09-22 | 25.66 | $25.67 | 15100 |
| 2025-09-19 | 25.66 | $25.64 | 26208 |
| 2025-09-18 | 25.67 | $25.53 | 9500 |
| 2025-09-17 | 25.67 | $25.56 | 18500 |
| 2025-09-16 | 25.68 | $25.36 | 13221 |
| 2025-09-15 | 25.70 | $25.35 | 15500 |
| 2025-09-12 | 25.71 | $25.85 | 14800 |
| 2025-09-11 | 25.70 | $25.87 | 13909 |
| 2025-09-10 | 25.69 | $25.81 | 14500 |
| 2025-09-09 | 25.69 | $25.70 | 31900 |
| 2025-09-08 | 25.68 | $25.70 | 10100 |
| 2025-09-05 | 25.70 | $25.69 | 11400 |
| 2025-09-04 | 25.69 | $25.73 | 17200 |
| 2025-09-03 | 25.69 | $25.76 | 13800 |
| 2025-09-02 | 25.69 | $25.68 | 24200 |
| 2025-08-29 | 25.70 | $25.51 | 102043 |
| 2025-08-28 | 25.72 | $25.65 | 18700 |
| 2025-08-27 | 25.74 | $25.64 | 20800 |
| 2025-08-26 | 25.74 | $25.70 | 39900 |
| 2025-08-25 | 25.74 | $25.70 | 14206 |
| 2025-08-22 | 25.72 | $25.79 | 10300 |
| 2025-08-21 | 25.71 | $25.75 | 6700 |
| 2025-08-20 | 25.69 | $25.68 | 18400 |
| 2025-08-19 | 25.68 | $25.70 | 135500 |
| 2025-08-18 | 25.67 | $25.70 | 11300 |
| 2025-08-15 | 25.66 | $25.65 | 14900 |
| 2025-08-14 | 25.67 | $25.64 | 7300 |
| 2025-08-13 | 25.67 | $25.70 | 12900 |
| 2025-08-12 | 25.68 | $25.63 | 6300 |
| 2025-08-11 | 25.68 | $25.68 | 6700 |
| 2025-08-08 | 25.68 | $25.93 | 3400 |
| 2025-08-07 | 25.68 | $25.64 | 6500 |
| 2025-08-06 | 25.68 | $25.69 | 8900 |
| 2025-08-05 | 25.67 | $25.76 | 5900 |
| 2025-08-04 | 25.67 | $25.87 | 18700 |
| 2025-08-01 | 25.64 | $25.83 | 33300 |
| 2025-07-31 | 25.66 | $26.13 | 61200 |
| 2025-07-30 | 25.63 | $25.62 | 5800 |
| 2025-07-29 | 25.63 | $25.61 | 10300 |
| 2025-07-28 | 25.61 | $25.49 | 9800 |
| 2025-07-25 | 25.59 | $25.42 | 4900 |
| 2025-07-24 | 25.59 | $25.44 | 4400 |
| 2025-07-23 | 25.58 | $25.46 | 11800 |
| 2025-07-22 | 25.57 | $25.58 | 5300 |
| 2025-07-21 | 25.56 | $25.52 | 12800 |
| 2025-07-18 | 25.55 | $25.80 | 9800 |
| 2025-07-17 | 25.52 | $25.68 | 9100 |
| 2025-07-16 | 25.50 | $25.79 | 12400 |
| 2025-07-15 | 25.47 | $25.75 | 14700 |
| 2025-07-14 | 25.45 | $25.68 | 15100 |
| 2025-07-11 | 25.44 | $25.74 | 14700 |
| 2025-07-10 | 25.44 | $25.74 | 8100 |
| 2025-07-09 | 25.43 | $25.57 | 10900 |
| 2025-07-08 | 25.43 | $25.59 | 14200 |
| 2025-07-07 | 25.43 | $25.45 | 43300 |
| 2025-07-03 | 25.44 | $26.13 | 41900 |
| 2025-07-02 | 25.41 | $25.63 | 39700 |
| 2025-07-01 | 25.41 | $25.60 | 15300 |
| 2025-06-30 | 25.40 | $25.16 | 242100 |
| 2025-06-27 | 25.42 | $25.12 | 43300 |
| 2025-06-26 | 25.45 | $25.29 | 10400 |
| 2025-06-25 | 25.46 | $25.25 | 26200 |
| 2025-06-24 | 25.47 | $25.34 | 11400 |
| 2025-06-23 | 25.48 | $25.34 | 13100 |
| 2025-06-20 | 25.48 | $25.30 | 429800 |
| 2025-06-18 | 25.48 | $25.25 | 26200 |
| 2025-06-17 | 25.50 | $25.29 | 25200 |
| 2025-06-16 | 25.51 | $25.25 | 23700 |
| 2025-06-13 | 25.52 | $25.20 | 24200 |
| 2025-06-12 | 25.53 | $25.62 | 13600 |
| 2025-06-11 | 25.51 | $25.69 | 4800 |
| 2025-06-10 | 25.49 | $25.53 | 11000 |
| 2025-06-09 | 25.48 | $25.51 | 6300 |
| 2025-06-06 | 25.46 | $25.60 | 5200 |
| 2025-06-05 | 25.44 | $25.65 | 14700 |
| 2025-06-04 | 25.42 | $25.54 | 6400 |
| 2025-06-03 | 25.40 | $25.60 | 17400 |
| 2025-06-02 | 25.38 | $25.52 | 5600 |
| 2025-05-30 | 25.36 | $25.59 | 135600 |
| 2025-05-29 | 25.34 | $25.60 | 13100 |
| 2025-05-28 | 25.31 | $25.60 | 10900 |
| 2025-05-27 | 25.29 | $25.47 | 16000 |
| 2025-05-23 | 25.28 | $25.48 | 5100 |
| 2025-05-22 | 25.26 | $25.31 | 18700 |
| 2025-05-21 | 25.25 | $25.35 | 4400 |
| 2025-05-20 | 25.25 | $25.50 | 6300 |
| 2025-05-19 | 25.23 | $25.53 | 6300 |
| 2025-05-16 | 25.21 | $25.48 | 6000 |
| 2025-05-15 | 25.19 | $25.43 | 12300 |
| 2025-05-14 | 25.17 | $25.27 | 7600 |
| 2025-05-13 | 25.15 | $25.30 | 14600 |
| 2025-05-12 | 25.14 | $25.25 | 84000 |
| 2025-05-09 | 25.13 | $25.22 | 35000 |
| 2025-05-08 | 25.11 | $25.16 | 26400 |
| 2025-05-07 | 25.12 | $25.17 | 30200 |
| 2025-05-06 | 25.11 | $25.17 | 50000 |
| 2025-05-05 | 25.09 | $25.16 | 33100 |
| 2025-05-02 | 25.10 | $25.17 | 5600 |
| 2025-05-01 | 25.09 | $25.12 | 7300 |
| 2025-04-30 | 25.10 | $25.15 | 9800 |
| 2025-04-29 | 25.10 | $25.16 | 59600 |
| 2025-04-28 | 25.10 | $25.15 | 404000 |
| 2025-04-25 | 25.11 | $25.07 | 7400 |
| 2025-04-24 | 25.13 | $25.20 | 5600 |
| 2025-04-23 | 25.14 | $25.26 | 6600 |
| 2025-04-22 | 25.15 | $25.15 | 8700 |
| 2025-04-21 | 25.18 | $25.07 | 8300 |
| 2025-04-17 | 25.22 | $25.07 | 3800 |
| 2025-04-16 | 25.25 | $25.05 | 89900 |
| 2025-04-15 | 25.28 | $25.04 | 155400 |
| 2025-04-14 | 25.32 | $25.00 | 38800 |
| 2025-04-11 | 25.35 | $25.00 | 94200 |
| 2025-04-10 | 25.37 | $24.97 | 60000 |
| 2025-04-09 | 25.41 | $25.32 | 213600 |
| 2025-04-08 | 25.44 | $24.95 | 20800 |
| 2025-04-07 | 25.47 | $24.80 | 33200 |
| 2025-04-04 | 25.51 | $25.21 | 90300 |
| 2025-04-03 | 25.53 | $25.10 | 36500 |
| 2025-04-02 | 25.56 | $25.22 | 109100 |
| 2025-04-01 | 25.58 | $25.26 | 21600 |
| 2025-03-31 | 25.59 | $25.20 | 129900 |
| 2025-03-28 | 25.62 | $25.35 | 12900 |
| 2025-03-27 | 25.65 | $25.34 | 22000 |
| 2025-03-26 | 25.68 | $25.45 | 10500 |
| 2025-03-25 | 25.70 | $25.51 | 74100 |
| 2025-03-24 | 25.72 | $25.76 | 3700 |
| 2025-03-21 | 25.72 | $25.78 | 4100 |
| 2025-03-20 | 25.71 | $25.66 | 5700 |
| 2025-03-19 | 25.71 | $25.72 | 83800 |
| 2025-03-18 | 25.71 | $25.72 | 7200 |
| 2025-03-17 | 25.71 | $25.61 | 10700 |
| 2025-03-14 | 25.71 | $25.47 | 27200 |
| 2025-03-13 | 25.71 | $25.81 | 52400 |
| 2025-03-12 | 25.70 | $25.87 | 15200 |
| 2025-03-11 | 25.69 | $25.64 | 19000 |
| 2025-03-10 | 25.69 | $25.60 | 17100 |
| 2025-03-07 | 25.68 | $25.57 | 23000 |
| 2025-03-06 | 25.67 | $25.61 | 20600 |
| 2025-03-05 | 25.67 | $25.57 | 17400 |
| 2025-03-04 | 25.66 | $25.62 | 18300 |
| 2025-03-03 | 25.65 | $25.80 | 4500 |
| 2025-02-28 | 25.63 | $25.85 | 16200 |
| 2025-02-27 | 25.61 | $25.90 | 16100 |
| 2025-02-26 | 25.60 | $26.00 | 20532 |
| 2025-02-25 | 25.57 | $25.82 | 13243 |
| 2025-02-24 | 25.56 | $25.78 | 5700 |
| 2025-02-21 | 25.54 | $25.65 | 12343 |
| 2025-02-20 | 25.53 | $25.66 | 6100 |
| 2025-02-19 | 25.52 | $25.66 | 6145 |
| 2025-02-18 | 25.50 | $25.66 | 5743 |
| 2025-02-14 | 25.48 | $25.58 | 4221 |
| 2025-02-13 | 25.47 | $25.56 | 240100 |
| 2025-02-12 | 25.45 | $25.57 | 6527 |
| 2025-02-11 | 25.43 | $25.62 | 7800 |
| 2025-02-10 | 25.41 | $25.62 | 3900 |
| 2025-02-07 | 25.39 | $25.47 | 5548 |
| 2025-02-06 | 25.37 | $25.48 | 7741 |
| 2025-02-05 | 25.36 | $25.45 | 5100 |
| 2025-02-04 | 25.35 | $25.48 | 8700 |
| 2025-02-03 | 25.34 | $25.44 | 18400 |
| 2025-01-31 | 25.33 | $25.30 | 31200 |
| 2025-01-30 | 25.32 | $25.58 | 7400 |
| 2025-01-29 | 25.32 | $25.53 | 7121 |
| 2025-01-28 | 25.31 | $25.43 | 5316 |
| 2025-01-27 | 25.31 | $25.60 | 10300 |
| 2025-01-24 | 25.30 | $25.49 | 4800 |
| 2025-01-23 | 25.29 | $25.41 | 9824 |
| 2025-01-22 | 25.29 | $25.38 | 6124 |
| 2025-01-21 | 25.29 | $25.36 | 10424 |
| 2025-01-17 | 25.29 | $25.29 | 9217 |
| 2025-01-16 | 25.30 | $25.28 | 7542 |
| 2025-01-15 | 25.31 | $25.23 | 7400 |
| 2025-01-14 | 25.31 | $25.18 | 8500 |
| 2025-01-13 | 25.34 | $25.16 | 16432 |
| 2025-01-10 | 25.37 | $25.18 | 17234 |
| 2025-01-08 | 25.39 | $25.19 | 22000 |
| 2025-01-07 | 25.42 | $25.21 | 14516 |
| 2025-01-06 | 25.45 | $25.24 | 10900 |
| 2025-01-03 | 25.48 | $25.25 | 12300 |
| 2025-01-02 | 25.51 | $25.27 | 12833 |
| 2024-12-31 | 25.53 | $25.22 | 136800 |
| 2024-12-30 | 25.55 | $25.49 | 31442 |
| 2024-12-27 | 25.55 | $25.40 | 13831 |
| 2024-12-26 | 25.56 | $25.37 | 7900 |
| 2024-12-24 | 25.57 | $25.31 | 14115 |
| 2024-12-23 | 25.59 | $25.35 | 13200 |
| 2024-12-20 | 25.61 | $25.46 | 7412 |
| 2024-12-19 | 25.63 | $25.35 | 26700 |
| 2024-12-18 | 25.65 | $25.38 | 26700 |
| 2024-12-17 | 25.67 | $25.52 | 15300 |
| 2024-12-16 | 25.68 | $25.42 | 11600 |
| 2024-12-13 | 25.70 | $25.26 | 30500 |
| 2024-12-12 | 25.72 | $25.71 | 17300 |
| 2024-12-11 | 25.71 | $25.78 | 32600 |
| 2024-12-10 | 25.71 | $25.66 | 9129 |
| 2024-12-09 | 25.71 | $25.78 | 10700 |
| 2024-12-06 | 25.71 | $25.83 | 11400 |
| 2024-12-05 | 25.70 | $25.77 | 7326 |
| 2024-12-04 | 25.69 | $25.85 | 23614 |
| 2024-12-03 | 25.68 | $25.64 | 13524 |
| 2024-12-02 | 25.68 | $25.64 | 14000 |
| 2024-11-29 | 25.68 | $25.54 | 120400 |
| 2024-11-27 | 25.69 | $25.64 | 12805 |
| 2024-11-26 | 25.69 | $25.57 | 48513 |
| 2024-11-25 | 25.70 | $25.70 | 5403 |
| 2024-11-22 | 25.69 | $25.77 | 16303 |
| 2024-11-21 | 25.68 | $25.78 | 9511 |
| 2024-11-20 | 25.67 | $25.76 | 9932 |
| 2024-11-19 | 25.67 | $25.83 | 22000 |
| 2024-11-18 | 25.66 | $25.71 | 9206 |
| 2024-11-15 | 25.65 | $25.69 | 42919 |
| 2024-11-14 | 25.65 | $25.70 | 9630 |
| 2024-11-13 | 25.65 | $25.58 | 13300 |
| 2024-11-12 | 25.65 | $25.75 | 8029 |
| 2024-11-11 | 25.65 | $25.70 | 9204 |
| 2024-11-08 | 25.64 | $25.65 | 42400 |
| 2024-11-07 | 25.64 | $25.66 | 6500 |
| 2024-11-06 | 25.64 | $25.68 | 8843 |
| 2024-11-05 | 25.63 | $25.67 | 28701 |
| 2024-11-04 | 25.63 | $25.66 | 16704 |
| 2024-11-01 | 25.62 | $25.64 | 19600 |
| 2024-10-31 | 25.61 | $25.69 | 61900 |
| 2024-10-30 | 25.61 | $25.66 | 5700 |
| 2024-10-29 | 25.61 | $25.65 | 10019 |
| 2024-10-28 | 25.61 | $25.63 | 5105 |
| 2024-10-25 | 25.63 | $25.56 | 5100 |
| 2024-10-24 | 25.67 | $25.60 | 46518 |
| 2024-10-23 | 25.69 | $25.66 | 7532 |
| 2024-10-22 | 25.70 | $25.57 | 5817 |
| 2024-10-21 | 25.72 | $25.61 | 15000 |
| 2024-10-18 | 25.73 | $25.64 | 7700 |
| 2024-10-17 | 25.75 | $25.64 | 8730 |
| 2024-10-16 | 25.76 | $25.71 | 99742 |
| 2024-10-15 | 25.78 | $25.67 | 8215 |
| 2024-10-14 | 25.81 | $25.57 | 17300 |
| 2024-10-11 | 25.83 | $25.65 | 429100 |
| 2024-10-10 | 25.83 | $25.56 | 18000 |
| 2024-10-09 | 25.85 | $25.60 | 54800 |
| 2024-10-08 | 25.87 | $25.59 | 5019 |
| 2024-10-07 | 25.88 | $25.52 | 14429 |
| 2024-10-04 | 25.89 | $25.51 | 9900 |
| 2024-10-03 | 25.90 | $25.62 | 9708 |
| 2024-10-02 | 25.90 | $25.59 | 20936 |
| 2024-10-01 | 25.91 | $25.64 | 42231 |
| 2024-09-30 | 25.91 | $25.99 | 603400 |
| 2024-09-27 | 25.88 | $26.47 | 125021 |
| 2024-09-26 | 25.83 | $25.97 | 45619 |
| 2024-09-25 | 25.81 | $25.92 | 50100 |
| 2024-09-24 | 25.78 | $25.94 | 48000 |
| 2024-09-23 | 25.76 | $25.89 | 45400 |
| 2024-09-20 | 25.74 | $25.89 | 48200 |
| 2024-09-19 | 25.72 | $25.96 | 52000 |
| 2024-09-18 | 25.69 | $26.00 | 40217 |
| 2024-09-17 | 25.66 | $26.31 | 23340 |
| 2024-09-16 | 25.62 | $26.00 | 20600 |
| 2024-09-13 | 25.59 | $25.57 | 53038 |
| 2024-09-12 | 25.58 | $25.98 | 51105 |
| 2024-09-11 | 25.55 | $25.98 | 27219 |
| 2024-09-10 | 25.51 | $25.81 | 27400 |
| 2024-09-09 | 25.48 | $25.74 | 13200 |
| 2024-09-06 | 25.45 | $25.72 | 10832 |
| 2024-09-05 | 25.43 | $25.72 | 11500 |
| 2024-09-04 | 25.40 | $25.68 | 17100 |
| 2024-09-03 | 25.37 | $25.56 | 14508 |
| 2024-08-30 | 25.35 | $25.50 | 41545 |
| 2024-08-29 | 25.34 | $25.53 | 38744 |
| 2024-08-28 | 25.33 | $25.45 | 60200 |
| 2024-08-27 | 25.32 | $25.43 | 17039 |
| 2024-08-26 | 25.32 | $25.49 | 12300 |
| 2024-08-23 | 25.32 | $25.44 | 7700 |
| 2024-08-22 | 25.32 | $25.45 | 6000 |
| 2024-08-21 | 25.32 | $25.41 | 10209 |
| 2024-08-20 | 25.32 | $25.40 | 19100 |
| 2024-08-19 | 25.33 | $25.44 | 14800 |
| 2024-08-16 | 25.33 | $25.43 | 11100 |
| 2024-08-15 | 25.33 | $25.42 | 14923 |
| 2024-08-14 | 25.34 | $25.35 | 22132 |
| 2024-08-13 | 25.35 | $25.31 | 28300 |
| 2024-08-12 | 25.36 | $25.17 | 43249 |
| 2024-08-09 | 25.38 | $25.15 | 40218 |
| 2024-08-08 | 25.41 | $25.19 | 5130 |
| 2024-08-07 | 25.43 | $25.18 | 10000 |
| 2024-08-06 | 25.44 | $25.17 | 14700 |
| 2024-08-05 | 25.45 | $25.10 | 24100 |
| 2024-08-02 | 25.46 | $25.30 | 16004 |
| 2024-08-01 | 25.47 | $25.35 | 23700 |
| 2024-07-31 | 25.47 | $25.18 | 141200 |
| 2024-07-30 | 25.47 | $25.45 | 7000 |
| 2024-07-29 | 25.46 | $25.42 | 6900 |
| 2024-07-26 | 25.45 | $25.51 | 8900 |
| 2024-07-25 | 25.44 | $25.49 | 13300 |
| 2024-07-24 | 25.42 | $25.46 | 13111 |
| 2024-07-23 | 25.40 | $25.44 | 8400 |
| 2024-07-22 | 25.38 | $25.48 | 21840 |
| 2024-07-19 | 25.36 | $25.56 | 4800 |
| 2024-07-18 | 25.34 | $25.60 | 10749 |
| 2024-07-17 | 25.31 | $25.50 | 4634 |
| 2024-07-16 | 25.29 | $25.46 | 11402 |
| 2024-07-15 | 25.27 | $25.63 | 6644 |
| 2024-07-12 | 25.26 | $25.70 | 5700 |
| 2024-07-11 | 25.25 | $25.63 | 3606 |
| 2024-07-10 | 25.24 | $25.45 | 3400 |
| 2024-07-09 | 25.24 | $25.36 | 6500 |
| 2024-07-08 | 25.25 | $25.30 | 6335 |
| 2024-07-05 | 25.25 | $25.36 | 5600 |
| 2024-07-03 | 25.25 | $25.40 | 12029 |
| 2024-07-02 | 25.25 | $25.27 | 13100 |
| 2024-07-01 | 25.27 | $25.23 | 7004 |
| 2024-06-28 | 25.28 | $25.18 | 37700 |
| 2024-06-27 | 25.29 | $25.20 | 6100 |
| 2024-06-26 | 25.29 | $25.13 | 3712 |
| 2024-06-25 | 25.30 | $25.08 | 55129 |
| 2024-06-24 | 25.30 | $25.12 | 44500 |
| 2024-06-21 | 25.30 | $25.06 | 7127 |
| 2024-06-20 | 25.31 | $25.07 | 7100 |
| 2024-06-18 | 25.32 | $25.08 | 11528 |
| 2024-06-17 | 25.32 | $25.08 | 17620 |
| 2024-06-14 | 25.32 | $25.05 | 37419 |
| 2024-06-13 | 25.32 | $25.51 | 14800 |
| 2024-06-12 | 25.30 | $25.46 | 13721 |
| 2024-06-11 | 25.28 | $25.47 | 19103 |
| 2024-06-10 | 25.26 | $25.45 | 10636 |
| 2024-06-07 | 25.24 | $25.44 | 3211 |
| 2024-06-06 | 25.21 | $25.35 | 9300 |
| 2024-06-05 | 25.20 | $25.31 | 11519 |
| 2024-06-04 | 25.18 | $25.49 | 15200 |
| 2024-06-03 | 25.15 | $25.65 | 30442 |
| 2024-05-31 | 25.12 | $25.50 | 179500 |
| 2024-05-30 | 25.09 | $25.26 | 6047 |
| 2024-05-29 | 25.08 | $25.23 | 7648 |
| 2024-05-28 | 25.07 | $25.24 | 14203 |
| 2024-05-24 | 25.05 | $25.20 | 11900 |
| 2024-05-23 | 25.04 | $25.16 | 21900 |
| 2024-05-22 | 25.03 | $25.20 | 36913 |
| 2024-05-21 | 25.01 | $25.17 | 16400 |
| 2024-05-20 | 25.00 | $25.16 | 4530 |
| 2024-05-17 | 24.99 | $25.11 | 14100 |
| 2024-05-16 | 24.98 | $25.07 | 10000 |
| 2024-05-15 | 24.97 | $25.10 | 14000 |
| 2024-05-14 | 24.96 | $25.06 | 14600 |
| 2024-05-13 | 24.95 | $25.02 | 49600 |
| 2024-05-10 | 24.94 | $24.99 | 6100 |
| 2024-05-09 | 24.94 | $25.01 | 26827 |
| 2024-05-08 | 24.93 | $25.00 | 43337 |
| 2024-05-07 | 24.93 | $24.92 | 47100 |
| 2024-05-06 | 24.93 | $24.99 | 89300 |
| 2024-05-03 | 24.92 | $25.00 | 4341 |
| 2024-05-02 | 24.92 | $25.00 | 32012 |
| 2024-05-01 | 24.92 | $25.00 | 22232 |
| 2024-04-30 | 24.92 | $24.95 | 23900 |
| 2024-04-29 | 24.93 | $24.92 | 16805 |
| 2024-04-26 | 24.93 | $24.91 | 20321 |
| 2024-04-25 | 24.94 | $24.92 | 8500 |
| 2024-04-24 | 24.94 | $24.97 | 14147 |
| 2024-04-23 | 24.95 | $24.97 | 10107 |
| 2024-04-22 | 24.95 | $24.92 | 20000 |
| 2024-04-19 | 24.96 | $24.88 | 13900 |
| 2024-04-18 | 24.96 | $24.91 | 31100 |
| 2024-04-17 | 24.97 | $24.93 | 11001 |
| 2024-04-16 | 24.97 | $24.82 | 99400 |
| 2024-04-15 | 24.97 | $24.88 | 28713 |
| 2024-04-12 | 24.97 | $24.90 | 40800 |
| 2024-04-11 | 24.97 | $24.85 | 28510 |
| 2024-04-10 | 24.99 | $24.86 | 27500 |
| 2024-04-09 | 25.01 | $24.94 | 5900 |
| 2024-04-08 | 25.02 | $24.92 | 14500 |
| 2024-04-05 | 25.04 | $24.96 | 12427 |
| 2024-04-04 | 25.06 | $25.00 | 51100 |
| 2024-04-03 | 25.06 | $25.07 | 46706 |
| 2024-04-02 | 25.06 | $25.03 | 19439 |
| 2024-04-01 | 25.07 | $25.05 | 14400 |
| 2024-03-28 | 25.08 | $25.00 | 60300 |
| 2024-03-27 | 25.09 | $25.03 | 20329 |
| 2024-03-26 | 25.10 | $25.05 | 18301 |
| 2024-03-25 | 25.10 | $25.00 | 8320 |
| 2024-03-22 | 25.11 | $25.05 | 11604 |
| 2024-03-21 | 25.12 | $24.97 | 34338 |
| 2024-03-20 | 25.13 | $25.07 | 30300 |
| 2024-03-19 | 25.13 | $24.95 | 17209 |
| 2024-03-18 | 25.13 | $24.85 | 21718 |
| 2024-03-15 | 25.15 | $24.91 | 24700 |
| 2024-03-14 | 25.15 | $24.85 | 24400 |
| 2024-03-13 | 25.16 | $25.22 | 271433 |
| 2024-03-12 | 25.14 | $25.19 | 81000 |
| 2024-03-11 | 25.13 | $25.28 | 7716 |
| 2024-03-08 | 25.11 | $25.33 | 12700 |
| 2024-03-07 | 25.09 | $25.24 | 9300 |
| 2024-03-06 | 25.07 | $25.01 | 58200 |
| 2024-03-05 | 25.06 | $25.13 | 34844 |
| 2024-03-04 | 25.05 | $25.16 | 11100 |
| 2024-03-01 | 25.03 | $25.24 | 6000 |
| 2024-02-29 | 25.01 | $25.25 | 24834 |
| 2024-02-28 | 24.99 | $25.20 | 10900 |
| 2024-02-27 | 24.97 | $25.14 | 7800 |
| 2024-02-26 | 24.96 | $25.17 | 6942 |
| 2024-02-23 | 24.95 | $25.19 | 15400 |
| 2024-02-22 | 24.94 | $25.12 | 4700 |
| 2024-02-21 | 24.93 | $25.09 | 4900 |
| 2024-02-20 | 24.92 | $25.06 | 9300 |
| 2024-02-16 | 24.91 | $25.12 | 7400 |
| 2024-02-15 | 24.90 | $25.04 | 28600 |
| 2024-02-14 | 24.89 | $24.94 | 8314 |
| 2024-02-13 | 24.88 | $24.93 | 17123 |
| 2024-02-12 | 24.87 | $24.89 | 31843 |
| 2024-02-09 | 24.85 | $24.99 | 14908 |
| 2024-02-08 | 24.84 | $24.95 | 14600 |
| 2024-02-07 | 24.82 | $24.83 | 8800 |
| 2024-02-06 | 24.81 | $24.80 | 7947 |
| 2024-02-05 | 24.80 | $24.79 | 17100 |
| 2024-02-02 | 24.79 | $24.83 | 112424 |
| 2024-02-01 | 24.78 | $24.85 | 64929 |
| 2024-01-31 | 24.76 | $24.77 | 102915 |
| 2024-01-30 | 24.73 | $24.86 | 37824 |
| 2024-01-29 | 24.69 | $25.03 | 15000 |
| 2024-01-26 | 24.65 | $24.98 | 18000 |
| 2024-01-25 | 24.64 | $25.02 | 27128 |
| 2024-01-24 | 24.62 | $24.92 | 41710 |
| 2024-01-23 | 24.61 | $24.85 | 10100 |
| 2024-01-22 | 24.60 | $24.84 | 46900 |
| 2024-01-19 | 24.59 | $24.85 | 24400 |
| 2024-01-18 | 24.57 | $24.85 | 21812 |
| 2024-01-17 | 24.55 | $24.78 | 42800 |
| 2024-01-16 | 24.53 | $24.65 | 36635 |
| 2024-01-12 | 24.52 | $24.62 | 61702 |
| 2024-01-11 | 24.53 | $24.66 | 59500 |
| 2024-01-10 | 24.53 | $24.63 | 39300 |
| 2024-01-09 | 24.54 | $24.63 | 27500 |
| 2024-01-08 | 24.55 | $24.61 | 20420 |
| 2024-01-05 | 24.55 | $24.63 | 17214 |
| 2024-01-04 | 24.57 | $24.54 | 117438 |
| 2024-01-03 | 24.59 | $24.38 | 36700 |
| 2024-01-02 | 24.62 | $24.24 | 30100 |
| 2023-12-29 | 24.66 | $24.13 | 211019 |
| 2023-12-28 | 24.71 | $24.13 | 153809 |
| 2023-12-27 | 24.75 | $24.85 | 13825 |
| 2023-12-26 | 24.75 | $24.52 | 19900 |
| 2023-12-22 | 24.75 | $24.78 | 16506 |
| 2023-12-21 | 24.75 | $24.59 | 21900 |
| 2023-12-20 | 24.75 | $24.70 | 18600 |
| 2023-12-19 | 24.74 | $24.44 | 218600 |
| 2023-12-18 | 24.75 | $24.50 | 26028 |
| 2023-12-15 | 24.75 | $24.31 | 40500 |
| 2023-12-14 | 24.77 | $24.54 | 30500 |
| 2023-12-13 | 24.78 | $24.79 | 27300 |
| 2023-12-12 | 24.77 | $24.65 | 28700 |
| 2023-12-11 | 24.75 | $24.83 | 14337 |
| 2023-12-08 | 24.73 | $24.76 | 29023 |
| 2023-12-07 | 24.71 | $24.78 | 31200 |
| 2023-12-06 | 24.69 | $24.95 | 16036 |
| 2023-12-05 | 24.67 | $25.01 | 44442 |
| 2023-12-04 | 24.65 | $24.99 | 30100 |
| 2023-12-01 | 24.63 | $25.00 | 60026 |
| 2023-11-30 | 24.60 | $25.00 | 84500 |
| 2023-11-29 | 24.58 | $25.01 | 14810 |
| 2023-11-28 | 24.56 | $24.75 | 30138 |
| 2023-11-27 | 24.54 | $24.67 | 59509 |
| 2023-11-24 | 24.51 | $24.70 | 7844 |
| 2023-11-22 | 24.49 | $24.55 | 47336 |
| 2023-11-21 | 24.48 | $24.59 | 42200 |
| 2023-11-20 | 24.47 | $24.63 | 26532 |
| 2023-11-17 | 24.44 | $24.58 | 20339 |
| 2023-11-16 | 24.41 | $24.68 | 14900 |
| 2023-11-15 | 24.37 | $24.70 | 93426 |
| 2023-11-14 | 24.35 | $24.50 | 59237 |
| 2023-11-13 | 24.35 | $24.34 | 19818 |
| 2023-11-10 | 24.33 | $24.32 | 34838 |
| 2023-11-09 | 24.31 | $24.44 | 21836 |
| 2023-11-08 | 24.28 | $24.45 | 22639 |
| 2023-11-07 | 24.26 | $24.48 | 9000 |
| 2023-11-06 | 24.24 | $24.55 | 21113 |
| 2023-11-03 | 24.20 | $24.58 | 18500 |
| 2023-11-02 | 24.15 | $24.53 | 11200 |
| 2023-11-01 | 24.11 | $24.56 | 47200 |
| 2023-10-31 | 24.10 | $24.59 | 36600 |
| 2023-10-30 | 24.09 | $24.34 | 39431 |
| 2023-10-27 | 24.09 | $24.11 | 23600 |
| 2023-10-26 | 24.11 | $24.23 | 35400 |
| 2023-10-25 | 24.12 | $24.45 | 23700 |
| 2023-10-24 | 24.10 | $24.41 | 120900 |
| 2023-10-23 | 24.07 | $24.03 | 24817 |
| 2023-10-20 | 24.07 | $23.90 | 11010 |
| 2023-10-19 | 24.07 | $23.95 | 25100 |
| 2023-10-18 | 24.07 | $24.23 | 142600 |
| 2023-10-17 | 24.06 | $24.54 | 168000 |
| 2023-10-16 | 24.03 | $23.89 | 28700 |
| 2023-10-13 | 24.04 | $23.90 | 28100 |
| 2023-10-12 | 24.04 | $23.82 | 13949 |
| 2023-10-11 | 24.05 | $24.05 | 13600 |
| 2023-10-10 | 24.06 | $24.10 | 25300 |
| 2023-10-09 | 24.07 | $23.81 | 48244 |
| 2023-10-06 | 24.09 | $23.56 | 79100 |
| 2023-10-05 | 24.13 | $23.78 | 78100 |
| 2023-10-04 | 24.15 | $24.28 | 29100 |
| 2023-10-03 | 24.15 | $24.35 | 33608 |
| 2023-10-02 | 24.15 | $24.48 | 356200 |
| 2023-09-29 | 24.14 | $24.53 | 97400 |
| 2023-09-28 | 24.13 | $24.32 | 101816 |
| 2023-09-27 | 24.11 | $24.00 | 48517 |
| 2023-09-26 | 24.11 | $23.83 | 33800 |
| 2023-09-25 | 24.12 | $24.01 | 32202 |
| 2023-09-22 | 24.12 | $24.00 | 130600 |
| 2023-09-21 | 24.12 | $24.00 | 32621 |
| 2023-09-20 | 24.11 | $23.99 | 33700 |
| 2023-09-19 | 24.10 | $23.95 | 25612 |
| 2023-09-18 | 24.10 | $23.99 | 24600 |
| 2023-09-15 | 24.09 | $23.92 | 31800 |
| 2023-09-14 | 24.08 | $24.05 | 17700 |
| 2023-09-13 | 24.07 | $24.17 | 6517 |
| 2023-09-12 | 24.06 | $24.32 | 8700 |
| 2023-09-11 | 24.04 | $24.32 | 54900 |
| 2023-09-08 | 24.01 | $24.37 | 9100 |
| 2023-09-07 | 23.98 | $24.20 | 5900 |
| 2023-09-06 | 23.94 | $24.24 | 79800 |
| 2023-09-05 | 23.89 | $24.28 | 13400 |
| 2023-09-01 | 23.84 | $24.40 | 51927 |
| 2023-08-31 | 23.78 | $24.25 | 104709 |
| 2023-08-30 | 23.73 | $23.99 | 48700 |
| 2023-08-29 | 23.69 | $23.97 | 48912 |
| 2023-08-28 | 23.65 | $23.92 | 44649 |
| 2023-08-25 | 23.62 | $24.00 | 15204 |
| 2023-08-24 | 23.56 | $23.98 | 79900 |
| 2023-08-23 | 23.50 | $23.91 | 19900 |
| 2023-08-22 | 23.44 | $23.83 | 554500 |
| 2023-08-21 | 23.40 | $23.81 | 349434 |
| 2023-08-18 | 23.36 | $23.80 | 592300 |
| 2023-08-17 | 23.32 | $23.79 | 178227 |
| 2023-08-16 | 23.29 | $23.92 | 63300 |
| 2023-08-15 | 23.26 | $23.85 | 46902 |
| 2023-08-14 | 23.22 | $23.92 | 45122 |
| 2023-08-11 | 23.18 | $23.78 | 34109 |
| 2023-08-10 | 23.16 | $23.68 | 31900 |
| 2023-08-09 | 23.15 | $23.40 | 23200 |
| 2023-08-08 | 23.16 | $23.36 | 10118 |
| 2023-08-07 | 23.17 | $23.31 | 14740 |
| 2023-08-04 | 23.19 | $23.22 | 18139 |
| 2023-08-03 | 23.21 | $23.17 | 16400 |
| 2023-08-02 | 23.22 | $23.21 | 13100 |
| 2023-08-01 | 23.26 | $23.18 | 271605 |
| 2023-07-31 | 23.30 | $23.20 | 530621 |
| 2023-07-28 | 23.33 | $22.86 | 753428 |
| 2023-07-27 | 23.35 | $22.77 | 782800 |
| 2023-07-26 | 23.37 | $22.80 | 111100 |
| 2023-07-25 | 23.39 | $22.99 | 58526 |
| 2023-07-24 | 23.40 | $22.95 | 46547 |
| 2023-07-21 | 23.41 | $23.10 | 26645 |
| 2023-07-20 | 23.40 | $23.16 | 39441 |
| 2023-07-19 | 23.39 | $23.23 | 20900 |
| 2023-07-18 | 23.39 | $23.13 | 13400 |
| 2023-07-17 | 23.39 | $23.11 | 9700 |
| 2023-07-14 | 23.39 | $23.33 | 23539 |
| 2023-07-13 | 23.38 | $23.44 | 18700 |
| 2023-07-12 | 23.40 | $23.71 | 9300 |
| 2023-07-11 | 23.40 | $23.47 | 18340 |
| 2023-07-10 | 23.43 | $23.75 | 11300 |
| 2023-07-07 | 23.45 | $23.54 | 2809 |
| 2023-07-06 | 23.48 | $23.56 | 8700 |
| 2023-07-05 | 23.51 | $23.88 | 11535 |
| 2023-07-03 | 23.53 | $24.00 | 11500 |
| 2023-06-30 | 23.54 | $23.87 | 63346 |
| 2023-06-29 | 23.56 | $23.27 | 10200 |
| 2023-06-28 | 23.60 | $23.20 | 19300 |
| 2023-06-27 | 23.60 | $23.16 | 5400 |
| 2023-06-26 | 23.61 | $23.20 | 12700 |
| 2023-06-23 | 23.61 | $23.04 | 7016 |
| 2023-06-22 | 23.61 | $23.00 | 10500 |
| 2023-06-21 | 23.63 | $23.00 | 12348 |
| 2023-06-20 | 23.66 | $23.06 | 5632 |
| 2023-06-16 | 23.69 | $23.22 | 17215 |
| 2023-06-15 | 23.72 | $23.06 | 12400 |
| 2023-06-14 | 23.75 | $23.26 | 19131 |
| 2023-06-13 | 23.75 | $23.65 | 12700 |
| 2023-06-12 | 23.74 | $23.79 | 15100 |
| 2023-06-09 | 23.69 | $24.04 | 8525 |
| 2023-06-08 | 23.64 | $24.15 | 8900 |
| 2023-06-07 | 23.57 | $24.16 | 26727 |
| 2023-06-06 | 23.52 | $24.22 | 11235 |
| 2023-06-05 | 23.47 | $24.19 | 11307 |
| 2023-06-02 | 23.41 | $24.25 | 72237 |
| 2023-06-01 | 23.31 | $24.20 | 37900 |
| 2023-05-31 | 23.24 | $24.08 | 113634 |
| 2023-05-30 | 23.17 | $23.26 | 37000 |
| 2023-05-26 | 23.16 | $23.31 | 16500 |
| 2023-05-25 | 23.14 | $23.16 | 18147 |
| 2023-05-24 | 23.11 | $23.18 | 18100 |
| 2023-05-23 | 23.09 | $23.35 | 11800 |
| 2023-05-22 | 23.05 | $23.68 | 9823 |
| 2023-05-19 | 23.01 | $23.60 | 9237 |
| 2023-05-18 | 22.96 | $23.75 | 8300 |
| 2023-05-17 | 22.89 | $23.75 | 11200 |
| 2023-05-16 | 22.85 | $23.32 | 6418 |
| 2023-05-15 | 22.82 | $23.26 | 10900 |
| 2023-05-12 | 22.80 | $22.97 | 31400 |
| 2023-05-11 | 22.80 | $22.90 | 7400 |
| 2023-05-10 | 22.81 | $22.83 | 184100 |
| 2023-05-09 | 22.83 | $23.10 | 115218 |
| 2023-05-08 | 22.83 | $23.28 | 16900 |
| 2023-05-05 | 22.83 | $22.92 | 9231 |
| 2023-05-04 | 22.84 | $22.22 | 17800 |
| 2023-05-03 | 22.89 | $22.83 | 11300 |
| 2023-05-02 | 22.91 | $22.76 | 13600 |
| 2023-05-01 | 22.95 | $23.04 | 13791 |
| 2023-04-28 | 22.96 | $22.88 | 52100 |
| 2023-04-27 | 22.98 | $22.63 | 17548 |
| 2023-04-26 | 23.01 | $22.65 | 4200 |
| 2023-04-25 | 23.07 | $22.72 | 107100 |
| 2023-04-24 | 23.12 | $22.75 | 6000 |
| 2023-04-21 | 23.17 | $22.57 | 8006 |
| 2023-04-20 | 23.23 | $22.46 | 75129 |
| 2023-04-19 | 23.32 | $22.94 | 168600 |
| 2023-04-18 | 23.39 | $22.73 | 151322 |
| 2023-04-17 | 23.48 | $22.83 | 29100 |
| 2023-04-14 | 23.55 | $22.88 | 40403 |
| 2023-04-13 | 23.61 | $23.10 | 19700 |
| 2023-04-12 | 23.61 | $23.29 | 48936 |
| 2023-04-11 | 23.62 | $23.21 | 14100 |
| 2023-04-10 | 23.63 | $23.18 | 12042 |
| 2023-04-06 | 23.64 | $23.14 | 16842 |
| 2023-04-05 | 23.64 | $23.11 | 13031 |
| 2023-04-04 | 23.64 | $23.42 | 15700 |
| 2023-04-03 | 23.62 | $23.53 | 34326 |
| 2023-03-31 | 23.61 | $23.22 | 107428 |
| 2023-03-30 | 23.62 | $23.26 | 33000 |
| 2023-03-29 | 23.61 | $23.29 | 41820 |
| 2023-03-28 | 23.61 | $23.82 | 7100 |
| 2023-03-27 | 23.58 | $23.69 | 8500 |
| 2023-03-24 | 23.55 | $23.63 | 11503 |
| 2023-03-23 | 23.50 | $23.92 | 17400 |
| 2023-03-22 | 23.45 | $24.30 | 11747 |
| 2023-03-21 | 23.38 | $24.18 | 60512 |
| 2023-03-20 | 23.31 | $24.52 | 55127 |
| 2023-03-17 | 23.24 | $24.24 | 38845 |
| 2023-03-16 | 23.19 | $24.24 | 60625 |
| 2023-03-15 | 23.14 | $23.00 | 23500 |
| 2023-03-14 | 23.15 | $23.45 | 24900 |
| 2023-03-13 | 23.14 | $23.42 | 41900 |
| 2023-03-10 | 23.14 | $23.48 | 18700 |
| 2023-03-09 | 23.14 | $23.16 | 29100 |
| 2023-03-08 | 23.15 | $23.01 | 8042 |
| 2023-03-07 | 23.16 | $23.12 | 5900 |
| 2023-03-06 | 23.17 | $23.28 | 8900 |
| 2023-03-03 | 23.17 | $23.40 | 9242 |
| 2023-03-02 | 23.17 | $23.08 | 7300 |
| 2023-03-01 | 23.19 | $23.24 | 5808 |
| 2023-02-28 | 23.18 | $23.16 | 26607 |
| 2023-02-27 | 23.18 | $23.08 | 27300 |
| 2023-02-24 | 23.18 | $22.78 | 8600 |
| 2023-02-23 | 23.20 | $22.84 | 17500 |
| 2023-02-22 | 23.21 | $22.82 | 30200 |
| 2023-02-21 | 23.23 | $22.84 | 45000 |
| 2023-02-17 | 23.25 | $23.21 | 6129 |
| 2023-02-16 | 23.24 | $23.13 | 24430 |
| 2023-02-15 | 23.24 | $23.29 | 7100 |
| 2023-02-14 | 23.24 | $23.29 | 7200 |
| 2023-02-13 | 23.22 | $23.20 | 19435 |
| 2023-02-10 | 23.20 | $23.30 | 24007 |
| 2023-02-09 | 23.18 | $23.47 | 14220 |
| 2023-02-08 | 23.15 | $23.38 | 9100 |
| 2023-02-07 | 23.12 | $23.32 | 14000 |
| 2023-02-06 | 23.10 | $23.24 | 35748 |
| 2023-02-03 | 23.10 | $23.25 | 14102 |
| 2023-02-02 | 23.04 | $23.52 | 13600 |
| 2023-02-01 | 22.97 | $23.34 | 8000 |
| 2023-01-31 | 22.88 | $23.20 | 45900 |
| 2023-01-30 | 22.79 | $23.06 | 27529 |
| 2023-01-27 | 22.72 | $23.07 | 13300 |
| 2023-01-26 | 22.67 | $23.13 | 11716 |
| 2023-01-25 | 22.63 | $23.15 | 12100 |
| 2023-01-24 | 22.61 | $23.24 | 28328 |
| 2023-01-23 | 22.58 | $23.20 | 46536 |
| 2023-01-20 | 22.57 | $23.09 | 28322 |
| 2023-01-19 | 22.56 | $23.15 | 15524 |
| 2023-01-18 | 22.55 | $23.11 | 30200 |
| 2023-01-17 | 22.54 | $22.88 | 24400 |
| 2023-01-13 | 22.52 | $22.80 | 9900 |
| 2023-01-12 | 22.53 | $22.96 | 23425 |
| 2023-01-11 | 22.52 | $22.82 | 20900 |
| 2023-01-10 | 22.53 | $22.96 | 17727 |
| 2023-01-09 | 22.52 | $22.75 | 20727 |
| 2023-01-06 | 22.52 | $23.24 | 35910 |
| 2023-01-05 | 22.49 | $22.22 | 17133 |
| 2023-01-04 | 22.50 | $22.00 | 15232 |
| 2023-01-03 | 22.52 | $21.59 | 16420 |
| 2022-12-30 | 22.57 | $21.32 | 45222 |
| 2022-12-29 | 22.63 | $21.71 | 27000 |
| 2022-12-28 | 22.67 | $22.02 | 15015 |
| 2022-12-27 | 22.67 | $22.35 | 14315 |
| 2022-12-23 | 22.66 | $22.73 | 12507 |
| 2022-12-22 | 22.62 | $22.70 | 19500 |
| 2022-12-21 | 22.59 | $23.07 | 20417 |
| 2022-12-20 | 22.52 | $22.81 | 19700 |
| 2022-12-19 | 22.46 | $23.01 | 22500 |
| 2022-12-16 | 22.39 | $22.79 | 42529 |
| 2022-12-15 | 22.34 | $22.59 | 20800 |
| 2022-12-14 | 22.32 | $22.92 | 28033 |
| 2022-12-13 | 22.28 | $22.82 | 24700 |
| 2022-12-12 | 22.26 | $22.90 | 30600 |
| 2022-12-09 | 22.28 | $22.78 | 20600 |
| 2022-12-08 | 22.31 | $22.87 | 31831 |
| 2022-12-07 | 22.29 | $22.58 | 22819 |
| 2022-12-06 | 22.30 | $22.42 | 28609 |
| 2022-12-05 | 22.29 | $22.37 | 21828 |
| 2022-12-02 | 22.28 | $22.63 | 11931 |
| 2022-12-01 | 22.26 | $22.53 | 30438 |
| 2022-11-30 | 22.26 | $22.48 | 55200 |
| 2022-11-29 | 22.25 | $22.05 | 73900 |
| 2022-11-28 | 22.28 | $22.10 | 38500 |
| 2022-11-25 | 22.31 | $22.04 | 7100 |
| 2022-11-23 | 22.31 | $22.08 | 21505 |
| 2022-11-22 | 22.31 | $21.59 | 295111 |
| 2022-11-21 | 22.35 | $21.62 | 53818 |
| 2022-11-18 | 22.37 | $21.67 | 31241 |
| 2022-11-17 | 22.36 | $21.78 | 34339 |
| 2022-11-16 | 22.34 | $22.20 | 16000 |
| 2022-11-15 | 22.34 | $22.09 | 60000 |
| 2022-11-14 | 22.33 | $22.42 | 29300 |
| 2022-11-11 | 22.31 | $23.22 | 10846 |
| 2022-11-10 | 22.26 | $23.52 | 15200 |
| 2022-11-09 | 22.19 | $22.36 | 23400 |
| 2022-11-08 | 22.17 | $22.82 | 11000 |
| 2022-11-07 | 22.13 | $22.26 | 14400 |
| 2022-11-04 | 22.15 | $22.23 | 28131 |
| 2022-11-03 | 22.19 | $22.10 | 21828 |
| 2022-11-02 | 22.26 | $22.64 | 25700 |
| 2022-11-01 | 22.31 | $22.25 | 28728 |
| 2022-10-31 | 22.39 | $22.67 | 52300 |
| 2022-10-28 | 22.46 | $22.62 | 12905 |
| 2022-10-27 | 22.54 | $22.10 | 15644 |
| 2022-10-26 | 22.66 | $22.09 | 11300 |
| 2022-10-25 | 22.77 | $22.26 | 16600 |
| 2022-10-24 | 22.86 | $22.00 | 25615 |
| 2022-10-21 | 22.94 | $21.51 | 16608 |
| 2022-10-20 | 23.06 | $21.51 | 8300 |
| 2022-10-19 | 23.21 | $22.08 | 16300 |
| 2022-10-18 | 23.32 | $21.85 | 21427 |
| 2022-10-17 | 23.44 | $22.14 | 10600 |
| 2022-10-14 | 23.54 | $22.23 | 18430 |
| 2022-10-13 | 23.64 | $22.06 | 20800 |
| 2022-10-12 | 23.75 | $21.91 | 26906 |
| 2022-10-11 | 23.88 | $22.09 | 18800 |
| 2022-10-10 | 24.01 | $22.67 | 18600 |
| 2022-10-07 | 24.11 | $23.04 | 11805 |
| 2022-10-06 | 24.18 | $23.46 | 12600 |
| 2022-10-05 | 24.21 | $23.62 | 13937 |
| 2022-10-04 | 24.24 | $23.91 | 19000 |
| 2022-10-03 | 24.25 | $24.01 | 16000 |
| 2022-09-30 | 24.25 | $24.21 | 117443 |
| 2022-09-29 | 24.26 | $24.49 | 13247 |
| 2022-09-28 | 24.25 | $24.29 | 31000 |
| 2022-09-27 | 24.24 | $24.07 | 12800 |
| 2022-09-26 | 24.27 | $23.63 | 14807 |
| 2022-09-23 | 24.31 | $23.99 | 9428 |
| 2022-09-22 | 24.34 | $24.37 | 16909 |
| 2022-09-21 | 24.34 | $24.29 | 9919 |
| 2022-09-20 | 24.33 | $24.26 | 10044 |
| 2022-09-19 | 24.36 | $24.21 | 17113 |
| 2022-09-16 | 24.40 | $24.12 | 17300 |
| 2022-09-15 | 24.45 | $24.37 | 11000 |
| 2022-09-14 | 24.50 | $24.50 | 20300 |
| 2022-09-13 | 24.56 | $24.71 | 30400 |
| 2022-09-12 | 24.61 | $24.65 | 10243 |
| 2022-09-09 | 24.67 | $24.36 | 9105 |
| 2022-09-08 | 24.73 | $24.21 | 13600 |
| 2022-09-07 | 24.80 | $24.15 | 10900 |
| 2022-09-06 | 24.88 | $24.04 | 15001 |
| 2022-09-02 | 24.97 | $24.10 | 11400 |
| 2022-09-01 | 25.08 | $24.33 | 16400 |
| 2022-08-31 | 25.19 | $24.26 | 32600 |
| 2022-08-30 | 25.32 | $24.24 | 8131 |
| 2022-08-29 | 25.43 | $24.51 | 8800 |
| 2022-08-26 | 25.49 | $24.56 | 9532 |
| 2022-08-25 | 25.53 | $24.50 | 6101 |
| 2022-08-24 | 25.57 | $24.35 | 14543 |
| 2022-08-23 | 25.59 | $24.22 | 40700 |
| 2022-08-22 | 25.61 | $24.79 | 6100 |
| 2022-08-19 | 25.60 | $24.99 | 6446 |
| 2022-08-18 | 25.59 | $25.24 | 12300 |
| 2022-08-17 | 25.54 | $25.38 | 17923 |
| 2022-08-16 | 25.48 | $25.70 | 9000 |
| 2022-08-15 | 25.41 | $25.70 | 20300 |
| 2022-08-12 | 25.33 | $25.67 | 5019 |
| 2022-08-11 | 25.25 | $25.70 | 14100 |
| 2022-08-10 | 25.15 | $25.57 | 10406 |
| 2022-08-09 | 25.06 | $25.69 | 7505 |
| 2022-08-08 | 24.98 | $25.90 | 18209 |
| 2022-08-05 | 24.90 | $26.21 | 23900 |
| 2022-08-04 | 24.80 | $26.62 | 36546 |
| 2022-08-03 | 24.68 | $26.76 | 30900 |
| 2022-08-02 | 24.56 | $26.49 | 39500 |
| 2022-08-01 | 24.45 | $25.70 | 14200 |
| 2022-07-29 | 24.40 | $25.51 | 49500 |
| 2022-07-28 | 24.34 | $25.16 | 15300 |
| 2022-07-27 | 24.31 | $24.73 | 10700 |
| 2022-07-26 | 24.31 | $24.60 | 11000 |
| 2022-07-25 | 24.30 | $24.70 | 11500 |
| 2022-07-22 | 24.29 | $24.70 | 11103 |
| 2022-07-21 | 24.26 | $24.36 | 7732 |
| 2022-07-20 | 24.24 | $24.22 | 14100 |
| 2022-07-19 | 24.22 | $24.24 | 22100 |
| 2022-07-18 | 24.18 | $24.06 | 29721 |
| 2022-07-15 | 24.16 | $24.00 | 5800 |
| 2022-07-14 | 24.17 | $23.76 | 16400 |
| 2022-07-13 | 24.17 | $23.79 | 27644 |
| 2022-07-12 | 24.19 | $24.15 | 8212 |
| 2022-07-11 | 24.22 | $24.25 | 6300 |
| 2022-07-08 | 24.25 | $24.29 | 9700 |
| 2022-07-07 | 24.30 | $24.22 | 17600 |
| 2022-07-06 | 24.36 | $24.31 | 9300 |
| 2022-07-05 | 24.42 | $24.31 | 10343 |
| 2022-07-01 | 24.47 | $24.59 | 10300 |
| 2022-06-30 | 24.50 | $24.38 | 29900 |
| 2022-06-29 | 24.56 | $24.58 | 5910 |
| 2022-06-28 | 24.61 | $24.67 | 22700 |
| 2022-06-27 | 24.68 | $24.51 | 12500 |
| 2022-06-24 | 24.73 | $24.40 | 13043 |
| 2022-06-23 | 24.77 | $24.07 | 22946 |
| 2022-06-22 | 24.80 | $23.94 | 13000 |
| 2022-06-21 | 24.82 | $23.80 | 20700 |
| 2022-06-17 | 24.85 | $23.55 | 22600 |
| 2022-06-16 | 24.91 | $23.72 | 14821 |
| 2022-06-15 | 24.96 | $24.08 | 17007 |
| 2022-06-14 | 24.97 | $23.81 | 20000 |
| 2022-06-13 | 25.01 | $24.07 | 19705 |
| 2022-06-10 | 25.01 | $24.82 | 41803 |
| 2022-06-09 | 25.00 | $24.89 | 18502 |
| 2022-06-08 | 25.01 | $25.34 | 12526 |
| 2022-06-07 | 24.99 | $25.45 | 14638 |
| 2022-06-06 | 24.96 | $25.44 | 9100 |
| 2022-06-03 | 24.94 | $25.35 | 16300 |
| 2022-06-02 | 24.94 | $25.15 | 33701 |
| 2022-06-01 | 24.96 | $25.46 | 5121 |
| 2022-05-31 | 24.96 | $25.74 | 53921 |
| 2022-05-27 | 24.95 | $25.94 | 10900 |
| 2022-05-26 | 24.94 | $25.51 | 15400 |
| 2022-05-25 | 24.94 | $25.32 | 10600 |
| 2022-05-24 | 24.92 | $24.55 | 8403 |
| 2022-05-23 | 24.97 | $24.44 | 9413 |
| 2022-05-20 | 25.02 | $24.43 | 9802 |
| 2022-05-19 | 25.07 | $24.61 | 10226 |
| 2022-05-18 | 25.11 | $24.72 | 17700 |
| 2022-05-17 | 25.15 | $24.43 | 19800 |
| 2022-05-16 | 25.20 | $24.52 | 21445 |
| 2022-05-13 | 25.24 | $24.11 | 33318 |
| 2022-05-12 | 25.31 | $24.64 | 22733 |
| 2022-05-11 | 25.36 | $25.04 | 40700 |
| 2022-05-10 | 25.38 | $24.93 | 33509 |
| 2022-05-09 | 25.40 | $24.85 | 19742 |
| 2022-05-06 | 25.45 | $25.06 | 22600 |
| 2022-05-05 | 25.47 | $25.35 | 8400 |
| 2022-05-04 | 25.49 | $25.47 | 19501 |
| 2022-05-03 | 25.50 | $25.63 | 30138 |
| 2022-05-02 | 25.52 | $25.53 | 20700 |
| 2022-04-29 | 25.55 | $25.60 | 60502 |
| 2022-04-28 | 25.58 | $25.57 | 47200 |
| 2022-04-27 | 25.62 | $24.99 | 30022 |
| 2022-04-26 | 25.68 | $25.42 | 73900 |
| 2022-04-25 | 25.70 | $25.45 | 25537 |
| 2022-04-22 | 25.72 | $25.46 | 8100 |
| 2022-04-21 | 25.75 | $25.47 | 31809 |
| 2022-04-20 | 25.77 | $25.44 | 8000 |
| 2022-04-19 | 25.79 | $25.46 | 14532 |
| 2022-04-18 | 25.81 | $25.36 | 18506 |
| 2022-04-14 | 25.84 | $25.45 | 12420 |
| 2022-04-13 | 25.88 | $25.58 | 55300 |
| 2022-04-12 | 25.90 | $25.48 | 15636 |
| 2022-04-11 | 25.90 | $25.46 | 56409 |
| 2022-04-08 | 25.90 | $25.73 | 44300 |
| 2022-04-07 | 25.91 | $25.55 | 9849 |
| 2022-04-06 | 25.95 | $25.62 | 15444 |
| 2022-04-05 | 25.98 | $25.67 | 11100 |
| 2022-04-04 | 25.99 | $26.18 | 23400 |
| 2022-04-01 | 25.99 | $26.14 | 5900 |
| 2022-03-31 | 26.00 | $26.21 | 61500 |
| 2022-03-30 | 26.02 | $26.20 | 12700 |
| 2022-03-29 | 26.04 | $26.20 | 43539 |
| 2022-03-28 | 26.08 | $25.98 | 31029 |
| 2022-03-25 | 26.11 | $25.82 | 13900 |
| 2022-03-24 | 26.15 | $26.09 | 57823 |
| 2022-03-23 | 26.18 | $25.80 | 10800 |
| 2022-03-22 | 26.22 | $25.87 | 10600 |
| 2022-03-21 | 26.26 | $25.89 | 8341 |
| 2022-03-18 | 26.30 | $25.97 | 63137 |
| 2022-03-17 | 26.33 | $26.13 | 138400 |
| 2022-03-16 | 26.34 | $25.95 | 74900 |
| 2022-03-15 | 26.37 | $25.54 | 15200 |
| 2022-03-14 | 26.39 | $25.46 | 38028 |
| 2022-03-11 | 26.42 | $26.00 | 66700 |
| 2022-03-10 | 26.43 | $26.23 | 10000 |
| 2022-03-09 | 26.44 | $26.17 | 26310 |
| 2022-03-08 | 26.45 | $26.06 | 17800 |
| 2022-03-07 | 26.47 | $26.10 | 19339 |
| 2022-03-04 | 26.49 | $26.33 | 23926 |
| 2022-03-03 | 26.51 | $26.51 | 30247 |
| 2022-03-02 | 26.53 | $26.69 | 157500 |
| 2022-03-01 | 26.53 | $26.91 | 21207 |
| 2022-02-28 | 26.52 | $26.70 | 44322 |
| 2022-02-25 | 26.52 | $26.64 | 24600 |
| 2022-02-24 | 26.52 | $26.64 | 14146 |
| 2022-02-23 | 26.52 | $26.68 | 10809 |
| 2022-02-22 | 26.54 | $26.65 | 18340 |
| 2022-02-18 | 26.55 | $26.70 | 8327 |
| 2022-02-17 | 26.56 | $26.59 | 31700 |
| 2022-02-16 | 26.58 | $26.31 | 25410 |
| 2022-02-15 | 26.61 | $26.40 | 23700 |
| 2022-02-14 | 26.63 | $26.09 | 15522 |
| 2022-02-11 | 26.68 | $26.00 | 31600 |
| 2022-02-10 | 26.73 | $26.18 | 24202 |
| 2022-02-09 | 26.76 | $26.48 | 18200 |
| 2022-02-08 | 26.78 | $26.30 | 14100 |
| 2022-02-07 | 26.81 | $26.50 | 9000 |
| 2022-02-04 | 26.83 | $26.46 | 15900 |
| 2022-02-03 | 26.86 | $26.75 | 11201 |
| 2022-02-02 | 26.86 | $26.90 | 44812 |
| 2022-02-01 | 26.86 | $26.77 | 12820 |
| 2022-01-31 | 26.88 | $26.74 | 13338 |
| 2022-01-28 | 26.90 | $26.62 | 30418 |
| 2022-01-27 | 26.93 | $26.65 | 21400 |
| 2022-01-26 | 26.95 | $26.68 | 129400 |
| 2022-01-25 | 26.97 | $26.94 | 13008 |
| 2022-01-24 | 26.98 | $26.95 | 14247 |
| 2022-01-21 | 26.99 | $26.93 | 14439 |
| 2022-01-20 | 27.00 | $26.86 | 9700 |
| 2022-01-19 | 27.02 | $26.92 | 13917 |
| 2022-01-18 | 27.02 | $26.88 | 12733 |
| 2022-01-14 | 27.03 | $27.03 | 9100 |
| 2022-01-13 | 27.02 | $26.99 | 18015 |
| 2022-01-12 | 27.02 | $26.84 | 29441 |
| 2022-01-11 | 27.02 | $26.96 | 25400 |
| 2022-01-10 | 27.05 | $26.89 | 30221 |
| 2022-01-07 | 27.07 | $26.92 | 10000 |
| 2022-01-06 | 27.10 | $26.93 | 22643 |
| 2022-01-05 | 27.13 | $26.81 | 29441 |
| 2022-01-04 | 27.17 | $26.95 | 14700 |
| 2022-01-03 | 27.20 | $27.13 | 27347 |
| 2021-12-31 | 27.22 | $27.20 | 22133 |
| 2021-12-30 | 27.24 | $27.16 | 5626 |
| 2021-12-29 | 27.26 | $27.08 | 8501 |
| 2021-12-28 | 27.29 | $27.04 | 26000 |
| 2021-12-27 | 27.32 | $27.03 | 17100 |
| 2021-12-23 | 27.35 | $27.28 | 11700 |
| 2021-12-22 | 27.37 | $27.18 | 11614 |
| 2021-12-21 | 27.40 | $27.10 | 11100 |
| 2021-12-20 | 27.43 | $27.02 | 21726 |
| 2021-12-17 | 27.46 | $26.99 | 12300 |
| 2021-12-16 | 27.48 | $26.97 | 13729 |
| 2021-12-15 | 27.50 | $26.89 | 37200 |
| 2021-12-14 | 27.52 | $26.91 | 19900 |
| 2021-12-13 | 27.53 | $27.51 | 31925 |
| 2021-12-10 | 27.53 | $27.31 | 13400 |
| 2021-12-09 | 27.53 | $27.56 | 8500 |
| 2021-12-08 | 27.53 | $27.43 | 11628 |
| 2021-12-07 | 27.55 | $27.59 | 9804 |
| 2021-12-06 | 27.57 | $27.55 | 7300 |
| 2021-12-03 | 27.59 | $27.60 | 8242 |
| 2021-12-02 | 27.61 | $27.60 | 8100 |
| 2021-12-01 | 27.63 | $27.65 | 93100 |
| 2021-11-30 | 27.64 | $27.66 | 38844 |
| 2021-11-29 | 27.65 | $27.61 | 11139 |
| 2021-11-26 | 27.67 | $27.57 | 8216 |
| 2021-11-24 | 27.69 | $27.71 | 19924 |
| 2021-11-23 | 27.71 | $27.70 | 11006 |
| 2021-11-22 | 27.72 | $27.70 | 20600 |
| 2021-11-19 | 27.74 | $27.64 | 20000 |
| 2021-11-18 | 27.76 | $27.52 | 11443 |
| 2021-11-17 | 27.78 | $27.27 | 10548 |
| 2021-11-16 | 27.81 | $27.26 | 9600 |
| 2021-11-15 | 27.85 | $27.24 | 6505 |
| 2021-11-12 | 27.88 | $27.34 | 8600 |
| 2021-11-11 | 27.90 | $27.36 | 9829 |
| 2021-11-10 | 27.93 | $27.58 | 14643 |
| 2021-11-09 | 27.94 | $27.91 | 94300 |
| 2021-11-08 | 27.93 | $27.90 | 10500 |
| 2021-11-05 | 27.91 | $27.93 | 17520 |
| 2021-11-04 | 27.88 | $28.00 | 17100 |
| 2021-11-03 | 27.84 | $28.04 | 9600 |
| 2021-11-02 | 27.80 | $27.94 | 10615 |
| 2021-11-01 | 27.76 | $27.83 | 27400 |
| 2021-10-29 | 27.73 | $27.93 | 11700 |
| 2021-10-28 | 27.73 | $28.04 | 6409 |
| 2021-10-27 | 27.71 | $28.08 | 15343 |
| 2021-10-26 | 27.70 | $27.97 | 7208 |
| 2021-10-25 | 27.68 | $28.00 | 11000 |
| 2021-10-22 | 27.67 | $27.96 | 7327 |
| 2021-10-21 | 27.67 | $28.04 | 8200 |
| 2021-10-20 | 27.65 | $27.83 | 19600 |
| 2021-10-19 | 27.66 | $28.06 | 21900 |
| 2021-10-18 | 27.63 | $27.94 | 10317 |
| 2021-10-15 | 27.62 | $27.69 | 16807 |
| 2021-10-14 | 27.62 | $27.88 | 32221 |
| 2021-10-13 | 27.61 | $27.86 | 14800 |
| 2021-10-12 | 27.60 | $27.71 | 4836 |
| 2021-10-11 | 27.60 | $27.37 | 4333 |
| 2021-10-08 | 27.63 | $27.34 | 17426 |
| 2021-10-07 | 27.67 | $27.24 | 9400 |
| 2021-10-06 | 27.71 | $27.25 | 5000 |
| 2021-10-05 | 27.76 | $27.17 | 9500 |
| 2021-10-04 | 27.80 | $27.31 | 10000 |
| 2021-10-01 | 27.85 | $27.80 | 11704 |
| 2021-09-30 | 27.87 | $27.68 | 80205 |
| 2021-09-29 | 27.89 | $27.91 | 12613 |
| 2021-09-28 | 27.90 | $27.55 | 21100 |
| 2021-09-27 | 27.93 | $27.88 | 10824 |
| 2021-09-24 | 27.95 | $27.80 | 9500 |
| 2021-09-23 | 27.96 | $27.79 | 21000 |
| 2021-09-22 | 27.98 | $27.88 | 11900 |
| 2021-09-21 | 28.00 | $27.60 | 8747 |
| 2021-09-20 | 28.02 | $27.67 | 12000 |
| 2021-09-17 | 28.05 | $27.72 | 9447 |
| 2021-09-16 | 28.07 | $27.72 | 10500 |
| 2021-09-15 | 28.08 | $27.59 | 10700 |
| 2021-09-14 | 28.11 | $27.63 | 8700 |
| 2021-09-13 | 28.14 | $28.09 | 6141 |
| 2021-09-10 | 28.14 | $28.20 | 13016 |
| 2021-09-09 | 28.13 | $28.05 | 16520 |
| 2021-09-08 | 28.13 | $28.07 | 10000 |
| 2021-09-07 | 28.13 | $28.09 | 5636 |
| 2021-09-03 | 28.14 | $28.28 | 6103 |
| 2021-09-02 | 28.14 | $28.20 | 17000 |
| 2021-09-01 | 28.15 | $28.17 | 12607 |
| 2021-08-31 | 28.15 | $28.00 | 56200 |
| 2021-08-30 | 28.15 | $28.17 | 14603 |
| 2021-08-27 | 28.14 | $28.20 | 12600 |
| 2021-08-26 | 28.13 | $28.11 | 5000 |
| 2021-08-25 | 28.12 | $28.20 | 9200 |
| 2021-08-24 | 28.12 | $28.15 | 15934 |
| 2021-08-23 | 28.11 | $28.15 | 4900 |
| 2021-08-20 | 28.11 | $28.15 | 14500 |
| 2021-08-19 | 28.11 | $28.14 | 10300 |
| 2021-08-18 | 28.10 | $27.94 | 110642 |
| 2021-08-17 | 28.12 | $28.20 | 10616 |
| 2021-08-16 | 28.12 | $28.20 | 15630 |
| 2021-08-13 | 28.12 | $28.18 | 12023 |
| 2021-08-12 | 28.12 | $27.98 | 33645 |
| 2021-08-11 | 28.12 | $28.06 | 8810 |
| 2021-08-10 | 28.11 | $28.04 | 6536 |
| 2021-08-09 | 28.11 | $28.20 | 8500 |
| 2021-08-06 | 28.10 | $28.44 | 12719 |
| 2021-08-05 | 28.08 | $28.31 | 12037 |
| 2021-08-04 | 28.09 | $28.15 | 10141 |
| 2021-08-03 | 28.10 | $28.04 | 21648 |
| 2021-08-02 | 28.11 | $28.00 | 14028 |
| 2021-07-30 | 28.11 | $27.97 | 16503 |
| 2021-07-29 | 28.11 | $27.95 | 15822 |
| 2021-07-28 | 28.11 | $28.05 | 9734 |
| 2021-07-27 | 28.11 | $28.05 | 11000 |
| 2021-07-26 | 28.11 | $28.19 | 13240 |
| 2021-07-23 | 28.09 | $28.14 | 9500 |
| 2021-07-22 | 28.08 | $28.00 | 9646 |
| 2021-07-21 | 28.08 | $28.30 | 9140 |
| 2021-07-20 | 28.07 | $28.19 | 15500 |
| 2021-07-19 | 28.07 | $28.13 | 12831 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
25.56
2026-07-16
Close Price
$25.50
Vol: 101
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.18
Average
25.20
Maximum
28.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.56 | $25.50 | 101 |
| 2026-07-15 | 25.56 | $25.50 | 15500 |
| 2026-07-14 | 25.57 | $25.51 | 6500 |
| 2026-07-13 | 25.58 | $25.50 | 14018 |
| 2026-07-10 | 25.59 | $25.46 | 15500 |
| 2026-07-09 | 25.60 | $25.50 | 7600 |
| 2026-07-08 | 25.61 | $25.49 | 5720 |
| 2026-07-07 | 25.62 | $25.52 | 6919 |
| 2026-07-06 | 25.63 | $25.52 | 8964 |
| 2026-07-02 | 25.64 | $25.43 | 6936 |
| 2026-07-01 | 25.67 | $25.50 | 11900 |
| 2026-06-30 | 25.68 | $25.49 | 296321 |
| 2026-06-29 | 25.71 | $25.51 | 15600 |
| 2026-06-26 | 25.73 | $25.56 | 13500 |
| 2026-06-25 | 25.74 | $25.54 | 52617 |
| 2026-06-24 | 25.76 | $25.55 | 101413 |
| 2026-06-23 | 25.79 | $25.35 | 11400 |
| 2026-06-22 | 25.83 | $25.39 | 16922 |
| 2026-06-18 | 25.88 | $25.51 | 13800 |
| 2026-06-17 | 25.92 | $25.59 | 6307 |
| 2026-06-16 | 25.95 | $25.56 | 12800 |
| 2026-06-15 | 25.99 | $25.62 | 16400 |
| 2026-06-12 | 26.03 | $26.08 | 5849 |
| 2026-06-11 | 26.03 | $26.01 | 16914 |
| 2026-06-10 | 26.03 | $26.05 | 62608 |
| 2026-06-09 | 26.03 | $25.99 | 42603 |
| 2026-06-08 | 26.03 | $25.97 | 13800 |
| 2026-06-05 | 26.04 | $26.03 | 50233 |
| 2026-06-04 | 26.04 | $25.98 | 74600 |
| 2026-06-03 | 26.05 | $25.98 | 12200 |
| 2026-06-02 | 26.05 | $26.03 | 26302 |
| 2026-06-01 | 26.06 | $25.98 | 17200 |
| 2026-05-29 | 26.06 | $25.95 | 16400 |
| 2026-05-28 | 26.08 | $26.04 | 5700 |
| 2026-05-27 | 26.08 | $26.01 | 17400 |
| 2026-05-26 | 26.09 | $26.07 | 6900 |
| 2026-05-22 | 26.09 | $26.11 | 5211 |
| 2026-05-21 | 26.09 | $26.10 | 10509 |
| 2026-05-20 | 26.09 | $26.20 | 10800 |
| 2026-05-19 | 26.07 | $26.11 | 7943 |
| 2026-05-18 | 26.07 | $26.06 | 6700 |
| 2026-05-15 | 26.07 | $26.09 | 25815 |
| 2026-05-14 | 26.07 | $25.98 | 166500 |
| 2026-05-13 | 26.08 | $26.19 | 3600 |
| 2026-05-12 | 26.07 | $26.18 | 24800 |
| 2026-05-11 | 26.06 | $26.24 | 16400 |
| 2026-05-08 | 26.04 | $26.32 | 10900 |
| 2026-05-07 | 26.01 | $26.11 | 7800 |
| 2026-05-06 | 26.00 | $26.11 | 9100 |
| 2026-05-05 | 25.98 | $26.04 | 4905 |
| 2026-05-04 | 25.98 | $26.08 | 5300 |
| 2026-05-01 | 25.97 | $26.08 | 4400 |
| 2026-04-30 | 25.96 | $26.13 | 14400 |
| 2026-04-29 | 25.94 | $25.96 | 4600 |
| 2026-04-28 | 25.93 | $25.96 | 5036 |
| 2026-04-27 | 25.93 | $25.96 | 4721 |
| 2026-04-24 | 25.93 | $25.97 | 6300 |
| 2026-04-23 | 25.92 | $25.89 | 10600 |
| 2026-04-22 | 25.93 | $25.80 | 154645 |
| 2026-04-21 | 25.94 | $25.77 | 15329 |
| 2026-04-20 | 25.96 | $25.89 | 14946 |
| 2026-04-17 | 25.97 | $25.97 | 13908 |
| 2026-04-16 | 25.97 | $25.95 | 14143 |
| 2026-04-15 | 25.97 | $26.03 | 40900 |
| 2026-04-14 | 25.96 | $26.11 | 49400 |
| 2026-04-13 | 25.95 | $26.05 | 8900 |
| 2026-04-10 | 25.94 | $26.18 | 9643 |
| 2026-04-09 | 25.91 | $26.12 | 10100 |
| 2026-04-08 | 25.89 | $26.11 | 5400 |
| 2026-04-07 | 25.86 | $26.04 | 6404 |
| 2026-04-06 | 25.85 | $26.03 | 10816 |
| 2026-04-02 | 25.83 | $26.00 | 19829 |
| 2026-04-01 | 25.81 | $26.01 | 30349 |
| 2026-03-31 | 25.79 | $26.08 | 646300 |
| 2026-03-30 | 25.76 | $25.66 | 17700 |
| 2026-03-27 | 25.77 | $25.59 | 27200 |
| 2026-03-26 | 25.79 | $25.70 | 28100 |
| 2026-03-25 | 25.79 | $25.70 | 16738 |
| 2026-03-24 | 25.80 | $25.65 | 40528 |
| 2026-03-23 | 25.82 | $25.61 | 22800 |
| 2026-03-20 | 25.84 | $25.59 | 629500 |
| 2026-03-19 | 25.87 | $25.62 | 285400 |
| 2026-03-18 | 25.90 | $25.73 | 5500 |
| 2026-03-17 | 25.91 | $25.84 | 13627 |
| 2026-03-16 | 25.92 | $25.71 | 14219 |
| 2026-03-13 | 25.94 | $25.74 | 20514 |
| 2026-03-12 | 25.97 | $26.15 | 17330 |
| 2026-03-11 | 25.95 | $26.10 | 11800 |
| 2026-03-10 | 25.93 | $26.00 | 15536 |
| 2026-03-09 | 25.92 | $26.02 | 8000 |
| 2026-03-06 | 25.91 | $25.94 | 19926 |
| 2026-03-05 | 25.91 | $26.00 | 5616 |
| 2026-03-04 | 25.90 | $26.03 | 6500 |
| 2026-03-03 | 25.89 | $25.91 | 11300 |
| 2026-03-02 | 25.88 | $25.92 | 22626 |
| 2026-02-27 | 25.88 | $25.74 | 99323 |
| 2026-02-26 | 25.89 | $25.91 | 2900 |
| 2026-02-25 | 25.89 | $25.89 | 7016 |
| 2026-02-24 | 25.89 | $25.90 | 8300 |
| 2026-02-23 | 25.89 | $25.94 | 9242 |
| 2026-02-20 | 25.89 | $25.94 | 4700 |
| 2026-02-19 | 25.88 | $25.98 | 8747 |
| 2026-02-18 | 25.87 | $25.98 | 7100 |
| 2026-02-17 | 25.86 | $25.97 | 16021 |
| 2026-02-13 | 25.85 | $25.88 | 10300 |
| 2026-02-12 | 25.84 | $25.98 | 6834 |
| 2026-02-11 | 25.83 | $25.99 | 5500 |
| 2026-02-10 | 25.81 | $25.85 | 8835 |
| 2026-02-09 | 25.81 | $25.88 | 9800 |
| 2026-02-06 | 25.80 | $25.91 | 9700 |
| 2026-02-05 | 25.79 | $25.81 | 9300 |
| 2026-02-04 | 25.79 | $25.90 | 6300 |
| 2026-02-03 | 25.77 | $25.92 | 8343 |
| 2026-02-02 | 25.76 | $25.88 | 7100 |
| 2026-01-30 | 25.75 | $25.86 | 11800 |
| 2026-01-29 | 25.73 | $25.84 | 7500 |
| 2026-01-28 | 25.72 | $25.85 | 6521 |
| 2026-01-27 | 25.71 | $25.88 | 5100 |
| 2026-01-26 | 25.69 | $25.93 | 8500 |
| 2026-01-23 | 25.67 | $25.92 | 8100 |
| 2026-01-22 | 25.64 | $25.88 | 24000 |
| 2026-01-21 | 25.62 | $25.90 | 84100 |
| 2026-01-20 | 25.59 | $25.60 | 20132 |
| 2026-01-16 | 25.58 | $25.56 | 4747 |
| 2026-01-15 | 25.59 | $25.60 | 5020 |
| 2026-01-14 | 25.59 | $25.58 | 9009 |
| 2026-01-13 | 25.59 | $25.58 | 6600 |
| 2026-01-12 | 25.59 | $25.56 | 11800 |
| 2026-01-09 | 25.59 | $25.55 | 12345 |
| 2026-01-08 | 25.59 | $25.54 | 4530 |
| 2026-01-07 | 25.60 | $25.58 | 8000 |
| 2026-01-06 | 25.60 | $25.55 | 15048 |
| 2026-01-05 | 25.61 | $25.58 | 9300 |
| 2026-01-02 | 25.61 | $25.58 | 41500 |
| 2025-12-31 | 25.61 | $25.45 | 466933 |
| 2025-12-30 | 25.63 | $25.55 | 175522 |
| 2025-12-29 | 25.64 | $25.55 | 41316 |
| 2025-12-26 | 25.65 | $25.50 | 16000 |
| 2025-12-24 | 25.66 | $25.53 | 10515 |
| 2025-12-23 | 25.68 | $25.59 | 33043 |
| 2025-12-22 | 25.68 | $25.65 | 31100 |
| 2025-12-19 | 25.69 | $25.55 | 32404 |
| 2025-12-18 | 25.70 | $25.57 | 18200 |
| 2025-12-17 | 25.72 | $25.60 | 20011 |
| 2025-12-16 | 25.73 | $25.55 | 79000 |
| 2025-12-15 | 25.75 | $25.51 | 20040 |
| 2025-12-12 | 25.77 | $25.86 | 13600 |
| 2025-12-11 | 25.76 | $25.89 | 16449 |
| 2025-12-10 | 25.75 | $25.80 | 10028 |
| 2025-12-09 | 25.75 | $25.83 | 34200 |
| 2025-12-08 | 25.74 | $25.78 | 8833 |
| 2025-12-05 | 25.73 | $25.79 | 10100 |
| 2025-12-04 | 25.73 | $25.78 | 10735 |
| 2025-12-03 | 25.72 | $25.72 | 10400 |
| 2025-12-02 | 25.72 | $25.73 | 24700 |
| 2025-12-01 | 25.72 | $25.74 | 13800 |
| 2025-11-28 | 25.72 | $25.70 | 47946 |
| 2025-11-26 | 25.72 | $25.70 | 13615 |
| 2025-11-25 | 25.72 | $25.72 | 9600 |
| 2025-11-24 | 25.72 | $25.70 | 5718 |
| 2025-11-21 | 25.72 | $25.76 | 9400 |
| 2025-11-20 | 25.72 | $25.73 | 11500 |
| 2025-11-19 | 25.72 | $25.73 | 8700 |
| 2025-11-18 | 25.72 | $25.68 | 5700 |
| 2025-11-17 | 25.72 | $25.76 | 3200 |
| 2025-11-14 | 25.72 | $25.79 | 4200 |
| 2025-11-13 | 25.71 | $25.70 | 12700 |
| 2025-11-12 | 25.71 | $25.81 | 3900 |
| 2025-11-11 | 25.70 | $25.77 | 1502 |
| 2025-11-10 | 25.70 | $25.69 | 2825 |
| 2025-11-07 | 25.70 | $25.72 | 6731 |
| 2025-11-06 | 25.69 | $25.70 | 15400 |
| 2025-11-05 | 25.69 | $25.70 | 12421 |
| 2025-11-04 | 25.69 | $25.67 | 4300 |
| 2025-11-03 | 25.70 | $25.67 | 16500 |
| 2025-10-31 | 25.70 | $25.61 | 25900 |
| 2025-10-30 | 25.71 | $25.64 | 5700 |
| 2025-10-29 | 25.71 | $25.62 | 5014 |
| 2025-10-28 | 25.72 | $25.66 | 9442 |
| 2025-10-27 | 25.73 | $25.86 | 11000 |
| 2025-10-24 | 25.72 | $25.76 | 3405 |
| 2025-10-23 | 25.71 | $25.68 | 7501 |
| 2025-10-22 | 25.72 | $25.79 | 6500 |
| 2025-10-21 | 25.71 | $25.84 | 6900 |
| 2025-10-20 | 25.69 | $25.88 | 5747 |
| 2025-10-17 | 25.67 | $25.85 | 6309 |
| 2025-10-16 | 25.66 | $25.70 | 6700 |
| 2025-10-15 | 25.65 | $25.66 | 3120 |
| 2025-10-14 | 25.65 | $25.74 | 2700 |
| 2025-10-13 | 25.64 | $25.71 | 3200 |
| 2025-10-10 | 25.63 | $25.61 | 17000 |
| 2025-10-09 | 25.64 | $25.59 | 4123 |
| 2025-10-08 | 25.64 | $25.64 | 189800 |
| 2025-10-07 | 25.64 | $25.80 | 6007 |
| 2025-10-06 | 25.62 | $25.75 | 5235 |
| 2025-10-03 | 25.61 | $25.63 | 5400 |
| 2025-10-02 | 25.61 | $25.59 | 5647 |
| 2025-10-01 | 25.61 | $25.60 | 27603 |
| 2025-09-30 | 25.61 | $25.50 | 100100 |
| 2025-09-29 | 25.62 | $25.48 | 16517 |
| 2025-09-26 | 25.64 | $25.61 | 236825 |
| 2025-09-25 | 25.64 | $25.63 | 9200 |
| 2025-09-24 | 25.64 | $25.63 | 11100 |
| 2025-09-23 | 25.65 | $25.67 | 15833 |
| 2025-09-22 | 25.64 | $25.67 | 15100 |
| 2025-09-19 | 25.64 | $25.64 | 26208 |
| 2025-09-18 | 25.64 | $25.53 | 9500 |
| 2025-09-17 | 25.65 | $25.56 | 18500 |
| 2025-09-16 | 25.66 | $25.36 | 13221 |
| 2025-09-15 | 25.69 | $25.35 | 15500 |
| 2025-09-12 | 25.73 | $25.85 | 14800 |
| 2025-09-11 | 25.72 | $25.87 | 13909 |
| 2025-09-10 | 25.70 | $25.81 | 14500 |
| 2025-09-09 | 25.69 | $25.70 | 31900 |
| 2025-09-08 | 25.69 | $25.70 | 10100 |
| 2025-09-05 | 25.69 | $25.69 | 11400 |
| 2025-09-04 | 25.69 | $25.73 | 17200 |
| 2025-09-03 | 25.68 | $25.76 | 13800 |
| 2025-09-02 | 25.67 | $25.68 | 24200 |
| 2025-08-29 | 25.67 | $25.51 | 102043 |
| 2025-08-28 | 25.69 | $25.65 | 18700 |
| 2025-08-27 | 25.69 | $25.64 | 20800 |
| 2025-08-26 | 25.70 | $25.70 | 39900 |
| 2025-08-25 | 25.70 | $25.70 | 14206 |
| 2025-08-22 | 25.70 | $25.79 | 10300 |
| 2025-08-21 | 25.69 | $25.75 | 6700 |
| 2025-08-20 | 25.68 | $25.68 | 18400 |
| 2025-08-19 | 25.68 | $25.70 | 135500 |
| 2025-08-18 | 25.68 | $25.70 | 11300 |
| 2025-08-15 | 25.68 | $25.65 | 14900 |
| 2025-08-14 | 25.68 | $25.64 | 7300 |
| 2025-08-13 | 25.69 | $25.70 | 12900 |
| 2025-08-12 | 25.69 | $25.63 | 6300 |
| 2025-08-11 | 25.69 | $25.68 | 6700 |
| 2025-08-08 | 25.69 | $25.93 | 3400 |
| 2025-08-07 | 25.67 | $25.64 | 6500 |
| 2025-08-06 | 25.67 | $25.69 | 8900 |
| 2025-08-05 | 25.67 | $25.76 | 5900 |
| 2025-08-04 | 25.66 | $25.87 | 18700 |
| 2025-08-01 | 25.64 | $25.83 | 33300 |
| 2025-07-31 | 25.62 | $26.13 | 61200 |
| 2025-07-30 | 25.56 | $25.62 | 5800 |
| 2025-07-29 | 25.56 | $25.61 | 10300 |
| 2025-07-28 | 25.55 | $25.49 | 9800 |
| 2025-07-25 | 25.56 | $25.42 | 4900 |
| 2025-07-24 | 25.57 | $25.44 | 4400 |
| 2025-07-23 | 25.59 | $25.46 | 11800 |
| 2025-07-22 | 25.60 | $25.58 | 5300 |
| 2025-07-21 | 25.60 | $25.52 | 12800 |
| 2025-07-18 | 25.61 | $25.80 | 9800 |
| 2025-07-17 | 25.59 | $25.68 | 9100 |
| 2025-07-16 | 25.58 | $25.79 | 12400 |
| 2025-07-15 | 25.56 | $25.75 | 14700 |
| 2025-07-14 | 25.54 | $25.68 | 15100 |
| 2025-07-11 | 25.53 | $25.74 | 14700 |
| 2025-07-10 | 25.50 | $25.74 | 8100 |
| 2025-07-09 | 25.48 | $25.57 | 10900 |
| 2025-07-08 | 25.47 | $25.59 | 14200 |
| 2025-07-07 | 25.46 | $25.45 | 43300 |
| 2025-07-03 | 25.46 | $26.13 | 41900 |
| 2025-07-02 | 25.39 | $25.63 | 39700 |
| 2025-07-01 | 25.36 | $25.60 | 15300 |
| 2025-06-30 | 25.33 | $25.16 | 242100 |
| 2025-06-27 | 25.35 | $25.12 | 43300 |
| 2025-06-26 | 25.38 | $25.29 | 10400 |
| 2025-06-25 | 25.39 | $25.25 | 26200 |
| 2025-06-24 | 25.40 | $25.34 | 11400 |
| 2025-06-23 | 25.41 | $25.34 | 13100 |
| 2025-06-20 | 25.41 | $25.30 | 429800 |
| 2025-06-18 | 25.43 | $25.25 | 26200 |
| 2025-06-17 | 25.44 | $25.29 | 25200 |
| 2025-06-16 | 25.46 | $25.25 | 23700 |
| 2025-06-13 | 25.48 | $25.20 | 24200 |
| 2025-06-12 | 25.51 | $25.62 | 13600 |
| 2025-06-11 | 25.50 | $25.69 | 4800 |
| 2025-06-10 | 25.48 | $25.53 | 11000 |
| 2025-06-09 | 25.48 | $25.51 | 6300 |
| 2025-06-06 | 25.47 | $25.60 | 5200 |
| 2025-06-05 | 25.46 | $25.65 | 14700 |
| 2025-06-04 | 25.44 | $25.54 | 6400 |
| 2025-06-03 | 25.43 | $25.60 | 17400 |
| 2025-06-02 | 25.41 | $25.52 | 5600 |
| 2025-05-30 | 25.40 | $25.59 | 135600 |
| 2025-05-29 | 25.38 | $25.60 | 13100 |
| 2025-05-28 | 25.36 | $25.60 | 10900 |
| 2025-05-27 | 25.33 | $25.47 | 16000 |
| 2025-05-23 | 25.32 | $25.48 | 5100 |
| 2025-05-22 | 25.30 | $25.31 | 18700 |
| 2025-05-21 | 25.30 | $25.35 | 4400 |
| 2025-05-20 | 25.29 | $25.50 | 6300 |
| 2025-05-19 | 25.27 | $25.53 | 6300 |
| 2025-05-16 | 25.24 | $25.48 | 6000 |
| 2025-05-15 | 25.22 | $25.43 | 12300 |
| 2025-05-14 | 25.20 | $25.27 | 7600 |
| 2025-05-13 | 25.19 | $25.30 | 14600 |
| 2025-05-12 | 25.18 | $25.25 | 84000 |
| 2025-05-09 | 25.17 | $25.22 | 35000 |
| 2025-05-08 | 25.17 | $25.16 | 26400 |
| 2025-05-07 | 25.17 | $25.17 | 30200 |
| 2025-05-06 | 25.17 | $25.17 | 50000 |
| 2025-05-05 | 25.17 | $25.16 | 33100 |
| 2025-05-02 | 25.17 | $25.17 | 5600 |
| 2025-05-01 | 25.17 | $25.12 | 7300 |
| 2025-04-30 | 25.17 | $25.15 | 9800 |
| 2025-04-29 | 25.17 | $25.16 | 59600 |
| 2025-04-28 | 25.18 | $25.15 | 404000 |
| 2025-04-25 | 25.18 | $25.07 | 7400 |
| 2025-04-24 | 25.19 | $25.20 | 5600 |
| 2025-04-23 | 25.19 | $25.26 | 6600 |
| 2025-04-22 | 25.18 | $25.15 | 8700 |
| 2025-04-21 | 25.18 | $25.07 | 8300 |
| 2025-04-17 | 25.20 | $25.07 | 3800 |
| 2025-04-16 | 25.21 | $25.05 | 89900 |
| 2025-04-15 | 25.23 | $25.04 | 155400 |
| 2025-04-14 | 25.25 | $25.00 | 38800 |
| 2025-04-11 | 25.27 | $25.00 | 94200 |
| 2025-04-10 | 25.30 | $24.97 | 60000 |
| 2025-04-09 | 25.33 | $25.32 | 213600 |
| 2025-04-08 | 25.34 | $24.95 | 20800 |
| 2025-04-07 | 25.38 | $24.80 | 33200 |
| 2025-04-04 | 25.44 | $25.21 | 90300 |
| 2025-04-03 | 25.46 | $25.10 | 36500 |
| 2025-04-02 | 25.50 | $25.22 | 109100 |
| 2025-04-01 | 25.53 | $25.26 | 21600 |
| 2025-03-31 | 25.56 | $25.20 | 129900 |
| 2025-03-28 | 25.59 | $25.35 | 12900 |
| 2025-03-27 | 25.62 | $25.34 | 22000 |
| 2025-03-26 | 25.65 | $25.45 | 10500 |
| 2025-03-25 | 25.67 | $25.51 | 74100 |
| 2025-03-24 | 25.69 | $25.76 | 3700 |
| 2025-03-21 | 25.68 | $25.78 | 4100 |
| 2025-03-20 | 25.67 | $25.66 | 5700 |
| 2025-03-19 | 25.67 | $25.72 | 83800 |
| 2025-03-18 | 25.66 | $25.72 | 7200 |
| 2025-03-17 | 25.66 | $25.61 | 10700 |
| 2025-03-14 | 25.66 | $25.47 | 27200 |
| 2025-03-13 | 25.68 | $25.81 | 52400 |
| 2025-03-12 | 25.67 | $25.87 | 15200 |
| 2025-03-11 | 25.65 | $25.64 | 19000 |
| 2025-03-10 | 25.65 | $25.60 | 17100 |
| 2025-03-07 | 25.65 | $25.57 | 23000 |
| 2025-03-06 | 25.66 | $25.61 | 20600 |
| 2025-03-05 | 25.67 | $25.57 | 17400 |
| 2025-03-04 | 25.68 | $25.62 | 18300 |
| 2025-03-03 | 25.69 | $25.80 | 4500 |
| 2025-02-28 | 25.67 | $25.85 | 16200 |
| 2025-02-27 | 25.66 | $25.90 | 16100 |
| 2025-02-26 | 25.63 | $26.00 | 20532 |
| 2025-02-25 | 25.59 | $25.82 | 13243 |
| 2025-02-24 | 25.57 | $25.78 | 5700 |
| 2025-02-21 | 25.54 | $25.65 | 12343 |
| 2025-02-20 | 25.53 | $25.66 | 6100 |
| 2025-02-19 | 25.52 | $25.66 | 6145 |
| 2025-02-18 | 25.50 | $25.66 | 5743 |
| 2025-02-14 | 25.49 | $25.58 | 4221 |
| 2025-02-13 | 25.48 | $25.56 | 240100 |
| 2025-02-12 | 25.47 | $25.57 | 6527 |
| 2025-02-11 | 25.46 | $25.62 | 7800 |
| 2025-02-10 | 25.44 | $25.62 | 3900 |
| 2025-02-07 | 25.42 | $25.47 | 5548 |
| 2025-02-06 | 25.42 | $25.48 | 7741 |
| 2025-02-05 | 25.41 | $25.45 | 5100 |
| 2025-02-04 | 25.41 | $25.48 | 8700 |
| 2025-02-03 | 25.40 | $25.44 | 18400 |
| 2025-01-31 | 25.40 | $25.30 | 31200 |
| 2025-01-30 | 25.41 | $25.58 | 7400 |
| 2025-01-29 | 25.39 | $25.53 | 7121 |
| 2025-01-28 | 25.38 | $25.43 | 5316 |
| 2025-01-27 | 25.37 | $25.60 | 10300 |
| 2025-01-24 | 25.35 | $25.49 | 4800 |
| 2025-01-23 | 25.33 | $25.41 | 9824 |
| 2025-01-22 | 25.32 | $25.38 | 6124 |
| 2025-01-21 | 25.32 | $25.36 | 10424 |
| 2025-01-17 | 25.31 | $25.29 | 9217 |
| 2025-01-16 | 25.31 | $25.28 | 7542 |
| 2025-01-15 | 25.32 | $25.23 | 7400 |
| 2025-01-14 | 25.32 | $25.18 | 8500 |
| 2025-01-13 | 25.34 | $25.16 | 16432 |
| 2025-01-10 | 25.36 | $25.18 | 17234 |
| 2025-01-08 | 25.38 | $25.19 | 22000 |
| 2025-01-07 | 25.40 | $25.21 | 14516 |
| 2025-01-06 | 25.42 | $25.24 | 10900 |
| 2025-01-03 | 25.44 | $25.25 | 12300 |
| 2025-01-02 | 25.46 | $25.27 | 12833 |
| 2024-12-31 | 25.48 | $25.22 | 136800 |
| 2024-12-30 | 25.50 | $25.49 | 31442 |
| 2024-12-27 | 25.50 | $25.40 | 13831 |
| 2024-12-26 | 25.51 | $25.37 | 7900 |
| 2024-12-24 | 25.53 | $25.31 | 14115 |
| 2024-12-23 | 25.55 | $25.35 | 13200 |
| 2024-12-20 | 25.57 | $25.46 | 7412 |
| 2024-12-19 | 25.59 | $25.35 | 26700 |
| 2024-12-18 | 25.61 | $25.38 | 26700 |
| 2024-12-17 | 25.64 | $25.52 | 15300 |
| 2024-12-16 | 25.65 | $25.42 | 11600 |
| 2024-12-13 | 25.67 | $25.26 | 30500 |
| 2024-12-12 | 25.72 | $25.71 | 17300 |
| 2024-12-11 | 25.72 | $25.78 | 32600 |
| 2024-12-10 | 25.71 | $25.66 | 9129 |
| 2024-12-09 | 25.71 | $25.78 | 10700 |
| 2024-12-06 | 25.71 | $25.83 | 11400 |
| 2024-12-05 | 25.69 | $25.77 | 7326 |
| 2024-12-04 | 25.69 | $25.85 | 23614 |
| 2024-12-03 | 25.67 | $25.64 | 13524 |
| 2024-12-02 | 25.67 | $25.64 | 14000 |
| 2024-11-29 | 25.68 | $25.54 | 120400 |
| 2024-11-27 | 25.69 | $25.64 | 12805 |
| 2024-11-26 | 25.69 | $25.57 | 48513 |
| 2024-11-25 | 25.71 | $25.70 | 5403 |
| 2024-11-22 | 25.71 | $25.77 | 16303 |
| 2024-11-21 | 25.70 | $25.78 | 9511 |
| 2024-11-20 | 25.69 | $25.76 | 9932 |
| 2024-11-19 | 25.69 | $25.83 | 22000 |
| 2024-11-18 | 25.67 | $25.71 | 9206 |
| 2024-11-15 | 25.67 | $25.69 | 42919 |
| 2024-11-14 | 25.67 | $25.70 | 9630 |
| 2024-11-13 | 25.66 | $25.58 | 13300 |
| 2024-11-12 | 25.67 | $25.75 | 8029 |
| 2024-11-11 | 25.66 | $25.70 | 9204 |
| 2024-11-08 | 25.66 | $25.65 | 42400 |
| 2024-11-07 | 25.66 | $25.66 | 6500 |
| 2024-11-06 | 25.66 | $25.68 | 8843 |
| 2024-11-05 | 25.66 | $25.67 | 28701 |
| 2024-11-04 | 25.65 | $25.66 | 16704 |
| 2024-11-01 | 25.65 | $25.64 | 19600 |
| 2024-10-31 | 25.66 | $25.69 | 61900 |
| 2024-10-30 | 25.65 | $25.66 | 5700 |
| 2024-10-29 | 25.65 | $25.65 | 10019 |
| 2024-10-28 | 25.65 | $25.63 | 5105 |
| 2024-10-25 | 25.65 | $25.56 | 5100 |
| 2024-10-24 | 25.66 | $25.60 | 46518 |
| 2024-10-23 | 25.67 | $25.66 | 7532 |
| 2024-10-22 | 25.67 | $25.57 | 5817 |
| 2024-10-21 | 25.68 | $25.61 | 15000 |
| 2024-10-18 | 25.69 | $25.64 | 7700 |
| 2024-10-17 | 25.69 | $25.64 | 8730 |
| 2024-10-16 | 25.70 | $25.71 | 99742 |
| 2024-10-15 | 25.70 | $25.67 | 8215 |
| 2024-10-14 | 25.70 | $25.57 | 17300 |
| 2024-10-11 | 25.71 | $25.65 | 429100 |
| 2024-10-10 | 25.72 | $25.56 | 18000 |
| 2024-10-09 | 25.74 | $25.60 | 54800 |
| 2024-10-08 | 25.75 | $25.59 | 5019 |
| 2024-10-07 | 25.77 | $25.52 | 14429 |
| 2024-10-04 | 25.80 | $25.51 | 9900 |
| 2024-10-03 | 25.83 | $25.62 | 9708 |
| 2024-10-02 | 25.85 | $25.59 | 20936 |
| 2024-10-01 | 25.88 | $25.64 | 42231 |
| 2024-09-30 | 25.90 | $25.99 | 603400 |
| 2024-09-27 | 25.89 | $26.47 | 125021 |
| 2024-09-26 | 25.83 | $25.97 | 45619 |
| 2024-09-25 | 25.81 | $25.92 | 50100 |
| 2024-09-24 | 25.80 | $25.94 | 48000 |
| 2024-09-23 | 25.79 | $25.89 | 45400 |
| 2024-09-20 | 25.78 | $25.89 | 48200 |
| 2024-09-19 | 25.77 | $25.96 | 52000 |
| 2024-09-18 | 25.75 | $26.00 | 40217 |
| 2024-09-17 | 25.72 | $26.31 | 23340 |
| 2024-09-16 | 25.66 | $26.00 | 20600 |
| 2024-09-13 | 25.62 | $25.57 | 53038 |
| 2024-09-12 | 25.63 | $25.98 | 51105 |
| 2024-09-11 | 25.59 | $25.98 | 27219 |
| 2024-09-10 | 25.55 | $25.81 | 27400 |
| 2024-09-09 | 25.52 | $25.74 | 13200 |
| 2024-09-06 | 25.50 | $25.72 | 10832 |
| 2024-09-05 | 25.48 | $25.72 | 11500 |
| 2024-09-04 | 25.45 | $25.68 | 17100 |
| 2024-09-03 | 25.43 | $25.56 | 14508 |
| 2024-08-30 | 25.41 | $25.50 | 41545 |
| 2024-08-29 | 25.40 | $25.53 | 38744 |
| 2024-08-28 | 25.39 | $25.45 | 60200 |
| 2024-08-27 | 25.38 | $25.43 | 17039 |
| 2024-08-26 | 25.38 | $25.49 | 12300 |
| 2024-08-23 | 25.36 | $25.44 | 7700 |
| 2024-08-22 | 25.36 | $25.45 | 6000 |
| 2024-08-21 | 25.35 | $25.41 | 10209 |
| 2024-08-20 | 25.34 | $25.40 | 19100 |
| 2024-08-19 | 25.33 | $25.44 | 14800 |
| 2024-08-16 | 25.32 | $25.43 | 11100 |
| 2024-08-15 | 25.31 | $25.42 | 14923 |
| 2024-08-14 | 25.30 | $25.35 | 22132 |
| 2024-08-13 | 25.30 | $25.31 | 28300 |
| 2024-08-12 | 25.29 | $25.17 | 43249 |
| 2024-08-09 | 25.31 | $25.15 | 40218 |
| 2024-08-08 | 25.32 | $25.19 | 5130 |
| 2024-08-07 | 25.34 | $25.18 | 10000 |
| 2024-08-06 | 25.35 | $25.17 | 14700 |
| 2024-08-05 | 25.37 | $25.10 | 24100 |
| 2024-08-02 | 25.40 | $25.30 | 16004 |
| 2024-08-01 | 25.41 | $25.35 | 23700 |
| 2024-07-31 | 25.42 | $25.18 | 141200 |
| 2024-07-30 | 25.44 | $25.45 | 7000 |
| 2024-07-29 | 25.44 | $25.42 | 6900 |
| 2024-07-26 | 25.45 | $25.51 | 8900 |
| 2024-07-25 | 25.44 | $25.49 | 13300 |
| 2024-07-24 | 25.43 | $25.46 | 13111 |
| 2024-07-23 | 25.43 | $25.44 | 8400 |
| 2024-07-22 | 25.43 | $25.48 | 21840 |
| 2024-07-19 | 25.43 | $25.56 | 4800 |
| 2024-07-18 | 25.41 | $25.60 | 10749 |
| 2024-07-17 | 25.39 | $25.50 | 4634 |
| 2024-07-16 | 25.38 | $25.46 | 11402 |
| 2024-07-15 | 25.37 | $25.63 | 6644 |
| 2024-07-12 | 25.35 | $25.70 | 5700 |
| 2024-07-11 | 25.31 | $25.63 | 3606 |
| 2024-07-10 | 25.27 | $25.45 | 3400 |
| 2024-07-09 | 25.26 | $25.36 | 6500 |
| 2024-07-08 | 25.24 | $25.30 | 6335 |
| 2024-07-05 | 25.24 | $25.36 | 5600 |
| 2024-07-03 | 25.23 | $25.40 | 12029 |
| 2024-07-02 | 25.21 | $25.27 | 13100 |
| 2024-07-01 | 25.20 | $25.23 | 7004 |
| 2024-06-28 | 25.20 | $25.18 | 37700 |
| 2024-06-27 | 25.20 | $25.20 | 6100 |
| 2024-06-26 | 25.20 | $25.13 | 3712 |
| 2024-06-25 | 25.21 | $25.08 | 55129 |
| 2024-06-24 | 25.22 | $25.12 | 44500 |
| 2024-06-21 | 25.23 | $25.06 | 7127 |
| 2024-06-20 | 25.25 | $25.07 | 7100 |
| 2024-06-18 | 25.27 | $25.08 | 11528 |
| 2024-06-17 | 25.29 | $25.08 | 17620 |
| 2024-06-14 | 25.31 | $25.05 | 37419 |
| 2024-06-13 | 25.34 | $25.51 | 14800 |
| 2024-06-12 | 25.32 | $25.46 | 13721 |
| 2024-06-11 | 25.30 | $25.47 | 19103 |
| 2024-06-10 | 25.28 | $25.45 | 10636 |
| 2024-06-07 | 25.27 | $25.44 | 3211 |
| 2024-06-06 | 25.25 | $25.35 | 9300 |
| 2024-06-05 | 25.24 | $25.31 | 11519 |
| 2024-06-04 | 25.23 | $25.49 | 15200 |
| 2024-06-03 | 25.20 | $25.65 | 30442 |
| 2024-05-31 | 25.16 | $25.50 | 179500 |
| 2024-05-30 | 25.12 | $25.26 | 6047 |
| 2024-05-29 | 25.11 | $25.23 | 7648 |
| 2024-05-28 | 25.09 | $25.24 | 14203 |
| 2024-05-24 | 25.08 | $25.20 | 11900 |
| 2024-05-23 | 25.06 | $25.16 | 21900 |
| 2024-05-22 | 25.05 | $25.20 | 36913 |
| 2024-05-21 | 25.04 | $25.17 | 16400 |
| 2024-05-20 | 25.02 | $25.16 | 4530 |
| 2024-05-17 | 25.01 | $25.11 | 14100 |
| 2024-05-16 | 25.00 | $25.07 | 10000 |
| 2024-05-15 | 24.99 | $25.10 | 14000 |
| 2024-05-14 | 24.98 | $25.06 | 14600 |
| 2024-05-13 | 24.97 | $25.02 | 49600 |
| 2024-05-10 | 24.97 | $24.99 | 6100 |
| 2024-05-09 | 24.96 | $25.01 | 26827 |
| 2024-05-08 | 24.96 | $25.00 | 43337 |
| 2024-05-07 | 24.95 | $24.92 | 47100 |
| 2024-05-06 | 24.96 | $24.99 | 89300 |
| 2024-05-03 | 24.95 | $25.00 | 4341 |
| 2024-05-02 | 24.95 | $25.00 | 32012 |
| 2024-05-01 | 24.94 | $25.00 | 22232 |
| 2024-04-30 | 24.94 | $24.95 | 23900 |
| 2024-04-29 | 24.94 | $24.92 | 16805 |
| 2024-04-26 | 24.94 | $24.91 | 20321 |
| 2024-04-25 | 24.94 | $24.92 | 8500 |
| 2024-04-24 | 24.94 | $24.97 | 14147 |
| 2024-04-23 | 24.94 | $24.97 | 10107 |
| 2024-04-22 | 24.94 | $24.92 | 20000 |
| 2024-04-19 | 24.94 | $24.88 | 13900 |
| 2024-04-18 | 24.95 | $24.91 | 31100 |
| 2024-04-17 | 24.95 | $24.93 | 11001 |
| 2024-04-16 | 24.95 | $24.82 | 99400 |
| 2024-04-15 | 24.97 | $24.88 | 28713 |
| 2024-04-12 | 24.98 | $24.90 | 40800 |
| 2024-04-11 | 24.98 | $24.85 | 28510 |
| 2024-04-10 | 25.00 | $24.86 | 27500 |
| 2024-04-09 | 25.01 | $24.94 | 5900 |
| 2024-04-08 | 25.02 | $24.92 | 14500 |
| 2024-04-05 | 25.03 | $24.96 | 12427 |
| 2024-04-04 | 25.04 | $25.00 | 51100 |
| 2024-04-03 | 25.04 | $25.07 | 46706 |
| 2024-04-02 | 25.04 | $25.03 | 19439 |
| 2024-04-01 | 25.04 | $25.05 | 14400 |
| 2024-03-28 | 25.04 | $25.00 | 60300 |
| 2024-03-27 | 25.05 | $25.03 | 20329 |
| 2024-03-26 | 25.05 | $25.05 | 18301 |
| 2024-03-25 | 25.05 | $25.00 | 8320 |
| 2024-03-22 | 25.05 | $25.05 | 11604 |
| 2024-03-21 | 25.05 | $24.97 | 34338 |
| 2024-03-20 | 25.06 | $25.07 | 30300 |
| 2024-03-19 | 25.06 | $24.95 | 17209 |
| 2024-03-18 | 25.07 | $24.85 | 21718 |
| 2024-03-15 | 25.09 | $24.91 | 24700 |
| 2024-03-14 | 25.11 | $24.85 | 24400 |
| 2024-03-13 | 25.14 | $25.22 | 271433 |
| 2024-03-12 | 25.13 | $25.19 | 81000 |
| 2024-03-11 | 25.13 | $25.28 | 7716 |
| 2024-03-08 | 25.11 | $25.33 | 12700 |
| 2024-03-07 | 25.09 | $25.24 | 9300 |
| 2024-03-06 | 25.07 | $25.01 | 58200 |
| 2024-03-05 | 25.08 | $25.13 | 34844 |
| 2024-03-04 | 25.07 | $25.16 | 11100 |
| 2024-03-01 | 25.06 | $25.24 | 6000 |
| 2024-02-29 | 25.04 | $25.25 | 24834 |
| 2024-02-28 | 25.02 | $25.20 | 10900 |
| 2024-02-27 | 25.00 | $25.14 | 7800 |
| 2024-02-26 | 24.99 | $25.17 | 6942 |
| 2024-02-23 | 24.97 | $25.19 | 15400 |
| 2024-02-22 | 24.95 | $25.12 | 4700 |
| 2024-02-21 | 24.93 | $25.09 | 4900 |
| 2024-02-20 | 24.91 | $25.06 | 9300 |
| 2024-02-16 | 24.90 | $25.12 | 7400 |
| 2024-02-15 | 24.87 | $25.04 | 28600 |
| 2024-02-14 | 24.85 | $24.94 | 8314 |
| 2024-02-13 | 24.85 | $24.93 | 17123 |
| 2024-02-12 | 24.84 | $24.89 | 31843 |
| 2024-02-09 | 24.83 | $24.99 | 14908 |
| 2024-02-08 | 24.81 | $24.95 | 14600 |
| 2024-02-07 | 24.80 | $24.83 | 8800 |
| 2024-02-06 | 24.80 | $24.80 | 7947 |
| 2024-02-05 | 24.80 | $24.79 | 17100 |
| 2024-02-02 | 24.80 | $24.83 | 112424 |
| 2024-02-01 | 24.79 | $24.85 | 64929 |
| 2024-01-31 | 24.79 | $24.77 | 102915 |
| 2024-01-30 | 24.79 | $24.86 | 37824 |
| 2024-01-29 | 24.78 | $25.03 | 15000 |
| 2024-01-26 | 24.76 | $24.98 | 18000 |
| 2024-01-25 | 24.73 | $25.02 | 27128 |
| 2024-01-24 | 24.70 | $24.92 | 41710 |
| 2024-01-23 | 24.68 | $24.85 | 10100 |
| 2024-01-22 | 24.66 | $24.84 | 46900 |
| 2024-01-19 | 24.64 | $24.85 | 24400 |
| 2024-01-18 | 24.62 | $24.85 | 21812 |
| 2024-01-17 | 24.60 | $24.78 | 42800 |
| 2024-01-16 | 24.58 | $24.65 | 36635 |
| 2024-01-12 | 24.57 | $24.62 | 61702 |
| 2024-01-11 | 24.57 | $24.66 | 59500 |
| 2024-01-10 | 24.56 | $24.63 | 39300 |
| 2024-01-09 | 24.55 | $24.63 | 27500 |
| 2024-01-08 | 24.54 | $24.61 | 20420 |
| 2024-01-05 | 24.53 | $24.63 | 17214 |
| 2024-01-04 | 24.52 | $24.54 | 117438 |
| 2024-01-03 | 24.52 | $24.38 | 36700 |
| 2024-01-02 | 24.54 | $24.24 | 30100 |
| 2023-12-29 | 24.57 | $24.13 | 211019 |
| 2023-12-28 | 24.62 | $24.13 | 153809 |
| 2023-12-27 | 24.67 | $24.85 | 13825 |
| 2023-12-26 | 24.65 | $24.52 | 19900 |
| 2023-12-22 | 24.66 | $24.78 | 16506 |
| 2023-12-21 | 24.65 | $24.59 | 21900 |
| 2023-12-20 | 24.65 | $24.70 | 18600 |
| 2023-12-19 | 24.65 | $24.44 | 218600 |
| 2023-12-18 | 24.67 | $24.50 | 26028 |
| 2023-12-15 | 24.69 | $24.31 | 40500 |
| 2023-12-14 | 24.73 | $24.54 | 30500 |
| 2023-12-13 | 24.75 | $24.79 | 27300 |
| 2023-12-12 | 24.74 | $24.65 | 28700 |
| 2023-12-11 | 24.75 | $24.83 | 14337 |
| 2023-12-08 | 24.75 | $24.76 | 29023 |
| 2023-12-07 | 24.74 | $24.78 | 31200 |
| 2023-12-06 | 24.74 | $24.95 | 16036 |
| 2023-12-05 | 24.72 | $25.01 | 44442 |
| 2023-12-04 | 24.69 | $24.99 | 30100 |
| 2023-12-01 | 24.66 | $25.00 | 60026 |
| 2023-11-30 | 24.62 | $25.00 | 84500 |
| 2023-11-29 | 24.58 | $25.01 | 14810 |
| 2023-11-28 | 24.53 | $24.75 | 30138 |
| 2023-11-27 | 24.51 | $24.67 | 59509 |
| 2023-11-24 | 24.50 | $24.70 | 7844 |
| 2023-11-22 | 24.47 | $24.55 | 47336 |
| 2023-11-21 | 24.47 | $24.59 | 42200 |
| 2023-11-20 | 24.45 | $24.63 | 26532 |
| 2023-11-17 | 24.43 | $24.58 | 20339 |
| 2023-11-16 | 24.42 | $24.68 | 14900 |
| 2023-11-15 | 24.39 | $24.70 | 93426 |
| 2023-11-14 | 24.36 | $24.50 | 59237 |
| 2023-11-13 | 24.34 | $24.34 | 19818 |
| 2023-11-10 | 24.34 | $24.32 | 34838 |
| 2023-11-09 | 24.35 | $24.44 | 21836 |
| 2023-11-08 | 24.34 | $24.45 | 22639 |
| 2023-11-07 | 24.32 | $24.48 | 9000 |
| 2023-11-06 | 24.31 | $24.55 | 21113 |
| 2023-11-03 | 24.28 | $24.58 | 18500 |
| 2023-11-02 | 24.25 | $24.53 | 11200 |
| 2023-11-01 | 24.22 | $24.56 | 47200 |
| 2023-10-31 | 24.19 | $24.59 | 36600 |
| 2023-10-30 | 24.14 | $24.34 | 39431 |
| 2023-10-27 | 24.12 | $24.11 | 23600 |
| 2023-10-26 | 24.12 | $24.23 | 35400 |
| 2023-10-25 | 24.11 | $24.45 | 23700 |
| 2023-10-24 | 24.08 | $24.41 | 120900 |
| 2023-10-23 | 24.04 | $24.03 | 24817 |
| 2023-10-20 | 24.04 | $23.90 | 11010 |
| 2023-10-19 | 24.06 | $23.95 | 25100 |
| 2023-10-18 | 24.07 | $24.23 | 142600 |
| 2023-10-17 | 24.05 | $24.54 | 168000 |
| 2023-10-16 | 24.00 | $23.89 | 28700 |
| 2023-10-13 | 24.01 | $23.90 | 28100 |
| 2023-10-12 | 24.03 | $23.82 | 13949 |
| 2023-10-11 | 24.05 | $24.05 | 13600 |
| 2023-10-10 | 24.05 | $24.10 | 25300 |
| 2023-10-09 | 24.04 | $23.81 | 48244 |
| 2023-10-06 | 24.07 | $23.56 | 79100 |
| 2023-10-05 | 24.12 | $23.78 | 78100 |
| 2023-10-04 | 24.16 | $24.28 | 29100 |
| 2023-10-03 | 24.14 | $24.35 | 33608 |
| 2023-10-02 | 24.12 | $24.48 | 356200 |
| 2023-09-29 | 24.08 | $24.53 | 97400 |
| 2023-09-28 | 24.04 | $24.32 | 101816 |
| 2023-09-27 | 24.01 | $24.00 | 48517 |
| 2023-09-26 | 24.01 | $23.83 | 33800 |
| 2023-09-25 | 24.02 | $24.01 | 32202 |
| 2023-09-22 | 24.03 | $24.00 | 130600 |
| 2023-09-21 | 24.03 | $24.00 | 32621 |
| 2023-09-20 | 24.03 | $23.99 | 33700 |
| 2023-09-19 | 24.04 | $23.95 | 25612 |
| 2023-09-18 | 24.04 | $23.99 | 24600 |
| 2023-09-15 | 24.05 | $23.92 | 31800 |
| 2023-09-14 | 24.06 | $24.05 | 17700 |
| 2023-09-13 | 24.07 | $24.17 | 6517 |
| 2023-09-12 | 24.05 | $24.32 | 8700 |
| 2023-09-11 | 24.03 | $24.32 | 54900 |
| 2023-09-08 | 24.00 | $24.37 | 9100 |
| 2023-09-07 | 23.96 | $24.20 | 5900 |
| 2023-09-06 | 23.93 | $24.24 | 79800 |
| 2023-09-05 | 23.90 | $24.28 | 13400 |
| 2023-09-01 | 23.86 | $24.40 | 51927 |
| 2023-08-31 | 23.80 | $24.25 | 104709 |
| 2023-08-30 | 23.75 | $23.99 | 48700 |
| 2023-08-29 | 23.73 | $23.97 | 48912 |
| 2023-08-28 | 23.70 | $23.92 | 44649 |
| 2023-08-25 | 23.68 | $24.00 | 15204 |
| 2023-08-24 | 23.65 | $23.98 | 79900 |
| 2023-08-23 | 23.61 | $23.91 | 19900 |
| 2023-08-22 | 23.58 | $23.83 | 554500 |
| 2023-08-21 | 23.55 | $23.81 | 349434 |
| 2023-08-18 | 23.53 | $23.80 | 592300 |
| 2023-08-17 | 23.50 | $23.79 | 178227 |
| 2023-08-16 | 23.47 | $23.92 | 63300 |
| 2023-08-15 | 23.42 | $23.85 | 46902 |
| 2023-08-14 | 23.38 | $23.92 | 45122 |
| 2023-08-11 | 23.32 | $23.78 | 34109 |
| 2023-08-10 | 23.27 | $23.68 | 31900 |
| 2023-08-09 | 23.23 | $23.40 | 23200 |
| 2023-08-08 | 23.21 | $23.36 | 10118 |
| 2023-08-07 | 23.19 | $23.31 | 14740 |
| 2023-08-04 | 23.18 | $23.22 | 18139 |
| 2023-08-03 | 23.18 | $23.17 | 16400 |
| 2023-08-02 | 23.18 | $23.21 | 13100 |
| 2023-08-01 | 23.17 | $23.18 | 271605 |
| 2023-07-31 | 23.17 | $23.20 | 530621 |
| 2023-07-28 | 23.17 | $22.86 | 753428 |
| 2023-07-27 | 23.20 | $22.77 | 782800 |
| 2023-07-26 | 23.25 | $22.80 | 111100 |
| 2023-07-25 | 23.29 | $22.99 | 58526 |
| 2023-07-24 | 23.33 | $22.95 | 46547 |
| 2023-07-21 | 23.37 | $23.10 | 26645 |
| 2023-07-20 | 23.39 | $23.16 | 39441 |
| 2023-07-19 | 23.42 | $23.23 | 20900 |
| 2023-07-18 | 23.44 | $23.13 | 13400 |
| 2023-07-17 | 23.47 | $23.11 | 9700 |
| 2023-07-14 | 23.51 | $23.33 | 23539 |
| 2023-07-13 | 23.53 | $23.44 | 18700 |
| 2023-07-12 | 23.54 | $23.71 | 9300 |
| 2023-07-11 | 23.52 | $23.47 | 18340 |
| 2023-07-10 | 23.52 | $23.75 | 11300 |
| 2023-07-07 | 23.50 | $23.54 | 2809 |
| 2023-07-06 | 23.50 | $23.56 | 8700 |
| 2023-07-05 | 23.49 | $23.88 | 11535 |
| 2023-07-03 | 23.45 | $24.00 | 11500 |
| 2023-06-30 | 23.39 | $23.87 | 63346 |
| 2023-06-29 | 23.34 | $23.27 | 10200 |
| 2023-06-28 | 23.35 | $23.20 | 19300 |
| 2023-06-27 | 23.36 | $23.16 | 5400 |
| 2023-06-26 | 23.38 | $23.20 | 12700 |
| 2023-06-23 | 23.40 | $23.04 | 7016 |
| 2023-06-22 | 23.44 | $23.00 | 10500 |
| 2023-06-21 | 23.49 | $23.00 | 12348 |
| 2023-06-20 | 23.54 | $23.06 | 5632 |
| 2023-06-16 | 23.59 | $23.22 | 17215 |
| 2023-06-15 | 23.63 | $23.06 | 12400 |
| 2023-06-14 | 23.69 | $23.26 | 19131 |
| 2023-06-13 | 23.74 | $23.65 | 12700 |
| 2023-06-12 | 23.74 | $23.79 | 15100 |
| 2023-06-09 | 23.74 | $24.04 | 8525 |
| 2023-06-08 | 23.71 | $24.15 | 8900 |
| 2023-06-07 | 23.66 | $24.16 | 26727 |
| 2023-06-06 | 23.61 | $24.22 | 11235 |
| 2023-06-05 | 23.55 | $24.19 | 11307 |
| 2023-06-02 | 23.48 | $24.25 | 72237 |
| 2023-06-01 | 23.40 | $24.20 | 37900 |
| 2023-05-31 | 23.31 | $24.08 | 113634 |
| 2023-05-30 | 23.23 | $23.26 | 37000 |
| 2023-05-26 | 23.23 | $23.31 | 16500 |
| 2023-05-25 | 23.22 | $23.16 | 18147 |
| 2023-05-24 | 23.23 | $23.18 | 18100 |
| 2023-05-23 | 23.23 | $23.35 | 11800 |
| 2023-05-22 | 23.22 | $23.68 | 9823 |
| 2023-05-19 | 23.17 | $23.60 | 9237 |
| 2023-05-18 | 23.12 | $23.75 | 8300 |
| 2023-05-17 | 23.06 | $23.75 | 11200 |
| 2023-05-16 | 22.98 | $23.32 | 6418 |
| 2023-05-15 | 22.95 | $23.26 | 10900 |
| 2023-05-12 | 22.92 | $22.97 | 31400 |
| 2023-05-11 | 22.91 | $22.90 | 7400 |
| 2023-05-10 | 22.91 | $22.83 | 184100 |
| 2023-05-09 | 22.92 | $23.10 | 115218 |
| 2023-05-08 | 22.90 | $23.28 | 16900 |
| 2023-05-05 | 22.86 | $22.92 | 9231 |
| 2023-05-04 | 22.86 | $22.22 | 17800 |
| 2023-05-03 | 22.92 | $22.83 | 11300 |
| 2023-05-02 | 22.93 | $22.76 | 13600 |
| 2023-05-01 | 22.95 | $23.04 | 13791 |
| 2023-04-28 | 22.94 | $22.88 | 52100 |
| 2023-04-27 | 22.95 | $22.63 | 17548 |
| 2023-04-26 | 22.98 | $22.65 | 4200 |
| 2023-04-25 | 23.02 | $22.72 | 107100 |
| 2023-04-24 | 23.05 | $22.75 | 6000 |
| 2023-04-21 | 23.08 | $22.57 | 8006 |
| 2023-04-20 | 23.13 | $22.46 | 75129 |
| 2023-04-19 | 23.20 | $22.94 | 168600 |
| 2023-04-18 | 23.23 | $22.73 | 151322 |
| 2023-04-17 | 23.28 | $22.83 | 29100 |
| 2023-04-14 | 23.33 | $22.88 | 40403 |
| 2023-04-13 | 23.38 | $23.10 | 19700 |
| 2023-04-12 | 23.41 | $23.29 | 48936 |
| 2023-04-11 | 23.42 | $23.21 | 14100 |
| 2023-04-10 | 23.44 | $23.18 | 12042 |
| 2023-04-06 | 23.47 | $23.14 | 16842 |
| 2023-04-05 | 23.50 | $23.11 | 13031 |
| 2023-04-04 | 23.55 | $23.42 | 15700 |
| 2023-04-03 | 23.56 | $23.53 | 34326 |
| 2023-03-31 | 23.56 | $23.22 | 107428 |
| 2023-03-30 | 23.60 | $23.26 | 33000 |
| 2023-03-29 | 23.63 | $23.29 | 41820 |
| 2023-03-28 | 23.67 | $23.82 | 7100 |
| 2023-03-27 | 23.66 | $23.69 | 8500 |
| 2023-03-24 | 23.65 | $23.63 | 11503 |
| 2023-03-23 | 23.65 | $23.92 | 17400 |
| 2023-03-22 | 23.63 | $24.30 | 11747 |
| 2023-03-21 | 23.55 | $24.18 | 60512 |
| 2023-03-20 | 23.49 | $24.52 | 55127 |
| 2023-03-17 | 23.38 | $24.24 | 38845 |
| 2023-03-16 | 23.29 | $24.24 | 60625 |
| 2023-03-15 | 23.19 | $23.00 | 23500 |
| 2023-03-14 | 23.21 | $23.45 | 24900 |
| 2023-03-13 | 23.18 | $23.42 | 41900 |
| 2023-03-10 | 23.16 | $23.48 | 18700 |
| 2023-03-09 | 23.13 | $23.16 | 29100 |
| 2023-03-08 | 23.12 | $23.01 | 8042 |
| 2023-03-07 | 23.13 | $23.12 | 5900 |
| 2023-03-06 | 23.14 | $23.28 | 8900 |
| 2023-03-03 | 23.12 | $23.40 | 9242 |
| 2023-03-02 | 23.09 | $23.08 | 7300 |
| 2023-03-01 | 23.09 | $23.24 | 5808 |
| 2023-02-28 | 23.08 | $23.16 | 26607 |
| 2023-02-27 | 23.07 | $23.08 | 27300 |
| 2023-02-24 | 23.07 | $22.78 | 8600 |
| 2023-02-23 | 23.10 | $22.84 | 17500 |
| 2023-02-22 | 23.12 | $22.82 | 30200 |
| 2023-02-21 | 23.15 | $22.84 | 45000 |
| 2023-02-17 | 23.19 | $23.21 | 6129 |
| 2023-02-16 | 23.19 | $23.13 | 24430 |
| 2023-02-15 | 23.19 | $23.29 | 7100 |
| 2023-02-14 | 23.18 | $23.29 | 7200 |
| 2023-02-13 | 23.17 | $23.20 | 19435 |
| 2023-02-10 | 23.17 | $23.30 | 24007 |
| 2023-02-09 | 23.15 | $23.47 | 14220 |
| 2023-02-08 | 23.12 | $23.38 | 9100 |
| 2023-02-07 | 23.09 | $23.32 | 14000 |
| 2023-02-06 | 23.07 | $23.24 | 35748 |
| 2023-02-03 | 23.05 | $23.25 | 14102 |
| 2023-02-02 | 23.03 | $23.52 | 13600 |
| 2023-02-01 | 22.98 | $23.34 | 8000 |
| 2023-01-31 | 22.94 | $23.20 | 45900 |
| 2023-01-30 | 22.91 | $23.06 | 27529 |
| 2023-01-27 | 22.89 | $23.07 | 13300 |
| 2023-01-26 | 22.88 | $23.13 | 11716 |
| 2023-01-25 | 22.85 | $23.15 | 12100 |
| 2023-01-24 | 22.82 | $23.24 | 28328 |
| 2023-01-23 | 22.77 | $23.20 | 46536 |
| 2023-01-20 | 22.73 | $23.09 | 28322 |
| 2023-01-19 | 22.69 | $23.15 | 15524 |
| 2023-01-18 | 22.64 | $23.11 | 30200 |
| 2023-01-17 | 22.59 | $22.88 | 24400 |
| 2023-01-13 | 22.56 | $22.80 | 9900 |
| 2023-01-12 | 22.54 | $22.96 | 23425 |
| 2023-01-11 | 22.49 | $22.82 | 20900 |
| 2023-01-10 | 22.46 | $22.96 | 17727 |
| 2023-01-09 | 22.41 | $22.75 | 20727 |
| 2023-01-06 | 22.37 | $23.24 | 35910 |
| 2023-01-05 | 22.28 | $22.22 | 17133 |
| 2023-01-04 | 22.28 | $22.00 | 15232 |
| 2023-01-03 | 22.31 | $21.59 | 16420 |
| 2022-12-30 | 22.39 | $21.32 | 45222 |
| 2022-12-29 | 22.50 | $21.71 | 27000 |
| 2022-12-28 | 22.59 | $22.02 | 15015 |
| 2022-12-27 | 22.65 | $22.35 | 14315 |
| 2022-12-23 | 22.68 | $22.73 | 12507 |
| 2022-12-22 | 22.67 | $22.70 | 19500 |
| 2022-12-21 | 22.67 | $23.07 | 20417 |
| 2022-12-20 | 22.63 | $22.81 | 19700 |
| 2022-12-19 | 22.61 | $23.01 | 22500 |
| 2022-12-16 | 22.57 | $22.79 | 42529 |
| 2022-12-15 | 22.54 | $22.59 | 20800 |
| 2022-12-14 | 22.54 | $22.92 | 28033 |
| 2022-12-13 | 22.50 | $22.82 | 24700 |
| 2022-12-12 | 22.46 | $22.90 | 30600 |
| 2022-12-09 | 22.42 | $22.78 | 20600 |
| 2022-12-08 | 22.38 | $22.87 | 31831 |
| 2022-12-07 | 22.33 | $22.58 | 22819 |
| 2022-12-06 | 22.30 | $22.42 | 28609 |
| 2022-12-05 | 22.29 | $22.37 | 21828 |
| 2022-12-02 | 22.28 | $22.63 | 11931 |
| 2022-12-01 | 22.24 | $22.53 | 30438 |
| 2022-11-30 | 22.21 | $22.48 | 55200 |
| 2022-11-29 | 22.18 | $22.05 | 73900 |
| 2022-11-28 | 22.19 | $22.10 | 38500 |
| 2022-11-25 | 22.20 | $22.04 | 7100 |
| 2022-11-23 | 22.22 | $22.08 | 21505 |
| 2022-11-22 | 22.24 | $21.59 | 295111 |
| 2022-11-21 | 22.31 | $21.62 | 53818 |
| 2022-11-18 | 22.38 | $21.67 | 31241 |
| 2022-11-17 | 22.45 | $21.78 | 34339 |
| 2022-11-16 | 22.52 | $22.20 | 16000 |
| 2022-11-15 | 22.56 | $22.09 | 60000 |
| 2022-11-14 | 22.61 | $22.42 | 29300 |
| 2022-11-11 | 22.62 | $23.22 | 10846 |
| 2022-11-10 | 22.56 | $23.52 | 15200 |
| 2022-11-09 | 22.46 | $22.36 | 23400 |
| 2022-11-08 | 22.47 | $22.82 | 11000 |
| 2022-11-07 | 22.44 | $22.26 | 14400 |
| 2022-11-04 | 22.45 | $22.23 | 28131 |
| 2022-11-03 | 22.48 | $22.10 | 21828 |
| 2022-11-02 | 22.52 | $22.64 | 25700 |
| 2022-11-01 | 22.50 | $22.25 | 28728 |
| 2022-10-31 | 22.53 | $22.67 | 52300 |
| 2022-10-28 | 22.52 | $22.62 | 12905 |
| 2022-10-27 | 22.51 | $22.10 | 15644 |
| 2022-10-26 | 22.55 | $22.09 | 11300 |
| 2022-10-25 | 22.60 | $22.26 | 16600 |
| 2022-10-24 | 22.63 | $22.00 | 25615 |
| 2022-10-21 | 22.70 | $21.51 | 16608 |
| 2022-10-20 | 22.82 | $21.51 | 8300 |
| 2022-10-19 | 22.96 | $22.08 | 16300 |
| 2022-10-18 | 23.05 | $21.85 | 21427 |
| 2022-10-17 | 23.18 | $22.14 | 10600 |
| 2022-10-14 | 23.29 | $22.23 | 18430 |
| 2022-10-13 | 23.40 | $22.06 | 20800 |
| 2022-10-12 | 23.54 | $21.91 | 26906 |
| 2022-10-11 | 23.71 | $22.09 | 18800 |
| 2022-10-10 | 23.89 | $22.67 | 18600 |
| 2022-10-07 | 24.01 | $23.04 | 11805 |
| 2022-10-06 | 24.12 | $23.46 | 12600 |
| 2022-10-05 | 24.18 | $23.62 | 13937 |
| 2022-10-04 | 24.24 | $23.91 | 19000 |
| 2022-10-03 | 24.28 | $24.01 | 16000 |
| 2022-09-30 | 24.31 | $24.21 | 117443 |
| 2022-09-29 | 24.32 | $24.49 | 13247 |
| 2022-09-28 | 24.30 | $24.29 | 31000 |
| 2022-09-27 | 24.30 | $24.07 | 12800 |
| 2022-09-26 | 24.32 | $23.63 | 14807 |
| 2022-09-23 | 24.40 | $23.99 | 9428 |
| 2022-09-22 | 24.44 | $24.37 | 16909 |
| 2022-09-21 | 24.45 | $24.29 | 9919 |
| 2022-09-20 | 24.46 | $24.26 | 10044 |
| 2022-09-19 | 24.49 | $24.21 | 17113 |
| 2022-09-16 | 24.52 | $24.12 | 17300 |
| 2022-09-15 | 24.56 | $24.37 | 11000 |
| 2022-09-14 | 24.58 | $24.50 | 20300 |
| 2022-09-13 | 24.59 | $24.71 | 30400 |
| 2022-09-12 | 24.57 | $24.65 | 10243 |
| 2022-09-09 | 24.56 | $24.36 | 9105 |
| 2022-09-08 | 24.59 | $24.21 | 13600 |
| 2022-09-07 | 24.62 | $24.15 | 10900 |
| 2022-09-06 | 24.67 | $24.04 | 15001 |
| 2022-09-02 | 24.74 | $24.10 | 11400 |
| 2022-09-01 | 24.81 | $24.33 | 16400 |
| 2022-08-31 | 24.86 | $24.26 | 32600 |
| 2022-08-30 | 24.92 | $24.24 | 8131 |
| 2022-08-29 | 24.99 | $24.51 | 8800 |
| 2022-08-26 | 25.05 | $24.56 | 9532 |
| 2022-08-25 | 25.10 | $24.50 | 6101 |
| 2022-08-24 | 25.16 | $24.35 | 14543 |
| 2022-08-23 | 25.24 | $24.22 | 40700 |
| 2022-08-22 | 25.35 | $24.79 | 6100 |
| 2022-08-19 | 25.41 | $24.99 | 6446 |
| 2022-08-18 | 25.46 | $25.24 | 12300 |
| 2022-08-17 | 25.48 | $25.38 | 17923 |
| 2022-08-16 | 25.49 | $25.70 | 9000 |
| 2022-08-15 | 25.47 | $25.70 | 20300 |
| 2022-08-12 | 25.44 | $25.67 | 5019 |
| 2022-08-11 | 25.42 | $25.70 | 14100 |
| 2022-08-10 | 25.39 | $25.57 | 10406 |
| 2022-08-09 | 25.37 | $25.69 | 7505 |
| 2022-08-08 | 25.33 | $25.90 | 18209 |
| 2022-08-05 | 25.27 | $26.21 | 23900 |
| 2022-08-04 | 25.18 | $26.62 | 36546 |
| 2022-08-03 | 25.02 | $26.76 | 30900 |
| 2022-08-02 | 24.84 | $26.49 | 39500 |
| 2022-08-01 | 24.67 | $25.70 | 14200 |
| 2022-07-29 | 24.56 | $25.51 | 49500 |
| 2022-07-28 | 24.46 | $25.16 | 15300 |
| 2022-07-27 | 24.39 | $24.73 | 10700 |
| 2022-07-26 | 24.35 | $24.60 | 11000 |
| 2022-07-25 | 24.32 | $24.70 | 11500 |
| 2022-07-22 | 24.28 | $24.70 | 11103 |
| 2022-07-21 | 24.24 | $24.36 | 7732 |
| 2022-07-20 | 24.23 | $24.22 | 14100 |
| 2022-07-19 | 24.23 | $24.24 | 22100 |
| 2022-07-18 | 24.23 | $24.06 | 29721 |
| 2022-07-15 | 24.24 | $24.00 | 5800 |
| 2022-07-14 | 24.27 | $23.76 | 16400 |
| 2022-07-13 | 24.32 | $23.79 | 27644 |
| 2022-07-12 | 24.38 | $24.15 | 8212 |
| 2022-07-11 | 24.40 | $24.25 | 6300 |
| 2022-07-08 | 24.42 | $24.29 | 9700 |
| 2022-07-07 | 24.43 | $24.22 | 17600 |
| 2022-07-06 | 24.45 | $24.31 | 9300 |
| 2022-07-05 | 24.47 | $24.31 | 10343 |
| 2022-07-01 | 24.49 | $24.59 | 10300 |
| 2022-06-30 | 24.48 | $24.38 | 29900 |
| 2022-06-29 | 24.49 | $24.58 | 5910 |
| 2022-06-28 | 24.48 | $24.67 | 22700 |
| 2022-06-27 | 24.46 | $24.51 | 12500 |
| 2022-06-24 | 24.45 | $24.40 | 13043 |
| 2022-06-23 | 24.45 | $24.07 | 22946 |
| 2022-06-22 | 24.50 | $23.94 | 13000 |
| 2022-06-21 | 24.55 | $23.80 | 20700 |
| 2022-06-17 | 24.63 | $23.55 | 22600 |
| 2022-06-16 | 24.75 | $23.72 | 14821 |
| 2022-06-15 | 24.86 | $24.08 | 17007 |
| 2022-06-14 | 24.94 | $23.81 | 20000 |
| 2022-06-13 | 25.06 | $24.07 | 19705 |
| 2022-06-10 | 25.16 | $24.82 | 41803 |
| 2022-06-09 | 25.20 | $24.89 | 18502 |
| 2022-06-08 | 25.23 | $25.34 | 12526 |
| 2022-06-07 | 25.22 | $25.45 | 14638 |
| 2022-06-06 | 25.19 | $25.44 | 9100 |
| 2022-06-03 | 25.16 | $25.35 | 16300 |
| 2022-06-02 | 25.14 | $25.15 | 33701 |
| 2022-06-01 | 25.14 | $25.46 | 5121 |
| 2022-05-31 | 25.11 | $25.74 | 53921 |
| 2022-05-27 | 25.04 | $25.94 | 10900 |
| 2022-05-26 | 24.95 | $25.51 | 15400 |
| 2022-05-25 | 24.89 | $25.32 | 10600 |
| 2022-05-24 | 24.85 | $24.55 | 8403 |
| 2022-05-23 | 24.88 | $24.44 | 9413 |
| 2022-05-20 | 24.92 | $24.43 | 9802 |
| 2022-05-19 | 24.98 | $24.61 | 10226 |
| 2022-05-18 | 25.01 | $24.72 | 17700 |
| 2022-05-17 | 25.04 | $24.43 | 19800 |
| 2022-05-16 | 25.11 | $24.52 | 21445 |
| 2022-05-13 | 25.17 | $24.11 | 33318 |
| 2022-05-12 | 25.28 | $24.64 | 22733 |
| 2022-05-11 | 25.35 | $25.04 | 40700 |
| 2022-05-10 | 25.38 | $24.93 | 33509 |
| 2022-05-09 | 25.43 | $24.85 | 19742 |
| 2022-05-06 | 25.49 | $25.06 | 22600 |
| 2022-05-05 | 25.54 | $25.35 | 8400 |
| 2022-05-04 | 25.56 | $25.47 | 19501 |
| 2022-05-03 | 25.57 | $25.63 | 30138 |
| 2022-05-02 | 25.56 | $25.53 | 20700 |
| 2022-04-29 | 25.56 | $25.60 | 60502 |
| 2022-04-28 | 25.56 | $25.57 | 47200 |
| 2022-04-27 | 25.56 | $24.99 | 30022 |
| 2022-04-26 | 25.62 | $25.42 | 73900 |
| 2022-04-25 | 25.64 | $25.45 | 25537 |
| 2022-04-22 | 25.66 | $25.46 | 8100 |
| 2022-04-21 | 25.68 | $25.47 | 31809 |
| 2022-04-20 | 25.70 | $25.44 | 8000 |
| 2022-04-19 | 25.73 | $25.46 | 14532 |
| 2022-04-18 | 25.76 | $25.36 | 18506 |
| 2022-04-14 | 25.80 | $25.45 | 12420 |
| 2022-04-13 | 25.84 | $25.58 | 55300 |
| 2022-04-12 | 25.87 | $25.48 | 15636 |
| 2022-04-11 | 25.91 | $25.46 | 56409 |
| 2022-04-08 | 25.96 | $25.73 | 44300 |
| 2022-04-07 | 25.98 | $25.55 | 9849 |
| 2022-04-06 | 26.02 | $25.62 | 15444 |
| 2022-04-05 | 26.07 | $25.67 | 11100 |
| 2022-04-04 | 26.11 | $26.18 | 23400 |
| 2022-04-01 | 26.10 | $26.14 | 5900 |
| 2022-03-31 | 26.10 | $26.21 | 61500 |
| 2022-03-30 | 26.09 | $26.20 | 12700 |
| 2022-03-29 | 26.07 | $26.20 | 43539 |
| 2022-03-28 | 26.06 | $25.98 | 31029 |
| 2022-03-25 | 26.07 | $25.82 | 13900 |
| 2022-03-24 | 26.09 | $26.09 | 57823 |
| 2022-03-23 | 26.09 | $25.80 | 10800 |
| 2022-03-22 | 26.13 | $25.87 | 10600 |
| 2022-03-21 | 26.15 | $25.89 | 8341 |
| 2022-03-18 | 26.18 | $25.97 | 63137 |
| 2022-03-17 | 26.20 | $26.13 | 138400 |
| 2022-03-16 | 26.21 | $25.95 | 74900 |
| 2022-03-15 | 26.24 | $25.54 | 15200 |
| 2022-03-14 | 26.31 | $25.46 | 38028 |
| 2022-03-11 | 26.40 | $26.00 | 66700 |
| 2022-03-10 | 26.44 | $26.23 | 10000 |
| 2022-03-09 | 26.47 | $26.17 | 26310 |
| 2022-03-08 | 26.50 | $26.06 | 17800 |
| 2022-03-07 | 26.54 | $26.10 | 19339 |
| 2022-03-04 | 26.59 | $26.33 | 23926 |
| 2022-03-03 | 26.62 | $26.51 | 30247 |
| 2022-03-02 | 26.63 | $26.69 | 157500 |
| 2022-03-01 | 26.62 | $26.91 | 21207 |
| 2022-02-28 | 26.59 | $26.70 | 44322 |
| 2022-02-25 | 26.58 | $26.64 | 24600 |
| 2022-02-24 | 26.57 | $26.64 | 14146 |
| 2022-02-23 | 26.57 | $26.68 | 10809 |
| 2022-02-22 | 26.55 | $26.65 | 18340 |
| 2022-02-18 | 26.54 | $26.70 | 8327 |
| 2022-02-17 | 26.53 | $26.59 | 31700 |
| 2022-02-16 | 26.52 | $26.31 | 25410 |
| 2022-02-15 | 26.54 | $26.40 | 23700 |
| 2022-02-14 | 26.56 | $26.09 | 15522 |
| 2022-02-11 | 26.61 | $26.00 | 31600 |
| 2022-02-10 | 26.67 | $26.18 | 24202 |
| 2022-02-09 | 26.72 | $26.48 | 18200 |
| 2022-02-08 | 26.75 | $26.30 | 14100 |
| 2022-02-07 | 26.79 | $26.50 | 9000 |
| 2022-02-04 | 26.83 | $26.46 | 15900 |
| 2022-02-03 | 26.86 | $26.75 | 11201 |
| 2022-02-02 | 26.88 | $26.90 | 44812 |
| 2022-02-01 | 26.87 | $26.77 | 12820 |
| 2022-01-31 | 26.88 | $26.74 | 13338 |
| 2022-01-28 | 26.90 | $26.62 | 30418 |
| 2022-01-27 | 26.93 | $26.65 | 21400 |
| 2022-01-26 | 26.96 | $26.68 | 129400 |
| 2022-01-25 | 26.99 | $26.94 | 13008 |
| 2022-01-24 | 26.99 | $26.95 | 14247 |
| 2022-01-21 | 27.00 | $26.93 | 14439 |
| 2022-01-20 | 27.01 | $26.86 | 9700 |
| 2022-01-19 | 27.02 | $26.92 | 13917 |
| 2022-01-18 | 27.03 | $26.88 | 12733 |
| 2022-01-14 | 27.05 | $27.03 | 9100 |
| 2022-01-13 | 27.05 | $26.99 | 18015 |
| 2022-01-12 | 27.05 | $26.84 | 29441 |
| 2022-01-11 | 27.08 | $26.96 | 25400 |
| 2022-01-10 | 27.09 | $26.89 | 30221 |
| 2022-01-07 | 27.11 | $26.92 | 10000 |
| 2022-01-06 | 27.13 | $26.93 | 22643 |
| 2022-01-05 | 27.15 | $26.81 | 29441 |
| 2022-01-04 | 27.19 | $26.95 | 14700 |
| 2022-01-03 | 27.21 | $27.13 | 27347 |
| 2021-12-31 | 27.22 | $27.20 | 22133 |
| 2021-12-30 | 27.22 | $27.16 | 5626 |
| 2021-12-29 | 27.23 | $27.08 | 8501 |
| 2021-12-28 | 27.25 | $27.04 | 26000 |
| 2021-12-27 | 27.27 | $27.03 | 17100 |
| 2021-12-23 | 27.29 | $27.28 | 11700 |
| 2021-12-22 | 27.29 | $27.18 | 11614 |
| 2021-12-21 | 27.31 | $27.10 | 11100 |
| 2021-12-20 | 27.33 | $27.02 | 21726 |
| 2021-12-17 | 27.36 | $26.99 | 12300 |
| 2021-12-16 | 27.40 | $26.97 | 13729 |
| 2021-12-15 | 27.45 | $26.89 | 37200 |
| 2021-12-14 | 27.50 | $26.91 | 19900 |
| 2021-12-13 | 27.57 | $27.51 | 31925 |
| 2021-12-10 | 27.57 | $27.31 | 13400 |
| 2021-12-09 | 27.60 | $27.56 | 8500 |
| 2021-12-08 | 27.60 | $27.43 | 11628 |
| 2021-12-07 | 27.62 | $27.59 | 9804 |
| 2021-12-06 | 27.63 | $27.55 | 7300 |
| 2021-12-03 | 27.63 | $27.60 | 8242 |
| 2021-12-02 | 27.64 | $27.60 | 8100 |
| 2021-12-01 | 27.64 | $27.65 | 93100 |
| 2021-11-30 | 27.64 | $27.66 | 38844 |
| 2021-11-29 | 27.64 | $27.61 | 11139 |
| 2021-11-26 | 27.64 | $27.57 | 8216 |
| 2021-11-24 | 27.65 | $27.71 | 19924 |
| 2021-11-23 | 27.64 | $27.70 | 11006 |
| 2021-11-22 | 27.64 | $27.70 | 20600 |
| 2021-11-19 | 27.63 | $27.64 | 20000 |
| 2021-11-18 | 27.63 | $27.52 | 11443 |
| 2021-11-17 | 27.64 | $27.27 | 10548 |
| 2021-11-16 | 27.68 | $27.26 | 9600 |
| 2021-11-15 | 27.72 | $27.24 | 6505 |
| 2021-11-12 | 27.78 | $27.34 | 8600 |
| 2021-11-11 | 27.82 | $27.36 | 9829 |
| 2021-11-10 | 27.87 | $27.58 | 14643 |
| 2021-11-09 | 27.90 | $27.91 | 94300 |
| 2021-11-08 | 27.90 | $27.90 | 10500 |
| 2021-11-05 | 27.90 | $27.93 | 17520 |
| 2021-11-04 | 27.90 | $28.00 | 17100 |
| 2021-11-03 | 27.89 | $28.04 | 9600 |
| 2021-11-02 | 27.87 | $27.94 | 10615 |
| 2021-11-01 | 27.86 | $27.83 | 27400 |
| 2021-10-29 | 27.87 | $27.93 | 11700 |
| 2021-10-28 | 27.86 | $28.04 | 6409 |
| 2021-10-27 | 27.84 | $28.08 | 15343 |
| 2021-10-26 | 27.82 | $27.97 | 7208 |
| 2021-10-25 | 27.80 | $28.00 | 11000 |
| 2021-10-22 | 27.78 | $27.96 | 7327 |
| 2021-10-21 | 27.76 | $28.04 | 8200 |
| 2021-10-20 | 27.73 | $27.83 | 19600 |
| 2021-10-19 | 27.72 | $28.06 | 21900 |
| 2021-10-18 | 27.68 | $27.94 | 10317 |
| 2021-10-15 | 27.65 | $27.69 | 16807 |
| 2021-10-14 | 27.65 | $27.88 | 32221 |
| 2021-10-13 | 27.63 | $27.86 | 14800 |
| 2021-10-12 | 27.60 | $27.71 | 4836 |
| 2021-10-11 | 27.59 | $27.37 | 4333 |
| 2021-10-08 | 27.61 | $27.34 | 17426 |
| 2021-10-07 | 27.64 | $27.24 | 9400 |
| 2021-10-06 | 27.69 | $27.25 | 5000 |
| 2021-10-05 | 27.73 | $27.17 | 9500 |
| 2021-10-04 | 27.79 | $27.31 | 10000 |
| 2021-10-01 | 27.84 | $27.80 | 11704 |
| 2021-09-30 | 27.85 | $27.68 | 80205 |
| 2021-09-29 | 27.86 | $27.91 | 12613 |
| 2021-09-28 | 27.86 | $27.55 | 21100 |
| 2021-09-27 | 27.89 | $27.88 | 10824 |
| 2021-09-24 | 27.89 | $27.80 | 9500 |
| 2021-09-23 | 27.90 | $27.79 | 21000 |
| 2021-09-22 | 27.91 | $27.88 | 11900 |
| 2021-09-21 | 27.92 | $27.60 | 8747 |
| 2021-09-20 | 27.95 | $27.67 | 12000 |
| 2021-09-17 | 27.98 | $27.72 | 9447 |
| 2021-09-16 | 28.01 | $27.72 | 10500 |
| 2021-09-15 | 28.04 | $27.59 | 10700 |
| 2021-09-14 | 28.08 | $27.63 | 8700 |
| 2021-09-13 | 28.13 | $28.09 | 6141 |
| 2021-09-10 | 28.14 | $28.20 | 13016 |
| 2021-09-09 | 28.13 | $28.05 | 16520 |
| 2021-09-08 | 28.14 | $28.07 | 10000 |
| 2021-09-07 | 28.15 | $28.09 | 5636 |
| 2021-09-03 | 28.15 | $28.28 | 6103 |
| 2021-09-02 | 28.14 | $28.20 | 17000 |
| 2021-09-01 | 28.13 | $28.17 | 12607 |
| 2021-08-31 | 28.13 | $28.00 | 56200 |
| 2021-08-30 | 28.14 | $28.17 | 14603 |
| 2021-08-27 | 28.14 | $28.20 | 12600 |
| 2021-08-26 | 28.13 | $28.11 | 5000 |
| 2021-08-25 | 28.13 | $28.20 | 9200 |
| 2021-08-24 | 28.13 | $28.15 | 15934 |
| 2021-08-23 | 28.13 | $28.15 | 4900 |
| 2021-08-20 | 28.12 | $28.15 | 14500 |
| 2021-08-19 | 28.12 | $28.14 | 10300 |
| 2021-08-18 | 28.12 | $27.94 | 110642 |
| 2021-08-17 | 28.14 | $28.20 | 10616 |
| 2021-08-16 | 28.13 | $28.20 | 15630 |
| 2021-08-13 | 28.12 | $28.18 | 12023 |
| 2021-08-12 | 28.12 | $27.98 | 33645 |
| 2021-08-11 | 28.13 | $28.06 | 8810 |
| 2021-08-10 | 28.14 | $28.04 | 6536 |
| 2021-08-09 | 28.15 | $28.20 | 8500 |
| 2021-08-06 | 28.14 | $28.44 | 12719 |
| 2021-08-05 | 28.11 | $28.31 | 12037 |
| 2021-08-04 | 28.09 | $28.15 | 10141 |
| 2021-08-03 | 28.08 | $28.04 | 21648 |
| 2021-08-02 | 28.09 | $28.00 | 14028 |
| 2021-07-30 | 28.10 | $27.97 | 16503 |
| 2021-07-29 | 28.11 | $27.95 | 15822 |
| 2021-07-28 | 28.13 | $28.05 | 9734 |
| 2021-07-27 | 28.14 | $28.05 | 11000 |
| 2021-07-26 | 28.15 | $28.19 | 13240 |
| 2021-07-23 | 28.14 | $28.14 | 9500 |
| 2021-07-22 | 28.14 | $28.00 | 9646 |
| 2021-07-21 | 28.16 | $28.30 | 9140 |
| 2021-07-20 | 28.14 | $28.19 | 15500 |
| 2021-07-19 | 28.14 | $28.13 | 12831 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
25.50
2026-07-16
Close Price
$25.50
Vol: 101
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.13
Average
25.19
Maximum
28.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.50 | $25.50 | 101 |
| 2026-07-15 | 25.50 | $25.50 | 15500 |
| 2026-07-14 | 25.50 | $25.51 | 6500 |
| 2026-07-13 | 25.50 | $25.50 | 14018 |
| 2026-07-10 | 25.50 | $25.46 | 15500 |
| 2026-07-09 | 25.52 | $25.50 | 7600 |
| 2026-07-08 | 25.53 | $25.49 | 5720 |
| 2026-07-07 | 25.54 | $25.52 | 6919 |
| 2026-07-06 | 25.56 | $25.52 | 8964 |
| 2026-07-02 | 25.57 | $25.43 | 6936 |
| 2026-07-01 | 25.60 | $25.50 | 11900 |
| 2026-06-30 | 25.62 | $25.49 | 296321 |
| 2026-06-29 | 25.65 | $25.51 | 15600 |
| 2026-06-26 | 25.67 | $25.56 | 13500 |
| 2026-06-25 | 25.70 | $25.54 | 52617 |
| 2026-06-24 | 25.72 | $25.55 | 101413 |
| 2026-06-23 | 25.75 | $25.35 | 11400 |
| 2026-06-22 | 25.81 | $25.39 | 16922 |
| 2026-06-18 | 25.86 | $25.51 | 13800 |
| 2026-06-17 | 25.90 | $25.59 | 6307 |
| 2026-06-16 | 25.94 | $25.56 | 12800 |
| 2026-06-15 | 25.98 | $25.62 | 16400 |
| 2026-06-12 | 26.02 | $26.08 | 5849 |
| 2026-06-11 | 26.02 | $26.01 | 16914 |
| 2026-06-10 | 26.02 | $26.05 | 62608 |
| 2026-06-09 | 26.02 | $25.99 | 42603 |
| 2026-06-08 | 26.03 | $25.97 | 13800 |
| 2026-06-05 | 26.04 | $26.03 | 50233 |
| 2026-06-04 | 26.05 | $25.98 | 74600 |
| 2026-06-03 | 26.06 | $25.98 | 12200 |
| 2026-06-02 | 26.07 | $26.03 | 26302 |
| 2026-06-01 | 26.08 | $25.98 | 17200 |
| 2026-05-29 | 26.09 | $25.95 | 16400 |
| 2026-05-28 | 26.10 | $26.04 | 5700 |
| 2026-05-27 | 26.11 | $26.01 | 17400 |
| 2026-05-26 | 26.12 | $26.07 | 6900 |
| 2026-05-22 | 26.12 | $26.11 | 5211 |
| 2026-05-21 | 26.12 | $26.10 | 10509 |
| 2026-05-20 | 26.12 | $26.20 | 10800 |
| 2026-05-19 | 26.10 | $26.11 | 7943 |
| 2026-05-18 | 26.10 | $26.06 | 6700 |
| 2026-05-15 | 26.10 | $26.09 | 25815 |
| 2026-05-14 | 26.09 | $25.98 | 166500 |
| 2026-05-13 | 26.10 | $26.19 | 3600 |
| 2026-05-12 | 26.08 | $26.18 | 24800 |
| 2026-05-11 | 26.06 | $26.24 | 16400 |
| 2026-05-08 | 26.04 | $26.32 | 10900 |
| 2026-05-07 | 26.01 | $26.11 | 7800 |
| 2026-05-06 | 26.00 | $26.11 | 9100 |
| 2026-05-05 | 25.99 | $26.04 | 4905 |
| 2026-05-04 | 25.99 | $26.08 | 5300 |
| 2026-05-01 | 25.98 | $26.08 | 4400 |
| 2026-04-30 | 25.97 | $26.13 | 14400 |
| 2026-04-29 | 25.96 | $25.96 | 4600 |
| 2026-04-28 | 25.96 | $25.96 | 5036 |
| 2026-04-27 | 25.96 | $25.96 | 4721 |
| 2026-04-24 | 25.96 | $25.97 | 6300 |
| 2026-04-23 | 25.96 | $25.89 | 10600 |
| 2026-04-22 | 25.97 | $25.80 | 154645 |
| 2026-04-21 | 25.98 | $25.77 | 15329 |
| 2026-04-20 | 25.99 | $25.89 | 14946 |
| 2026-04-17 | 26.00 | $25.97 | 13908 |
| 2026-04-16 | 25.99 | $25.95 | 14143 |
| 2026-04-15 | 25.98 | $26.03 | 40900 |
| 2026-04-14 | 25.97 | $26.11 | 49400 |
| 2026-04-13 | 25.94 | $26.05 | 8900 |
| 2026-04-10 | 25.92 | $26.18 | 9643 |
| 2026-04-09 | 25.89 | $26.12 | 10100 |
| 2026-04-08 | 25.86 | $26.11 | 5400 |
| 2026-04-07 | 25.83 | $26.04 | 6404 |
| 2026-04-06 | 25.81 | $26.03 | 10816 |
| 2026-04-02 | 25.79 | $26.00 | 19829 |
| 2026-04-01 | 25.78 | $26.01 | 30349 |
| 2026-03-31 | 25.76 | $26.08 | 646300 |
| 2026-03-30 | 25.73 | $25.66 | 17700 |
| 2026-03-27 | 25.75 | $25.59 | 27200 |
| 2026-03-26 | 25.77 | $25.70 | 28100 |
| 2026-03-25 | 25.79 | $25.70 | 16738 |
| 2026-03-24 | 25.80 | $25.65 | 40528 |
| 2026-03-23 | 25.82 | $25.61 | 22800 |
| 2026-03-20 | 25.85 | $25.59 | 629500 |
| 2026-03-19 | 25.88 | $25.62 | 285400 |
| 2026-03-18 | 25.91 | $25.73 | 5500 |
| 2026-03-17 | 25.93 | $25.84 | 13627 |
| 2026-03-16 | 25.94 | $25.71 | 14219 |
| 2026-03-13 | 25.96 | $25.74 | 20514 |
| 2026-03-12 | 25.98 | $26.15 | 17330 |
| 2026-03-11 | 25.96 | $26.10 | 11800 |
| 2026-03-10 | 25.95 | $26.00 | 15536 |
| 2026-03-09 | 25.94 | $26.02 | 8000 |
| 2026-03-06 | 25.93 | $25.94 | 19926 |
| 2026-03-05 | 25.93 | $26.00 | 5616 |
| 2026-03-04 | 25.92 | $26.03 | 6500 |
| 2026-03-03 | 25.91 | $25.91 | 11300 |
| 2026-03-02 | 25.91 | $25.92 | 22626 |
| 2026-02-27 | 25.91 | $25.74 | 99323 |
| 2026-02-26 | 25.92 | $25.91 | 2900 |
| 2026-02-25 | 25.92 | $25.89 | 7016 |
| 2026-02-24 | 25.92 | $25.90 | 8300 |
| 2026-02-23 | 25.93 | $25.94 | 9242 |
| 2026-02-20 | 25.92 | $25.94 | 4700 |
| 2026-02-19 | 25.92 | $25.98 | 8747 |
| 2026-02-18 | 25.91 | $25.98 | 7100 |
| 2026-02-17 | 25.90 | $25.97 | 16021 |
| 2026-02-13 | 25.89 | $25.88 | 10300 |
| 2026-02-12 | 25.89 | $25.98 | 6834 |
| 2026-02-11 | 25.87 | $25.99 | 5500 |
| 2026-02-10 | 25.86 | $25.85 | 8835 |
| 2026-02-09 | 25.85 | $25.88 | 9800 |
| 2026-02-06 | 25.84 | $25.91 | 9700 |
| 2026-02-05 | 25.83 | $25.81 | 9300 |
| 2026-02-04 | 25.82 | $25.90 | 6300 |
| 2026-02-03 | 25.80 | $25.92 | 8343 |
| 2026-02-02 | 25.78 | $25.88 | 7100 |
| 2026-01-30 | 25.77 | $25.86 | 11800 |
| 2026-01-29 | 25.75 | $25.84 | 7500 |
| 2026-01-28 | 25.73 | $25.85 | 6521 |
| 2026-01-27 | 25.71 | $25.88 | 5100 |
| 2026-01-26 | 25.69 | $25.93 | 8500 |
| 2026-01-23 | 25.66 | $25.92 | 8100 |
| 2026-01-22 | 25.63 | $25.88 | 24000 |
| 2026-01-21 | 25.60 | $25.90 | 84100 |
| 2026-01-20 | 25.57 | $25.60 | 20132 |
| 2026-01-16 | 25.56 | $25.56 | 4747 |
| 2026-01-15 | 25.56 | $25.60 | 5020 |
| 2026-01-14 | 25.56 | $25.58 | 9009 |
| 2026-01-13 | 25.56 | $25.58 | 6600 |
| 2026-01-12 | 25.55 | $25.56 | 11800 |
| 2026-01-09 | 25.56 | $25.55 | 12345 |
| 2026-01-08 | 25.56 | $25.54 | 4530 |
| 2026-01-07 | 25.57 | $25.58 | 8000 |
| 2026-01-06 | 25.57 | $25.55 | 15048 |
| 2026-01-05 | 25.58 | $25.58 | 9300 |
| 2026-01-02 | 25.59 | $25.58 | 41500 |
| 2025-12-31 | 25.59 | $25.45 | 466933 |
| 2025-12-30 | 25.61 | $25.55 | 175522 |
| 2025-12-29 | 25.63 | $25.55 | 41316 |
| 2025-12-26 | 25.64 | $25.50 | 16000 |
| 2025-12-24 | 25.66 | $25.53 | 10515 |
| 2025-12-23 | 25.67 | $25.59 | 33043 |
| 2025-12-22 | 25.69 | $25.65 | 31100 |
| 2025-12-19 | 25.69 | $25.55 | 32404 |
| 2025-12-18 | 25.71 | $25.57 | 18200 |
| 2025-12-17 | 25.72 | $25.60 | 20011 |
| 2025-12-16 | 25.74 | $25.55 | 79000 |
| 2025-12-15 | 25.76 | $25.51 | 20040 |
| 2025-12-12 | 25.78 | $25.86 | 13600 |
| 2025-12-11 | 25.77 | $25.89 | 16449 |
| 2025-12-10 | 25.76 | $25.80 | 10028 |
| 2025-12-09 | 25.75 | $25.83 | 34200 |
| 2025-12-08 | 25.74 | $25.78 | 8833 |
| 2025-12-05 | 25.74 | $25.79 | 10100 |
| 2025-12-04 | 25.73 | $25.78 | 10735 |
| 2025-12-03 | 25.73 | $25.72 | 10400 |
| 2025-12-02 | 25.73 | $25.73 | 24700 |
| 2025-12-01 | 25.73 | $25.74 | 13800 |
| 2025-11-28 | 25.72 | $25.70 | 47946 |
| 2025-11-26 | 25.73 | $25.70 | 13615 |
| 2025-11-25 | 25.73 | $25.72 | 9600 |
| 2025-11-24 | 25.72 | $25.70 | 5718 |
| 2025-11-21 | 25.73 | $25.76 | 9400 |
| 2025-11-20 | 25.72 | $25.73 | 11500 |
| 2025-11-19 | 25.72 | $25.73 | 8700 |
| 2025-11-18 | 25.72 | $25.68 | 5700 |
| 2025-11-17 | 25.72 | $25.76 | 3200 |
| 2025-11-14 | 25.72 | $25.79 | 4200 |
| 2025-11-13 | 25.71 | $25.70 | 12700 |
| 2025-11-12 | 25.72 | $25.81 | 3900 |
| 2025-11-11 | 25.71 | $25.77 | 1502 |
| 2025-11-10 | 25.70 | $25.69 | 2825 |
| 2025-11-07 | 25.71 | $25.72 | 6731 |
| 2025-11-06 | 25.71 | $25.70 | 15400 |
| 2025-11-05 | 25.71 | $25.70 | 12421 |
| 2025-11-04 | 25.71 | $25.67 | 4300 |
| 2025-11-03 | 25.71 | $25.67 | 16500 |
| 2025-10-31 | 25.72 | $25.61 | 25900 |
| 2025-10-30 | 25.73 | $25.64 | 5700 |
| 2025-10-29 | 25.74 | $25.62 | 5014 |
| 2025-10-28 | 25.74 | $25.66 | 9442 |
| 2025-10-27 | 25.75 | $25.86 | 11000 |
| 2025-10-24 | 25.73 | $25.76 | 3405 |
| 2025-10-23 | 25.73 | $25.68 | 7501 |
| 2025-10-22 | 25.73 | $25.79 | 6500 |
| 2025-10-21 | 25.71 | $25.84 | 6900 |
| 2025-10-20 | 25.70 | $25.88 | 5747 |
| 2025-10-17 | 25.68 | $25.85 | 6309 |
| 2025-10-16 | 25.66 | $25.70 | 6700 |
| 2025-10-15 | 25.65 | $25.66 | 3120 |
| 2025-10-14 | 25.65 | $25.74 | 2700 |
| 2025-10-13 | 25.63 | $25.71 | 3200 |
| 2025-10-10 | 25.62 | $25.61 | 17000 |
| 2025-10-09 | 25.62 | $25.59 | 4123 |
| 2025-10-08 | 25.63 | $25.64 | 189800 |
| 2025-10-07 | 25.62 | $25.80 | 6007 |
| 2025-10-06 | 25.61 | $25.75 | 5235 |
| 2025-10-03 | 25.59 | $25.63 | 5400 |
| 2025-10-02 | 25.59 | $25.59 | 5647 |
| 2025-10-01 | 25.60 | $25.60 | 27603 |
| 2025-09-30 | 25.60 | $25.50 | 100100 |
| 2025-09-29 | 25.62 | $25.48 | 16517 |
| 2025-09-26 | 25.63 | $25.61 | 236825 |
| 2025-09-25 | 25.63 | $25.63 | 9200 |
| 2025-09-24 | 25.64 | $25.63 | 11100 |
| 2025-09-23 | 25.64 | $25.67 | 15833 |
| 2025-09-22 | 25.64 | $25.67 | 15100 |
| 2025-09-19 | 25.64 | $25.64 | 26208 |
| 2025-09-18 | 25.64 | $25.53 | 9500 |
| 2025-09-17 | 25.65 | $25.56 | 18500 |
| 2025-09-16 | 25.66 | $25.36 | 13221 |
| 2025-09-15 | 25.70 | $25.35 | 15500 |
| 2025-09-12 | 25.73 | $25.85 | 14800 |
| 2025-09-11 | 25.72 | $25.87 | 13909 |
| 2025-09-10 | 25.70 | $25.81 | 14500 |
| 2025-09-09 | 25.69 | $25.70 | 31900 |
| 2025-09-08 | 25.69 | $25.70 | 10100 |
| 2025-09-05 | 25.69 | $25.69 | 11400 |
| 2025-09-04 | 25.69 | $25.73 | 17200 |
| 2025-09-03 | 25.68 | $25.76 | 13800 |
| 2025-09-02 | 25.68 | $25.68 | 24200 |
| 2025-08-29 | 25.68 | $25.51 | 102043 |
| 2025-08-28 | 25.70 | $25.65 | 18700 |
| 2025-08-27 | 25.71 | $25.64 | 20800 |
| 2025-08-26 | 25.72 | $25.70 | 39900 |
| 2025-08-25 | 25.72 | $25.70 | 14206 |
| 2025-08-22 | 25.72 | $25.79 | 10300 |
| 2025-08-21 | 25.71 | $25.75 | 6700 |
| 2025-08-20 | 25.71 | $25.68 | 18400 |
| 2025-08-19 | 25.71 | $25.70 | 135500 |
| 2025-08-18 | 25.71 | $25.70 | 11300 |
| 2025-08-15 | 25.70 | $25.65 | 14900 |
| 2025-08-14 | 25.70 | $25.64 | 7300 |
| 2025-08-13 | 25.71 | $25.70 | 12900 |
| 2025-08-12 | 25.71 | $25.63 | 6300 |
| 2025-08-11 | 25.71 | $25.68 | 6700 |
| 2025-08-08 | 25.71 | $25.93 | 3400 |
| 2025-08-07 | 25.69 | $25.64 | 6500 |
| 2025-08-06 | 25.69 | $25.69 | 8900 |
| 2025-08-05 | 25.69 | $25.76 | 5900 |
| 2025-08-04 | 25.68 | $25.87 | 18700 |
| 2025-08-01 | 25.66 | $25.83 | 33300 |
| 2025-07-31 | 25.64 | $26.13 | 61200 |
| 2025-07-30 | 25.60 | $25.62 | 5800 |
| 2025-07-29 | 25.60 | $25.61 | 10300 |
| 2025-07-28 | 25.60 | $25.49 | 9800 |
| 2025-07-25 | 25.61 | $25.42 | 4900 |
| 2025-07-24 | 25.62 | $25.44 | 4400 |
| 2025-07-23 | 25.64 | $25.46 | 11800 |
| 2025-07-22 | 25.65 | $25.58 | 5300 |
| 2025-07-21 | 25.64 | $25.52 | 12800 |
| 2025-07-18 | 25.65 | $25.80 | 9800 |
| 2025-07-17 | 25.62 | $25.68 | 9100 |
| 2025-07-16 | 25.60 | $25.79 | 12400 |
| 2025-07-15 | 25.57 | $25.75 | 14700 |
| 2025-07-14 | 25.54 | $25.68 | 15100 |
| 2025-07-11 | 25.52 | $25.74 | 14700 |
| 2025-07-10 | 25.49 | $25.74 | 8100 |
| 2025-07-09 | 25.46 | $25.57 | 10900 |
| 2025-07-08 | 25.45 | $25.59 | 14200 |
| 2025-07-07 | 25.43 | $25.45 | 43300 |
| 2025-07-03 | 25.43 | $26.13 | 41900 |
| 2025-07-02 | 25.36 | $25.63 | 39700 |
| 2025-07-01 | 25.34 | $25.60 | 15300 |
| 2025-06-30 | 25.32 | $25.16 | 242100 |
| 2025-06-27 | 25.35 | $25.12 | 43300 |
| 2025-06-26 | 25.38 | $25.29 | 10400 |
| 2025-06-25 | 25.40 | $25.25 | 26200 |
| 2025-06-24 | 25.42 | $25.34 | 11400 |
| 2025-06-23 | 25.43 | $25.34 | 13100 |
| 2025-06-20 | 25.44 | $25.30 | 429800 |
| 2025-06-18 | 25.46 | $25.25 | 26200 |
| 2025-06-17 | 25.49 | $25.29 | 25200 |
| 2025-06-16 | 25.51 | $25.25 | 23700 |
| 2025-06-13 | 25.53 | $25.20 | 24200 |
| 2025-06-12 | 25.56 | $25.62 | 13600 |
| 2025-06-11 | 25.55 | $25.69 | 4800 |
| 2025-06-10 | 25.53 | $25.53 | 11000 |
| 2025-06-09 | 25.53 | $25.51 | 6300 |
| 2025-06-06 | 25.53 | $25.60 | 5200 |
| 2025-06-05 | 25.51 | $25.65 | 14700 |
| 2025-06-04 | 25.49 | $25.54 | 6400 |
| 2025-06-03 | 25.47 | $25.60 | 17400 |
| 2025-06-02 | 25.45 | $25.52 | 5600 |
| 2025-05-30 | 25.44 | $25.59 | 135600 |
| 2025-05-29 | 25.41 | $25.60 | 13100 |
| 2025-05-28 | 25.39 | $25.60 | 10900 |
| 2025-05-27 | 25.36 | $25.47 | 16000 |
| 2025-05-23 | 25.34 | $25.48 | 5100 |
| 2025-05-22 | 25.32 | $25.31 | 18700 |
| 2025-05-21 | 25.31 | $25.35 | 4400 |
| 2025-05-20 | 25.30 | $25.50 | 6300 |
| 2025-05-19 | 25.28 | $25.53 | 6300 |
| 2025-05-16 | 25.25 | $25.48 | 6000 |
| 2025-05-15 | 25.22 | $25.43 | 12300 |
| 2025-05-14 | 25.19 | $25.27 | 7600 |
| 2025-05-13 | 25.18 | $25.30 | 14600 |
| 2025-05-12 | 25.17 | $25.25 | 84000 |
| 2025-05-09 | 25.15 | $25.22 | 35000 |
| 2025-05-08 | 25.14 | $25.16 | 26400 |
| 2025-05-07 | 25.14 | $25.17 | 30200 |
| 2025-05-06 | 25.14 | $25.17 | 50000 |
| 2025-05-05 | 25.13 | $25.16 | 33100 |
| 2025-05-02 | 25.12 | $25.17 | 5600 |
| 2025-05-01 | 25.11 | $25.12 | 7300 |
| 2025-04-30 | 25.11 | $25.15 | 9800 |
| 2025-04-29 | 25.11 | $25.16 | 59600 |
| 2025-04-28 | 25.10 | $25.15 | 404000 |
| 2025-04-25 | 25.10 | $25.07 | 7400 |
| 2025-04-24 | 25.10 | $25.20 | 5600 |
| 2025-04-23 | 25.10 | $25.26 | 6600 |
| 2025-04-22 | 25.09 | $25.15 | 8700 |
| 2025-04-21 | 25.09 | $25.07 | 8300 |
| 2025-04-17 | 25.11 | $25.07 | 3800 |
| 2025-04-16 | 25.12 | $25.05 | 89900 |
| 2025-04-15 | 25.15 | $25.04 | 155400 |
| 2025-04-14 | 25.17 | $25.00 | 38800 |
| 2025-04-11 | 25.20 | $25.00 | 94200 |
| 2025-04-10 | 25.24 | $24.97 | 60000 |
| 2025-04-09 | 25.28 | $25.32 | 213600 |
| 2025-04-08 | 25.29 | $24.95 | 20800 |
| 2025-04-07 | 25.34 | $24.80 | 33200 |
| 2025-04-04 | 25.41 | $25.21 | 90300 |
| 2025-04-03 | 25.44 | $25.10 | 36500 |
| 2025-04-02 | 25.49 | $25.22 | 109100 |
| 2025-04-01 | 25.52 | $25.26 | 21600 |
| 2025-03-31 | 25.55 | $25.20 | 129900 |
| 2025-03-28 | 25.59 | $25.35 | 12900 |
| 2025-03-27 | 25.62 | $25.34 | 22000 |
| 2025-03-26 | 25.65 | $25.45 | 10500 |
| 2025-03-25 | 25.68 | $25.51 | 74100 |
| 2025-03-24 | 25.70 | $25.76 | 3700 |
| 2025-03-21 | 25.69 | $25.78 | 4100 |
| 2025-03-20 | 25.69 | $25.66 | 5700 |
| 2025-03-19 | 25.69 | $25.72 | 83800 |
| 2025-03-18 | 25.69 | $25.72 | 7200 |
| 2025-03-17 | 25.69 | $25.61 | 10700 |
| 2025-03-14 | 25.70 | $25.47 | 27200 |
| 2025-03-13 | 25.72 | $25.81 | 52400 |
| 2025-03-12 | 25.71 | $25.87 | 15200 |
| 2025-03-11 | 25.69 | $25.64 | 19000 |
| 2025-03-10 | 25.70 | $25.60 | 17100 |
| 2025-03-07 | 25.70 | $25.57 | 23000 |
| 2025-03-06 | 25.71 | $25.61 | 20600 |
| 2025-03-05 | 25.72 | $25.57 | 17400 |
| 2025-03-04 | 25.73 | $25.62 | 18300 |
| 2025-03-03 | 25.73 | $25.80 | 4500 |
| 2025-02-28 | 25.71 | $25.85 | 16200 |
| 2025-02-27 | 25.69 | $25.90 | 16100 |
| 2025-02-26 | 25.66 | $26.00 | 20532 |
| 2025-02-25 | 25.62 | $25.82 | 13243 |
| 2025-02-24 | 25.60 | $25.78 | 5700 |
| 2025-02-21 | 25.57 | $25.65 | 12343 |
| 2025-02-20 | 25.56 | $25.66 | 6100 |
| 2025-02-19 | 25.55 | $25.66 | 6145 |
| 2025-02-18 | 25.53 | $25.66 | 5743 |
| 2025-02-14 | 25.52 | $25.58 | 4221 |
| 2025-02-13 | 25.51 | $25.56 | 240100 |
| 2025-02-12 | 25.50 | $25.57 | 6527 |
| 2025-02-11 | 25.48 | $25.62 | 7800 |
| 2025-02-10 | 25.46 | $25.62 | 3900 |
| 2025-02-07 | 25.44 | $25.47 | 5548 |
| 2025-02-06 | 25.43 | $25.48 | 7741 |
| 2025-02-05 | 25.42 | $25.45 | 5100 |
| 2025-02-04 | 25.41 | $25.48 | 8700 |
| 2025-02-03 | 25.40 | $25.44 | 18400 |
| 2025-01-31 | 25.38 | $25.30 | 31200 |
| 2025-01-30 | 25.39 | $25.58 | 7400 |
| 2025-01-29 | 25.36 | $25.53 | 7121 |
| 2025-01-28 | 25.34 | $25.43 | 5316 |
| 2025-01-27 | 25.33 | $25.60 | 10300 |
| 2025-01-24 | 25.30 | $25.49 | 4800 |
| 2025-01-23 | 25.28 | $25.41 | 9824 |
| 2025-01-22 | 25.27 | $25.38 | 6124 |
| 2025-01-21 | 25.26 | $25.36 | 10424 |
| 2025-01-17 | 25.26 | $25.29 | 9217 |
| 2025-01-16 | 25.26 | $25.28 | 7542 |
| 2025-01-15 | 25.26 | $25.23 | 7400 |
| 2025-01-14 | 25.27 | $25.18 | 8500 |
| 2025-01-13 | 25.28 | $25.16 | 16432 |
| 2025-01-10 | 25.30 | $25.18 | 17234 |
| 2025-01-08 | 25.32 | $25.19 | 22000 |
| 2025-01-07 | 25.34 | $25.21 | 14516 |
| 2025-01-06 | 25.37 | $25.24 | 10900 |
| 2025-01-03 | 25.39 | $25.25 | 12300 |
| 2025-01-02 | 25.41 | $25.27 | 12833 |
| 2024-12-31 | 25.44 | $25.22 | 136800 |
| 2024-12-30 | 25.47 | $25.49 | 31442 |
| 2024-12-27 | 25.48 | $25.40 | 13831 |
| 2024-12-26 | 25.49 | $25.37 | 7900 |
| 2024-12-24 | 25.51 | $25.31 | 14115 |
| 2024-12-23 | 25.54 | $25.35 | 13200 |
| 2024-12-20 | 25.56 | $25.46 | 7412 |
| 2024-12-19 | 25.58 | $25.35 | 26700 |
| 2024-12-18 | 25.61 | $25.38 | 26700 |
| 2024-12-17 | 25.64 | $25.52 | 15300 |
| 2024-12-16 | 25.65 | $25.42 | 11600 |
| 2024-12-13 | 25.68 | $25.26 | 30500 |
| 2024-12-12 | 25.72 | $25.71 | 17300 |
| 2024-12-11 | 25.72 | $25.78 | 32600 |
| 2024-12-10 | 25.71 | $25.66 | 9129 |
| 2024-12-09 | 25.72 | $25.78 | 10700 |
| 2024-12-06 | 25.71 | $25.83 | 11400 |
| 2024-12-05 | 25.70 | $25.77 | 7326 |
| 2024-12-04 | 25.69 | $25.85 | 23614 |
| 2024-12-03 | 25.68 | $25.64 | 13524 |
| 2024-12-02 | 25.68 | $25.64 | 14000 |
| 2024-11-29 | 25.68 | $25.54 | 120400 |
| 2024-11-27 | 25.70 | $25.64 | 12805 |
| 2024-11-26 | 25.70 | $25.57 | 48513 |
| 2024-11-25 | 25.72 | $25.70 | 5403 |
| 2024-11-22 | 25.72 | $25.77 | 16303 |
| 2024-11-21 | 25.71 | $25.78 | 9511 |
| 2024-11-20 | 25.70 | $25.76 | 9932 |
| 2024-11-19 | 25.69 | $25.83 | 22000 |
| 2024-11-18 | 25.67 | $25.71 | 9206 |
| 2024-11-15 | 25.67 | $25.69 | 42919 |
| 2024-11-14 | 25.66 | $25.70 | 9630 |
| 2024-11-13 | 25.66 | $25.58 | 13300 |
| 2024-11-12 | 25.66 | $25.75 | 8029 |
| 2024-11-11 | 25.65 | $25.70 | 9204 |
| 2024-11-08 | 25.65 | $25.65 | 42400 |
| 2024-11-07 | 25.65 | $25.66 | 6500 |
| 2024-11-06 | 25.64 | $25.68 | 8843 |
| 2024-11-05 | 25.64 | $25.67 | 28701 |
| 2024-11-04 | 25.64 | $25.66 | 16704 |
| 2024-11-01 | 25.63 | $25.64 | 19600 |
| 2024-10-31 | 25.63 | $25.69 | 61900 |
| 2024-10-30 | 25.62 | $25.66 | 5700 |
| 2024-10-29 | 25.62 | $25.65 | 10019 |
| 2024-10-28 | 25.61 | $25.63 | 5105 |
| 2024-10-25 | 25.61 | $25.56 | 5100 |
| 2024-10-24 | 25.62 | $25.60 | 46518 |
| 2024-10-23 | 25.63 | $25.66 | 7532 |
| 2024-10-22 | 25.64 | $25.57 | 5817 |
| 2024-10-21 | 25.65 | $25.61 | 15000 |
| 2024-10-18 | 25.66 | $25.64 | 7700 |
| 2024-10-17 | 25.67 | $25.64 | 8730 |
| 2024-10-16 | 25.68 | $25.71 | 99742 |
| 2024-10-15 | 25.69 | $25.67 | 8215 |
| 2024-10-14 | 25.70 | $25.57 | 17300 |
| 2024-10-11 | 25.73 | $25.65 | 429100 |
| 2024-10-10 | 25.75 | $25.56 | 18000 |
| 2024-10-09 | 25.77 | $25.60 | 54800 |
| 2024-10-08 | 25.80 | $25.59 | 5019 |
| 2024-10-07 | 25.83 | $25.52 | 14429 |
| 2024-10-04 | 25.86 | $25.51 | 9900 |
| 2024-10-03 | 25.90 | $25.62 | 9708 |
| 2024-10-02 | 25.93 | $25.59 | 20936 |
| 2024-10-01 | 25.96 | $25.64 | 42231 |
| 2024-09-30 | 25.98 | $25.99 | 603400 |
| 2024-09-27 | 25.97 | $26.47 | 125021 |
| 2024-09-26 | 25.91 | $25.97 | 45619 |
| 2024-09-25 | 25.89 | $25.92 | 50100 |
| 2024-09-24 | 25.88 | $25.94 | 48000 |
| 2024-09-23 | 25.86 | $25.89 | 45400 |
| 2024-09-20 | 25.85 | $25.89 | 48200 |
| 2024-09-19 | 25.83 | $25.96 | 52000 |
| 2024-09-18 | 25.81 | $26.00 | 40217 |
| 2024-09-17 | 25.77 | $26.31 | 23340 |
| 2024-09-16 | 25.71 | $26.00 | 20600 |
| 2024-09-13 | 25.67 | $25.57 | 53038 |
| 2024-09-12 | 25.67 | $25.98 | 51105 |
| 2024-09-11 | 25.63 | $25.98 | 27219 |
| 2024-09-10 | 25.58 | $25.81 | 27400 |
| 2024-09-09 | 25.55 | $25.74 | 13200 |
| 2024-09-06 | 25.53 | $25.72 | 10832 |
| 2024-09-05 | 25.50 | $25.72 | 11500 |
| 2024-09-04 | 25.47 | $25.68 | 17100 |
| 2024-09-03 | 25.44 | $25.56 | 14508 |
| 2024-08-30 | 25.42 | $25.50 | 41545 |
| 2024-08-29 | 25.40 | $25.53 | 38744 |
| 2024-08-28 | 25.38 | $25.45 | 60200 |
| 2024-08-27 | 25.37 | $25.43 | 17039 |
| 2024-08-26 | 25.36 | $25.49 | 12300 |
| 2024-08-23 | 25.34 | $25.44 | 7700 |
| 2024-08-22 | 25.33 | $25.45 | 6000 |
| 2024-08-21 | 25.32 | $25.41 | 10209 |
| 2024-08-20 | 25.31 | $25.40 | 19100 |
| 2024-08-19 | 25.30 | $25.44 | 14800 |
| 2024-08-16 | 25.29 | $25.43 | 11100 |
| 2024-08-15 | 25.29 | $25.42 | 14923 |
| 2024-08-14 | 25.28 | $25.35 | 22132 |
| 2024-08-13 | 25.28 | $25.31 | 28300 |
| 2024-08-12 | 25.28 | $25.17 | 43249 |
| 2024-08-09 | 25.30 | $25.15 | 40218 |
| 2024-08-08 | 25.33 | $25.19 | 5130 |
| 2024-08-07 | 25.35 | $25.18 | 10000 |
| 2024-08-06 | 25.38 | $25.17 | 14700 |
| 2024-08-05 | 25.40 | $25.10 | 24100 |
| 2024-08-02 | 25.44 | $25.30 | 16004 |
| 2024-08-01 | 25.45 | $25.35 | 23700 |
| 2024-07-31 | 25.46 | $25.18 | 141200 |
| 2024-07-30 | 25.49 | $25.45 | 7000 |
| 2024-07-29 | 25.49 | $25.42 | 6900 |
| 2024-07-26 | 25.50 | $25.51 | 8900 |
| 2024-07-25 | 25.49 | $25.49 | 13300 |
| 2024-07-24 | 25.48 | $25.46 | 13111 |
| 2024-07-23 | 25.48 | $25.44 | 8400 |
| 2024-07-22 | 25.47 | $25.48 | 21840 |
| 2024-07-19 | 25.46 | $25.56 | 4800 |
| 2024-07-18 | 25.44 | $25.60 | 10749 |
| 2024-07-17 | 25.41 | $25.50 | 4634 |
| 2024-07-16 | 25.39 | $25.46 | 11402 |
| 2024-07-15 | 25.37 | $25.63 | 6644 |
| 2024-07-12 | 25.34 | $25.70 | 5700 |
| 2024-07-11 | 25.29 | $25.63 | 3606 |
| 2024-07-10 | 25.26 | $25.45 | 3400 |
| 2024-07-09 | 25.24 | $25.36 | 6500 |
| 2024-07-08 | 25.23 | $25.30 | 6335 |
| 2024-07-05 | 25.22 | $25.36 | 5600 |
| 2024-07-03 | 25.21 | $25.40 | 12029 |
| 2024-07-02 | 25.20 | $25.27 | 13100 |
| 2024-07-01 | 25.20 | $25.23 | 7004 |
| 2024-06-28 | 25.20 | $25.18 | 37700 |
| 2024-06-27 | 25.21 | $25.20 | 6100 |
| 2024-06-26 | 25.22 | $25.13 | 3712 |
| 2024-06-25 | 25.24 | $25.08 | 55129 |
| 2024-06-24 | 25.26 | $25.12 | 44500 |
| 2024-06-21 | 25.28 | $25.06 | 7127 |
| 2024-06-20 | 25.30 | $25.07 | 7100 |
| 2024-06-18 | 25.32 | $25.08 | 11528 |
| 2024-06-17 | 25.35 | $25.08 | 17620 |
| 2024-06-14 | 25.37 | $25.05 | 37419 |
| 2024-06-13 | 25.39 | $25.51 | 14800 |
| 2024-06-12 | 25.37 | $25.46 | 13721 |
| 2024-06-11 | 25.36 | $25.47 | 19103 |
| 2024-06-10 | 25.34 | $25.45 | 10636 |
| 2024-06-07 | 25.32 | $25.44 | 3211 |
| 2024-06-06 | 25.30 | $25.35 | 9300 |
| 2024-06-05 | 25.28 | $25.31 | 11519 |
| 2024-06-04 | 25.27 | $25.49 | 15200 |
| 2024-06-03 | 25.24 | $25.65 | 30442 |
| 2024-05-31 | 25.19 | $25.50 | 179500 |
| 2024-05-30 | 25.15 | $25.26 | 6047 |
| 2024-05-29 | 25.13 | $25.23 | 7648 |
| 2024-05-28 | 25.11 | $25.24 | 14203 |
| 2024-05-24 | 25.10 | $25.20 | 11900 |
| 2024-05-23 | 25.08 | $25.16 | 21900 |
| 2024-05-22 | 25.07 | $25.20 | 36913 |
| 2024-05-21 | 25.05 | $25.17 | 16400 |
| 2024-05-20 | 25.03 | $25.16 | 4530 |
| 2024-05-17 | 25.02 | $25.11 | 14100 |
| 2024-05-16 | 25.01 | $25.07 | 10000 |
| 2024-05-15 | 25.00 | $25.10 | 14000 |
| 2024-05-14 | 24.98 | $25.06 | 14600 |
| 2024-05-13 | 24.97 | $25.02 | 49600 |
| 2024-05-10 | 24.97 | $24.99 | 6100 |
| 2024-05-09 | 24.96 | $25.01 | 26827 |
| 2024-05-08 | 24.95 | $25.00 | 43337 |
| 2024-05-07 | 24.95 | $24.92 | 47100 |
| 2024-05-06 | 24.95 | $24.99 | 89300 |
| 2024-05-03 | 24.94 | $25.00 | 4341 |
| 2024-05-02 | 24.93 | $25.00 | 32012 |
| 2024-05-01 | 24.93 | $25.00 | 22232 |
| 2024-04-30 | 24.92 | $24.95 | 23900 |
| 2024-04-29 | 24.92 | $24.92 | 16805 |
| 2024-04-26 | 24.92 | $24.91 | 20321 |
| 2024-04-25 | 24.92 | $24.92 | 8500 |
| 2024-04-24 | 24.92 | $24.97 | 14147 |
| 2024-04-23 | 24.92 | $24.97 | 10107 |
| 2024-04-22 | 24.92 | $24.92 | 20000 |
| 2024-04-19 | 24.92 | $24.88 | 13900 |
| 2024-04-18 | 24.93 | $24.91 | 31100 |
| 2024-04-17 | 24.94 | $24.93 | 11001 |
| 2024-04-16 | 24.94 | $24.82 | 99400 |
| 2024-04-15 | 24.95 | $24.88 | 28713 |
| 2024-04-12 | 24.96 | $24.90 | 40800 |
| 2024-04-11 | 24.97 | $24.85 | 28510 |
| 2024-04-10 | 24.98 | $24.86 | 27500 |
| 2024-04-09 | 25.00 | $24.94 | 5900 |
| 2024-04-08 | 25.00 | $24.92 | 14500 |
| 2024-04-05 | 25.02 | $24.96 | 12427 |
| 2024-04-04 | 25.03 | $25.00 | 51100 |
| 2024-04-03 | 25.03 | $25.07 | 46706 |
| 2024-04-02 | 25.03 | $25.03 | 19439 |
| 2024-04-01 | 25.03 | $25.05 | 14400 |
| 2024-03-28 | 25.04 | $25.00 | 60300 |
| 2024-03-27 | 25.04 | $25.03 | 20329 |
| 2024-03-26 | 25.05 | $25.05 | 18301 |
| 2024-03-25 | 25.06 | $25.00 | 8320 |
| 2024-03-22 | 25.07 | $25.05 | 11604 |
| 2024-03-21 | 25.07 | $24.97 | 34338 |
| 2024-03-20 | 25.09 | $25.07 | 30300 |
| 2024-03-19 | 25.09 | $24.95 | 17209 |
| 2024-03-18 | 25.11 | $24.85 | 21718 |
| 2024-03-15 | 25.14 | $24.91 | 24700 |
| 2024-03-14 | 25.16 | $24.85 | 24400 |
| 2024-03-13 | 25.19 | $25.22 | 271433 |
| 2024-03-12 | 25.18 | $25.19 | 81000 |
| 2024-03-11 | 25.18 | $25.28 | 7716 |
| 2024-03-08 | 25.16 | $25.33 | 12700 |
| 2024-03-07 | 25.14 | $25.24 | 9300 |
| 2024-03-06 | 25.12 | $25.01 | 58200 |
| 2024-03-05 | 25.13 | $25.13 | 34844 |
| 2024-03-04 | 25.12 | $25.16 | 11100 |
| 2024-03-01 | 25.11 | $25.24 | 6000 |
| 2024-02-29 | 25.08 | $25.25 | 24834 |
| 2024-02-28 | 25.06 | $25.20 | 10900 |
| 2024-02-27 | 25.04 | $25.14 | 7800 |
| 2024-02-26 | 25.02 | $25.17 | 6942 |
| 2024-02-23 | 25.00 | $25.19 | 15400 |
| 2024-02-22 | 24.98 | $25.12 | 4700 |
| 2024-02-21 | 24.96 | $25.09 | 4900 |
| 2024-02-20 | 24.94 | $25.06 | 9300 |
| 2024-02-16 | 24.93 | $25.12 | 7400 |
| 2024-02-15 | 24.91 | $25.04 | 28600 |
| 2024-02-14 | 24.89 | $24.94 | 8314 |
| 2024-02-13 | 24.89 | $24.93 | 17123 |
| 2024-02-12 | 24.88 | $24.89 | 31843 |
| 2024-02-09 | 24.88 | $24.99 | 14908 |
| 2024-02-08 | 24.86 | $24.95 | 14600 |
| 2024-02-07 | 24.85 | $24.83 | 8800 |
| 2024-02-06 | 24.85 | $24.80 | 7947 |
| 2024-02-05 | 24.85 | $24.79 | 17100 |
| 2024-02-02 | 24.85 | $24.83 | 112424 |
| 2024-02-01 | 24.84 | $24.85 | 64929 |
| 2024-01-31 | 24.84 | $24.77 | 102915 |
| 2024-01-30 | 24.83 | $24.86 | 37824 |
| 2024-01-29 | 24.82 | $25.03 | 15000 |
| 2024-01-26 | 24.78 | $24.98 | 18000 |
| 2024-01-25 | 24.75 | $25.02 | 27128 |
| 2024-01-24 | 24.71 | $24.92 | 41710 |
| 2024-01-23 | 24.68 | $24.85 | 10100 |
| 2024-01-22 | 24.65 | $24.84 | 46900 |
| 2024-01-19 | 24.63 | $24.85 | 24400 |
| 2024-01-18 | 24.60 | $24.85 | 21812 |
| 2024-01-17 | 24.57 | $24.78 | 42800 |
| 2024-01-16 | 24.55 | $24.65 | 36635 |
| 2024-01-12 | 24.54 | $24.62 | 61702 |
| 2024-01-11 | 24.53 | $24.66 | 59500 |
| 2024-01-10 | 24.52 | $24.63 | 39300 |
| 2024-01-09 | 24.51 | $24.63 | 27500 |
| 2024-01-08 | 24.50 | $24.61 | 20420 |
| 2024-01-05 | 24.50 | $24.63 | 17214 |
| 2024-01-04 | 24.49 | $24.54 | 117438 |
| 2024-01-03 | 24.49 | $24.38 | 36700 |
| 2024-01-02 | 24.52 | $24.24 | 30100 |
| 2023-12-29 | 24.56 | $24.13 | 211019 |
| 2023-12-28 | 24.61 | $24.13 | 153809 |
| 2023-12-27 | 24.67 | $24.85 | 13825 |
| 2023-12-26 | 24.66 | $24.52 | 19900 |
| 2023-12-22 | 24.68 | $24.78 | 16506 |
| 2023-12-21 | 24.68 | $24.59 | 21900 |
| 2023-12-20 | 24.70 | $24.70 | 18600 |
| 2023-12-19 | 24.70 | $24.44 | 218600 |
| 2023-12-18 | 24.73 | $24.50 | 26028 |
| 2023-12-15 | 24.75 | $24.31 | 40500 |
| 2023-12-14 | 24.80 | $24.54 | 30500 |
| 2023-12-13 | 24.82 | $24.79 | 27300 |
| 2023-12-12 | 24.82 | $24.65 | 28700 |
| 2023-12-11 | 24.83 | $24.83 | 14337 |
| 2023-12-08 | 24.82 | $24.76 | 29023 |
| 2023-12-07 | 24.81 | $24.78 | 31200 |
| 2023-12-06 | 24.81 | $24.95 | 16036 |
| 2023-12-05 | 24.78 | $25.01 | 44442 |
| 2023-12-04 | 24.74 | $24.99 | 30100 |
| 2023-12-01 | 24.71 | $25.00 | 60026 |
| 2023-11-30 | 24.67 | $25.00 | 84500 |
| 2023-11-29 | 24.63 | $25.01 | 14810 |
| 2023-11-28 | 24.59 | $24.75 | 30138 |
| 2023-11-27 | 24.57 | $24.67 | 59509 |
| 2023-11-24 | 24.55 | $24.70 | 7844 |
| 2023-11-22 | 24.53 | $24.55 | 47336 |
| 2023-11-21 | 24.53 | $24.59 | 42200 |
| 2023-11-20 | 24.52 | $24.63 | 26532 |
| 2023-11-17 | 24.50 | $24.58 | 20339 |
| 2023-11-16 | 24.48 | $24.68 | 14900 |
| 2023-11-15 | 24.45 | $24.70 | 93426 |
| 2023-11-14 | 24.42 | $24.50 | 59237 |
| 2023-11-13 | 24.41 | $24.34 | 19818 |
| 2023-11-10 | 24.40 | $24.32 | 34838 |
| 2023-11-09 | 24.40 | $24.44 | 21836 |
| 2023-11-08 | 24.39 | $24.45 | 22639 |
| 2023-11-07 | 24.37 | $24.48 | 9000 |
| 2023-11-06 | 24.35 | $24.55 | 21113 |
| 2023-11-03 | 24.31 | $24.58 | 18500 |
| 2023-11-02 | 24.27 | $24.53 | 11200 |
| 2023-11-01 | 24.23 | $24.56 | 47200 |
| 2023-10-31 | 24.19 | $24.59 | 36600 |
| 2023-10-30 | 24.14 | $24.34 | 39431 |
| 2023-10-27 | 24.12 | $24.11 | 23600 |
| 2023-10-26 | 24.12 | $24.23 | 35400 |
| 2023-10-25 | 24.11 | $24.45 | 23700 |
| 2023-10-24 | 24.07 | $24.41 | 120900 |
| 2023-10-23 | 24.04 | $24.03 | 24817 |
| 2023-10-20 | 24.04 | $23.90 | 11010 |
| 2023-10-19 | 24.06 | $23.95 | 25100 |
| 2023-10-18 | 24.07 | $24.23 | 142600 |
| 2023-10-17 | 24.06 | $24.54 | 168000 |
| 2023-10-16 | 24.01 | $23.89 | 28700 |
| 2023-10-13 | 24.02 | $23.90 | 28100 |
| 2023-10-12 | 24.03 | $23.82 | 13949 |
| 2023-10-11 | 24.06 | $24.05 | 13600 |
| 2023-10-10 | 24.06 | $24.10 | 25300 |
| 2023-10-09 | 24.05 | $23.81 | 48244 |
| 2023-10-06 | 24.08 | $23.56 | 79100 |
| 2023-10-05 | 24.14 | $23.78 | 78100 |
| 2023-10-04 | 24.17 | $24.28 | 29100 |
| 2023-10-03 | 24.16 | $24.35 | 33608 |
| 2023-10-02 | 24.14 | $24.48 | 356200 |
| 2023-09-29 | 24.11 | $24.53 | 97400 |
| 2023-09-28 | 24.07 | $24.32 | 101816 |
| 2023-09-27 | 24.05 | $24.00 | 48517 |
| 2023-09-26 | 24.06 | $23.83 | 33800 |
| 2023-09-25 | 24.09 | $24.01 | 32202 |
| 2023-09-22 | 24.10 | $24.00 | 130600 |
| 2023-09-21 | 24.11 | $24.00 | 32621 |
| 2023-09-20 | 24.12 | $23.99 | 33700 |
| 2023-09-19 | 24.13 | $23.95 | 25612 |
| 2023-09-18 | 24.14 | $23.99 | 24600 |
| 2023-09-15 | 24.15 | $23.92 | 31800 |
| 2023-09-14 | 24.17 | $24.05 | 17700 |
| 2023-09-13 | 24.17 | $24.17 | 6517 |
| 2023-09-12 | 24.16 | $24.32 | 8700 |
| 2023-09-11 | 24.13 | $24.32 | 54900 |
| 2023-09-08 | 24.10 | $24.37 | 9100 |
| 2023-09-07 | 24.07 | $24.20 | 5900 |
| 2023-09-06 | 24.04 | $24.24 | 79800 |
| 2023-09-05 | 24.01 | $24.28 | 13400 |
| 2023-09-01 | 23.97 | $24.40 | 51927 |
| 2023-08-31 | 23.91 | $24.25 | 104709 |
| 2023-08-30 | 23.86 | $23.99 | 48700 |
| 2023-08-29 | 23.83 | $23.97 | 48912 |
| 2023-08-28 | 23.80 | $23.92 | 44649 |
| 2023-08-25 | 23.77 | $24.00 | 15204 |
| 2023-08-24 | 23.73 | $23.98 | 79900 |
| 2023-08-23 | 23.68 | $23.91 | 19900 |
| 2023-08-22 | 23.64 | $23.83 | 554500 |
| 2023-08-21 | 23.60 | $23.81 | 349434 |
| 2023-08-18 | 23.55 | $23.80 | 592300 |
| 2023-08-17 | 23.51 | $23.79 | 178227 |
| 2023-08-16 | 23.46 | $23.92 | 63300 |
| 2023-08-15 | 23.40 | $23.85 | 46902 |
| 2023-08-14 | 23.34 | $23.92 | 45122 |
| 2023-08-11 | 23.27 | $23.78 | 34109 |
| 2023-08-10 | 23.21 | $23.68 | 31900 |
| 2023-08-09 | 23.16 | $23.40 | 23200 |
| 2023-08-08 | 23.14 | $23.36 | 10118 |
| 2023-08-07 | 23.12 | $23.31 | 14740 |
| 2023-08-04 | 23.11 | $23.22 | 18139 |
| 2023-08-03 | 23.10 | $23.17 | 16400 |
| 2023-08-02 | 23.11 | $23.21 | 13100 |
| 2023-08-01 | 23.11 | $23.18 | 271605 |
| 2023-07-31 | 23.13 | $23.20 | 530621 |
| 2023-07-28 | 23.14 | $22.86 | 753428 |
| 2023-07-27 | 23.18 | $22.77 | 782800 |
| 2023-07-26 | 23.24 | $22.80 | 111100 |
| 2023-07-25 | 23.30 | $22.99 | 58526 |
| 2023-07-24 | 23.34 | $22.95 | 46547 |
| 2023-07-21 | 23.38 | $23.10 | 26645 |
| 2023-07-20 | 23.41 | $23.16 | 39441 |
| 2023-07-19 | 23.43 | $23.23 | 20900 |
| 2023-07-18 | 23.45 | $23.13 | 13400 |
| 2023-07-17 | 23.47 | $23.11 | 9700 |
| 2023-07-14 | 23.50 | $23.33 | 23539 |
| 2023-07-13 | 23.50 | $23.44 | 18700 |
| 2023-07-12 | 23.50 | $23.71 | 9300 |
| 2023-07-11 | 23.47 | $23.47 | 18340 |
| 2023-07-10 | 23.47 | $23.75 | 11300 |
| 2023-07-07 | 23.44 | $23.54 | 2809 |
| 2023-07-06 | 23.43 | $23.56 | 8700 |
| 2023-07-05 | 23.43 | $23.88 | 11535 |
| 2023-07-03 | 23.39 | $24.00 | 11500 |
| 2023-06-30 | 23.35 | $23.87 | 63346 |
| 2023-06-29 | 23.32 | $23.27 | 10200 |
| 2023-06-28 | 23.35 | $23.20 | 19300 |
| 2023-06-27 | 23.39 | $23.16 | 5400 |
| 2023-06-26 | 23.43 | $23.20 | 12700 |
| 2023-06-23 | 23.47 | $23.04 | 7016 |
| 2023-06-22 | 23.52 | $23.00 | 10500 |
| 2023-06-21 | 23.58 | $23.00 | 12348 |
| 2023-06-20 | 23.65 | $23.06 | 5632 |
| 2023-06-16 | 23.71 | $23.22 | 17215 |
| 2023-06-15 | 23.75 | $23.06 | 12400 |
| 2023-06-14 | 23.82 | $23.26 | 19131 |
| 2023-06-13 | 23.87 | $23.65 | 12700 |
| 2023-06-12 | 23.88 | $23.79 | 15100 |
| 2023-06-09 | 23.87 | $24.04 | 8525 |
| 2023-06-08 | 23.83 | $24.15 | 8900 |
| 2023-06-07 | 23.77 | $24.16 | 26727 |
| 2023-06-06 | 23.71 | $24.22 | 11235 |
| 2023-06-05 | 23.64 | $24.19 | 11307 |
| 2023-06-02 | 23.57 | $24.25 | 72237 |
| 2023-06-01 | 23.48 | $24.20 | 37900 |
| 2023-05-31 | 23.38 | $24.08 | 113634 |
| 2023-05-30 | 23.30 | $23.26 | 37000 |
| 2023-05-26 | 23.29 | $23.31 | 16500 |
| 2023-05-25 | 23.27 | $23.16 | 18147 |
| 2023-05-24 | 23.27 | $23.18 | 18100 |
| 2023-05-23 | 23.26 | $23.35 | 11800 |
| 2023-05-22 | 23.23 | $23.68 | 9823 |
| 2023-05-19 | 23.17 | $23.60 | 9237 |
| 2023-05-18 | 23.11 | $23.75 | 8300 |
| 2023-05-17 | 23.02 | $23.75 | 11200 |
| 2023-05-16 | 22.94 | $23.32 | 6418 |
| 2023-05-15 | 22.89 | $23.26 | 10900 |
| 2023-05-12 | 22.85 | $22.97 | 31400 |
| 2023-05-11 | 22.83 | $22.90 | 7400 |
| 2023-05-10 | 22.82 | $22.83 | 184100 |
| 2023-05-09 | 22.82 | $23.10 | 115218 |
| 2023-05-08 | 22.80 | $23.28 | 16900 |
| 2023-05-05 | 22.75 | $22.92 | 9231 |
| 2023-05-04 | 22.75 | $22.22 | 17800 |
| 2023-05-03 | 22.81 | $22.83 | 11300 |
| 2023-05-02 | 22.82 | $22.76 | 13600 |
| 2023-05-01 | 22.84 | $23.04 | 13791 |
| 2023-04-28 | 22.83 | $22.88 | 52100 |
| 2023-04-27 | 22.84 | $22.63 | 17548 |
| 2023-04-26 | 22.87 | $22.65 | 4200 |
| 2023-04-25 | 22.91 | $22.72 | 107100 |
| 2023-04-24 | 22.95 | $22.75 | 6000 |
| 2023-04-21 | 22.99 | $22.57 | 8006 |
| 2023-04-20 | 23.06 | $22.46 | 75129 |
| 2023-04-19 | 23.14 | $22.94 | 168600 |
| 2023-04-18 | 23.18 | $22.73 | 151322 |
| 2023-04-17 | 23.25 | $22.83 | 29100 |
| 2023-04-14 | 23.32 | $22.88 | 40403 |
| 2023-04-13 | 23.39 | $23.10 | 19700 |
| 2023-04-12 | 23.44 | $23.29 | 48936 |
| 2023-04-11 | 23.47 | $23.21 | 14100 |
| 2023-04-10 | 23.51 | $23.18 | 12042 |
| 2023-04-06 | 23.55 | $23.14 | 16842 |
| 2023-04-05 | 23.60 | $23.11 | 13031 |
| 2023-04-04 | 23.65 | $23.42 | 15700 |
| 2023-04-03 | 23.67 | $23.53 | 34326 |
| 2023-03-31 | 23.68 | $23.22 | 107428 |
| 2023-03-30 | 23.72 | $23.26 | 33000 |
| 2023-03-29 | 23.75 | $23.29 | 41820 |
| 2023-03-28 | 23.78 | $23.82 | 7100 |
| 2023-03-27 | 23.76 | $23.69 | 8500 |
| 2023-03-24 | 23.74 | $23.63 | 11503 |
| 2023-03-23 | 23.73 | $23.92 | 17400 |
| 2023-03-22 | 23.69 | $24.30 | 11747 |
| 2023-03-21 | 23.60 | $24.18 | 60512 |
| 2023-03-20 | 23.52 | $24.52 | 55127 |
| 2023-03-17 | 23.39 | $24.24 | 38845 |
| 2023-03-16 | 23.29 | $24.24 | 60625 |
| 2023-03-15 | 23.19 | $23.00 | 23500 |
| 2023-03-14 | 23.20 | $23.45 | 24900 |
| 2023-03-13 | 23.17 | $23.42 | 41900 |
| 2023-03-10 | 23.15 | $23.48 | 18700 |
| 2023-03-09 | 23.11 | $23.16 | 29100 |
| 2023-03-08 | 23.11 | $23.01 | 8042 |
| 2023-03-07 | 23.13 | $23.12 | 5900 |
| 2023-03-06 | 23.13 | $23.28 | 8900 |
| 2023-03-03 | 23.12 | $23.40 | 9242 |
| 2023-03-02 | 23.10 | $23.08 | 7300 |
| 2023-03-01 | 23.11 | $23.24 | 5808 |
| 2023-02-28 | 23.10 | $23.16 | 26607 |
| 2023-02-27 | 23.11 | $23.08 | 27300 |
| 2023-02-24 | 23.11 | $22.78 | 8600 |
| 2023-02-23 | 23.15 | $22.84 | 17500 |
| 2023-02-22 | 23.19 | $22.82 | 30200 |
| 2023-02-21 | 23.23 | $22.84 | 45000 |
| 2023-02-17 | 23.27 | $23.21 | 6129 |
| 2023-02-16 | 23.27 | $23.13 | 24430 |
| 2023-02-15 | 23.28 | $23.29 | 7100 |
| 2023-02-14 | 23.28 | $23.29 | 7200 |
| 2023-02-13 | 23.27 | $23.20 | 19435 |
| 2023-02-10 | 23.27 | $23.30 | 24007 |
| 2023-02-09 | 23.26 | $23.47 | 14220 |
| 2023-02-08 | 23.23 | $23.38 | 9100 |
| 2023-02-07 | 23.20 | $23.32 | 14000 |
| 2023-02-06 | 23.18 | $23.24 | 35748 |
| 2023-02-03 | 23.17 | $23.25 | 14102 |
| 2023-02-02 | 23.15 | $23.52 | 13600 |
| 2023-02-01 | 23.09 | $23.34 | 8000 |
| 2023-01-31 | 23.05 | $23.20 | 45900 |
| 2023-01-30 | 23.01 | $23.06 | 27529 |
| 2023-01-27 | 22.98 | $23.07 | 13300 |
| 2023-01-26 | 22.94 | $23.13 | 11716 |
| 2023-01-25 | 22.89 | $23.15 | 12100 |
| 2023-01-24 | 22.84 | $23.24 | 28328 |
| 2023-01-23 | 22.78 | $23.20 | 46536 |
| 2023-01-20 | 22.72 | $23.09 | 28322 |
| 2023-01-19 | 22.67 | $23.15 | 15524 |
| 2023-01-18 | 22.61 | $23.11 | 30200 |
| 2023-01-17 | 22.56 | $22.88 | 24400 |
| 2023-01-13 | 22.52 | $22.80 | 9900 |
| 2023-01-12 | 22.50 | $22.96 | 23425 |
| 2023-01-11 | 22.46 | $22.82 | 20900 |
| 2023-01-10 | 22.43 | $22.96 | 17727 |
| 2023-01-09 | 22.38 | $22.75 | 20727 |
| 2023-01-06 | 22.36 | $23.24 | 35910 |
| 2023-01-05 | 22.29 | $22.22 | 17133 |
| 2023-01-04 | 22.32 | $22.00 | 15232 |
| 2023-01-03 | 22.37 | $21.59 | 16420 |
| 2022-12-30 | 22.46 | $21.32 | 45222 |
| 2022-12-29 | 22.59 | $21.71 | 27000 |
| 2022-12-28 | 22.68 | $22.02 | 15015 |
| 2022-12-27 | 22.74 | $22.35 | 14315 |
| 2022-12-23 | 22.77 | $22.73 | 12507 |
| 2022-12-22 | 22.76 | $22.70 | 19500 |
| 2022-12-21 | 22.75 | $23.07 | 20417 |
| 2022-12-20 | 22.69 | $22.81 | 19700 |
| 2022-12-19 | 22.66 | $23.01 | 22500 |
| 2022-12-16 | 22.60 | $22.79 | 42529 |
| 2022-12-15 | 22.56 | $22.59 | 20800 |
| 2022-12-14 | 22.53 | $22.92 | 28033 |
| 2022-12-13 | 22.47 | $22.82 | 24700 |
| 2022-12-12 | 22.42 | $22.90 | 30600 |
| 2022-12-09 | 22.36 | $22.78 | 20600 |
| 2022-12-08 | 22.32 | $22.87 | 31831 |
| 2022-12-07 | 22.26 | $22.58 | 22819 |
| 2022-12-06 | 22.23 | $22.42 | 28609 |
| 2022-12-05 | 22.22 | $22.37 | 21828 |
| 2022-12-02 | 22.21 | $22.63 | 11931 |
| 2022-12-01 | 22.18 | $22.53 | 30438 |
| 2022-11-30 | 22.15 | $22.48 | 55200 |
| 2022-11-29 | 22.13 | $22.05 | 73900 |
| 2022-11-28 | 22.15 | $22.10 | 38500 |
| 2022-11-25 | 22.17 | $22.04 | 7100 |
| 2022-11-23 | 22.20 | $22.08 | 21505 |
| 2022-11-22 | 22.22 | $21.59 | 295111 |
| 2022-11-21 | 22.29 | $21.62 | 53818 |
| 2022-11-18 | 22.36 | $21.67 | 31241 |
| 2022-11-17 | 22.43 | $21.78 | 34339 |
| 2022-11-16 | 22.48 | $22.20 | 16000 |
| 2022-11-15 | 22.50 | $22.09 | 60000 |
| 2022-11-14 | 22.52 | $22.42 | 29300 |
| 2022-11-11 | 22.51 | $23.22 | 10846 |
| 2022-11-10 | 22.42 | $23.52 | 15200 |
| 2022-11-09 | 22.29 | $22.36 | 23400 |
| 2022-11-08 | 22.27 | $22.82 | 11000 |
| 2022-11-07 | 22.21 | $22.26 | 14400 |
| 2022-11-04 | 22.20 | $22.23 | 28131 |
| 2022-11-03 | 22.19 | $22.10 | 21828 |
| 2022-11-02 | 22.21 | $22.64 | 25700 |
| 2022-11-01 | 22.18 | $22.25 | 28728 |
| 2022-10-31 | 22.19 | $22.67 | 52300 |
| 2022-10-28 | 22.17 | $22.62 | 12905 |
| 2022-10-27 | 22.16 | $22.10 | 15644 |
| 2022-10-26 | 22.21 | $22.09 | 11300 |
| 2022-10-25 | 22.28 | $22.26 | 16600 |
| 2022-10-24 | 22.34 | $22.00 | 25615 |
| 2022-10-21 | 22.42 | $21.51 | 16608 |
| 2022-10-20 | 22.57 | $21.51 | 8300 |
| 2022-10-19 | 22.73 | $22.08 | 16300 |
| 2022-10-18 | 22.85 | $21.85 | 21427 |
| 2022-10-17 | 23.00 | $22.14 | 10600 |
| 2022-10-14 | 23.14 | $22.23 | 18430 |
| 2022-10-13 | 23.27 | $22.06 | 20800 |
| 2022-10-12 | 23.43 | $21.91 | 26906 |
| 2022-10-11 | 23.62 | $22.09 | 18800 |
| 2022-10-10 | 23.80 | $22.67 | 18600 |
| 2022-10-07 | 23.94 | $23.04 | 11805 |
| 2022-10-06 | 24.05 | $23.46 | 12600 |
| 2022-10-05 | 24.12 | $23.62 | 13937 |
| 2022-10-04 | 24.18 | $23.91 | 19000 |
| 2022-10-03 | 24.21 | $24.01 | 16000 |
| 2022-09-30 | 24.23 | $24.21 | 117443 |
| 2022-09-29 | 24.24 | $24.49 | 13247 |
| 2022-09-28 | 24.21 | $24.29 | 31000 |
| 2022-09-27 | 24.21 | $24.07 | 12800 |
| 2022-09-26 | 24.23 | $23.63 | 14807 |
| 2022-09-23 | 24.29 | $23.99 | 9428 |
| 2022-09-22 | 24.33 | $24.37 | 16909 |
| 2022-09-21 | 24.32 | $24.29 | 9919 |
| 2022-09-20 | 24.33 | $24.26 | 10044 |
| 2022-09-19 | 24.34 | $24.21 | 17113 |
| 2022-09-16 | 24.35 | $24.12 | 17300 |
| 2022-09-15 | 24.39 | $24.37 | 11000 |
| 2022-09-14 | 24.40 | $24.50 | 20300 |
| 2022-09-13 | 24.41 | $24.71 | 30400 |
| 2022-09-12 | 24.40 | $24.65 | 10243 |
| 2022-09-09 | 24.40 | $24.36 | 9105 |
| 2022-09-08 | 24.43 | $24.21 | 13600 |
| 2022-09-07 | 24.49 | $24.15 | 10900 |
| 2022-09-06 | 24.56 | $24.04 | 15001 |
| 2022-09-02 | 24.65 | $24.10 | 11400 |
| 2022-09-01 | 24.74 | $24.33 | 16400 |
| 2022-08-31 | 24.82 | $24.26 | 32600 |
| 2022-08-30 | 24.92 | $24.24 | 8131 |
| 2022-08-29 | 25.04 | $24.51 | 8800 |
| 2022-08-26 | 25.13 | $24.56 | 9532 |
| 2022-08-25 | 25.22 | $24.50 | 6101 |
| 2022-08-24 | 25.32 | $24.35 | 14543 |
| 2022-08-23 | 25.44 | $24.22 | 40700 |
| 2022-08-22 | 25.57 | $24.79 | 6100 |
| 2022-08-19 | 25.65 | $24.99 | 6446 |
| 2022-08-18 | 25.71 | $25.24 | 12300 |
| 2022-08-17 | 25.74 | $25.38 | 17923 |
| 2022-08-16 | 25.75 | $25.70 | 9000 |
| 2022-08-15 | 25.72 | $25.70 | 20300 |
| 2022-08-12 | 25.68 | $25.67 | 5019 |
| 2022-08-11 | 25.64 | $25.70 | 14100 |
| 2022-08-10 | 25.59 | $25.57 | 10406 |
| 2022-08-09 | 25.54 | $25.69 | 7505 |
| 2022-08-08 | 25.47 | $25.90 | 18209 |
| 2022-08-05 | 25.38 | $26.21 | 23900 |
| 2022-08-04 | 25.24 | $26.62 | 36546 |
| 2022-08-03 | 25.06 | $26.76 | 30900 |
| 2022-08-02 | 24.85 | $26.49 | 39500 |
| 2022-08-01 | 24.66 | $25.70 | 14200 |
| 2022-07-29 | 24.53 | $25.51 | 49500 |
| 2022-07-28 | 24.42 | $25.16 | 15300 |
| 2022-07-27 | 24.34 | $24.73 | 10700 |
| 2022-07-26 | 24.30 | $24.60 | 11000 |
| 2022-07-25 | 24.27 | $24.70 | 11500 |
| 2022-07-22 | 24.23 | $24.70 | 11103 |
| 2022-07-21 | 24.19 | $24.36 | 7732 |
| 2022-07-20 | 24.18 | $24.22 | 14100 |
| 2022-07-19 | 24.18 | $24.24 | 22100 |
| 2022-07-18 | 24.17 | $24.06 | 29721 |
| 2022-07-15 | 24.18 | $24.00 | 5800 |
| 2022-07-14 | 24.20 | $23.76 | 16400 |
| 2022-07-13 | 24.24 | $23.79 | 27644 |
| 2022-07-12 | 24.28 | $24.15 | 8212 |
| 2022-07-11 | 24.28 | $24.25 | 6300 |
| 2022-07-08 | 24.28 | $24.29 | 9700 |
| 2022-07-07 | 24.28 | $24.22 | 17600 |
| 2022-07-06 | 24.30 | $24.31 | 9300 |
| 2022-07-05 | 24.31 | $24.31 | 10343 |
| 2022-07-01 | 24.32 | $24.59 | 10300 |
| 2022-06-30 | 24.32 | $24.38 | 29900 |
| 2022-06-29 | 24.33 | $24.58 | 5910 |
| 2022-06-28 | 24.34 | $24.67 | 22700 |
| 2022-06-27 | 24.34 | $24.51 | 12500 |
| 2022-06-24 | 24.36 | $24.40 | 13043 |
| 2022-06-23 | 24.39 | $24.07 | 22946 |
| 2022-06-22 | 24.46 | $23.94 | 13000 |
| 2022-06-21 | 24.55 | $23.80 | 20700 |
| 2022-06-17 | 24.65 | $23.55 | 22600 |
| 2022-06-16 | 24.77 | $23.72 | 14821 |
| 2022-06-15 | 24.89 | $24.08 | 17007 |
| 2022-06-14 | 24.98 | $23.81 | 20000 |
| 2022-06-13 | 25.09 | $24.07 | 19705 |
| 2022-06-10 | 25.18 | $24.82 | 41803 |
| 2022-06-09 | 25.20 | $24.89 | 18502 |
| 2022-06-08 | 25.21 | $25.34 | 12526 |
| 2022-06-07 | 25.18 | $25.45 | 14638 |
| 2022-06-06 | 25.13 | $25.44 | 9100 |
| 2022-06-03 | 25.08 | $25.35 | 16300 |
| 2022-06-02 | 25.04 | $25.15 | 33701 |
| 2022-06-01 | 25.02 | $25.46 | 5121 |
| 2022-05-31 | 24.98 | $25.74 | 53921 |
| 2022-05-27 | 24.90 | $25.94 | 10900 |
| 2022-05-26 | 24.81 | $25.51 | 15400 |
| 2022-05-25 | 24.75 | $25.32 | 10600 |
| 2022-05-24 | 24.72 | $24.55 | 8403 |
| 2022-05-23 | 24.75 | $24.44 | 9413 |
| 2022-05-20 | 24.81 | $24.43 | 9802 |
| 2022-05-19 | 24.87 | $24.61 | 10226 |
| 2022-05-18 | 24.92 | $24.72 | 17700 |
| 2022-05-17 | 24.96 | $24.43 | 19800 |
| 2022-05-16 | 25.03 | $24.52 | 21445 |
| 2022-05-13 | 25.10 | $24.11 | 33318 |
| 2022-05-12 | 25.22 | $24.64 | 22733 |
| 2022-05-11 | 25.28 | $25.04 | 40700 |
| 2022-05-10 | 25.32 | $24.93 | 33509 |
| 2022-05-09 | 25.36 | $24.85 | 19742 |
| 2022-05-06 | 25.42 | $25.06 | 22600 |
| 2022-05-05 | 25.46 | $25.35 | 8400 |
| 2022-05-04 | 25.47 | $25.47 | 19501 |
| 2022-05-03 | 25.47 | $25.63 | 30138 |
| 2022-05-02 | 25.46 | $25.53 | 20700 |
| 2022-04-29 | 25.46 | $25.60 | 60502 |
| 2022-04-28 | 25.46 | $25.57 | 47200 |
| 2022-04-27 | 25.47 | $24.99 | 30022 |
| 2022-04-26 | 25.53 | $25.42 | 73900 |
| 2022-04-25 | 25.56 | $25.45 | 25537 |
| 2022-04-22 | 25.59 | $25.46 | 8100 |
| 2022-04-21 | 25.61 | $25.47 | 31809 |
| 2022-04-20 | 25.64 | $25.44 | 8000 |
| 2022-04-19 | 25.68 | $25.46 | 14532 |
| 2022-04-18 | 25.71 | $25.36 | 18506 |
| 2022-04-14 | 25.76 | $25.45 | 12420 |
| 2022-04-13 | 25.80 | $25.58 | 55300 |
| 2022-04-12 | 25.83 | $25.48 | 15636 |
| 2022-04-11 | 25.87 | $25.46 | 56409 |
| 2022-04-08 | 25.91 | $25.73 | 44300 |
| 2022-04-07 | 25.93 | $25.55 | 9849 |
| 2022-04-06 | 25.96 | $25.62 | 15444 |
| 2022-04-05 | 26.00 | $25.67 | 11100 |
| 2022-04-04 | 26.03 | $26.18 | 23400 |
| 2022-04-01 | 26.01 | $26.14 | 5900 |
| 2022-03-31 | 26.00 | $26.21 | 61500 |
| 2022-03-30 | 25.98 | $26.20 | 12700 |
| 2022-03-29 | 25.96 | $26.20 | 43539 |
| 2022-03-28 | 25.95 | $25.98 | 31029 |
| 2022-03-25 | 25.96 | $25.82 | 13900 |
| 2022-03-24 | 26.00 | $26.09 | 57823 |
| 2022-03-23 | 26.00 | $25.80 | 10800 |
| 2022-03-22 | 26.04 | $25.87 | 10600 |
| 2022-03-21 | 26.08 | $25.89 | 8341 |
| 2022-03-18 | 26.12 | $25.97 | 63137 |
| 2022-03-17 | 26.16 | $26.13 | 138400 |
| 2022-03-16 | 26.18 | $25.95 | 74900 |
| 2022-03-15 | 26.22 | $25.54 | 15200 |
| 2022-03-14 | 26.30 | $25.46 | 38028 |
| 2022-03-11 | 26.39 | $26.00 | 66700 |
| 2022-03-10 | 26.43 | $26.23 | 10000 |
| 2022-03-09 | 26.45 | $26.17 | 26310 |
| 2022-03-08 | 26.48 | $26.06 | 17800 |
| 2022-03-07 | 26.52 | $26.10 | 19339 |
| 2022-03-04 | 26.55 | $26.33 | 23926 |
| 2022-03-03 | 26.57 | $26.51 | 30247 |
| 2022-03-02 | 26.57 | $26.69 | 157500 |
| 2022-03-01 | 26.56 | $26.91 | 21207 |
| 2022-02-28 | 26.52 | $26.70 | 44322 |
| 2022-02-25 | 26.50 | $26.64 | 24600 |
| 2022-02-24 | 26.49 | $26.64 | 14146 |
| 2022-02-23 | 26.48 | $26.68 | 10809 |
| 2022-02-22 | 26.47 | $26.65 | 18340 |
| 2022-02-18 | 26.46 | $26.70 | 8327 |
| 2022-02-17 | 26.44 | $26.59 | 31700 |
| 2022-02-16 | 26.44 | $26.31 | 25410 |
| 2022-02-15 | 26.47 | $26.40 | 23700 |
| 2022-02-14 | 26.49 | $26.09 | 15522 |
| 2022-02-11 | 26.55 | $26.00 | 31600 |
| 2022-02-10 | 26.62 | $26.18 | 24202 |
| 2022-02-09 | 26.67 | $26.48 | 18200 |
| 2022-02-08 | 26.70 | $26.30 | 14100 |
| 2022-02-07 | 26.75 | $26.50 | 9000 |
| 2022-02-04 | 26.78 | $26.46 | 15900 |
| 2022-02-03 | 26.82 | $26.75 | 11201 |
| 2022-02-02 | 26.83 | $26.90 | 44812 |
| 2022-02-01 | 26.83 | $26.77 | 12820 |
| 2022-01-31 | 26.84 | $26.74 | 13338 |
| 2022-01-28 | 26.85 | $26.62 | 30418 |
| 2022-01-27 | 26.88 | $26.65 | 21400 |
| 2022-01-26 | 26.91 | $26.68 | 129400 |
| 2022-01-25 | 26.94 | $26.94 | 13008 |
| 2022-01-24 | 26.94 | $26.95 | 14247 |
| 2022-01-21 | 26.95 | $26.93 | 14439 |
| 2022-01-20 | 26.95 | $26.86 | 9700 |
| 2022-01-19 | 26.97 | $26.92 | 13917 |
| 2022-01-18 | 26.98 | $26.88 | 12733 |
| 2022-01-14 | 26.99 | $27.03 | 9100 |
| 2022-01-13 | 26.99 | $26.99 | 18015 |
| 2022-01-12 | 26.99 | $26.84 | 29441 |
| 2022-01-11 | 27.01 | $26.96 | 25400 |
| 2022-01-10 | 27.02 | $26.89 | 30221 |
| 2022-01-07 | 27.04 | $26.92 | 10000 |
| 2022-01-06 | 27.05 | $26.93 | 22643 |
| 2022-01-05 | 27.07 | $26.81 | 29441 |
| 2022-01-04 | 27.11 | $26.95 | 14700 |
| 2022-01-03 | 27.13 | $27.13 | 27347 |
| 2021-12-31 | 27.14 | $27.20 | 22133 |
| 2021-12-30 | 27.14 | $27.16 | 5626 |
| 2021-12-29 | 27.15 | $27.08 | 8501 |
| 2021-12-28 | 27.17 | $27.04 | 26000 |
| 2021-12-27 | 27.20 | $27.03 | 17100 |
| 2021-12-23 | 27.23 | $27.28 | 11700 |
| 2021-12-22 | 27.24 | $27.18 | 11614 |
| 2021-12-21 | 27.26 | $27.10 | 11100 |
| 2021-12-20 | 27.29 | $27.02 | 21726 |
| 2021-12-17 | 27.33 | $26.99 | 12300 |
| 2021-12-16 | 27.38 | $26.97 | 13729 |
| 2021-12-15 | 27.43 | $26.89 | 37200 |
| 2021-12-14 | 27.49 | $26.91 | 19900 |
| 2021-12-13 | 27.55 | $27.51 | 31925 |
| 2021-12-10 | 27.55 | $27.31 | 13400 |
| 2021-12-09 | 27.57 | $27.56 | 8500 |
| 2021-12-08 | 27.57 | $27.43 | 11628 |
| 2021-12-07 | 27.58 | $27.59 | 9804 |
| 2021-12-06 | 27.58 | $27.55 | 7300 |
| 2021-12-03 | 27.58 | $27.60 | 8242 |
| 2021-12-02 | 27.58 | $27.60 | 8100 |
| 2021-12-01 | 27.59 | $27.65 | 93100 |
| 2021-11-30 | 27.58 | $27.66 | 38844 |
| 2021-11-29 | 27.58 | $27.61 | 11139 |
| 2021-11-26 | 27.59 | $27.57 | 8216 |
| 2021-11-24 | 27.60 | $27.71 | 19924 |
| 2021-11-23 | 27.60 | $27.70 | 11006 |
| 2021-11-22 | 27.60 | $27.70 | 20600 |
| 2021-11-19 | 27.61 | $27.64 | 20000 |
| 2021-11-18 | 27.62 | $27.52 | 11443 |
| 2021-11-17 | 27.64 | $27.27 | 10548 |
| 2021-11-16 | 27.69 | $27.26 | 9600 |
| 2021-11-15 | 27.75 | $27.24 | 6505 |
| 2021-11-12 | 27.81 | $27.34 | 8600 |
| 2021-11-11 | 27.87 | $27.36 | 9829 |
| 2021-11-10 | 27.92 | $27.58 | 14643 |
| 2021-11-09 | 27.95 | $27.91 | 94300 |
| 2021-11-08 | 27.96 | $27.90 | 10500 |
| 2021-11-05 | 27.96 | $27.93 | 17520 |
| 2021-11-04 | 27.95 | $28.00 | 17100 |
| 2021-11-03 | 27.94 | $28.04 | 9600 |
| 2021-11-02 | 27.91 | $27.94 | 10615 |
| 2021-11-01 | 27.90 | $27.83 | 27400 |
| 2021-10-29 | 27.89 | $27.93 | 11700 |
| 2021-10-28 | 27.87 | $28.04 | 6409 |
| 2021-10-27 | 27.84 | $28.08 | 15343 |
| 2021-10-26 | 27.80 | $27.97 | 7208 |
| 2021-10-25 | 27.77 | $28.00 | 11000 |
| 2021-10-22 | 27.74 | $27.96 | 7327 |
| 2021-10-21 | 27.71 | $28.04 | 8200 |
| 2021-10-20 | 27.68 | $27.83 | 19600 |
| 2021-10-19 | 27.66 | $28.06 | 21900 |
| 2021-10-18 | 27.62 | $27.94 | 10317 |
| 2021-10-15 | 27.59 | $27.69 | 16807 |
| 2021-10-14 | 27.58 | $27.88 | 32221 |
| 2021-10-13 | 27.56 | $27.86 | 14800 |
| 2021-10-12 | 27.53 | $27.71 | 4836 |
| 2021-10-11 | 27.52 | $27.37 | 4333 |
| 2021-10-08 | 27.54 | $27.34 | 17426 |
| 2021-10-07 | 27.58 | $27.24 | 9400 |
| 2021-10-06 | 27.62 | $27.25 | 5000 |
| 2021-10-05 | 27.67 | $27.17 | 9500 |
| 2021-10-04 | 27.73 | $27.31 | 10000 |
| 2021-10-01 | 27.78 | $27.80 | 11704 |
| 2021-09-30 | 27.79 | $27.68 | 80205 |
| 2021-09-29 | 27.81 | $27.91 | 12613 |
| 2021-09-28 | 27.81 | $27.55 | 21100 |
| 2021-09-27 | 27.84 | $27.88 | 10824 |
| 2021-09-24 | 27.85 | $27.80 | 9500 |
| 2021-09-23 | 27.87 | $27.79 | 21000 |
| 2021-09-22 | 27.88 | $27.88 | 11900 |
| 2021-09-21 | 27.89 | $27.60 | 8747 |
| 2021-09-20 | 27.93 | $27.67 | 12000 |
| 2021-09-17 | 27.97 | $27.72 | 9447 |
| 2021-09-16 | 28.00 | $27.72 | 10500 |
| 2021-09-15 | 28.04 | $27.59 | 10700 |
| 2021-09-14 | 28.09 | $27.63 | 8700 |
| 2021-09-13 | 28.14 | $28.09 | 6141 |
| 2021-09-10 | 28.14 | $28.20 | 13016 |
| 2021-09-09 | 28.13 | $28.05 | 16520 |
| 2021-09-08 | 28.14 | $28.07 | 10000 |
| 2021-09-07 | 28.15 | $28.09 | 5636 |
| 2021-09-03 | 28.15 | $28.28 | 6103 |
| 2021-09-02 | 28.14 | $28.20 | 17000 |
| 2021-09-01 | 28.13 | $28.17 | 12607 |
| 2021-08-31 | 28.13 | $28.00 | 56200 |
| 2021-08-30 | 28.15 | $28.17 | 14603 |
| 2021-08-27 | 28.14 | $28.20 | 12600 |
| 2021-08-26 | 28.14 | $28.11 | 5000 |
| 2021-08-25 | 28.14 | $28.20 | 9200 |
| 2021-08-24 | 28.13 | $28.15 | 15934 |
| 2021-08-23 | 28.13 | $28.15 | 4900 |
| 2021-08-20 | 28.12 | $28.15 | 14500 |
| 2021-08-19 | 28.12 | $28.14 | 10300 |
| 2021-08-18 | 28.12 | $27.94 | 110642 |
| 2021-08-17 | 28.13 | $28.20 | 10616 |
| 2021-08-16 | 28.13 | $28.20 | 15630 |
| 2021-08-13 | 28.12 | $28.18 | 12023 |
| 2021-08-12 | 28.11 | $27.98 | 33645 |
| 2021-08-11 | 28.13 | $28.06 | 8810 |
| 2021-08-10 | 28.13 | $28.04 | 6536 |
| 2021-08-09 | 28.14 | $28.20 | 8500 |
| 2021-08-06 | 28.13 | $28.44 | 12719 |
| 2021-08-05 | 28.09 | $28.31 | 12037 |
| 2021-08-04 | 28.07 | $28.15 | 10141 |
| 2021-08-03 | 28.07 | $28.04 | 21648 |
| 2021-08-02 | 28.07 | $28.00 | 14028 |
| 2021-07-30 | 28.08 | $27.97 | 16503 |
| 2021-07-29 | 28.10 | $27.95 | 15822 |
| 2021-07-28 | 28.11 | $28.05 | 9734 |
| 2021-07-27 | 28.12 | $28.05 | 11000 |
| 2021-07-26 | 28.12 | $28.19 | 13240 |
| 2021-07-23 | 28.11 | $28.14 | 9500 |
| 2021-07-22 | 28.11 | $28.00 | 9646 |
| 2021-07-21 | 28.12 | $28.30 | 9140 |
| 2021-07-20 | 28.09 | $28.19 | 15500 |
| 2021-07-19 | 28.08 | $28.13 | 12831 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
25.43
2026-07-16
Close Price
$25.50
Vol: 101
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.75
Average
25.18
Maximum
28.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.43 | $25.50 | 101 |
| 2026-07-15 | 25.43 | $25.50 | 15500 |
| 2026-07-14 | 25.43 | $25.51 | 6500 |
| 2026-07-13 | 25.43 | $25.50 | 14018 |
| 2026-07-10 | 25.43 | $25.46 | 15500 |
| 2026-07-09 | 25.44 | $25.50 | 7600 |
| 2026-07-08 | 25.44 | $25.49 | 5720 |
| 2026-07-07 | 25.45 | $25.52 | 6919 |
| 2026-07-06 | 25.45 | $25.52 | 8964 |
| 2026-07-02 | 25.46 | $25.43 | 6936 |
| 2026-07-01 | 25.48 | $25.50 | 11900 |
| 2026-06-30 | 25.50 | $25.49 | 296321 |
| 2026-06-29 | 25.52 | $25.51 | 15600 |
| 2026-06-26 | 25.54 | $25.56 | 13500 |
| 2026-06-25 | 25.56 | $25.54 | 52617 |
| 2026-06-24 | 25.58 | $25.55 | 101413 |
| 2026-06-23 | 25.60 | $25.35 | 11400 |
| 2026-06-22 | 25.68 | $25.39 | 16922 |
| 2026-06-18 | 25.75 | $25.51 | 13800 |
| 2026-06-17 | 25.82 | $25.59 | 6307 |
| 2026-06-16 | 25.88 | $25.56 | 12800 |
| 2026-06-15 | 25.95 | $25.62 | 16400 |
| 2026-06-12 | 26.03 | $26.08 | 5849 |
| 2026-06-11 | 26.02 | $26.01 | 16914 |
| 2026-06-10 | 26.02 | $26.05 | 62608 |
| 2026-06-09 | 26.01 | $25.99 | 42603 |
| 2026-06-08 | 26.02 | $25.97 | 13800 |
| 2026-06-05 | 26.03 | $26.03 | 50233 |
| 2026-06-04 | 26.03 | $25.98 | 74600 |
| 2026-06-03 | 26.05 | $25.98 | 12200 |
| 2026-06-02 | 26.06 | $26.03 | 26302 |
| 2026-06-01 | 26.06 | $25.98 | 17200 |
| 2026-05-29 | 26.08 | $25.95 | 16400 |
| 2026-05-28 | 26.11 | $26.04 | 5700 |
| 2026-05-27 | 26.12 | $26.01 | 17400 |
| 2026-05-26 | 26.14 | $26.07 | 6900 |
| 2026-05-22 | 26.15 | $26.11 | 5211 |
| 2026-05-21 | 26.15 | $26.10 | 10509 |
| 2026-05-20 | 26.15 | $26.20 | 10800 |
| 2026-05-19 | 26.13 | $26.11 | 7943 |
| 2026-05-18 | 26.13 | $26.06 | 6700 |
| 2026-05-15 | 26.14 | $26.09 | 25815 |
| 2026-05-14 | 26.15 | $25.98 | 166500 |
| 2026-05-13 | 26.17 | $26.19 | 3600 |
| 2026-05-12 | 26.16 | $26.18 | 24800 |
| 2026-05-11 | 26.15 | $26.24 | 16400 |
| 2026-05-08 | 26.12 | $26.32 | 10900 |
| 2026-05-07 | 26.07 | $26.11 | 7800 |
| 2026-05-06 | 26.05 | $26.11 | 9100 |
| 2026-05-05 | 26.03 | $26.04 | 4905 |
| 2026-05-04 | 26.02 | $26.08 | 5300 |
| 2026-05-01 | 26.01 | $26.08 | 4400 |
| 2026-04-30 | 25.99 | $26.13 | 14400 |
| 2026-04-29 | 25.96 | $25.96 | 4600 |
| 2026-04-28 | 25.95 | $25.96 | 5036 |
| 2026-04-27 | 25.95 | $25.96 | 4721 |
| 2026-04-24 | 25.94 | $25.97 | 6300 |
| 2026-04-23 | 25.94 | $25.89 | 10600 |
| 2026-04-22 | 25.95 | $25.80 | 154645 |
| 2026-04-21 | 25.98 | $25.77 | 15329 |
| 2026-04-20 | 26.02 | $25.89 | 14946 |
| 2026-04-17 | 26.04 | $25.97 | 13908 |
| 2026-04-16 | 26.04 | $25.95 | 14143 |
| 2026-04-15 | 26.05 | $26.03 | 40900 |
| 2026-04-14 | 26.05 | $26.11 | 49400 |
| 2026-04-13 | 26.03 | $26.05 | 8900 |
| 2026-04-10 | 26.01 | $26.18 | 9643 |
| 2026-04-09 | 25.97 | $26.12 | 10100 |
| 2026-04-08 | 25.93 | $26.11 | 5400 |
| 2026-04-07 | 25.89 | $26.04 | 6404 |
| 2026-04-06 | 25.86 | $26.03 | 10816 |
| 2026-04-02 | 25.82 | $26.00 | 19829 |
| 2026-04-01 | 25.78 | $26.01 | 30349 |
| 2026-03-31 | 25.74 | $26.08 | 646300 |
| 2026-03-30 | 25.67 | $25.66 | 17700 |
| 2026-03-27 | 25.68 | $25.59 | 27200 |
| 2026-03-26 | 25.71 | $25.70 | 28100 |
| 2026-03-25 | 25.72 | $25.70 | 16738 |
| 2026-03-24 | 25.73 | $25.65 | 40528 |
| 2026-03-23 | 25.76 | $25.61 | 22800 |
| 2026-03-20 | 25.80 | $25.59 | 629500 |
| 2026-03-19 | 25.85 | $25.62 | 285400 |
| 2026-03-18 | 25.90 | $25.73 | 5500 |
| 2026-03-17 | 25.93 | $25.84 | 13627 |
| 2026-03-16 | 25.95 | $25.71 | 14219 |
| 2026-03-13 | 26.00 | $25.74 | 20514 |
| 2026-03-12 | 26.04 | $26.15 | 17330 |
| 2026-03-11 | 26.01 | $26.10 | 11800 |
| 2026-03-10 | 25.99 | $26.00 | 15536 |
| 2026-03-09 | 25.98 | $26.02 | 8000 |
| 2026-03-06 | 25.96 | $25.94 | 19926 |
| 2026-03-05 | 25.96 | $26.00 | 5616 |
| 2026-03-04 | 25.95 | $26.03 | 6500 |
| 2026-03-03 | 25.93 | $25.91 | 11300 |
| 2026-03-02 | 25.93 | $25.92 | 22626 |
| 2026-02-27 | 25.93 | $25.74 | 99323 |
| 2026-02-26 | 25.96 | $25.91 | 2900 |
| 2026-02-25 | 25.96 | $25.89 | 7016 |
| 2026-02-24 | 25.97 | $25.90 | 8300 |
| 2026-02-23 | 25.98 | $25.94 | 9242 |
| 2026-02-20 | 25.98 | $25.94 | 4700 |
| 2026-02-19 | 25.97 | $25.98 | 8747 |
| 2026-02-18 | 25.96 | $25.98 | 7100 |
| 2026-02-17 | 25.95 | $25.97 | 16021 |
| 2026-02-13 | 25.94 | $25.88 | 10300 |
| 2026-02-12 | 25.94 | $25.98 | 6834 |
| 2026-02-11 | 25.92 | $25.99 | 5500 |
| 2026-02-10 | 25.89 | $25.85 | 8835 |
| 2026-02-09 | 25.90 | $25.88 | 9800 |
| 2026-02-06 | 25.89 | $25.91 | 9700 |
| 2026-02-05 | 25.88 | $25.81 | 9300 |
| 2026-02-04 | 25.88 | $25.90 | 6300 |
| 2026-02-03 | 25.87 | $25.92 | 8343 |
| 2026-02-02 | 25.85 | $25.88 | 7100 |
| 2026-01-30 | 25.83 | $25.86 | 11800 |
| 2026-01-29 | 25.81 | $25.84 | 7500 |
| 2026-01-28 | 25.80 | $25.85 | 6521 |
| 2026-01-27 | 25.78 | $25.88 | 5100 |
| 2026-01-26 | 25.75 | $25.93 | 8500 |
| 2026-01-23 | 25.71 | $25.92 | 8100 |
| 2026-01-22 | 25.66 | $25.88 | 24000 |
| 2026-01-21 | 25.61 | $25.90 | 84100 |
| 2026-01-20 | 25.55 | $25.60 | 20132 |
| 2026-01-16 | 25.55 | $25.56 | 4747 |
| 2026-01-15 | 25.55 | $25.60 | 5020 |
| 2026-01-14 | 25.54 | $25.58 | 9009 |
| 2026-01-13 | 25.54 | $25.58 | 6600 |
| 2026-01-12 | 25.53 | $25.56 | 11800 |
| 2026-01-09 | 25.53 | $25.55 | 12345 |
| 2026-01-08 | 25.53 | $25.54 | 4530 |
| 2026-01-07 | 25.54 | $25.58 | 8000 |
| 2026-01-06 | 25.54 | $25.55 | 15048 |
| 2026-01-05 | 25.54 | $25.58 | 9300 |
| 2026-01-02 | 25.54 | $25.58 | 41500 |
| 2025-12-31 | 25.54 | $25.45 | 466933 |
| 2025-12-30 | 25.57 | $25.55 | 175522 |
| 2025-12-29 | 25.58 | $25.55 | 41316 |
| 2025-12-26 | 25.59 | $25.50 | 16000 |
| 2025-12-24 | 25.61 | $25.53 | 10515 |
| 2025-12-23 | 25.63 | $25.59 | 33043 |
| 2025-12-22 | 25.65 | $25.65 | 31100 |
| 2025-12-19 | 25.65 | $25.55 | 32404 |
| 2025-12-18 | 25.68 | $25.57 | 18200 |
| 2025-12-17 | 25.70 | $25.60 | 20011 |
| 2025-12-16 | 25.73 | $25.55 | 79000 |
| 2025-12-15 | 25.76 | $25.51 | 20040 |
| 2025-12-12 | 25.81 | $25.86 | 13600 |
| 2025-12-11 | 25.80 | $25.89 | 16449 |
| 2025-12-10 | 25.78 | $25.80 | 10028 |
| 2025-12-09 | 25.77 | $25.83 | 34200 |
| 2025-12-08 | 25.76 | $25.78 | 8833 |
| 2025-12-05 | 25.75 | $25.79 | 10100 |
| 2025-12-04 | 25.74 | $25.78 | 10735 |
| 2025-12-03 | 25.73 | $25.72 | 10400 |
| 2025-12-02 | 25.73 | $25.73 | 24700 |
| 2025-12-01 | 25.73 | $25.74 | 13800 |
| 2025-11-28 | 25.72 | $25.70 | 47946 |
| 2025-11-26 | 25.73 | $25.70 | 13615 |
| 2025-11-25 | 25.73 | $25.72 | 9600 |
| 2025-11-24 | 25.74 | $25.70 | 5718 |
| 2025-11-21 | 25.74 | $25.76 | 9400 |
| 2025-11-20 | 25.74 | $25.73 | 11500 |
| 2025-11-19 | 25.74 | $25.73 | 8700 |
| 2025-11-18 | 25.74 | $25.68 | 5700 |
| 2025-11-17 | 25.75 | $25.76 | 3200 |
| 2025-11-14 | 25.74 | $25.79 | 4200 |
| 2025-11-13 | 25.73 | $25.70 | 12700 |
| 2025-11-12 | 25.73 | $25.81 | 3900 |
| 2025-11-11 | 25.71 | $25.77 | 1502 |
| 2025-11-10 | 25.70 | $25.69 | 2825 |
| 2025-11-07 | 25.70 | $25.72 | 6731 |
| 2025-11-06 | 25.70 | $25.70 | 15400 |
| 2025-11-05 | 25.70 | $25.70 | 12421 |
| 2025-11-04 | 25.70 | $25.67 | 4300 |
| 2025-11-03 | 25.70 | $25.67 | 16500 |
| 2025-10-31 | 25.71 | $25.61 | 25900 |
| 2025-10-30 | 25.73 | $25.64 | 5700 |
| 2025-10-29 | 25.74 | $25.62 | 5014 |
| 2025-10-28 | 25.77 | $25.66 | 9442 |
| 2025-10-27 | 25.78 | $25.86 | 11000 |
| 2025-10-24 | 25.76 | $25.76 | 3405 |
| 2025-10-23 | 25.76 | $25.68 | 7501 |
| 2025-10-22 | 25.77 | $25.79 | 6500 |
| 2025-10-21 | 25.76 | $25.84 | 6900 |
| 2025-10-20 | 25.74 | $25.88 | 5747 |
| 2025-10-17 | 25.70 | $25.85 | 6309 |
| 2025-10-16 | 25.67 | $25.70 | 6700 |
| 2025-10-15 | 25.66 | $25.66 | 3120 |
| 2025-10-14 | 25.66 | $25.74 | 2700 |
| 2025-10-13 | 25.64 | $25.71 | 3200 |
| 2025-10-10 | 25.63 | $25.61 | 17000 |
| 2025-10-09 | 25.63 | $25.59 | 4123 |
| 2025-10-08 | 25.64 | $25.64 | 189800 |
| 2025-10-07 | 25.64 | $25.80 | 6007 |
| 2025-10-06 | 25.61 | $25.75 | 5235 |
| 2025-10-03 | 25.58 | $25.63 | 5400 |
| 2025-10-02 | 25.57 | $25.59 | 5647 |
| 2025-10-01 | 25.57 | $25.60 | 27603 |
| 2025-09-30 | 25.57 | $25.50 | 100100 |
| 2025-09-29 | 25.59 | $25.48 | 16517 |
| 2025-09-26 | 25.62 | $25.61 | 236825 |
| 2025-09-25 | 25.62 | $25.63 | 9200 |
| 2025-09-24 | 25.62 | $25.63 | 11100 |
| 2025-09-23 | 25.62 | $25.67 | 15833 |
| 2025-09-22 | 25.62 | $25.67 | 15100 |
| 2025-09-19 | 25.61 | $25.64 | 26208 |
| 2025-09-18 | 25.60 | $25.53 | 9500 |
| 2025-09-17 | 25.62 | $25.56 | 18500 |
| 2025-09-16 | 25.64 | $25.36 | 13221 |
| 2025-09-15 | 25.70 | $25.35 | 15500 |
| 2025-09-12 | 25.77 | $25.85 | 14800 |
| 2025-09-11 | 25.75 | $25.87 | 13909 |
| 2025-09-10 | 25.72 | $25.81 | 14500 |
| 2025-09-09 | 25.70 | $25.70 | 31900 |
| 2025-09-08 | 25.70 | $25.70 | 10100 |
| 2025-09-05 | 25.70 | $25.69 | 11400 |
| 2025-09-04 | 25.70 | $25.73 | 17200 |
| 2025-09-03 | 25.69 | $25.76 | 13800 |
| 2025-09-02 | 25.68 | $25.68 | 24200 |
| 2025-08-29 | 25.68 | $25.51 | 102043 |
| 2025-08-28 | 25.71 | $25.65 | 18700 |
| 2025-08-27 | 25.72 | $25.64 | 20800 |
| 2025-08-26 | 25.74 | $25.70 | 39900 |
| 2025-08-25 | 25.74 | $25.70 | 14206 |
| 2025-08-22 | 25.74 | $25.79 | 10300 |
| 2025-08-21 | 25.73 | $25.75 | 6700 |
| 2025-08-20 | 25.72 | $25.68 | 18400 |
| 2025-08-19 | 25.72 | $25.70 | 135500 |
| 2025-08-18 | 25.73 | $25.70 | 11300 |
| 2025-08-15 | 25.73 | $25.65 | 14900 |
| 2025-08-14 | 25.74 | $25.64 | 7300 |
| 2025-08-13 | 25.75 | $25.70 | 12900 |
| 2025-08-12 | 25.76 | $25.63 | 6300 |
| 2025-08-11 | 25.78 | $25.68 | 6700 |
| 2025-08-08 | 25.79 | $25.93 | 3400 |
| 2025-08-07 | 25.75 | $25.64 | 6500 |
| 2025-08-06 | 25.76 | $25.69 | 8900 |
| 2025-08-05 | 25.77 | $25.76 | 5900 |
| 2025-08-04 | 25.76 | $25.87 | 18700 |
| 2025-08-01 | 25.72 | $25.83 | 33300 |
| 2025-07-31 | 25.69 | $26.13 | 61200 |
| 2025-07-30 | 25.59 | $25.62 | 5800 |
| 2025-07-29 | 25.58 | $25.61 | 10300 |
| 2025-07-28 | 25.57 | $25.49 | 9800 |
| 2025-07-25 | 25.59 | $25.42 | 4900 |
| 2025-07-24 | 25.62 | $25.44 | 4400 |
| 2025-07-23 | 25.66 | $25.46 | 11800 |
| 2025-07-22 | 25.69 | $25.58 | 5300 |
| 2025-07-21 | 25.70 | $25.52 | 12800 |
| 2025-07-18 | 25.73 | $25.80 | 9800 |
| 2025-07-17 | 25.70 | $25.68 | 9100 |
| 2025-07-16 | 25.70 | $25.79 | 12400 |
| 2025-07-15 | 25.67 | $25.75 | 14700 |
| 2025-07-14 | 25.64 | $25.68 | 15100 |
| 2025-07-11 | 25.62 | $25.74 | 14700 |
| 2025-07-10 | 25.58 | $25.74 | 8100 |
| 2025-07-09 | 25.54 | $25.57 | 10900 |
| 2025-07-08 | 25.53 | $25.59 | 14200 |
| 2025-07-07 | 25.51 | $25.45 | 43300 |
| 2025-07-03 | 25.51 | $26.13 | 41900 |
| 2025-07-02 | 25.38 | $25.63 | 39700 |
| 2025-07-01 | 25.33 | $25.60 | 15300 |
| 2025-06-30 | 25.27 | $25.16 | 242100 |
| 2025-06-27 | 25.30 | $25.12 | 43300 |
| 2025-06-26 | 25.35 | $25.29 | 10400 |
| 2025-06-25 | 25.36 | $25.25 | 26200 |
| 2025-06-24 | 25.39 | $25.34 | 11400 |
| 2025-06-23 | 25.40 | $25.34 | 13100 |
| 2025-06-20 | 25.41 | $25.30 | 429800 |
| 2025-06-18 | 25.44 | $25.25 | 26200 |
| 2025-06-17 | 25.47 | $25.29 | 25200 |
| 2025-06-16 | 25.51 | $25.25 | 23700 |
| 2025-06-13 | 25.56 | $25.20 | 24200 |
| 2025-06-12 | 25.63 | $25.62 | 13600 |
| 2025-06-11 | 25.62 | $25.69 | 4800 |
| 2025-06-10 | 25.59 | $25.53 | 11000 |
| 2025-06-09 | 25.59 | $25.51 | 6300 |
| 2025-06-06 | 25.60 | $25.60 | 5200 |
| 2025-06-05 | 25.58 | $25.65 | 14700 |
| 2025-06-04 | 25.56 | $25.54 | 6400 |
| 2025-06-03 | 25.55 | $25.60 | 17400 |
| 2025-06-02 | 25.52 | $25.52 | 5600 |
| 2025-05-30 | 25.51 | $25.59 | 135600 |
| 2025-05-29 | 25.48 | $25.60 | 13100 |
| 2025-05-28 | 25.45 | $25.60 | 10900 |
| 2025-05-27 | 25.41 | $25.47 | 16000 |
| 2025-05-23 | 25.39 | $25.48 | 5100 |
| 2025-05-22 | 25.36 | $25.31 | 18700 |
| 2025-05-21 | 25.36 | $25.35 | 4400 |
| 2025-05-20 | 25.36 | $25.50 | 6300 |
| 2025-05-19 | 25.32 | $25.53 | 6300 |
| 2025-05-16 | 25.27 | $25.48 | 6000 |
| 2025-05-15 | 25.23 | $25.43 | 12300 |
| 2025-05-14 | 25.18 | $25.27 | 7600 |
| 2025-05-13 | 25.17 | $25.30 | 14600 |
| 2025-05-12 | 25.14 | $25.25 | 84000 |
| 2025-05-09 | 25.12 | $25.22 | 35000 |
| 2025-05-08 | 25.11 | $25.16 | 26400 |
| 2025-05-07 | 25.10 | $25.17 | 30200 |
| 2025-05-06 | 25.09 | $25.17 | 50000 |
| 2025-05-05 | 25.09 | $25.16 | 33100 |
| 2025-05-02 | 25.08 | $25.17 | 5600 |
| 2025-05-01 | 25.07 | $25.12 | 7300 |
| 2025-04-30 | 25.07 | $25.15 | 9800 |
| 2025-04-29 | 25.06 | $25.16 | 59600 |
| 2025-04-28 | 25.05 | $25.15 | 404000 |
| 2025-04-25 | 25.05 | $25.07 | 7400 |
| 2025-04-24 | 25.06 | $25.20 | 5600 |
| 2025-04-23 | 25.04 | $25.26 | 6600 |
| 2025-04-22 | 25.01 | $25.15 | 8700 |
| 2025-04-21 | 25.00 | $25.07 | 8300 |
| 2025-04-17 | 25.00 | $25.07 | 3800 |
| 2025-04-16 | 25.01 | $25.05 | 89900 |
| 2025-04-15 | 25.02 | $25.04 | 155400 |
| 2025-04-14 | 25.04 | $25.00 | 38800 |
| 2025-04-11 | 25.07 | $25.00 | 94200 |
| 2025-04-10 | 25.10 | $24.97 | 60000 |
| 2025-04-09 | 25.15 | $25.32 | 213600 |
| 2025-04-08 | 25.13 | $24.95 | 20800 |
| 2025-04-07 | 25.19 | $24.80 | 33200 |
| 2025-04-04 | 25.29 | $25.21 | 90300 |
| 2025-04-03 | 25.33 | $25.10 | 36500 |
| 2025-04-02 | 25.39 | $25.22 | 109100 |
| 2025-04-01 | 25.44 | $25.26 | 21600 |
| 2025-03-31 | 25.48 | $25.20 | 129900 |
| 2025-03-28 | 25.55 | $25.35 | 12900 |
| 2025-03-27 | 25.60 | $25.34 | 22000 |
| 2025-03-26 | 25.65 | $25.45 | 10500 |
| 2025-03-25 | 25.70 | $25.51 | 74100 |
| 2025-03-24 | 25.73 | $25.76 | 3700 |
| 2025-03-21 | 25.72 | $25.78 | 4100 |
| 2025-03-20 | 25.70 | $25.66 | 5700 |
| 2025-03-19 | 25.71 | $25.72 | 83800 |
| 2025-03-18 | 25.70 | $25.72 | 7200 |
| 2025-03-17 | 25.70 | $25.61 | 10700 |
| 2025-03-14 | 25.71 | $25.47 | 27200 |
| 2025-03-13 | 25.76 | $25.81 | 52400 |
| 2025-03-12 | 25.74 | $25.87 | 15200 |
| 2025-03-11 | 25.70 | $25.64 | 19000 |
| 2025-03-10 | 25.71 | $25.60 | 17100 |
| 2025-03-07 | 25.73 | $25.57 | 23000 |
| 2025-03-06 | 25.75 | $25.61 | 20600 |
| 2025-03-05 | 25.77 | $25.57 | 17400 |
| 2025-03-04 | 25.80 | $25.62 | 18300 |
| 2025-03-03 | 25.83 | $25.80 | 4500 |
| 2025-02-28 | 25.82 | $25.85 | 16200 |
| 2025-02-27 | 25.80 | $25.90 | 16100 |
| 2025-02-26 | 25.76 | $26.00 | 20532 |
| 2025-02-25 | 25.70 | $25.82 | 13243 |
| 2025-02-24 | 25.66 | $25.78 | 5700 |
| 2025-02-21 | 25.63 | $25.65 | 12343 |
| 2025-02-20 | 25.61 | $25.66 | 6100 |
| 2025-02-19 | 25.59 | $25.66 | 6145 |
| 2025-02-18 | 25.57 | $25.66 | 5743 |
| 2025-02-14 | 25.55 | $25.58 | 4221 |
| 2025-02-13 | 25.53 | $25.56 | 240100 |
| 2025-02-12 | 25.52 | $25.57 | 6527 |
| 2025-02-11 | 25.51 | $25.62 | 7800 |
| 2025-02-10 | 25.48 | $25.62 | 3900 |
| 2025-02-07 | 25.45 | $25.47 | 5548 |
| 2025-02-06 | 25.44 | $25.48 | 7741 |
| 2025-02-05 | 25.43 | $25.45 | 5100 |
| 2025-02-04 | 25.42 | $25.48 | 8700 |
| 2025-02-03 | 25.41 | $25.44 | 18400 |
| 2025-01-31 | 25.40 | $25.30 | 31200 |
| 2025-01-30 | 25.42 | $25.58 | 7400 |
| 2025-01-29 | 25.39 | $25.53 | 7121 |
| 2025-01-28 | 25.36 | $25.43 | 5316 |
| 2025-01-27 | 25.34 | $25.60 | 10300 |
| 2025-01-24 | 25.29 | $25.49 | 4800 |
| 2025-01-23 | 25.26 | $25.41 | 9824 |
| 2025-01-22 | 25.23 | $25.38 | 6124 |
| 2025-01-21 | 25.21 | $25.36 | 10424 |
| 2025-01-17 | 25.19 | $25.29 | 9217 |
| 2025-01-16 | 25.18 | $25.28 | 7542 |
| 2025-01-15 | 25.17 | $25.23 | 7400 |
| 2025-01-14 | 25.18 | $25.18 | 8500 |
| 2025-01-13 | 25.19 | $25.16 | 16432 |
| 2025-01-10 | 25.21 | $25.18 | 17234 |
| 2025-01-08 | 25.24 | $25.19 | 22000 |
| 2025-01-07 | 25.26 | $25.21 | 14516 |
| 2025-01-06 | 25.28 | $25.24 | 10900 |
| 2025-01-03 | 25.31 | $25.25 | 12300 |
| 2025-01-02 | 25.33 | $25.27 | 12833 |
| 2024-12-31 | 25.36 | $25.22 | 136800 |
| 2024-12-30 | 25.40 | $25.49 | 31442 |
| 2024-12-27 | 25.39 | $25.40 | 13831 |
| 2024-12-26 | 25.40 | $25.37 | 7900 |
| 2024-12-24 | 25.42 | $25.31 | 14115 |
| 2024-12-23 | 25.46 | $25.35 | 13200 |
| 2024-12-20 | 25.49 | $25.46 | 7412 |
| 2024-12-19 | 25.51 | $25.35 | 26700 |
| 2024-12-18 | 25.55 | $25.38 | 26700 |
| 2024-12-17 | 25.59 | $25.52 | 15300 |
| 2024-12-16 | 25.61 | $25.42 | 11600 |
| 2024-12-13 | 25.65 | $25.26 | 30500 |
| 2024-12-12 | 25.74 | $25.71 | 17300 |
| 2024-12-11 | 25.74 | $25.78 | 32600 |
| 2024-12-10 | 25.73 | $25.66 | 9129 |
| 2024-12-09 | 25.74 | $25.78 | 10700 |
| 2024-12-06 | 25.73 | $25.83 | 11400 |
| 2024-12-05 | 25.71 | $25.77 | 7326 |
| 2024-12-04 | 25.69 | $25.85 | 23614 |
| 2024-12-03 | 25.66 | $25.64 | 13524 |
| 2024-12-02 | 25.66 | $25.64 | 14000 |
| 2024-11-29 | 25.67 | $25.54 | 120400 |
| 2024-11-27 | 25.69 | $25.64 | 12805 |
| 2024-11-26 | 25.71 | $25.57 | 48513 |
| 2024-11-25 | 25.73 | $25.70 | 5403 |
| 2024-11-22 | 25.74 | $25.77 | 16303 |
| 2024-11-21 | 25.73 | $25.78 | 9511 |
| 2024-11-20 | 25.71 | $25.76 | 9932 |
| 2024-11-19 | 25.70 | $25.83 | 22000 |
| 2024-11-18 | 25.67 | $25.71 | 9206 |
| 2024-11-15 | 25.67 | $25.69 | 42919 |
| 2024-11-14 | 25.66 | $25.70 | 9630 |
| 2024-11-13 | 25.65 | $25.58 | 13300 |
| 2024-11-12 | 25.67 | $25.75 | 8029 |
| 2024-11-11 | 25.65 | $25.70 | 9204 |
| 2024-11-08 | 25.64 | $25.65 | 42400 |
| 2024-11-07 | 25.64 | $25.66 | 6500 |
| 2024-11-06 | 25.64 | $25.68 | 8843 |
| 2024-11-05 | 25.64 | $25.67 | 28701 |
| 2024-11-04 | 25.63 | $25.66 | 16704 |
| 2024-11-01 | 25.63 | $25.64 | 19600 |
| 2024-10-31 | 25.63 | $25.69 | 61900 |
| 2024-10-30 | 25.62 | $25.66 | 5700 |
| 2024-10-29 | 25.61 | $25.65 | 10019 |
| 2024-10-28 | 25.61 | $25.63 | 5105 |
| 2024-10-25 | 25.61 | $25.56 | 5100 |
| 2024-10-24 | 25.62 | $25.60 | 46518 |
| 2024-10-23 | 25.63 | $25.66 | 7532 |
| 2024-10-22 | 25.63 | $25.57 | 5817 |
| 2024-10-21 | 25.64 | $25.61 | 15000 |
| 2024-10-18 | 25.65 | $25.64 | 7700 |
| 2024-10-17 | 25.66 | $25.64 | 8730 |
| 2024-10-16 | 25.67 | $25.71 | 99742 |
| 2024-10-15 | 25.66 | $25.67 | 8215 |
| 2024-10-14 | 25.66 | $25.57 | 17300 |
| 2024-10-11 | 25.69 | $25.65 | 429100 |
| 2024-10-10 | 25.70 | $25.56 | 18000 |
| 2024-10-09 | 25.73 | $25.60 | 54800 |
| 2024-10-08 | 25.76 | $25.59 | 5019 |
| 2024-10-07 | 25.79 | $25.52 | 14429 |
| 2024-10-04 | 25.85 | $25.51 | 9900 |
| 2024-10-03 | 25.92 | $25.62 | 9708 |
| 2024-10-02 | 25.97 | $25.59 | 20936 |
| 2024-10-01 | 26.04 | $25.64 | 42231 |
| 2024-09-30 | 26.10 | $25.99 | 603400 |
| 2024-09-27 | 26.10 | $26.47 | 125021 |
| 2024-09-26 | 26.00 | $25.97 | 45619 |
| 2024-09-25 | 25.99 | $25.92 | 50100 |
| 2024-09-24 | 25.99 | $25.94 | 48000 |
| 2024-09-23 | 25.98 | $25.89 | 45400 |
| 2024-09-20 | 25.98 | $25.89 | 48200 |
| 2024-09-19 | 25.98 | $25.96 | 52000 |
| 2024-09-18 | 25.96 | $26.00 | 40217 |
| 2024-09-17 | 25.93 | $26.31 | 23340 |
| 2024-09-16 | 25.83 | $26.00 | 20600 |
| 2024-09-13 | 25.77 | $25.57 | 53038 |
| 2024-09-12 | 25.80 | $25.98 | 51105 |
| 2024-09-11 | 25.74 | $25.98 | 27219 |
| 2024-09-10 | 25.68 | $25.81 | 27400 |
| 2024-09-09 | 25.63 | $25.74 | 13200 |
| 2024-09-06 | 25.60 | $25.72 | 10832 |
| 2024-09-05 | 25.56 | $25.72 | 11500 |
| 2024-09-04 | 25.52 | $25.68 | 17100 |
| 2024-09-03 | 25.48 | $25.56 | 14508 |
| 2024-08-30 | 25.46 | $25.50 | 41545 |
| 2024-08-29 | 25.44 | $25.53 | 38744 |
| 2024-08-28 | 25.42 | $25.45 | 60200 |
| 2024-08-27 | 25.41 | $25.43 | 17039 |
| 2024-08-26 | 25.41 | $25.49 | 12300 |
| 2024-08-23 | 25.38 | $25.44 | 7700 |
| 2024-08-22 | 25.37 | $25.45 | 6000 |
| 2024-08-21 | 25.35 | $25.41 | 10209 |
| 2024-08-20 | 25.34 | $25.40 | 19100 |
| 2024-08-19 | 25.33 | $25.44 | 14800 |
| 2024-08-16 | 25.30 | $25.43 | 11100 |
| 2024-08-15 | 25.28 | $25.42 | 14923 |
| 2024-08-14 | 25.25 | $25.35 | 22132 |
| 2024-08-13 | 25.24 | $25.31 | 28300 |
| 2024-08-12 | 25.23 | $25.17 | 43249 |
| 2024-08-09 | 25.25 | $25.15 | 40218 |
| 2024-08-08 | 25.28 | $25.19 | 5130 |
| 2024-08-07 | 25.30 | $25.18 | 10000 |
| 2024-08-06 | 25.33 | $25.17 | 14700 |
| 2024-08-05 | 25.36 | $25.10 | 24100 |
| 2024-08-02 | 25.42 | $25.30 | 16004 |
| 2024-08-01 | 25.44 | $25.35 | 23700 |
| 2024-07-31 | 25.46 | $25.18 | 141200 |
| 2024-07-30 | 25.52 | $25.45 | 7000 |
| 2024-07-29 | 25.52 | $25.42 | 6900 |
| 2024-07-26 | 25.54 | $25.51 | 8900 |
| 2024-07-25 | 25.53 | $25.49 | 13300 |
| 2024-07-24 | 25.53 | $25.46 | 13111 |
| 2024-07-23 | 25.54 | $25.44 | 8400 |
| 2024-07-22 | 25.55 | $25.48 | 21840 |
| 2024-07-19 | 25.55 | $25.56 | 4800 |
| 2024-07-18 | 25.53 | $25.60 | 10749 |
| 2024-07-17 | 25.50 | $25.50 | 4634 |
| 2024-07-16 | 25.49 | $25.46 | 11402 |
| 2024-07-15 | 25.49 | $25.63 | 6644 |
| 2024-07-12 | 25.45 | $25.70 | 5700 |
| 2024-07-11 | 25.38 | $25.63 | 3606 |
| 2024-07-10 | 25.32 | $25.45 | 3400 |
| 2024-07-09 | 25.29 | $25.36 | 6500 |
| 2024-07-08 | 25.27 | $25.30 | 6335 |
| 2024-07-05 | 25.26 | $25.36 | 5600 |
| 2024-07-03 | 25.24 | $25.40 | 12029 |
| 2024-07-02 | 25.20 | $25.27 | 13100 |
| 2024-07-01 | 25.19 | $25.23 | 7004 |
| 2024-06-28 | 25.18 | $25.18 | 37700 |
| 2024-06-27 | 25.19 | $25.20 | 6100 |
| 2024-06-26 | 25.18 | $25.13 | 3712 |
| 2024-06-25 | 25.20 | $25.08 | 55129 |
| 2024-06-24 | 25.22 | $25.12 | 44500 |
| 2024-06-21 | 25.24 | $25.06 | 7127 |
| 2024-06-20 | 25.28 | $25.07 | 7100 |
| 2024-06-18 | 25.32 | $25.08 | 11528 |
| 2024-06-17 | 25.37 | $25.08 | 17620 |
| 2024-06-14 | 25.42 | $25.05 | 37419 |
| 2024-06-13 | 25.49 | $25.51 | 14800 |
| 2024-06-12 | 25.47 | $25.46 | 13721 |
| 2024-06-11 | 25.45 | $25.47 | 19103 |
| 2024-06-10 | 25.43 | $25.45 | 10636 |
| 2024-06-07 | 25.41 | $25.44 | 3211 |
| 2024-06-06 | 25.39 | $25.35 | 9300 |
| 2024-06-05 | 25.39 | $25.31 | 11519 |
| 2024-06-04 | 25.39 | $25.49 | 15200 |
| 2024-06-03 | 25.35 | $25.65 | 30442 |
| 2024-05-31 | 25.27 | $25.50 | 179500 |
| 2024-05-30 | 25.21 | $25.26 | 6047 |
| 2024-05-29 | 25.19 | $25.23 | 7648 |
| 2024-05-28 | 25.17 | $25.24 | 14203 |
| 2024-05-24 | 25.15 | $25.20 | 11900 |
| 2024-05-23 | 25.13 | $25.16 | 21900 |
| 2024-05-22 | 25.12 | $25.20 | 36913 |
| 2024-05-21 | 25.09 | $25.17 | 16400 |
| 2024-05-20 | 25.07 | $25.16 | 4530 |
| 2024-05-17 | 25.04 | $25.11 | 14100 |
| 2024-05-16 | 25.03 | $25.07 | 10000 |
| 2024-05-15 | 25.02 | $25.10 | 14000 |
| 2024-05-14 | 24.99 | $25.06 | 14600 |
| 2024-05-13 | 24.98 | $25.02 | 49600 |
| 2024-05-10 | 24.97 | $24.99 | 6100 |
| 2024-05-09 | 24.97 | $25.01 | 26827 |
| 2024-05-08 | 24.96 | $25.00 | 43337 |
| 2024-05-07 | 24.95 | $24.92 | 47100 |
| 2024-05-06 | 24.95 | $24.99 | 89300 |
| 2024-05-03 | 24.95 | $25.00 | 4341 |
| 2024-05-02 | 24.94 | $25.00 | 32012 |
| 2024-05-01 | 24.92 | $25.00 | 22232 |
| 2024-04-30 | 24.91 | $24.95 | 23900 |
| 2024-04-29 | 24.90 | $24.92 | 16805 |
| 2024-04-26 | 24.90 | $24.91 | 20321 |
| 2024-04-25 | 24.91 | $24.92 | 8500 |
| 2024-04-24 | 24.91 | $24.97 | 14147 |
| 2024-04-23 | 24.90 | $24.97 | 10107 |
| 2024-04-22 | 24.89 | $24.92 | 20000 |
| 2024-04-19 | 24.89 | $24.88 | 13900 |
| 2024-04-18 | 24.89 | $24.91 | 31100 |
| 2024-04-17 | 24.90 | $24.93 | 11001 |
| 2024-04-16 | 24.89 | $24.82 | 99400 |
| 2024-04-15 | 24.92 | $24.88 | 28713 |
| 2024-04-12 | 24.93 | $24.90 | 40800 |
| 2024-04-11 | 24.94 | $24.85 | 28510 |
| 2024-04-10 | 24.96 | $24.86 | 27500 |
| 2024-04-09 | 24.99 | $24.94 | 5900 |
| 2024-04-08 | 25.00 | $24.92 | 14500 |
| 2024-04-05 | 25.02 | $24.96 | 12427 |
| 2024-04-04 | 25.04 | $25.00 | 51100 |
| 2024-04-03 | 25.04 | $25.07 | 46706 |
| 2024-04-02 | 25.04 | $25.03 | 19439 |
| 2024-04-01 | 25.04 | $25.05 | 14400 |
| 2024-03-28 | 25.04 | $25.00 | 60300 |
| 2024-03-27 | 25.05 | $25.03 | 20329 |
| 2024-03-26 | 25.05 | $25.05 | 18301 |
| 2024-03-25 | 25.05 | $25.00 | 8320 |
| 2024-03-22 | 25.06 | $25.05 | 11604 |
| 2024-03-21 | 25.06 | $24.97 | 34338 |
| 2024-03-20 | 25.08 | $25.07 | 30300 |
| 2024-03-19 | 25.08 | $24.95 | 17209 |
| 2024-03-18 | 25.10 | $24.85 | 21718 |
| 2024-03-15 | 25.15 | $24.91 | 24700 |
| 2024-03-14 | 25.20 | $24.85 | 24400 |
| 2024-03-13 | 25.26 | $25.22 | 271433 |
| 2024-03-12 | 25.26 | $25.19 | 81000 |
| 2024-03-11 | 25.26 | $25.28 | 7716 |
| 2024-03-08 | 25.24 | $25.33 | 12700 |
| 2024-03-07 | 25.21 | $25.24 | 9300 |
| 2024-03-06 | 25.19 | $25.01 | 58200 |
| 2024-03-05 | 25.21 | $25.13 | 34844 |
| 2024-03-04 | 25.21 | $25.16 | 11100 |
| 2024-03-01 | 25.21 | $25.24 | 6000 |
| 2024-02-29 | 25.19 | $25.25 | 24834 |
| 2024-02-28 | 25.16 | $25.20 | 10900 |
| 2024-02-27 | 25.14 | $25.14 | 7800 |
| 2024-02-26 | 25.12 | $25.17 | 6942 |
| 2024-02-23 | 25.10 | $25.19 | 15400 |
| 2024-02-22 | 25.07 | $25.12 | 4700 |
| 2024-02-21 | 25.04 | $25.09 | 4900 |
| 2024-02-20 | 25.02 | $25.06 | 9300 |
| 2024-02-16 | 25.00 | $25.12 | 7400 |
| 2024-02-15 | 24.97 | $25.04 | 28600 |
| 2024-02-14 | 24.94 | $24.94 | 8314 |
| 2024-02-13 | 24.93 | $24.93 | 17123 |
| 2024-02-12 | 24.92 | $24.89 | 31843 |
| 2024-02-09 | 24.92 | $24.99 | 14908 |
| 2024-02-08 | 24.90 | $24.95 | 14600 |
| 2024-02-07 | 24.88 | $24.83 | 8800 |
| 2024-02-06 | 24.88 | $24.80 | 7947 |
| 2024-02-05 | 24.89 | $24.79 | 17100 |
| 2024-02-02 | 24.90 | $24.83 | 112424 |
| 2024-02-01 | 24.90 | $24.85 | 64929 |
| 2024-01-31 | 24.90 | $24.77 | 102915 |
| 2024-01-30 | 24.91 | $24.86 | 37824 |
| 2024-01-29 | 24.91 | $25.03 | 15000 |
| 2024-01-26 | 24.87 | $24.98 | 18000 |
| 2024-01-25 | 24.84 | $25.02 | 27128 |
| 2024-01-24 | 24.79 | $24.92 | 41710 |
| 2024-01-23 | 24.75 | $24.85 | 10100 |
| 2024-01-22 | 24.73 | $24.84 | 46900 |
| 2024-01-19 | 24.70 | $24.85 | 24400 |
| 2024-01-18 | 24.66 | $24.85 | 21812 |
| 2024-01-17 | 24.61 | $24.78 | 42800 |
| 2024-01-16 | 24.58 | $24.65 | 36635 |
| 2024-01-12 | 24.56 | $24.62 | 61702 |
| 2024-01-11 | 24.55 | $24.66 | 59500 |
| 2024-01-10 | 24.53 | $24.63 | 39300 |
| 2024-01-09 | 24.51 | $24.63 | 27500 |
| 2024-01-08 | 24.49 | $24.61 | 20420 |
| 2024-01-05 | 24.47 | $24.63 | 17214 |
| 2024-01-04 | 24.44 | $24.54 | 117438 |
| 2024-01-03 | 24.43 | $24.38 | 36700 |
| 2024-01-02 | 24.45 | $24.24 | 30100 |
| 2023-12-29 | 24.51 | $24.13 | 211019 |
| 2023-12-28 | 24.59 | $24.13 | 153809 |
| 2023-12-27 | 24.69 | $24.85 | 13825 |
| 2023-12-26 | 24.66 | $24.52 | 19900 |
| 2023-12-22 | 24.68 | $24.78 | 16506 |
| 2023-12-21 | 24.66 | $24.59 | 21900 |
| 2023-12-20 | 24.68 | $24.70 | 18600 |
| 2023-12-19 | 24.67 | $24.44 | 218600 |
| 2023-12-18 | 24.71 | $24.50 | 26028 |
| 2023-12-15 | 24.75 | $24.31 | 40500 |
| 2023-12-14 | 24.84 | $24.54 | 30500 |
| 2023-12-13 | 24.89 | $24.79 | 27300 |
| 2023-12-12 | 24.90 | $24.65 | 28700 |
| 2023-12-11 | 24.93 | $24.83 | 14337 |
| 2023-12-08 | 24.94 | $24.76 | 29023 |
| 2023-12-07 | 24.95 | $24.78 | 31200 |
| 2023-12-06 | 24.97 | $24.95 | 16036 |
| 2023-12-05 | 24.95 | $25.01 | 44442 |
| 2023-12-04 | 24.91 | $24.99 | 30100 |
| 2023-12-01 | 24.87 | $25.00 | 60026 |
| 2023-11-30 | 24.82 | $25.00 | 84500 |
| 2023-11-29 | 24.76 | $25.01 | 14810 |
| 2023-11-28 | 24.69 | $24.75 | 30138 |
| 2023-11-27 | 24.66 | $24.67 | 59509 |
| 2023-11-24 | 24.65 | $24.70 | 7844 |
| 2023-11-22 | 24.62 | $24.55 | 47336 |
| 2023-11-21 | 24.62 | $24.59 | 42200 |
| 2023-11-20 | 24.61 | $24.63 | 26532 |
| 2023-11-17 | 24.59 | $24.58 | 20339 |
| 2023-11-16 | 24.57 | $24.68 | 14900 |
| 2023-11-15 | 24.53 | $24.70 | 93426 |
| 2023-11-14 | 24.48 | $24.50 | 59237 |
| 2023-11-13 | 24.47 | $24.34 | 19818 |
| 2023-11-10 | 24.48 | $24.32 | 34838 |
| 2023-11-09 | 24.50 | $24.44 | 21836 |
| 2023-11-08 | 24.50 | $24.45 | 22639 |
| 2023-11-07 | 24.49 | $24.48 | 9000 |
| 2023-11-06 | 24.47 | $24.55 | 21113 |
| 2023-11-03 | 24.44 | $24.58 | 18500 |
| 2023-11-02 | 24.39 | $24.53 | 11200 |
| 2023-11-01 | 24.35 | $24.56 | 47200 |
| 2023-10-31 | 24.29 | $24.59 | 36600 |
| 2023-10-30 | 24.22 | $24.34 | 39431 |
| 2023-10-27 | 24.18 | $24.11 | 23600 |
| 2023-10-26 | 24.19 | $24.23 | 35400 |
| 2023-10-25 | 24.18 | $24.45 | 23700 |
| 2023-10-24 | 24.11 | $24.41 | 120900 |
| 2023-10-23 | 24.05 | $24.03 | 24817 |
| 2023-10-20 | 24.05 | $23.90 | 11010 |
| 2023-10-19 | 24.08 | $23.95 | 25100 |
| 2023-10-18 | 24.11 | $24.23 | 142600 |
| 2023-10-17 | 24.08 | $24.54 | 168000 |
| 2023-10-16 | 23.98 | $23.89 | 28700 |
| 2023-10-13 | 24.00 | $23.90 | 28100 |
| 2023-10-12 | 24.02 | $23.82 | 13949 |
| 2023-10-11 | 24.07 | $24.05 | 13600 |
| 2023-10-10 | 24.07 | $24.10 | 25300 |
| 2023-10-09 | 24.06 | $23.81 | 48244 |
| 2023-10-06 | 24.11 | $23.56 | 79100 |
| 2023-10-05 | 24.22 | $23.78 | 78100 |
| 2023-10-04 | 24.30 | $24.28 | 29100 |
| 2023-10-03 | 24.29 | $24.35 | 33608 |
| 2023-10-02 | 24.26 | $24.48 | 356200 |
| 2023-09-29 | 24.20 | $24.53 | 97400 |
| 2023-09-28 | 24.12 | $24.32 | 101816 |
| 2023-09-27 | 24.07 | $24.00 | 48517 |
| 2023-09-26 | 24.08 | $23.83 | 33800 |
| 2023-09-25 | 24.12 | $24.01 | 32202 |
| 2023-09-22 | 24.13 | $24.00 | 130600 |
| 2023-09-21 | 24.15 | $24.00 | 32621 |
| 2023-09-20 | 24.17 | $23.99 | 33700 |
| 2023-09-19 | 24.19 | $23.95 | 25612 |
| 2023-09-18 | 24.23 | $23.99 | 24600 |
| 2023-09-15 | 24.26 | $23.92 | 31800 |
| 2023-09-14 | 24.31 | $24.05 | 17700 |
| 2023-09-13 | 24.34 | $24.17 | 6517 |
| 2023-09-12 | 24.34 | $24.32 | 8700 |
| 2023-09-11 | 24.32 | $24.32 | 54900 |
| 2023-09-08 | 24.29 | $24.37 | 9100 |
| 2023-09-07 | 24.24 | $24.20 | 5900 |
| 2023-09-06 | 24.22 | $24.24 | 79800 |
| 2023-09-05 | 24.18 | $24.28 | 13400 |
| 2023-09-01 | 24.13 | $24.40 | 51927 |
| 2023-08-31 | 24.05 | $24.25 | 104709 |
| 2023-08-30 | 23.98 | $23.99 | 48700 |
| 2023-08-29 | 23.95 | $23.97 | 48912 |
| 2023-08-28 | 23.93 | $23.92 | 44649 |
| 2023-08-25 | 23.90 | $24.00 | 15204 |
| 2023-08-24 | 23.86 | $23.98 | 79900 |
| 2023-08-23 | 23.81 | $23.91 | 19900 |
| 2023-08-22 | 23.77 | $23.83 | 554500 |
| 2023-08-21 | 23.74 | $23.81 | 349434 |
| 2023-08-18 | 23.70 | $23.80 | 592300 |
| 2023-08-17 | 23.67 | $23.79 | 178227 |
| 2023-08-16 | 23.62 | $23.92 | 63300 |
| 2023-08-15 | 23.54 | $23.85 | 46902 |
| 2023-08-14 | 23.47 | $23.92 | 45122 |
| 2023-08-11 | 23.36 | $23.78 | 34109 |
| 2023-08-10 | 23.27 | $23.68 | 31900 |
| 2023-08-09 | 23.18 | $23.40 | 23200 |
| 2023-08-08 | 23.14 | $23.36 | 10118 |
| 2023-08-07 | 23.10 | $23.31 | 14740 |
| 2023-08-04 | 23.07 | $23.22 | 18139 |
| 2023-08-03 | 23.05 | $23.17 | 16400 |
| 2023-08-02 | 23.03 | $23.21 | 13100 |
| 2023-08-01 | 23.01 | $23.18 | 271605 |
| 2023-07-31 | 22.99 | $23.20 | 530621 |
| 2023-07-28 | 22.97 | $22.86 | 753428 |
| 2023-07-27 | 23.01 | $22.77 | 782800 |
| 2023-07-26 | 23.08 | $22.80 | 111100 |
| 2023-07-25 | 23.16 | $22.99 | 58526 |
| 2023-07-24 | 23.21 | $22.95 | 46547 |
| 2023-07-21 | 23.28 | $23.10 | 26645 |
| 2023-07-20 | 23.33 | $23.16 | 39441 |
| 2023-07-19 | 23.37 | $23.23 | 20900 |
| 2023-07-18 | 23.40 | $23.13 | 13400 |
| 2023-07-17 | 23.46 | $23.11 | 9700 |
| 2023-07-14 | 23.54 | $23.33 | 23539 |
| 2023-07-13 | 23.58 | $23.44 | 18700 |
| 2023-07-12 | 23.60 | $23.71 | 9300 |
| 2023-07-11 | 23.57 | $23.47 | 18340 |
| 2023-07-10 | 23.59 | $23.75 | 11300 |
| 2023-07-07 | 23.55 | $23.54 | 2809 |
| 2023-07-06 | 23.55 | $23.56 | 8700 |
| 2023-07-05 | 23.54 | $23.88 | 11535 |
| 2023-07-03 | 23.46 | $24.00 | 11500 |
| 2023-06-30 | 23.34 | $23.87 | 63346 |
| 2023-06-29 | 23.24 | $23.27 | 10200 |
| 2023-06-28 | 23.24 | $23.20 | 19300 |
| 2023-06-27 | 23.26 | $23.16 | 5400 |
| 2023-06-26 | 23.30 | $23.20 | 12700 |
| 2023-06-23 | 23.33 | $23.04 | 7016 |
| 2023-06-22 | 23.39 | $23.00 | 10500 |
| 2023-06-21 | 23.48 | $23.00 | 12348 |
| 2023-06-20 | 23.58 | $23.06 | 5632 |
| 2023-06-16 | 23.69 | $23.22 | 17215 |
| 2023-06-15 | 23.78 | $23.06 | 12400 |
| 2023-06-14 | 23.91 | $23.26 | 19131 |
| 2023-06-13 | 24.03 | $23.65 | 12700 |
| 2023-06-12 | 24.08 | $23.79 | 15100 |
| 2023-06-09 | 24.10 | $24.04 | 8525 |
| 2023-06-08 | 24.08 | $24.15 | 8900 |
| 2023-06-07 | 24.02 | $24.16 | 26727 |
| 2023-06-06 | 23.96 | $24.22 | 11235 |
| 2023-06-05 | 23.86 | $24.19 | 11307 |
| 2023-06-02 | 23.76 | $24.25 | 72237 |
| 2023-06-01 | 23.63 | $24.20 | 37900 |
| 2023-05-31 | 23.48 | $24.08 | 113634 |
| 2023-05-30 | 23.34 | $23.26 | 37000 |
| 2023-05-26 | 23.35 | $23.31 | 16500 |
| 2023-05-25 | 23.34 | $23.16 | 18147 |
| 2023-05-24 | 23.37 | $23.18 | 18100 |
| 2023-05-23 | 23.39 | $23.35 | 11800 |
| 2023-05-22 | 23.38 | $23.68 | 9823 |
| 2023-05-19 | 23.30 | $23.60 | 9237 |
| 2023-05-18 | 23.23 | $23.75 | 8300 |
| 2023-05-17 | 23.10 | $23.75 | 11200 |
| 2023-05-16 | 22.96 | $23.32 | 6418 |
| 2023-05-15 | 22.89 | $23.26 | 10900 |
| 2023-05-12 | 22.82 | $22.97 | 31400 |
| 2023-05-11 | 22.80 | $22.90 | 7400 |
| 2023-05-10 | 22.79 | $22.83 | 184100 |
| 2023-05-09 | 22.79 | $23.10 | 115218 |
| 2023-05-08 | 22.74 | $23.28 | 16900 |
| 2023-05-05 | 22.64 | $22.92 | 9231 |
| 2023-05-04 | 22.61 | $22.22 | 17800 |
| 2023-05-03 | 22.72 | $22.83 | 11300 |
| 2023-05-02 | 22.72 | $22.76 | 13600 |
| 2023-05-01 | 22.73 | $23.04 | 13791 |
| 2023-04-28 | 22.69 | $22.88 | 52100 |
| 2023-04-27 | 22.67 | $22.63 | 17548 |
| 2023-04-26 | 22.71 | $22.65 | 4200 |
| 2023-04-25 | 22.75 | $22.72 | 107100 |
| 2023-04-24 | 22.79 | $22.75 | 6000 |
| 2023-04-21 | 22.82 | $22.57 | 8006 |
| 2023-04-20 | 22.90 | $22.46 | 75129 |
| 2023-04-19 | 23.02 | $22.94 | 168600 |
| 2023-04-18 | 23.06 | $22.73 | 151322 |
| 2023-04-17 | 23.14 | $22.83 | 29100 |
| 2023-04-14 | 23.22 | $22.88 | 40403 |
| 2023-04-13 | 23.31 | $23.10 | 19700 |
| 2023-04-12 | 23.36 | $23.29 | 48936 |
| 2023-04-11 | 23.38 | $23.21 | 14100 |
| 2023-04-10 | 23.42 | $23.18 | 12042 |
| 2023-04-06 | 23.47 | $23.14 | 16842 |
| 2023-04-05 | 23.54 | $23.11 | 13031 |
| 2023-04-04 | 23.63 | $23.42 | 15700 |
| 2023-04-03 | 23.66 | $23.53 | 34326 |
| 2023-03-31 | 23.68 | $23.22 | 107428 |
| 2023-03-30 | 23.76 | $23.26 | 33000 |
| 2023-03-29 | 23.85 | $23.29 | 41820 |
| 2023-03-28 | 23.95 | $23.82 | 7100 |
| 2023-03-27 | 23.95 | $23.69 | 8500 |
| 2023-03-24 | 23.97 | $23.63 | 11503 |
| 2023-03-23 | 24.01 | $23.92 | 17400 |
| 2023-03-22 | 23.99 | $24.30 | 11747 |
| 2023-03-21 | 23.88 | $24.18 | 60512 |
| 2023-03-20 | 23.79 | $24.52 | 55127 |
| 2023-03-17 | 23.60 | $24.24 | 38845 |
| 2023-03-16 | 23.44 | $24.24 | 60625 |
| 2023-03-15 | 23.26 | $23.00 | 23500 |
| 2023-03-14 | 23.31 | $23.45 | 24900 |
| 2023-03-13 | 23.27 | $23.42 | 41900 |
| 2023-03-10 | 23.22 | $23.48 | 18700 |
| 2023-03-09 | 23.16 | $23.16 | 29100 |
| 2023-03-08 | 23.16 | $23.01 | 8042 |
| 2023-03-07 | 23.19 | $23.12 | 5900 |
| 2023-03-06 | 23.20 | $23.28 | 8900 |
| 2023-03-03 | 23.17 | $23.40 | 9242 |
| 2023-03-02 | 23.12 | $23.08 | 7300 |
| 2023-03-01 | 23.12 | $23.24 | 5808 |
| 2023-02-28 | 23.10 | $23.16 | 26607 |
| 2023-02-27 | 23.08 | $23.08 | 27300 |
| 2023-02-24 | 23.08 | $22.78 | 8600 |
| 2023-02-23 | 23.14 | $22.84 | 17500 |
| 2023-02-22 | 23.20 | $22.82 | 30200 |
| 2023-02-21 | 23.27 | $22.84 | 45000 |
| 2023-02-17 | 23.35 | $23.21 | 6129 |
| 2023-02-16 | 23.36 | $23.13 | 24430 |
| 2023-02-15 | 23.39 | $23.29 | 7100 |
| 2023-02-14 | 23.40 | $23.29 | 7200 |
| 2023-02-13 | 23.39 | $23.20 | 19435 |
| 2023-02-10 | 23.41 | $23.30 | 24007 |
| 2023-02-09 | 23.41 | $23.47 | 14220 |
| 2023-02-08 | 23.37 | $23.38 | 9100 |
| 2023-02-07 | 23.34 | $23.32 | 14000 |
| 2023-02-06 | 23.32 | $23.24 | 35748 |
| 2023-02-03 | 23.31 | $23.25 | 14102 |
| 2023-02-02 | 23.29 | $23.52 | 13600 |
| 2023-02-01 | 23.22 | $23.34 | 8000 |
| 2023-01-31 | 23.17 | $23.20 | 45900 |
| 2023-01-30 | 23.14 | $23.06 | 27529 |
| 2023-01-27 | 23.13 | $23.07 | 13300 |
| 2023-01-26 | 23.12 | $23.13 | 11716 |
| 2023-01-25 | 23.09 | $23.15 | 12100 |
| 2023-01-24 | 23.05 | $23.24 | 28328 |
| 2023-01-23 | 22.99 | $23.20 | 46536 |
| 2023-01-20 | 22.92 | $23.09 | 28322 |
| 2023-01-19 | 22.86 | $23.15 | 15524 |
| 2023-01-18 | 22.79 | $23.11 | 30200 |
| 2023-01-17 | 22.70 | $22.88 | 24400 |
| 2023-01-13 | 22.65 | $22.80 | 9900 |
| 2023-01-12 | 22.61 | $22.96 | 23425 |
| 2023-01-11 | 22.53 | $22.82 | 20900 |
| 2023-01-10 | 22.47 | $22.96 | 17727 |
| 2023-01-09 | 22.36 | $22.75 | 20727 |
| 2023-01-06 | 22.29 | $23.24 | 35910 |
| 2023-01-05 | 22.09 | $22.22 | 17133 |
| 2023-01-04 | 22.09 | $22.00 | 15232 |
| 2023-01-03 | 22.13 | $21.59 | 16420 |
| 2022-12-30 | 22.26 | $21.32 | 45222 |
| 2022-12-29 | 22.47 | $21.71 | 27000 |
| 2022-12-28 | 22.63 | $22.02 | 15015 |
| 2022-12-27 | 22.76 | $22.35 | 14315 |
| 2022-12-23 | 22.83 | $22.73 | 12507 |
| 2022-12-22 | 22.84 | $22.70 | 19500 |
| 2022-12-21 | 22.85 | $23.07 | 20417 |
| 2022-12-20 | 22.78 | $22.81 | 19700 |
| 2022-12-19 | 22.76 | $23.01 | 22500 |
| 2022-12-16 | 22.69 | $22.79 | 42529 |
| 2022-12-15 | 22.66 | $22.59 | 20800 |
| 2022-12-14 | 22.66 | $22.92 | 28033 |
| 2022-12-13 | 22.59 | $22.82 | 24700 |
| 2022-12-12 | 22.54 | $22.90 | 30600 |
| 2022-12-09 | 22.45 | $22.78 | 20600 |
| 2022-12-08 | 22.38 | $22.87 | 31831 |
| 2022-12-07 | 22.27 | $22.58 | 22819 |
| 2022-12-06 | 22.22 | $22.42 | 28609 |
| 2022-12-05 | 22.18 | $22.37 | 21828 |
| 2022-12-02 | 22.15 | $22.63 | 11931 |
| 2022-12-01 | 22.07 | $22.53 | 30438 |
| 2022-11-30 | 21.99 | $22.48 | 55200 |
| 2022-11-29 | 21.90 | $22.05 | 73900 |
| 2022-11-28 | 21.90 | $22.10 | 38500 |
| 2022-11-25 | 21.89 | $22.04 | 7100 |
| 2022-11-23 | 21.89 | $22.08 | 21505 |
| 2022-11-22 | 21.89 | $21.59 | 295111 |
| 2022-11-21 | 21.99 | $21.62 | 53818 |
| 2022-11-18 | 22.10 | $21.67 | 31241 |
| 2022-11-17 | 22.22 | $21.78 | 34339 |
| 2022-11-16 | 22.34 | $22.20 | 16000 |
| 2022-11-15 | 22.39 | $22.09 | 60000 |
| 2022-11-14 | 22.47 | $22.42 | 29300 |
| 2022-11-11 | 22.49 | $23.22 | 10846 |
| 2022-11-10 | 22.35 | $23.52 | 15200 |
| 2022-11-09 | 22.13 | $22.36 | 23400 |
| 2022-11-08 | 22.11 | $22.82 | 11000 |
| 2022-11-07 | 22.00 | $22.26 | 14400 |
| 2022-11-04 | 21.99 | $22.23 | 28131 |
| 2022-11-03 | 21.99 | $22.10 | 21828 |
| 2022-11-02 | 22.02 | $22.64 | 25700 |
| 2022-11-01 | 21.94 | $22.25 | 28728 |
| 2022-10-31 | 21.94 | $22.67 | 52300 |
| 2022-10-28 | 21.84 | $22.62 | 12905 |
| 2022-10-27 | 21.75 | $22.10 | 15644 |
| 2022-10-26 | 21.76 | $22.09 | 11300 |
| 2022-10-25 | 21.77 | $22.26 | 16600 |
| 2022-10-24 | 21.76 | $22.00 | 25615 |
| 2022-10-21 | 21.80 | $21.51 | 16608 |
| 2022-10-20 | 21.95 | $21.51 | 8300 |
| 2022-10-19 | 22.14 | $22.08 | 16300 |
| 2022-10-18 | 22.23 | $21.85 | 21427 |
| 2022-10-17 | 22.40 | $22.14 | 10600 |
| 2022-10-14 | 22.54 | $22.23 | 18430 |
| 2022-10-13 | 22.68 | $22.06 | 20800 |
| 2022-10-12 | 22.89 | $21.91 | 26906 |
| 2022-10-11 | 23.16 | $22.09 | 18800 |
| 2022-10-10 | 23.45 | $22.67 | 18600 |
| 2022-10-07 | 23.66 | $23.04 | 11805 |
| 2022-10-06 | 23.83 | $23.46 | 12600 |
| 2022-10-05 | 23.93 | $23.62 | 13937 |
| 2022-10-04 | 24.02 | $23.91 | 19000 |
| 2022-10-03 | 24.07 | $24.01 | 16000 |
| 2022-09-30 | 24.11 | $24.21 | 117443 |
| 2022-09-29 | 24.11 | $24.49 | 13247 |
| 2022-09-28 | 24.05 | $24.29 | 31000 |
| 2022-09-27 | 24.02 | $24.07 | 12800 |
| 2022-09-26 | 24.04 | $23.63 | 14807 |
| 2022-09-23 | 24.16 | $23.99 | 9428 |
| 2022-09-22 | 24.22 | $24.37 | 16909 |
| 2022-09-21 | 24.21 | $24.29 | 9919 |
| 2022-09-20 | 24.22 | $24.26 | 10044 |
| 2022-09-19 | 24.24 | $24.21 | 17113 |
| 2022-09-16 | 24.27 | $24.12 | 17300 |
| 2022-09-15 | 24.33 | $24.37 | 11000 |
| 2022-09-14 | 24.34 | $24.50 | 20300 |
| 2022-09-13 | 24.33 | $24.71 | 30400 |
| 2022-09-12 | 24.28 | $24.65 | 10243 |
| 2022-09-09 | 24.23 | $24.36 | 9105 |
| 2022-09-08 | 24.24 | $24.21 | 13600 |
| 2022-09-07 | 24.28 | $24.15 | 10900 |
| 2022-09-06 | 24.35 | $24.04 | 15001 |
| 2022-09-02 | 24.45 | $24.10 | 11400 |
| 2022-09-01 | 24.55 | $24.33 | 16400 |
| 2022-08-31 | 24.63 | $24.26 | 32600 |
| 2022-08-30 | 24.73 | $24.24 | 8131 |
| 2022-08-29 | 24.85 | $24.51 | 8800 |
| 2022-08-26 | 24.94 | $24.56 | 9532 |
| 2022-08-25 | 25.03 | $24.50 | 6101 |
| 2022-08-24 | 25.15 | $24.35 | 14543 |
| 2022-08-23 | 25.31 | $24.22 | 40700 |
| 2022-08-22 | 25.54 | $24.79 | 6100 |
| 2022-08-19 | 25.68 | $24.99 | 6446 |
| 2022-08-18 | 25.79 | $25.24 | 12300 |
| 2022-08-17 | 25.87 | $25.38 | 17923 |
| 2022-08-16 | 25.93 | $25.70 | 9000 |
| 2022-08-15 | 25.94 | $25.70 | 20300 |
| 2022-08-12 | 25.94 | $25.67 | 5019 |
| 2022-08-11 | 25.94 | $25.70 | 14100 |
| 2022-08-10 | 25.94 | $25.57 | 10406 |
| 2022-08-09 | 25.96 | $25.69 | 7505 |
| 2022-08-08 | 25.95 | $25.90 | 18209 |
| 2022-08-05 | 25.90 | $26.21 | 23900 |
| 2022-08-04 | 25.76 | $26.62 | 36546 |
| 2022-08-03 | 25.52 | $26.76 | 30900 |
| 2022-08-02 | 25.21 | $26.49 | 39500 |
| 2022-08-01 | 24.90 | $25.70 | 14200 |
| 2022-07-29 | 24.71 | $25.51 | 49500 |
| 2022-07-28 | 24.52 | $25.16 | 15300 |
| 2022-07-27 | 24.38 | $24.73 | 10700 |
| 2022-07-26 | 24.31 | $24.60 | 11000 |
| 2022-07-25 | 24.25 | $24.70 | 11500 |
| 2022-07-22 | 24.17 | $24.70 | 11103 |
| 2022-07-21 | 24.07 | $24.36 | 7732 |
| 2022-07-20 | 24.02 | $24.22 | 14100 |
| 2022-07-19 | 24.00 | $24.24 | 22100 |
| 2022-07-18 | 23.98 | $24.06 | 29721 |
| 2022-07-15 | 23.99 | $24.00 | 5800 |
| 2022-07-14 | 24.01 | $23.76 | 16400 |
| 2022-07-13 | 24.09 | $23.79 | 27644 |
| 2022-07-12 | 24.18 | $24.15 | 8212 |
| 2022-07-11 | 24.21 | $24.25 | 6300 |
| 2022-07-08 | 24.22 | $24.29 | 9700 |
| 2022-07-07 | 24.22 | $24.22 | 17600 |
| 2022-07-06 | 24.25 | $24.31 | 9300 |
| 2022-07-05 | 24.26 | $24.31 | 10343 |
| 2022-07-01 | 24.27 | $24.59 | 10300 |
| 2022-06-30 | 24.22 | $24.38 | 29900 |
| 2022-06-29 | 24.22 | $24.58 | 5910 |
| 2022-06-28 | 24.17 | $24.67 | 22700 |
| 2022-06-27 | 24.09 | $24.51 | 12500 |
| 2022-06-24 | 24.04 | $24.40 | 13043 |
| 2022-06-23 | 24.01 | $24.07 | 22946 |
| 2022-06-22 | 24.05 | $23.94 | 13000 |
| 2022-06-21 | 24.12 | $23.80 | 20700 |
| 2022-06-17 | 24.23 | $23.55 | 22600 |
| 2022-06-16 | 24.41 | $23.72 | 14821 |
| 2022-06-15 | 24.60 | $24.08 | 17007 |
| 2022-06-14 | 24.73 | $23.81 | 20000 |
| 2022-06-13 | 24.95 | $24.07 | 19705 |
| 2022-06-10 | 25.14 | $24.82 | 41803 |
| 2022-06-09 | 25.21 | $24.89 | 18502 |
| 2022-06-08 | 25.28 | $25.34 | 12526 |
| 2022-06-07 | 25.26 | $25.45 | 14638 |
| 2022-06-06 | 25.22 | $25.44 | 9100 |
| 2022-06-03 | 25.17 | $25.35 | 16300 |
| 2022-06-02 | 25.13 | $25.15 | 33701 |
| 2022-06-01 | 25.12 | $25.46 | 5121 |
| 2022-05-31 | 25.06 | $25.74 | 53921 |
| 2022-05-27 | 24.92 | $25.94 | 10900 |
| 2022-05-26 | 24.72 | $25.51 | 15400 |
| 2022-05-25 | 24.57 | $25.32 | 10600 |
| 2022-05-24 | 24.45 | $24.55 | 8403 |
| 2022-05-23 | 24.47 | $24.44 | 9413 |
| 2022-05-20 | 24.52 | $24.43 | 9802 |
| 2022-05-19 | 24.58 | $24.61 | 10226 |
| 2022-05-18 | 24.61 | $24.72 | 17700 |
| 2022-05-17 | 24.63 | $24.43 | 19800 |
| 2022-05-16 | 24.72 | $24.52 | 21445 |
| 2022-05-13 | 24.80 | $24.11 | 33318 |
| 2022-05-12 | 24.99 | $24.64 | 22733 |
| 2022-05-11 | 25.09 | $25.04 | 40700 |
| 2022-05-10 | 25.13 | $24.93 | 33509 |
| 2022-05-09 | 25.20 | $24.85 | 19742 |
| 2022-05-06 | 25.30 | $25.06 | 22600 |
| 2022-05-05 | 25.37 | $25.35 | 8400 |
| 2022-05-04 | 25.39 | $25.47 | 19501 |
| 2022-05-03 | 25.39 | $25.63 | 30138 |
| 2022-05-02 | 25.36 | $25.53 | 20700 |
| 2022-04-29 | 25.35 | $25.60 | 60502 |
| 2022-04-28 | 25.32 | $25.57 | 47200 |
| 2022-04-27 | 25.29 | $24.99 | 30022 |
| 2022-04-26 | 25.38 | $25.42 | 73900 |
| 2022-04-25 | 25.40 | $25.45 | 25537 |
| 2022-04-22 | 25.41 | $25.46 | 8100 |
| 2022-04-21 | 25.43 | $25.47 | 31809 |
| 2022-04-20 | 25.45 | $25.44 | 8000 |
| 2022-04-19 | 25.47 | $25.46 | 14532 |
| 2022-04-18 | 25.50 | $25.36 | 18506 |
| 2022-04-14 | 25.56 | $25.45 | 12420 |
| 2022-04-13 | 25.61 | $25.58 | 55300 |
| 2022-04-12 | 25.64 | $25.48 | 15636 |
| 2022-04-11 | 25.70 | $25.46 | 56409 |
| 2022-04-08 | 25.77 | $25.73 | 44300 |
| 2022-04-07 | 25.80 | $25.55 | 9849 |
| 2022-04-06 | 25.87 | $25.62 | 15444 |
| 2022-04-05 | 25.94 | $25.67 | 11100 |
| 2022-04-04 | 26.01 | $26.18 | 23400 |
| 2022-04-01 | 25.98 | $26.14 | 5900 |
| 2022-03-31 | 25.96 | $26.21 | 61500 |
| 2022-03-30 | 25.92 | $26.20 | 12700 |
| 2022-03-29 | 25.88 | $26.20 | 43539 |
| 2022-03-28 | 25.84 | $25.98 | 31029 |
| 2022-03-25 | 25.83 | $25.82 | 13900 |
| 2022-03-24 | 25.86 | $26.09 | 57823 |
| 2022-03-23 | 25.83 | $25.80 | 10800 |
| 2022-03-22 | 25.87 | $25.87 | 10600 |
| 2022-03-21 | 25.89 | $25.89 | 8341 |
| 2022-03-18 | 25.92 | $25.97 | 63137 |
| 2022-03-17 | 25.94 | $26.13 | 138400 |
| 2022-03-16 | 25.93 | $25.95 | 74900 |
| 2022-03-15 | 25.95 | $25.54 | 15200 |
| 2022-03-14 | 26.07 | $25.46 | 38028 |
| 2022-03-11 | 26.22 | $26.00 | 66700 |
| 2022-03-10 | 26.29 | $26.23 | 10000 |
| 2022-03-09 | 26.32 | $26.17 | 26310 |
| 2022-03-08 | 26.36 | $26.06 | 17800 |
| 2022-03-07 | 26.44 | $26.10 | 19339 |
| 2022-03-04 | 26.52 | $26.33 | 23926 |
| 2022-03-03 | 26.57 | $26.51 | 30247 |
| 2022-03-02 | 26.59 | $26.69 | 157500 |
| 2022-03-01 | 26.57 | $26.91 | 21207 |
| 2022-02-28 | 26.51 | $26.70 | 44322 |
| 2022-02-25 | 26.47 | $26.64 | 24600 |
| 2022-02-24 | 26.45 | $26.64 | 14146 |
| 2022-02-23 | 26.42 | $26.68 | 10809 |
| 2022-02-22 | 26.38 | $26.65 | 18340 |
| 2022-02-18 | 26.35 | $26.70 | 8327 |
| 2022-02-17 | 26.29 | $26.59 | 31700 |
| 2022-02-16 | 26.25 | $26.31 | 25410 |
| 2022-02-15 | 26.27 | $26.40 | 23700 |
| 2022-02-14 | 26.27 | $26.09 | 15522 |
| 2022-02-11 | 26.34 | $26.00 | 31600 |
| 2022-02-10 | 26.44 | $26.18 | 24202 |
| 2022-02-09 | 26.52 | $26.48 | 18200 |
| 2022-02-08 | 26.55 | $26.30 | 14100 |
| 2022-02-07 | 26.62 | $26.50 | 9000 |
| 2022-02-04 | 26.67 | $26.46 | 15900 |
| 2022-02-03 | 26.73 | $26.75 | 11201 |
| 2022-02-02 | 26.74 | $26.90 | 44812 |
| 2022-02-01 | 26.72 | $26.77 | 12820 |
| 2022-01-31 | 26.72 | $26.74 | 13338 |
| 2022-01-28 | 26.74 | $26.62 | 30418 |
| 2022-01-27 | 26.78 | $26.65 | 21400 |
| 2022-01-26 | 26.82 | $26.68 | 129400 |
| 2022-01-25 | 26.86 | $26.94 | 13008 |
| 2022-01-24 | 26.86 | $26.95 | 14247 |
| 2022-01-21 | 26.86 | $26.93 | 14439 |
| 2022-01-20 | 26.86 | $26.86 | 9700 |
| 2022-01-19 | 26.87 | $26.92 | 13917 |
| 2022-01-18 | 26.88 | $26.88 | 12733 |
| 2022-01-14 | 26.89 | $27.03 | 9100 |
| 2022-01-13 | 26.88 | $26.99 | 18015 |
| 2022-01-12 | 26.87 | $26.84 | 29441 |
| 2022-01-11 | 26.90 | $26.96 | 25400 |
| 2022-01-10 | 26.90 | $26.89 | 30221 |
| 2022-01-07 | 26.93 | $26.92 | 10000 |
| 2022-01-06 | 26.95 | $26.93 | 22643 |
| 2022-01-05 | 26.97 | $26.81 | 29441 |
| 2022-01-04 | 27.02 | $26.95 | 14700 |
| 2022-01-03 | 27.06 | $27.13 | 27347 |
| 2021-12-31 | 27.06 | $27.20 | 22133 |
| 2021-12-30 | 27.04 | $27.16 | 5626 |
| 2021-12-29 | 27.04 | $27.08 | 8501 |
| 2021-12-28 | 27.05 | $27.04 | 26000 |
| 2021-12-27 | 27.07 | $27.03 | 17100 |
| 2021-12-23 | 27.10 | $27.28 | 11700 |
| 2021-12-22 | 27.09 | $27.18 | 11614 |
| 2021-12-21 | 27.09 | $27.10 | 11100 |
| 2021-12-20 | 27.11 | $27.02 | 21726 |
| 2021-12-17 | 27.15 | $26.99 | 12300 |
| 2021-12-16 | 27.21 | $26.97 | 13729 |
| 2021-12-15 | 27.28 | $26.89 | 37200 |
| 2021-12-14 | 27.37 | $26.91 | 19900 |
| 2021-12-13 | 27.49 | $27.51 | 31925 |
| 2021-12-10 | 27.49 | $27.31 | 13400 |
| 2021-12-09 | 27.54 | $27.56 | 8500 |
| 2021-12-08 | 27.54 | $27.43 | 11628 |
| 2021-12-07 | 27.57 | $27.59 | 9804 |
| 2021-12-06 | 27.57 | $27.55 | 7300 |
| 2021-12-03 | 27.58 | $27.60 | 8242 |
| 2021-12-02 | 27.58 | $27.60 | 8100 |
| 2021-12-01 | 27.58 | $27.65 | 93100 |
| 2021-11-30 | 27.57 | $27.66 | 38844 |
| 2021-11-29 | 27.56 | $27.61 | 11139 |
| 2021-11-26 | 27.56 | $27.57 | 8216 |
| 2021-11-24 | 27.57 | $27.71 | 19924 |
| 2021-11-23 | 27.54 | $27.70 | 11006 |
| 2021-11-22 | 27.52 | $27.70 | 20600 |
| 2021-11-19 | 27.50 | $27.64 | 20000 |
| 2021-11-18 | 27.48 | $27.52 | 11443 |
| 2021-11-17 | 27.49 | $27.27 | 10548 |
| 2021-11-16 | 27.55 | $27.26 | 9600 |
| 2021-11-15 | 27.63 | $27.24 | 6505 |
| 2021-11-12 | 27.72 | $27.34 | 8600 |
| 2021-11-11 | 27.80 | $27.36 | 9829 |
| 2021-11-10 | 27.90 | $27.58 | 14643 |
| 2021-11-09 | 27.96 | $27.91 | 94300 |
| 2021-11-08 | 27.97 | $27.90 | 10500 |
| 2021-11-05 | 27.97 | $27.93 | 17520 |
| 2021-11-04 | 27.98 | $28.00 | 17100 |
| 2021-11-03 | 27.96 | $28.04 | 9600 |
| 2021-11-02 | 27.94 | $27.94 | 10615 |
| 2021-11-01 | 27.93 | $27.83 | 27400 |
| 2021-10-29 | 27.94 | $27.93 | 11700 |
| 2021-10-28 | 27.94 | $28.04 | 6409 |
| 2021-10-27 | 27.91 | $28.08 | 15343 |
| 2021-10-26 | 27.87 | $27.97 | 7208 |
| 2021-10-25 | 27.84 | $28.00 | 11000 |
| 2021-10-22 | 27.80 | $27.96 | 7327 |
| 2021-10-21 | 27.77 | $28.04 | 8200 |
| 2021-10-20 | 27.71 | $27.83 | 19600 |
| 2021-10-19 | 27.68 | $28.06 | 21900 |
| 2021-10-18 | 27.61 | $27.94 | 10317 |
| 2021-10-15 | 27.55 | $27.69 | 16807 |
| 2021-10-14 | 27.53 | $27.88 | 32221 |
| 2021-10-13 | 27.47 | $27.86 | 14800 |
| 2021-10-12 | 27.40 | $27.71 | 4836 |
| 2021-10-11 | 27.36 | $27.37 | 4333 |
| 2021-10-08 | 27.38 | $27.34 | 17426 |
| 2021-10-07 | 27.41 | $27.24 | 9400 |
| 2021-10-06 | 27.47 | $27.25 | 5000 |
| 2021-10-05 | 27.54 | $27.17 | 9500 |
| 2021-10-04 | 27.64 | $27.31 | 10000 |
| 2021-10-01 | 27.72 | $27.80 | 11704 |
| 2021-09-30 | 27.72 | $27.68 | 80205 |
| 2021-09-29 | 27.74 | $27.91 | 12613 |
| 2021-09-28 | 27.72 | $27.55 | 21100 |
| 2021-09-27 | 27.77 | $27.88 | 10824 |
| 2021-09-24 | 27.76 | $27.80 | 9500 |
| 2021-09-23 | 27.76 | $27.79 | 21000 |
| 2021-09-22 | 27.77 | $27.88 | 11900 |
| 2021-09-21 | 27.77 | $27.60 | 8747 |
| 2021-09-20 | 27.82 | $27.67 | 12000 |
| 2021-09-17 | 27.86 | $27.72 | 9447 |
| 2021-09-16 | 27.90 | $27.72 | 10500 |
| 2021-09-15 | 27.95 | $27.59 | 10700 |
| 2021-09-14 | 28.04 | $27.63 | 8700 |
| 2021-09-13 | 28.13 | $28.09 | 6141 |
| 2021-09-10 | 28.14 | $28.20 | 13016 |
| 2021-09-09 | 28.12 | $28.05 | 16520 |
| 2021-09-08 | 28.14 | $28.07 | 10000 |
| 2021-09-07 | 28.16 | $28.09 | 5636 |
| 2021-09-03 | 28.17 | $28.28 | 6103 |
| 2021-09-02 | 28.14 | $28.20 | 17000 |
| 2021-09-01 | 28.13 | $28.17 | 12607 |
| 2021-08-31 | 28.12 | $28.00 | 56200 |
| 2021-08-30 | 28.15 | $28.17 | 14603 |
| 2021-08-27 | 28.14 | $28.20 | 12600 |
| 2021-08-26 | 28.13 | $28.11 | 5000 |
| 2021-08-25 | 28.13 | $28.20 | 9200 |
| 2021-08-24 | 28.12 | $28.15 | 15934 |
| 2021-08-23 | 28.12 | $28.15 | 4900 |
| 2021-08-20 | 28.11 | $28.15 | 14500 |
| 2021-08-19 | 28.10 | $28.14 | 10300 |
| 2021-08-18 | 28.10 | $27.94 | 110642 |
| 2021-08-17 | 28.13 | $28.20 | 10616 |
| 2021-08-16 | 28.12 | $28.20 | 15630 |
| 2021-08-13 | 28.10 | $28.18 | 12023 |
| 2021-08-12 | 28.09 | $27.98 | 33645 |
| 2021-08-11 | 28.11 | $28.06 | 8810 |
| 2021-08-10 | 28.13 | $28.04 | 6536 |
| 2021-08-09 | 28.14 | $28.20 | 8500 |
| 2021-08-06 | 28.13 | $28.44 | 12719 |
| 2021-08-05 | 28.07 | $28.31 | 12037 |
| 2021-08-04 | 28.02 | $28.15 | 10141 |
| 2021-08-03 | 28.00 | $28.04 | 21648 |
| 2021-08-02 | 28.00 | $28.00 | 14028 |
| 2021-07-30 | 28.01 | $27.97 | 16503 |
| 2021-07-29 | 28.03 | $27.95 | 15822 |
| 2021-07-28 | 28.06 | $28.05 | 9734 |
| 2021-07-27 | 28.07 | $28.05 | 11000 |
| 2021-07-26 | 28.08 | $28.19 | 13240 |
| 2021-07-23 | 28.06 | $28.14 | 9500 |
| 2021-07-22 | 28.05 | $28.00 | 9646 |
| 2021-07-21 | 28.07 | $28.30 | 9140 |
| 2021-07-20 | 28.04 | $28.19 | 15500 |
| 2021-07-19 | 28.01 | $28.13 | 12831 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
25.44
2026-07-16
Close Price
$25.50
Vol: 101
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.47
Average
25.18
Maximum
28.22
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.44 | $25.50 | 101 |
| 2026-07-15 | 25.43 | $25.50 | 15500 |
| 2026-07-14 | 25.43 | $25.51 | 6500 |
| 2026-07-13 | 25.42 | $25.50 | 14018 |
| 2026-07-10 | 25.41 | $25.46 | 15500 |
| 2026-07-09 | 25.41 | $25.50 | 7600 |
| 2026-07-08 | 25.41 | $25.49 | 5720 |
| 2026-07-07 | 25.40 | $25.52 | 6919 |
| 2026-07-06 | 25.39 | $25.52 | 8964 |
| 2026-07-02 | 25.39 | $25.43 | 6936 |
| 2026-07-01 | 25.41 | $25.50 | 11900 |
| 2026-06-30 | 25.41 | $25.49 | 296321 |
| 2026-06-29 | 25.43 | $25.51 | 15600 |
| 2026-06-26 | 25.44 | $25.56 | 13500 |
| 2026-06-25 | 25.44 | $25.54 | 52617 |
| 2026-06-24 | 25.45 | $25.55 | 101413 |
| 2026-06-23 | 25.47 | $25.35 | 11400 |
| 2026-06-22 | 25.56 | $25.39 | 16922 |
| 2026-06-18 | 25.65 | $25.51 | 13800 |
| 2026-06-17 | 25.73 | $25.59 | 6307 |
| 2026-06-16 | 25.80 | $25.56 | 12800 |
| 2026-06-15 | 25.90 | $25.62 | 16400 |
| 2026-06-12 | 26.01 | $26.08 | 5849 |
| 2026-06-11 | 25.99 | $26.01 | 16914 |
| 2026-06-10 | 25.99 | $26.05 | 62608 |
| 2026-06-09 | 25.98 | $25.99 | 42603 |
| 2026-06-08 | 25.98 | $25.97 | 13800 |
| 2026-06-05 | 25.99 | $26.03 | 50233 |
| 2026-06-04 | 25.99 | $25.98 | 74600 |
| 2026-06-03 | 26.01 | $25.98 | 12200 |
| 2026-06-02 | 26.02 | $26.03 | 26302 |
| 2026-06-01 | 26.03 | $25.98 | 17200 |
| 2026-05-29 | 26.05 | $25.95 | 16400 |
| 2026-05-28 | 26.08 | $26.04 | 5700 |
| 2026-05-27 | 26.10 | $26.01 | 17400 |
| 2026-05-26 | 26.13 | $26.07 | 6900 |
| 2026-05-22 | 26.14 | $26.11 | 5211 |
| 2026-05-21 | 26.15 | $26.10 | 10509 |
| 2026-05-20 | 26.16 | $26.20 | 10800 |
| 2026-05-19 | 26.14 | $26.11 | 7943 |
| 2026-05-18 | 26.14 | $26.06 | 6700 |
| 2026-05-15 | 26.16 | $26.09 | 25815 |
| 2026-05-14 | 26.17 | $25.98 | 166500 |
| 2026-05-13 | 26.21 | $26.19 | 3600 |
| 2026-05-12 | 26.20 | $26.18 | 24800 |
| 2026-05-11 | 26.19 | $26.24 | 16400 |
| 2026-05-08 | 26.16 | $26.32 | 10900 |
| 2026-05-07 | 26.09 | $26.11 | 7800 |
| 2026-05-06 | 26.07 | $26.11 | 9100 |
| 2026-05-05 | 26.05 | $26.04 | 4905 |
| 2026-05-04 | 26.04 | $26.08 | 5300 |
| 2026-05-01 | 26.02 | $26.08 | 4400 |
| 2026-04-30 | 25.99 | $26.13 | 14400 |
| 2026-04-29 | 25.95 | $25.96 | 4600 |
| 2026-04-28 | 25.94 | $25.96 | 5036 |
| 2026-04-27 | 25.94 | $25.96 | 4721 |
| 2026-04-24 | 25.93 | $25.97 | 6300 |
| 2026-04-23 | 25.92 | $25.89 | 10600 |
| 2026-04-22 | 25.93 | $25.80 | 154645 |
| 2026-04-21 | 25.97 | $25.77 | 15329 |
| 2026-04-20 | 26.03 | $25.89 | 14946 |
| 2026-04-17 | 26.07 | $25.97 | 13908 |
| 2026-04-16 | 26.09 | $25.95 | 14143 |
| 2026-04-15 | 26.11 | $26.03 | 40900 |
| 2026-04-14 | 26.12 | $26.11 | 49400 |
| 2026-04-13 | 26.09 | $26.05 | 8900 |
| 2026-04-10 | 26.09 | $26.18 | 9643 |
| 2026-04-09 | 26.03 | $26.12 | 10100 |
| 2026-04-08 | 25.99 | $26.11 | 5400 |
| 2026-04-07 | 25.93 | $26.04 | 6404 |
| 2026-04-06 | 25.89 | $26.03 | 10816 |
| 2026-04-02 | 25.83 | $26.00 | 19829 |
| 2026-04-01 | 25.78 | $26.01 | 30349 |
| 2026-03-31 | 25.71 | $26.08 | 646300 |
| 2026-03-30 | 25.60 | $25.66 | 17700 |
| 2026-03-27 | 25.61 | $25.59 | 27200 |
| 2026-03-26 | 25.64 | $25.70 | 28100 |
| 2026-03-25 | 25.64 | $25.70 | 16738 |
| 2026-03-24 | 25.65 | $25.65 | 40528 |
| 2026-03-23 | 25.67 | $25.61 | 22800 |
| 2026-03-20 | 25.72 | $25.59 | 629500 |
| 2026-03-19 | 25.78 | $25.62 | 285400 |
| 2026-03-18 | 25.85 | $25.73 | 5500 |
| 2026-03-17 | 25.89 | $25.84 | 13627 |
| 2026-03-16 | 25.92 | $25.71 | 14219 |
| 2026-03-13 | 25.98 | $25.74 | 20514 |
| 2026-03-12 | 26.06 | $26.15 | 17330 |
| 2026-03-11 | 26.02 | $26.10 | 11800 |
| 2026-03-10 | 25.98 | $26.00 | 15536 |
| 2026-03-09 | 25.97 | $26.02 | 8000 |
| 2026-03-06 | 25.96 | $25.94 | 19926 |
| 2026-03-05 | 25.96 | $26.00 | 5616 |
| 2026-03-04 | 25.94 | $26.03 | 6500 |
| 2026-03-03 | 25.91 | $25.91 | 11300 |
| 2026-03-02 | 25.91 | $25.92 | 22626 |
| 2026-02-27 | 25.90 | $25.74 | 99323 |
| 2026-02-26 | 25.95 | $25.91 | 2900 |
| 2026-02-25 | 25.96 | $25.89 | 7016 |
| 2026-02-24 | 25.98 | $25.90 | 8300 |
| 2026-02-23 | 25.99 | $25.94 | 9242 |
| 2026-02-20 | 25.99 | $25.94 | 4700 |
| 2026-02-19 | 26.00 | $25.98 | 8747 |
| 2026-02-18 | 25.99 | $25.98 | 7100 |
| 2026-02-17 | 25.98 | $25.97 | 16021 |
| 2026-02-13 | 25.96 | $25.88 | 10300 |
| 2026-02-12 | 25.97 | $25.98 | 6834 |
| 2026-02-11 | 25.95 | $25.99 | 5500 |
| 2026-02-10 | 25.93 | $25.85 | 8835 |
| 2026-02-09 | 25.93 | $25.88 | 9800 |
| 2026-02-06 | 25.93 | $25.91 | 9700 |
| 2026-02-05 | 25.92 | $25.81 | 9300 |
| 2026-02-04 | 25.94 | $25.90 | 6300 |
| 2026-02-03 | 25.93 | $25.92 | 8343 |
| 2026-02-02 | 25.91 | $25.88 | 7100 |
| 2026-01-30 | 25.90 | $25.86 | 11800 |
| 2026-01-29 | 25.89 | $25.84 | 7500 |
| 2026-01-28 | 25.88 | $25.85 | 6521 |
| 2026-01-27 | 25.86 | $25.88 | 5100 |
| 2026-01-26 | 25.83 | $25.93 | 8500 |
| 2026-01-23 | 25.78 | $25.92 | 8100 |
| 2026-01-22 | 25.71 | $25.88 | 24000 |
| 2026-01-21 | 25.65 | $25.90 | 84100 |
| 2026-01-20 | 25.56 | $25.60 | 20132 |
| 2026-01-16 | 25.55 | $25.56 | 4747 |
| 2026-01-15 | 25.55 | $25.60 | 5020 |
| 2026-01-14 | 25.54 | $25.58 | 9009 |
| 2026-01-13 | 25.53 | $25.58 | 6600 |
| 2026-01-12 | 25.52 | $25.56 | 11800 |
| 2026-01-09 | 25.52 | $25.55 | 12345 |
| 2026-01-08 | 25.52 | $25.54 | 4530 |
| 2026-01-07 | 25.52 | $25.58 | 8000 |
| 2026-01-06 | 25.51 | $25.55 | 15048 |
| 2026-01-05 | 25.51 | $25.58 | 9300 |
| 2026-01-02 | 25.50 | $25.58 | 41500 |
| 2025-12-31 | 25.49 | $25.45 | 466933 |
| 2025-12-30 | 25.52 | $25.55 | 175522 |
| 2025-12-29 | 25.53 | $25.55 | 41316 |
| 2025-12-26 | 25.54 | $25.50 | 16000 |
| 2025-12-24 | 25.57 | $25.53 | 10515 |
| 2025-12-23 | 25.60 | $25.59 | 33043 |
| 2025-12-22 | 25.61 | $25.65 | 31100 |
| 2025-12-19 | 25.61 | $25.55 | 32404 |
| 2025-12-18 | 25.64 | $25.57 | 18200 |
| 2025-12-17 | 25.67 | $25.60 | 20011 |
| 2025-12-16 | 25.70 | $25.55 | 79000 |
| 2025-12-15 | 25.76 | $25.51 | 20040 |
| 2025-12-12 | 25.84 | $25.86 | 13600 |
| 2025-12-11 | 25.82 | $25.89 | 16449 |
| 2025-12-10 | 25.79 | $25.80 | 10028 |
| 2025-12-09 | 25.78 | $25.83 | 34200 |
| 2025-12-08 | 25.76 | $25.78 | 8833 |
| 2025-12-05 | 25.75 | $25.79 | 10100 |
| 2025-12-04 | 25.74 | $25.78 | 10735 |
| 2025-12-03 | 25.72 | $25.72 | 10400 |
| 2025-12-02 | 25.72 | $25.73 | 24700 |
| 2025-12-01 | 25.72 | $25.74 | 13800 |
| 2025-11-28 | 25.72 | $25.70 | 47946 |
| 2025-11-26 | 25.72 | $25.70 | 13615 |
| 2025-11-25 | 25.73 | $25.72 | 9600 |
| 2025-11-24 | 25.73 | $25.70 | 5718 |
| 2025-11-21 | 25.74 | $25.76 | 9400 |
| 2025-11-20 | 25.74 | $25.73 | 11500 |
| 2025-11-19 | 25.74 | $25.73 | 8700 |
| 2025-11-18 | 25.74 | $25.68 | 5700 |
| 2025-11-17 | 25.75 | $25.76 | 3200 |
| 2025-11-14 | 25.75 | $25.79 | 4200 |
| 2025-11-13 | 25.73 | $25.70 | 12700 |
| 2025-11-12 | 25.74 | $25.81 | 3900 |
| 2025-11-11 | 25.71 | $25.77 | 1502 |
| 2025-11-10 | 25.69 | $25.69 | 2825 |
| 2025-11-07 | 25.69 | $25.72 | 6731 |
| 2025-11-06 | 25.69 | $25.70 | 15400 |
| 2025-11-05 | 25.68 | $25.70 | 12421 |
| 2025-11-04 | 25.68 | $25.67 | 4300 |
| 2025-11-03 | 25.69 | $25.67 | 16500 |
| 2025-10-31 | 25.70 | $25.61 | 25900 |
| 2025-10-30 | 25.72 | $25.64 | 5700 |
| 2025-10-29 | 25.75 | $25.62 | 5014 |
| 2025-10-28 | 25.79 | $25.66 | 9442 |
| 2025-10-27 | 25.82 | $25.86 | 11000 |
| 2025-10-24 | 25.79 | $25.76 | 3405 |
| 2025-10-23 | 25.79 | $25.68 | 7501 |
| 2025-10-22 | 25.81 | $25.79 | 6500 |
| 2025-10-21 | 25.80 | $25.84 | 6900 |
| 2025-10-20 | 25.78 | $25.88 | 5747 |
| 2025-10-17 | 25.73 | $25.85 | 6309 |
| 2025-10-16 | 25.69 | $25.70 | 6700 |
| 2025-10-15 | 25.68 | $25.66 | 3120 |
| 2025-10-14 | 25.68 | $25.74 | 2700 |
| 2025-10-13 | 25.65 | $25.71 | 3200 |
| 2025-10-10 | 25.63 | $25.61 | 17000 |
| 2025-10-09 | 25.64 | $25.59 | 4123 |
| 2025-10-08 | 25.65 | $25.64 | 189800 |
| 2025-10-07 | 25.66 | $25.80 | 6007 |
| 2025-10-06 | 25.61 | $25.75 | 5235 |
| 2025-10-03 | 25.57 | $25.63 | 5400 |
| 2025-10-02 | 25.55 | $25.59 | 5647 |
| 2025-10-01 | 25.55 | $25.60 | 27603 |
| 2025-09-30 | 25.54 | $25.50 | 100100 |
| 2025-09-29 | 25.56 | $25.48 | 16517 |
| 2025-09-26 | 25.60 | $25.61 | 236825 |
| 2025-09-25 | 25.60 | $25.63 | 9200 |
| 2025-09-24 | 25.60 | $25.63 | 11100 |
| 2025-09-23 | 25.60 | $25.67 | 15833 |
| 2025-09-22 | 25.58 | $25.67 | 15100 |
| 2025-09-19 | 25.56 | $25.64 | 26208 |
| 2025-09-18 | 25.55 | $25.53 | 9500 |
| 2025-09-17 | 25.57 | $25.56 | 18500 |
| 2025-09-16 | 25.59 | $25.36 | 13221 |
| 2025-09-15 | 25.68 | $25.35 | 15500 |
| 2025-09-12 | 25.78 | $25.85 | 14800 |
| 2025-09-11 | 25.76 | $25.87 | 13909 |
| 2025-09-10 | 25.72 | $25.81 | 14500 |
| 2025-09-09 | 25.69 | $25.70 | 31900 |
| 2025-09-08 | 25.68 | $25.70 | 10100 |
| 2025-09-05 | 25.68 | $25.69 | 11400 |
| 2025-09-04 | 25.68 | $25.73 | 17200 |
| 2025-09-03 | 25.67 | $25.76 | 13800 |
| 2025-09-02 | 25.64 | $25.68 | 24200 |
| 2025-08-29 | 25.64 | $25.51 | 102043 |
| 2025-08-28 | 25.68 | $25.65 | 18700 |
| 2025-08-27 | 25.70 | $25.64 | 20800 |
| 2025-08-26 | 25.72 | $25.70 | 39900 |
| 2025-08-25 | 25.72 | $25.70 | 14206 |
| 2025-08-22 | 25.73 | $25.79 | 10300 |
| 2025-08-21 | 25.71 | $25.75 | 6700 |
| 2025-08-20 | 25.70 | $25.68 | 18400 |
| 2025-08-19 | 25.70 | $25.70 | 135500 |
| 2025-08-18 | 25.70 | $25.70 | 11300 |
| 2025-08-15 | 25.70 | $25.65 | 14900 |
| 2025-08-14 | 25.72 | $25.64 | 7300 |
| 2025-08-13 | 25.74 | $25.70 | 12900 |
| 2025-08-12 | 25.75 | $25.63 | 6300 |
| 2025-08-11 | 25.79 | $25.68 | 6700 |
| 2025-08-08 | 25.81 | $25.93 | 3400 |
| 2025-08-07 | 25.76 | $25.64 | 6500 |
| 2025-08-06 | 25.78 | $25.69 | 8900 |
| 2025-08-05 | 25.80 | $25.76 | 5900 |
| 2025-08-04 | 25.79 | $25.87 | 18700 |
| 2025-08-01 | 25.75 | $25.83 | 33300 |
| 2025-07-31 | 25.71 | $26.13 | 61200 |
| 2025-07-30 | 25.57 | $25.62 | 5800 |
| 2025-07-29 | 25.55 | $25.61 | 10300 |
| 2025-07-28 | 25.54 | $25.49 | 9800 |
| 2025-07-25 | 25.56 | $25.42 | 4900 |
| 2025-07-24 | 25.60 | $25.44 | 4400 |
| 2025-07-23 | 25.65 | $25.46 | 11800 |
| 2025-07-22 | 25.71 | $25.58 | 5300 |
| 2025-07-21 | 25.73 | $25.52 | 12800 |
| 2025-07-18 | 25.78 | $25.80 | 9800 |
| 2025-07-17 | 25.76 | $25.68 | 9100 |
| 2025-07-16 | 25.76 | $25.79 | 12400 |
| 2025-07-15 | 25.72 | $25.75 | 14700 |
| 2025-07-14 | 25.69 | $25.68 | 15100 |
| 2025-07-11 | 25.67 | $25.74 | 14700 |
| 2025-07-10 | 25.63 | $25.74 | 8100 |
| 2025-07-09 | 25.58 | $25.57 | 10900 |
| 2025-07-08 | 25.56 | $25.59 | 14200 |
| 2025-07-07 | 25.54 | $25.45 | 43300 |
| 2025-07-03 | 25.56 | $26.13 | 41900 |
| 2025-07-02 | 25.36 | $25.63 | 39700 |
| 2025-07-01 | 25.28 | $25.60 | 15300 |
| 2025-06-30 | 25.19 | $25.16 | 242100 |
| 2025-06-27 | 25.23 | $25.12 | 43300 |
| 2025-06-26 | 25.28 | $25.29 | 10400 |
| 2025-06-25 | 25.30 | $25.25 | 26200 |
| 2025-06-24 | 25.33 | $25.34 | 11400 |
| 2025-06-23 | 25.34 | $25.34 | 13100 |
| 2025-06-20 | 25.35 | $25.30 | 429800 |
| 2025-06-18 | 25.38 | $25.25 | 26200 |
| 2025-06-17 | 25.43 | $25.29 | 25200 |
| 2025-06-16 | 25.48 | $25.25 | 23700 |
| 2025-06-13 | 25.56 | $25.20 | 24200 |
| 2025-06-12 | 25.66 | $25.62 | 13600 |
| 2025-06-11 | 25.66 | $25.69 | 4800 |
| 2025-06-10 | 25.63 | $25.53 | 11000 |
| 2025-06-09 | 25.64 | $25.51 | 6300 |
| 2025-06-06 | 25.66 | $25.60 | 5200 |
| 2025-06-05 | 25.65 | $25.65 | 14700 |
| 2025-06-04 | 25.62 | $25.54 | 6400 |
| 2025-06-03 | 25.62 | $25.60 | 17400 |
| 2025-06-02 | 25.60 | $25.52 | 5600 |
| 2025-05-30 | 25.60 | $25.59 | 135600 |
| 2025-05-29 | 25.57 | $25.60 | 13100 |
| 2025-05-28 | 25.54 | $25.60 | 10900 |
| 2025-05-27 | 25.49 | $25.47 | 16000 |
| 2025-05-23 | 25.47 | $25.48 | 5100 |
| 2025-05-22 | 25.44 | $25.31 | 18700 |
| 2025-05-21 | 25.46 | $25.35 | 4400 |
| 2025-05-20 | 25.47 | $25.50 | 6300 |
| 2025-05-19 | 25.42 | $25.53 | 6300 |
| 2025-05-16 | 25.36 | $25.48 | 6000 |
| 2025-05-15 | 25.31 | $25.43 | 12300 |
| 2025-05-14 | 25.25 | $25.27 | 7600 |
| 2025-05-13 | 25.23 | $25.30 | 14600 |
| 2025-05-12 | 25.20 | $25.25 | 84000 |
| 2025-05-09 | 25.17 | $25.22 | 35000 |
| 2025-05-08 | 25.15 | $25.16 | 26400 |
| 2025-05-07 | 25.15 | $25.17 | 30200 |
| 2025-05-06 | 25.14 | $25.17 | 50000 |
| 2025-05-05 | 25.13 | $25.16 | 33100 |
| 2025-05-02 | 25.12 | $25.17 | 5600 |
| 2025-05-01 | 25.10 | $25.12 | 7300 |
| 2025-04-30 | 25.10 | $25.15 | 9800 |
| 2025-04-29 | 25.09 | $25.16 | 59600 |
| 2025-04-28 | 25.07 | $25.15 | 404000 |
| 2025-04-25 | 25.05 | $25.07 | 7400 |
| 2025-04-24 | 25.06 | $25.20 | 5600 |
| 2025-04-23 | 25.03 | $25.26 | 6600 |
| 2025-04-22 | 24.97 | $25.15 | 8700 |
| 2025-04-21 | 24.94 | $25.07 | 8300 |
| 2025-04-17 | 24.93 | $25.07 | 3800 |
| 2025-04-16 | 24.93 | $25.05 | 89900 |
| 2025-04-15 | 24.92 | $25.04 | 155400 |
| 2025-04-14 | 24.93 | $25.00 | 38800 |
| 2025-04-11 | 24.95 | $25.00 | 94200 |
| 2025-04-10 | 24.98 | $24.97 | 60000 |
| 2025-04-09 | 25.03 | $25.32 | 213600 |
| 2025-04-08 | 24.98 | $24.95 | 20800 |
| 2025-04-07 | 25.05 | $24.80 | 33200 |
| 2025-04-04 | 25.18 | $25.21 | 90300 |
| 2025-04-03 | 25.20 | $25.10 | 36500 |
| 2025-04-02 | 25.28 | $25.22 | 109100 |
| 2025-04-01 | 25.33 | $25.26 | 21600 |
| 2025-03-31 | 25.38 | $25.20 | 129900 |
| 2025-03-28 | 25.47 | $25.35 | 12900 |
| 2025-03-27 | 25.53 | $25.34 | 22000 |
| 2025-03-26 | 25.61 | $25.45 | 10500 |
| 2025-03-25 | 25.67 | $25.51 | 74100 |
| 2025-03-24 | 25.72 | $25.76 | 3700 |
| 2025-03-21 | 25.70 | $25.78 | 4100 |
| 2025-03-20 | 25.68 | $25.66 | 5700 |
| 2025-03-19 | 25.69 | $25.72 | 83800 |
| 2025-03-18 | 25.68 | $25.72 | 7200 |
| 2025-03-17 | 25.67 | $25.61 | 10700 |
| 2025-03-14 | 25.69 | $25.47 | 27200 |
| 2025-03-13 | 25.75 | $25.81 | 52400 |
| 2025-03-12 | 25.73 | $25.87 | 15200 |
| 2025-03-11 | 25.68 | $25.64 | 19000 |
| 2025-03-10 | 25.69 | $25.60 | 17100 |
| 2025-03-07 | 25.72 | $25.57 | 23000 |
| 2025-03-06 | 25.76 | $25.61 | 20600 |
| 2025-03-05 | 25.79 | $25.57 | 17400 |
| 2025-03-04 | 25.85 | $25.62 | 18300 |
| 2025-03-03 | 25.90 | $25.80 | 4500 |
| 2025-02-28 | 25.90 | $25.85 | 16200 |
| 2025-02-27 | 25.88 | $25.90 | 16100 |
| 2025-02-26 | 25.85 | $26.00 | 20532 |
| 2025-02-25 | 25.77 | $25.82 | 13243 |
| 2025-02-24 | 25.72 | $25.78 | 5700 |
| 2025-02-21 | 25.68 | $25.65 | 12343 |
| 2025-02-20 | 25.67 | $25.66 | 6100 |
| 2025-02-19 | 25.66 | $25.66 | 6145 |
| 2025-02-18 | 25.63 | $25.66 | 5743 |
| 2025-02-14 | 25.61 | $25.58 | 4221 |
| 2025-02-13 | 25.60 | $25.56 | 240100 |
| 2025-02-12 | 25.59 | $25.57 | 6527 |
| 2025-02-11 | 25.57 | $25.62 | 7800 |
| 2025-02-10 | 25.54 | $25.62 | 3900 |
| 2025-02-07 | 25.50 | $25.47 | 5548 |
| 2025-02-06 | 25.50 | $25.48 | 7741 |
| 2025-02-05 | 25.49 | $25.45 | 5100 |
| 2025-02-04 | 25.48 | $25.48 | 8700 |
| 2025-02-03 | 25.47 | $25.44 | 18400 |
| 2025-01-31 | 25.47 | $25.30 | 31200 |
| 2025-01-30 | 25.50 | $25.58 | 7400 |
| 2025-01-29 | 25.46 | $25.53 | 7121 |
| 2025-01-28 | 25.42 | $25.43 | 5316 |
| 2025-01-27 | 25.41 | $25.60 | 10300 |
| 2025-01-24 | 25.34 | $25.49 | 4800 |
| 2025-01-23 | 25.29 | $25.41 | 9824 |
| 2025-01-22 | 25.25 | $25.38 | 6124 |
| 2025-01-21 | 25.21 | $25.36 | 10424 |
| 2025-01-17 | 25.18 | $25.29 | 9217 |
| 2025-01-16 | 25.16 | $25.28 | 7542 |
| 2025-01-15 | 25.14 | $25.23 | 7400 |
| 2025-01-14 | 25.13 | $25.18 | 8500 |
| 2025-01-13 | 25.14 | $25.16 | 16432 |
| 2025-01-10 | 25.16 | $25.18 | 17234 |
| 2025-01-08 | 25.18 | $25.19 | 22000 |
| 2025-01-07 | 25.20 | $25.21 | 14516 |
| 2025-01-06 | 25.23 | $25.24 | 10900 |
| 2025-01-03 | 25.25 | $25.25 | 12300 |
| 2025-01-02 | 25.28 | $25.27 | 12833 |
| 2024-12-31 | 25.30 | $25.22 | 136800 |
| 2024-12-30 | 25.36 | $25.49 | 31442 |
| 2024-12-27 | 25.33 | $25.40 | 13831 |
| 2024-12-26 | 25.34 | $25.37 | 7900 |
| 2024-12-24 | 25.35 | $25.31 | 14115 |
| 2024-12-23 | 25.39 | $25.35 | 13200 |
| 2024-12-20 | 25.43 | $25.46 | 7412 |
| 2024-12-19 | 25.44 | $25.35 | 26700 |
| 2024-12-18 | 25.49 | $25.38 | 26700 |
| 2024-12-17 | 25.54 | $25.52 | 15300 |
| 2024-12-16 | 25.56 | $25.42 | 11600 |
| 2024-12-13 | 25.62 | $25.26 | 30500 |
| 2024-12-12 | 25.75 | $25.71 | 17300 |
| 2024-12-11 | 25.75 | $25.78 | 32600 |
| 2024-12-10 | 25.74 | $25.66 | 9129 |
| 2024-12-09 | 25.76 | $25.78 | 10700 |
| 2024-12-06 | 25.75 | $25.83 | 11400 |
| 2024-12-05 | 25.72 | $25.77 | 7326 |
| 2024-12-04 | 25.69 | $25.85 | 23614 |
| 2024-12-03 | 25.64 | $25.64 | 13524 |
| 2024-12-02 | 25.65 | $25.64 | 14000 |
| 2024-11-29 | 25.66 | $25.54 | 120400 |
| 2024-11-27 | 25.70 | $25.64 | 12805 |
| 2024-11-26 | 25.71 | $25.57 | 48513 |
| 2024-11-25 | 25.76 | $25.70 | 5403 |
| 2024-11-22 | 25.77 | $25.77 | 16303 |
| 2024-11-21 | 25.75 | $25.78 | 9511 |
| 2024-11-20 | 25.74 | $25.76 | 9932 |
| 2024-11-19 | 25.72 | $25.83 | 22000 |
| 2024-11-18 | 25.68 | $25.71 | 9206 |
| 2024-11-15 | 25.67 | $25.69 | 42919 |
| 2024-11-14 | 25.67 | $25.70 | 9630 |
| 2024-11-13 | 25.66 | $25.58 | 13300 |
| 2024-11-12 | 25.68 | $25.75 | 8029 |
| 2024-11-11 | 25.66 | $25.70 | 9204 |
| 2024-11-08 | 25.64 | $25.65 | 42400 |
| 2024-11-07 | 25.64 | $25.66 | 6500 |
| 2024-11-06 | 25.64 | $25.68 | 8843 |
| 2024-11-05 | 25.63 | $25.67 | 28701 |
| 2024-11-04 | 25.62 | $25.66 | 16704 |
| 2024-11-01 | 25.61 | $25.64 | 19600 |
| 2024-10-31 | 25.61 | $25.69 | 61900 |
| 2024-10-30 | 25.59 | $25.66 | 5700 |
| 2024-10-29 | 25.57 | $25.65 | 10019 |
| 2024-10-28 | 25.56 | $25.63 | 5105 |
| 2024-10-25 | 25.55 | $25.56 | 5100 |
| 2024-10-24 | 25.57 | $25.60 | 46518 |
| 2024-10-23 | 25.57 | $25.66 | 7532 |
| 2024-10-22 | 25.56 | $25.57 | 5817 |
| 2024-10-21 | 25.58 | $25.61 | 15000 |
| 2024-10-18 | 25.58 | $25.64 | 7700 |
| 2024-10-17 | 25.58 | $25.64 | 8730 |
| 2024-10-16 | 25.59 | $25.71 | 99742 |
| 2024-10-15 | 25.57 | $25.67 | 8215 |
| 2024-10-14 | 25.56 | $25.57 | 17300 |
| 2024-10-11 | 25.58 | $25.65 | 429100 |
| 2024-10-10 | 25.59 | $25.56 | 18000 |
| 2024-10-09 | 25.62 | $25.60 | 54800 |
| 2024-10-08 | 25.65 | $25.59 | 5019 |
| 2024-10-07 | 25.69 | $25.52 | 14429 |
| 2024-10-04 | 25.76 | $25.51 | 9900 |
| 2024-10-03 | 25.86 | $25.62 | 9708 |
| 2024-10-02 | 25.94 | $25.59 | 20936 |
| 2024-10-01 | 26.04 | $25.64 | 42231 |
| 2024-09-30 | 26.15 | $25.99 | 603400 |
| 2024-09-27 | 26.17 | $26.47 | 125021 |
| 2024-09-26 | 26.03 | $25.97 | 45619 |
| 2024-09-25 | 26.03 | $25.92 | 50100 |
| 2024-09-24 | 26.04 | $25.94 | 48000 |
| 2024-09-23 | 26.04 | $25.89 | 45400 |
| 2024-09-20 | 26.05 | $25.89 | 48200 |
| 2024-09-19 | 26.07 | $25.96 | 52000 |
| 2024-09-18 | 26.06 | $26.00 | 40217 |
| 2024-09-17 | 26.04 | $26.31 | 23340 |
| 2024-09-16 | 25.91 | $26.00 | 20600 |
| 2024-09-13 | 25.84 | $25.57 | 53038 |
| 2024-09-12 | 25.90 | $25.98 | 51105 |
| 2024-09-11 | 25.83 | $25.98 | 27219 |
| 2024-09-10 | 25.75 | $25.81 | 27400 |
| 2024-09-09 | 25.70 | $25.74 | 13200 |
| 2024-09-06 | 25.66 | $25.72 | 10832 |
| 2024-09-05 | 25.62 | $25.72 | 11500 |
| 2024-09-04 | 25.57 | $25.68 | 17100 |
| 2024-09-03 | 25.52 | $25.56 | 14508 |
| 2024-08-30 | 25.49 | $25.50 | 41545 |
| 2024-08-29 | 25.47 | $25.53 | 38744 |
| 2024-08-28 | 25.45 | $25.45 | 60200 |
| 2024-08-27 | 25.44 | $25.43 | 17039 |
| 2024-08-26 | 25.43 | $25.49 | 12300 |
| 2024-08-23 | 25.40 | $25.44 | 7700 |
| 2024-08-22 | 25.38 | $25.45 | 6000 |
| 2024-08-21 | 25.36 | $25.41 | 10209 |
| 2024-08-20 | 25.34 | $25.40 | 19100 |
| 2024-08-19 | 25.32 | $25.44 | 14800 |
| 2024-08-16 | 25.29 | $25.43 | 11100 |
| 2024-08-15 | 25.25 | $25.42 | 14923 |
| 2024-08-14 | 25.20 | $25.35 | 22132 |
| 2024-08-13 | 25.17 | $25.31 | 28300 |
| 2024-08-12 | 25.15 | $25.17 | 43249 |
| 2024-08-09 | 25.17 | $25.15 | 40218 |
| 2024-08-08 | 25.19 | $25.19 | 5130 |
| 2024-08-07 | 25.22 | $25.18 | 10000 |
| 2024-08-06 | 25.25 | $25.17 | 14700 |
| 2024-08-05 | 25.30 | $25.10 | 24100 |
| 2024-08-02 | 25.37 | $25.30 | 16004 |
| 2024-08-01 | 25.40 | $25.35 | 23700 |
| 2024-07-31 | 25.43 | $25.18 | 141200 |
| 2024-07-30 | 25.51 | $25.45 | 7000 |
| 2024-07-29 | 25.52 | $25.42 | 6900 |
| 2024-07-26 | 25.54 | $25.51 | 8900 |
| 2024-07-25 | 25.54 | $25.49 | 13300 |
| 2024-07-24 | 25.55 | $25.46 | 13111 |
| 2024-07-23 | 25.56 | $25.44 | 8400 |
| 2024-07-22 | 25.58 | $25.48 | 21840 |
| 2024-07-19 | 25.59 | $25.56 | 4800 |
| 2024-07-18 | 25.58 | $25.60 | 10749 |
| 2024-07-17 | 25.55 | $25.50 | 4634 |
| 2024-07-16 | 25.55 | $25.46 | 11402 |
| 2024-07-15 | 25.55 | $25.63 | 6644 |
| 2024-07-12 | 25.50 | $25.70 | 5700 |
| 2024-07-11 | 25.42 | $25.63 | 3606 |
| 2024-07-10 | 25.33 | $25.45 | 3400 |
| 2024-07-09 | 25.29 | $25.36 | 6500 |
| 2024-07-08 | 25.26 | $25.30 | 6335 |
| 2024-07-05 | 25.25 | $25.36 | 5600 |
| 2024-07-03 | 25.22 | $25.40 | 12029 |
| 2024-07-02 | 25.16 | $25.27 | 13100 |
| 2024-07-01 | 25.14 | $25.23 | 7004 |
| 2024-06-28 | 25.12 | $25.18 | 37700 |
| 2024-06-27 | 25.12 | $25.20 | 6100 |
| 2024-06-26 | 25.11 | $25.13 | 3712 |
| 2024-06-25 | 25.12 | $25.08 | 55129 |
| 2024-06-24 | 25.15 | $25.12 | 44500 |
| 2024-06-21 | 25.17 | $25.06 | 7127 |
| 2024-06-20 | 25.22 | $25.07 | 7100 |
| 2024-06-18 | 25.28 | $25.08 | 11528 |
| 2024-06-17 | 25.35 | $25.08 | 17620 |
| 2024-06-14 | 25.43 | $25.05 | 37419 |
| 2024-06-13 | 25.53 | $25.51 | 14800 |
| 2024-06-12 | 25.51 | $25.46 | 13721 |
| 2024-06-11 | 25.50 | $25.47 | 19103 |
| 2024-06-10 | 25.49 | $25.45 | 10636 |
| 2024-06-07 | 25.47 | $25.44 | 3211 |
| 2024-06-06 | 25.46 | $25.35 | 9300 |
| 2024-06-05 | 25.46 | $25.31 | 11519 |
| 2024-06-04 | 25.48 | $25.49 | 15200 |
| 2024-06-03 | 25.44 | $25.65 | 30442 |
| 2024-05-31 | 25.34 | $25.50 | 179500 |
| 2024-05-30 | 25.26 | $25.26 | 6047 |
| 2024-05-29 | 25.24 | $25.23 | 7648 |
| 2024-05-28 | 25.22 | $25.24 | 14203 |
| 2024-05-24 | 25.19 | $25.20 | 11900 |
| 2024-05-23 | 25.18 | $25.16 | 21900 |
| 2024-05-22 | 25.16 | $25.20 | 36913 |
| 2024-05-21 | 25.14 | $25.17 | 16400 |
| 2024-05-20 | 25.11 | $25.16 | 4530 |
| 2024-05-17 | 25.08 | $25.11 | 14100 |
| 2024-05-16 | 25.06 | $25.07 | 10000 |
| 2024-05-15 | 25.05 | $25.10 | 14000 |
| 2024-05-14 | 25.02 | $25.06 | 14600 |
| 2024-05-13 | 25.00 | $25.02 | 49600 |
| 2024-05-10 | 24.99 | $24.99 | 6100 |
| 2024-05-09 | 24.98 | $25.01 | 26827 |
| 2024-05-08 | 24.97 | $25.00 | 43337 |
| 2024-05-07 | 24.96 | $24.92 | 47100 |
| 2024-05-06 | 24.97 | $24.99 | 89300 |
| 2024-05-03 | 24.96 | $25.00 | 4341 |
| 2024-05-02 | 24.95 | $25.00 | 32012 |
| 2024-05-01 | 24.93 | $25.00 | 22232 |
| 2024-04-30 | 24.91 | $24.95 | 23900 |
| 2024-04-29 | 24.90 | $24.92 | 16805 |
| 2024-04-26 | 24.90 | $24.91 | 20321 |
| 2024-04-25 | 24.90 | $24.92 | 8500 |
| 2024-04-24 | 24.90 | $24.97 | 14147 |
| 2024-04-23 | 24.88 | $24.97 | 10107 |
| 2024-04-22 | 24.86 | $24.92 | 20000 |
| 2024-04-19 | 24.85 | $24.88 | 13900 |
| 2024-04-18 | 24.86 | $24.91 | 31100 |
| 2024-04-17 | 24.85 | $24.93 | 11001 |
| 2024-04-16 | 24.84 | $24.82 | 99400 |
| 2024-04-15 | 24.87 | $24.88 | 28713 |
| 2024-04-12 | 24.88 | $24.90 | 40800 |
| 2024-04-11 | 24.89 | $24.85 | 28510 |
| 2024-04-10 | 24.91 | $24.86 | 27500 |
| 2024-04-09 | 24.95 | $24.94 | 5900 |
| 2024-04-08 | 24.96 | $24.92 | 14500 |
| 2024-04-05 | 24.98 | $24.96 | 12427 |
| 2024-04-04 | 25.00 | $25.00 | 51100 |
| 2024-04-03 | 25.01 | $25.07 | 46706 |
| 2024-04-02 | 24.99 | $25.03 | 19439 |
| 2024-04-01 | 24.99 | $25.05 | 14400 |
| 2024-03-28 | 24.98 | $25.00 | 60300 |
| 2024-03-27 | 24.99 | $25.03 | 20329 |
| 2024-03-26 | 24.99 | $25.05 | 18301 |
| 2024-03-25 | 24.98 | $25.00 | 8320 |
| 2024-03-22 | 24.99 | $25.05 | 11604 |
| 2024-03-21 | 24.99 | $24.97 | 34338 |
| 2024-03-20 | 25.01 | $25.07 | 30300 |
| 2024-03-19 | 25.00 | $24.95 | 17209 |
| 2024-03-18 | 25.03 | $24.85 | 21718 |
| 2024-03-15 | 25.10 | $24.91 | 24700 |
| 2024-03-14 | 25.16 | $24.85 | 24400 |
| 2024-03-13 | 25.26 | $25.22 | 271433 |
| 2024-03-12 | 25.26 | $25.19 | 81000 |
| 2024-03-11 | 25.27 | $25.28 | 7716 |
| 2024-03-08 | 25.25 | $25.33 | 12700 |
| 2024-03-07 | 25.21 | $25.24 | 9300 |
| 2024-03-06 | 25.18 | $25.01 | 58200 |
| 2024-03-05 | 25.23 | $25.13 | 34844 |
| 2024-03-04 | 25.24 | $25.16 | 11100 |
| 2024-03-01 | 25.25 | $25.24 | 6000 |
| 2024-02-29 | 25.23 | $25.25 | 24834 |
| 2024-02-28 | 25.19 | $25.20 | 10900 |
| 2024-02-27 | 25.17 | $25.14 | 7800 |
| 2024-02-26 | 25.16 | $25.17 | 6942 |
| 2024-02-23 | 25.14 | $25.19 | 15400 |
| 2024-02-22 | 25.10 | $25.12 | 4700 |
| 2024-02-21 | 25.07 | $25.09 | 4900 |
| 2024-02-20 | 25.05 | $25.06 | 9300 |
| 2024-02-16 | 25.03 | $25.12 | 7400 |
| 2024-02-15 | 24.98 | $25.04 | 28600 |
| 2024-02-14 | 24.95 | $24.94 | 8314 |
| 2024-02-13 | 24.94 | $24.93 | 17123 |
| 2024-02-12 | 24.93 | $24.89 | 31843 |
| 2024-02-09 | 24.93 | $24.99 | 14908 |
| 2024-02-08 | 24.90 | $24.95 | 14600 |
| 2024-02-07 | 24.88 | $24.83 | 8800 |
| 2024-02-06 | 24.89 | $24.80 | 7947 |
| 2024-02-05 | 24.90 | $24.79 | 17100 |
| 2024-02-02 | 24.92 | $24.83 | 112424 |
| 2024-02-01 | 24.94 | $24.85 | 64929 |
| 2024-01-31 | 24.95 | $24.77 | 102915 |
| 2024-01-30 | 24.98 | $24.86 | 37824 |
| 2024-01-29 | 24.99 | $25.03 | 15000 |
| 2024-01-26 | 24.95 | $24.98 | 18000 |
| 2024-01-25 | 24.91 | $25.02 | 27128 |
| 2024-01-24 | 24.85 | $24.92 | 41710 |
| 2024-01-23 | 24.81 | $24.85 | 10100 |
| 2024-01-22 | 24.78 | $24.84 | 46900 |
| 2024-01-19 | 24.74 | $24.85 | 24400 |
| 2024-01-18 | 24.69 | $24.85 | 21812 |
| 2024-01-17 | 24.63 | $24.78 | 42800 |
| 2024-01-16 | 24.57 | $24.65 | 36635 |
| 2024-01-12 | 24.55 | $24.62 | 61702 |
| 2024-01-11 | 24.53 | $24.66 | 59500 |
| 2024-01-10 | 24.50 | $24.63 | 39300 |
| 2024-01-09 | 24.47 | $24.63 | 27500 |
| 2024-01-08 | 24.43 | $24.61 | 20420 |
| 2024-01-05 | 24.39 | $24.63 | 17214 |
| 2024-01-04 | 24.34 | $24.54 | 117438 |
| 2024-01-03 | 24.31 | $24.38 | 36700 |
| 2024-01-02 | 24.32 | $24.24 | 30100 |
| 2023-12-29 | 24.38 | $24.13 | 211019 |
| 2023-12-28 | 24.49 | $24.13 | 153809 |
| 2023-12-27 | 24.63 | $24.85 | 13825 |
| 2023-12-26 | 24.57 | $24.52 | 19900 |
| 2023-12-22 | 24.60 | $24.78 | 16506 |
| 2023-12-21 | 24.56 | $24.59 | 21900 |
| 2023-12-20 | 24.57 | $24.70 | 18600 |
| 2023-12-19 | 24.55 | $24.44 | 218600 |
| 2023-12-18 | 24.61 | $24.50 | 26028 |
| 2023-12-15 | 24.66 | $24.31 | 40500 |
| 2023-12-14 | 24.79 | $24.54 | 30500 |
| 2023-12-13 | 24.86 | $24.79 | 27300 |
| 2023-12-12 | 24.88 | $24.65 | 28700 |
| 2023-12-11 | 24.94 | $24.83 | 14337 |
| 2023-12-08 | 24.95 | $24.76 | 29023 |
| 2023-12-07 | 24.99 | $24.78 | 31200 |
| 2023-12-06 | 25.03 | $24.95 | 16036 |
| 2023-12-05 | 25.01 | $25.01 | 44442 |
| 2023-12-04 | 24.98 | $24.99 | 30100 |
| 2023-12-01 | 24.93 | $25.00 | 60026 |
| 2023-11-30 | 24.88 | $25.00 | 84500 |
| 2023-11-29 | 24.81 | $25.01 | 14810 |
| 2023-11-28 | 24.71 | $24.75 | 30138 |
| 2023-11-27 | 24.68 | $24.67 | 59509 |
| 2023-11-24 | 24.67 | $24.70 | 7844 |
| 2023-11-22 | 24.63 | $24.55 | 47336 |
| 2023-11-21 | 24.64 | $24.59 | 42200 |
| 2023-11-20 | 24.64 | $24.63 | 26532 |
| 2023-11-17 | 24.62 | $24.58 | 20339 |
| 2023-11-16 | 24.61 | $24.68 | 14900 |
| 2023-11-15 | 24.56 | $24.70 | 93426 |
| 2023-11-14 | 24.49 | $24.50 | 59237 |
| 2023-11-13 | 24.48 | $24.34 | 19818 |
| 2023-11-10 | 24.51 | $24.32 | 34838 |
| 2023-11-09 | 24.54 | $24.44 | 21836 |
| 2023-11-08 | 24.55 | $24.45 | 22639 |
| 2023-11-07 | 24.56 | $24.48 | 9000 |
| 2023-11-06 | 24.55 | $24.55 | 21113 |
| 2023-11-03 | 24.51 | $24.58 | 18500 |
| 2023-11-02 | 24.46 | $24.53 | 11200 |
| 2023-11-01 | 24.41 | $24.56 | 47200 |
| 2023-10-31 | 24.34 | $24.59 | 36600 |
| 2023-10-30 | 24.24 | $24.34 | 39431 |
| 2023-10-27 | 24.19 | $24.11 | 23600 |
| 2023-10-26 | 24.21 | $24.23 | 35400 |
| 2023-10-25 | 24.19 | $24.45 | 23700 |
| 2023-10-24 | 24.10 | $24.41 | 120900 |
| 2023-10-23 | 24.00 | $24.03 | 24817 |
| 2023-10-20 | 24.00 | $23.90 | 11010 |
| 2023-10-19 | 24.05 | $23.95 | 25100 |
| 2023-10-18 | 24.08 | $24.23 | 142600 |
| 2023-10-17 | 24.04 | $24.54 | 168000 |
| 2023-10-16 | 23.88 | $23.89 | 28700 |
| 2023-10-13 | 23.90 | $23.90 | 28100 |
| 2023-10-12 | 23.93 | $23.82 | 13949 |
| 2023-10-11 | 23.98 | $24.05 | 13600 |
| 2023-10-10 | 23.97 | $24.10 | 25300 |
| 2023-10-09 | 23.95 | $23.81 | 48244 |
| 2023-10-06 | 24.02 | $23.56 | 79100 |
| 2023-10-05 | 24.18 | $23.78 | 78100 |
| 2023-10-04 | 24.30 | $24.28 | 29100 |
| 2023-10-03 | 24.29 | $24.35 | 33608 |
| 2023-10-02 | 24.26 | $24.48 | 356200 |
| 2023-09-29 | 24.17 | $24.53 | 97400 |
| 2023-09-28 | 24.05 | $24.32 | 101816 |
| 2023-09-27 | 23.97 | $24.00 | 48517 |
| 2023-09-26 | 23.98 | $23.83 | 33800 |
| 2023-09-25 | 24.04 | $24.01 | 32202 |
| 2023-09-22 | 24.06 | $24.00 | 130600 |
| 2023-09-21 | 24.08 | $24.00 | 32621 |
| 2023-09-20 | 24.11 | $23.99 | 33700 |
| 2023-09-19 | 24.14 | $23.95 | 25612 |
| 2023-09-18 | 24.20 | $23.99 | 24600 |
| 2023-09-15 | 24.25 | $23.92 | 31800 |
| 2023-09-14 | 24.33 | $24.05 | 17700 |
| 2023-09-13 | 24.39 | $24.17 | 6517 |
| 2023-09-12 | 24.42 | $24.32 | 8700 |
| 2023-09-11 | 24.41 | $24.32 | 54900 |
| 2023-09-08 | 24.38 | $24.37 | 9100 |
| 2023-09-07 | 24.34 | $24.20 | 5900 |
| 2023-09-06 | 24.33 | $24.24 | 79800 |
| 2023-09-05 | 24.31 | $24.28 | 13400 |
| 2023-09-01 | 24.26 | $24.40 | 51927 |
| 2023-08-31 | 24.16 | $24.25 | 104709 |
| 2023-08-30 | 24.08 | $23.99 | 48700 |
| 2023-08-29 | 24.06 | $23.97 | 48912 |
| 2023-08-28 | 24.05 | $23.92 | 44649 |
| 2023-08-25 | 24.04 | $24.00 | 15204 |
| 2023-08-24 | 24.00 | $23.98 | 79900 |
| 2023-08-23 | 23.95 | $23.91 | 19900 |
| 2023-08-22 | 23.91 | $23.83 | 554500 |
| 2023-08-21 | 23.89 | $23.81 | 349434 |
| 2023-08-18 | 23.86 | $23.80 | 592300 |
| 2023-08-17 | 23.83 | $23.79 | 178227 |
| 2023-08-16 | 23.79 | $23.92 | 63300 |
| 2023-08-15 | 23.70 | $23.85 | 46902 |
| 2023-08-14 | 23.61 | $23.92 | 45122 |
| 2023-08-11 | 23.47 | $23.78 | 34109 |
| 2023-08-10 | 23.34 | $23.68 | 31900 |
| 2023-08-09 | 23.22 | $23.40 | 23200 |
| 2023-08-08 | 23.16 | $23.36 | 10118 |
| 2023-08-07 | 23.10 | $23.31 | 14740 |
| 2023-08-04 | 23.05 | $23.22 | 18139 |
| 2023-08-03 | 23.01 | $23.17 | 16400 |
| 2023-08-02 | 22.98 | $23.21 | 13100 |
| 2023-08-01 | 22.93 | $23.18 | 271605 |
| 2023-07-31 | 22.89 | $23.20 | 530621 |
| 2023-07-28 | 22.83 | $22.86 | 753428 |
| 2023-07-27 | 22.87 | $22.77 | 782800 |
| 2023-07-26 | 22.95 | $22.80 | 111100 |
| 2023-07-25 | 23.05 | $22.99 | 58526 |
| 2023-07-24 | 23.10 | $22.95 | 46547 |
| 2023-07-21 | 23.19 | $23.10 | 26645 |
| 2023-07-20 | 23.24 | $23.16 | 39441 |
| 2023-07-19 | 23.29 | $23.23 | 20900 |
| 2023-07-18 | 23.33 | $23.13 | 13400 |
| 2023-07-17 | 23.42 | $23.11 | 9700 |
| 2023-07-14 | 23.52 | $23.33 | 23539 |
| 2023-07-13 | 23.58 | $23.44 | 18700 |
| 2023-07-12 | 23.62 | $23.71 | 9300 |
| 2023-07-11 | 23.58 | $23.47 | 18340 |
| 2023-07-10 | 23.61 | $23.75 | 11300 |
| 2023-07-07 | 23.56 | $23.54 | 2809 |
| 2023-07-06 | 23.56 | $23.56 | 8700 |
| 2023-07-05 | 23.55 | $23.88 | 11535 |
| 2023-07-03 | 23.43 | $24.00 | 11500 |
| 2023-06-30 | 23.26 | $23.87 | 63346 |
| 2023-06-29 | 23.09 | $23.27 | 10200 |
| 2023-06-28 | 23.07 | $23.20 | 19300 |
| 2023-06-27 | 23.08 | $23.16 | 5400 |
| 2023-06-26 | 23.11 | $23.20 | 12700 |
| 2023-06-23 | 23.13 | $23.04 | 7016 |
| 2023-06-22 | 23.20 | $23.00 | 10500 |
| 2023-06-21 | 23.31 | $23.00 | 12348 |
| 2023-06-20 | 23.45 | $23.06 | 5632 |
| 2023-06-16 | 23.59 | $23.22 | 17215 |
| 2023-06-15 | 23.72 | $23.06 | 12400 |
| 2023-06-14 | 23.93 | $23.26 | 19131 |
| 2023-06-13 | 24.11 | $23.65 | 12700 |
| 2023-06-12 | 24.21 | $23.79 | 15100 |
| 2023-06-09 | 24.28 | $24.04 | 8525 |
| 2023-06-08 | 24.28 | $24.15 | 8900 |
| 2023-06-07 | 24.24 | $24.16 | 26727 |
| 2023-06-06 | 24.18 | $24.22 | 11235 |
| 2023-06-05 | 24.08 | $24.19 | 11307 |
| 2023-06-02 | 23.97 | $24.25 | 72237 |
| 2023-06-01 | 23.81 | $24.20 | 37900 |
| 2023-05-31 | 23.62 | $24.08 | 113634 |
| 2023-05-30 | 23.43 | $23.26 | 37000 |
| 2023-05-26 | 23.45 | $23.31 | 16500 |
| 2023-05-25 | 23.46 | $23.16 | 18147 |
| 2023-05-24 | 23.52 | $23.18 | 18100 |
| 2023-05-23 | 23.58 | $23.35 | 11800 |
| 2023-05-22 | 23.59 | $23.68 | 9823 |
| 2023-05-19 | 23.51 | $23.60 | 9237 |
| 2023-05-18 | 23.42 | $23.75 | 8300 |
| 2023-05-17 | 23.26 | $23.75 | 11200 |
| 2023-05-16 | 23.07 | $23.32 | 6418 |
| 2023-05-15 | 22.97 | $23.26 | 10900 |
| 2023-05-12 | 22.87 | $22.97 | 31400 |
| 2023-05-11 | 22.84 | $22.90 | 7400 |
| 2023-05-10 | 22.82 | $22.83 | 184100 |
| 2023-05-09 | 22.83 | $23.10 | 115218 |
| 2023-05-08 | 22.75 | $23.28 | 16900 |
| 2023-05-05 | 22.59 | $22.92 | 9231 |
| 2023-05-04 | 22.52 | $22.22 | 17800 |
| 2023-05-03 | 22.66 | $22.83 | 11300 |
| 2023-05-02 | 22.64 | $22.76 | 13600 |
| 2023-05-01 | 22.64 | $23.04 | 13791 |
| 2023-04-28 | 22.56 | $22.88 | 52100 |
| 2023-04-27 | 22.51 | $22.63 | 17548 |
| 2023-04-26 | 22.54 | $22.65 | 4200 |
| 2023-04-25 | 22.57 | $22.72 | 107100 |
| 2023-04-24 | 22.59 | $22.75 | 6000 |
| 2023-04-21 | 22.61 | $22.57 | 8006 |
| 2023-04-20 | 22.69 | $22.46 | 75129 |
| 2023-04-19 | 22.83 | $22.94 | 168600 |
| 2023-04-18 | 22.86 | $22.73 | 151322 |
| 2023-04-17 | 22.96 | $22.83 | 29100 |
| 2023-04-14 | 23.05 | $22.88 | 40403 |
| 2023-04-13 | 23.15 | $23.10 | 19700 |
| 2023-04-12 | 23.21 | $23.29 | 48936 |
| 2023-04-11 | 23.22 | $23.21 | 14100 |
| 2023-04-10 | 23.26 | $23.18 | 12042 |
| 2023-04-06 | 23.32 | $23.14 | 16842 |
| 2023-04-05 | 23.41 | $23.11 | 13031 |
| 2023-04-04 | 23.53 | $23.42 | 15700 |
| 2023-04-03 | 23.58 | $23.53 | 34326 |
| 2023-03-31 | 23.60 | $23.22 | 107428 |
| 2023-03-30 | 23.72 | $23.26 | 33000 |
| 2023-03-29 | 23.86 | $23.29 | 41820 |
| 2023-03-28 | 24.01 | $23.82 | 7100 |
| 2023-03-27 | 24.03 | $23.69 | 8500 |
| 2023-03-24 | 24.09 | $23.63 | 11503 |
| 2023-03-23 | 24.18 | $23.92 | 17400 |
| 2023-03-22 | 24.19 | $24.30 | 11747 |
| 2023-03-21 | 24.07 | $24.18 | 60512 |
| 2023-03-20 | 23.96 | $24.52 | 55127 |
| 2023-03-17 | 23.72 | $24.24 | 38845 |
| 2023-03-16 | 23.51 | $24.24 | 60625 |
| 2023-03-15 | 23.24 | $23.00 | 23500 |
| 2023-03-14 | 23.32 | $23.45 | 24900 |
| 2023-03-13 | 23.26 | $23.42 | 41900 |
| 2023-03-10 | 23.21 | $23.48 | 18700 |
| 2023-03-09 | 23.12 | $23.16 | 29100 |
| 2023-03-08 | 23.11 | $23.01 | 8042 |
| 2023-03-07 | 23.15 | $23.12 | 5900 |
| 2023-03-06 | 23.16 | $23.28 | 8900 |
| 2023-03-03 | 23.12 | $23.40 | 9242 |
| 2023-03-02 | 23.04 | $23.08 | 7300 |
| 2023-03-01 | 23.04 | $23.24 | 5808 |
| 2023-02-28 | 22.99 | $23.16 | 26607 |
| 2023-02-27 | 22.96 | $23.08 | 27300 |
| 2023-02-24 | 22.94 | $22.78 | 8600 |
| 2023-02-23 | 23.02 | $22.84 | 17500 |
| 2023-02-22 | 23.10 | $22.82 | 30200 |
| 2023-02-21 | 23.20 | $22.84 | 45000 |
| 2023-02-17 | 23.32 | $23.21 | 6129 |
| 2023-02-16 | 23.34 | $23.13 | 24430 |
| 2023-02-15 | 23.39 | $23.29 | 7100 |
| 2023-02-14 | 23.40 | $23.29 | 7200 |
| 2023-02-13 | 23.42 | $23.20 | 19435 |
| 2023-02-10 | 23.46 | $23.30 | 24007 |
| 2023-02-09 | 23.47 | $23.47 | 14220 |
| 2023-02-08 | 23.43 | $23.38 | 9100 |
| 2023-02-07 | 23.41 | $23.32 | 14000 |
| 2023-02-06 | 23.39 | $23.24 | 35748 |
| 2023-02-03 | 23.40 | $23.25 | 14102 |
| 2023-02-02 | 23.40 | $23.52 | 13600 |
| 2023-02-01 | 23.31 | $23.34 | 8000 |
| 2023-01-31 | 23.26 | $23.20 | 45900 |
| 2023-01-30 | 23.24 | $23.06 | 27529 |
| 2023-01-27 | 23.25 | $23.07 | 13300 |
| 2023-01-26 | 23.25 | $23.13 | 11716 |
| 2023-01-25 | 23.24 | $23.15 | 12100 |
| 2023-01-24 | 23.21 | $23.24 | 28328 |
| 2023-01-23 | 23.14 | $23.20 | 46536 |
| 2023-01-20 | 23.07 | $23.09 | 28322 |
| 2023-01-19 | 23.01 | $23.15 | 15524 |
| 2023-01-18 | 22.92 | $23.11 | 30200 |
| 2023-01-17 | 22.81 | $22.88 | 24400 |
| 2023-01-13 | 22.76 | $22.80 | 9900 |
| 2023-01-12 | 22.71 | $22.96 | 23425 |
| 2023-01-11 | 22.60 | $22.82 | 20900 |
| 2023-01-10 | 22.52 | $22.96 | 17727 |
| 2023-01-09 | 22.37 | $22.75 | 20727 |
| 2023-01-06 | 22.25 | $23.24 | 35910 |
| 2023-01-05 | 21.95 | $22.22 | 17133 |
| 2023-01-04 | 21.92 | $22.00 | 15232 |
| 2023-01-03 | 21.95 | $21.59 | 16420 |
| 2022-12-30 | 22.12 | $21.32 | 45222 |
| 2022-12-29 | 22.41 | $21.71 | 27000 |
| 2022-12-28 | 22.65 | $22.02 | 15015 |
| 2022-12-27 | 22.84 | $22.35 | 14315 |
| 2022-12-23 | 22.97 | $22.73 | 12507 |
| 2022-12-22 | 23.00 | $22.70 | 19500 |
| 2022-12-21 | 23.04 | $23.07 | 20417 |
| 2022-12-20 | 22.97 | $22.81 | 19700 |
| 2022-12-19 | 22.97 | $23.01 | 22500 |
| 2022-12-16 | 22.89 | $22.79 | 42529 |
| 2022-12-15 | 22.87 | $22.59 | 20800 |
| 2022-12-14 | 22.90 | $22.92 | 28033 |
| 2022-12-13 | 22.83 | $22.82 | 24700 |
| 2022-12-12 | 22.78 | $22.90 | 30600 |
| 2022-12-09 | 22.68 | $22.78 | 20600 |
| 2022-12-08 | 22.60 | $22.87 | 31831 |
| 2022-12-07 | 22.46 | $22.58 | 22819 |
| 2022-12-06 | 22.39 | $22.42 | 28609 |
| 2022-12-05 | 22.35 | $22.37 | 21828 |
| 2022-12-02 | 22.32 | $22.63 | 11931 |
| 2022-12-01 | 22.20 | $22.53 | 30438 |
| 2022-11-30 | 22.09 | $22.48 | 55200 |
| 2022-11-29 | 21.97 | $22.05 | 73900 |
| 2022-11-28 | 21.96 | $22.10 | 38500 |
| 2022-11-25 | 21.93 | $22.04 | 7100 |
| 2022-11-23 | 21.92 | $22.08 | 21505 |
| 2022-11-22 | 21.90 | $21.59 | 295111 |
| 2022-11-21 | 22.04 | $21.62 | 53818 |
| 2022-11-18 | 22.19 | $21.67 | 31241 |
| 2022-11-17 | 22.37 | $21.78 | 34339 |
| 2022-11-16 | 22.55 | $22.20 | 16000 |
| 2022-11-15 | 22.63 | $22.09 | 60000 |
| 2022-11-14 | 22.77 | $22.42 | 29300 |
| 2022-11-11 | 22.83 | $23.22 | 10846 |
| 2022-11-10 | 22.65 | $23.52 | 15200 |
| 2022-11-09 | 22.33 | $22.36 | 23400 |
| 2022-11-08 | 22.31 | $22.82 | 11000 |
| 2022-11-07 | 22.15 | $22.26 | 14400 |
| 2022-11-04 | 22.13 | $22.23 | 28131 |
| 2022-11-03 | 22.12 | $22.10 | 21828 |
| 2022-11-02 | 22.15 | $22.64 | 25700 |
| 2022-11-01 | 22.02 | $22.25 | 28728 |
| 2022-10-31 | 21.99 | $22.67 | 52300 |
| 2022-10-28 | 21.82 | $22.62 | 12905 |
| 2022-10-27 | 21.65 | $22.10 | 15644 |
| 2022-10-26 | 21.61 | $22.09 | 11300 |
| 2022-10-25 | 21.57 | $22.26 | 16600 |
| 2022-10-24 | 21.48 | $22.00 | 25615 |
| 2022-10-21 | 21.47 | $21.51 | 16608 |
| 2022-10-20 | 21.62 | $21.51 | 8300 |
| 2022-10-19 | 21.81 | $22.08 | 16300 |
| 2022-10-18 | 21.88 | $21.85 | 21427 |
| 2022-10-17 | 22.05 | $22.14 | 10600 |
| 2022-10-14 | 22.18 | $22.23 | 18430 |
| 2022-10-13 | 22.32 | $22.06 | 20800 |
| 2022-10-12 | 22.55 | $21.91 | 26906 |
| 2022-10-11 | 22.89 | $22.09 | 18800 |
| 2022-10-10 | 23.26 | $22.67 | 18600 |
| 2022-10-07 | 23.54 | $23.04 | 11805 |
| 2022-10-06 | 23.76 | $23.46 | 12600 |
| 2022-10-05 | 23.89 | $23.62 | 13937 |
| 2022-10-04 | 24.01 | $23.91 | 19000 |
| 2022-10-03 | 24.07 | $24.01 | 16000 |
| 2022-09-30 | 24.11 | $24.21 | 117443 |
| 2022-09-29 | 24.10 | $24.49 | 13247 |
| 2022-09-28 | 24.00 | $24.29 | 31000 |
| 2022-09-27 | 23.95 | $24.07 | 12800 |
| 2022-09-26 | 23.96 | $23.63 | 14807 |
| 2022-09-23 | 24.11 | $23.99 | 9428 |
| 2022-09-22 | 24.18 | $24.37 | 16909 |
| 2022-09-21 | 24.15 | $24.29 | 9919 |
| 2022-09-20 | 24.15 | $24.26 | 10044 |
| 2022-09-19 | 24.15 | $24.21 | 17113 |
| 2022-09-16 | 24.18 | $24.12 | 17300 |
| 2022-09-15 | 24.24 | $24.37 | 11000 |
| 2022-09-14 | 24.24 | $24.50 | 20300 |
| 2022-09-13 | 24.21 | $24.71 | 30400 |
| 2022-09-12 | 24.10 | $24.65 | 10243 |
| 2022-09-09 | 24.00 | $24.36 | 9105 |
| 2022-09-08 | 23.97 | $24.21 | 13600 |
| 2022-09-07 | 23.98 | $24.15 | 10900 |
| 2022-09-06 | 24.03 | $24.04 | 15001 |
| 2022-09-02 | 24.13 | $24.10 | 11400 |
| 2022-09-01 | 24.23 | $24.33 | 16400 |
| 2022-08-31 | 24.30 | $24.26 | 32600 |
| 2022-08-30 | 24.40 | $24.24 | 8131 |
| 2022-08-29 | 24.54 | $24.51 | 8800 |
| 2022-08-26 | 24.63 | $24.56 | 9532 |
| 2022-08-25 | 24.73 | $24.50 | 6101 |
| 2022-08-24 | 24.88 | $24.35 | 14543 |
| 2022-08-23 | 25.10 | $24.22 | 40700 |
| 2022-08-22 | 25.42 | $24.79 | 6100 |
| 2022-08-19 | 25.62 | $24.99 | 6446 |
| 2022-08-18 | 25.80 | $25.24 | 12300 |
| 2022-08-17 | 25.94 | $25.38 | 17923 |
| 2022-08-16 | 26.06 | $25.70 | 9000 |
| 2022-08-15 | 26.10 | $25.70 | 20300 |
| 2022-08-12 | 26.15 | $25.67 | 5019 |
| 2022-08-11 | 26.20 | $25.70 | 14100 |
| 2022-08-10 | 26.25 | $25.57 | 10406 |
| 2022-08-09 | 26.34 | $25.69 | 7505 |
| 2022-08-08 | 26.40 | $25.90 | 18209 |
| 2022-08-05 | 26.40 | $26.21 | 23900 |
| 2022-08-04 | 26.29 | $26.62 | 36546 |
| 2022-08-03 | 26.01 | $26.76 | 30900 |
| 2022-08-02 | 25.62 | $26.49 | 39500 |
| 2022-08-01 | 25.22 | $25.70 | 14200 |
| 2022-07-29 | 24.98 | $25.51 | 49500 |
| 2022-07-28 | 24.74 | $25.16 | 15300 |
| 2022-07-27 | 24.55 | $24.73 | 10700 |
| 2022-07-26 | 24.46 | $24.60 | 11000 |
| 2022-07-25 | 24.39 | $24.70 | 11500 |
| 2022-07-22 | 24.27 | $24.70 | 11103 |
| 2022-07-21 | 24.13 | $24.36 | 7732 |
| 2022-07-20 | 24.06 | $24.22 | 14100 |
| 2022-07-19 | 24.02 | $24.24 | 22100 |
| 2022-07-18 | 23.97 | $24.06 | 29721 |
| 2022-07-15 | 23.97 | $24.00 | 5800 |
| 2022-07-14 | 23.99 | $23.76 | 16400 |
| 2022-07-13 | 24.10 | $23.79 | 27644 |
| 2022-07-12 | 24.22 | $24.15 | 8212 |
| 2022-07-11 | 24.25 | $24.25 | 6300 |
| 2022-07-08 | 24.27 | $24.29 | 9700 |
| 2022-07-07 | 24.27 | $24.22 | 17600 |
| 2022-07-06 | 24.30 | $24.31 | 9300 |
| 2022-07-05 | 24.30 | $24.31 | 10343 |
| 2022-07-01 | 24.32 | $24.59 | 10300 |
| 2022-06-30 | 24.24 | $24.38 | 29900 |
| 2022-06-29 | 24.22 | $24.58 | 5910 |
| 2022-06-28 | 24.13 | $24.67 | 22700 |
| 2022-06-27 | 24.00 | $24.51 | 12500 |
| 2022-06-24 | 23.90 | $24.40 | 13043 |
| 2022-06-23 | 23.82 | $24.07 | 22946 |
| 2022-06-22 | 23.82 | $23.94 | 13000 |
| 2022-06-21 | 23.88 | $23.80 | 20700 |
| 2022-06-17 | 24.00 | $23.55 | 22600 |
| 2022-06-16 | 24.24 | $23.72 | 14821 |
| 2022-06-15 | 24.47 | $24.08 | 17007 |
| 2022-06-14 | 24.65 | $23.81 | 20000 |
| 2022-06-13 | 24.95 | $24.07 | 19705 |
| 2022-06-10 | 25.24 | $24.82 | 41803 |
| 2022-06-09 | 25.36 | $24.89 | 18502 |
| 2022-06-08 | 25.47 | $25.34 | 12526 |
| 2022-06-07 | 25.47 | $25.45 | 14638 |
| 2022-06-06 | 25.42 | $25.44 | 9100 |
| 2022-06-03 | 25.37 | $25.35 | 16300 |
| 2022-06-02 | 25.34 | $25.15 | 33701 |
| 2022-06-01 | 25.35 | $25.46 | 5121 |
| 2022-05-31 | 25.27 | $25.74 | 53921 |
| 2022-05-27 | 25.08 | $25.94 | 10900 |
| 2022-05-26 | 24.79 | $25.51 | 15400 |
| 2022-05-25 | 24.57 | $25.32 | 10600 |
| 2022-05-24 | 24.37 | $24.55 | 8403 |
| 2022-05-23 | 24.37 | $24.44 | 9413 |
| 2022-05-20 | 24.42 | $24.43 | 9802 |
| 2022-05-19 | 24.48 | $24.61 | 10226 |
| 2022-05-18 | 24.50 | $24.72 | 17700 |
| 2022-05-17 | 24.49 | $24.43 | 19800 |
| 2022-05-16 | 24.59 | $24.52 | 21445 |
| 2022-05-13 | 24.68 | $24.11 | 33318 |
| 2022-05-12 | 24.92 | $24.64 | 22733 |
| 2022-05-11 | 25.05 | $25.04 | 40700 |
| 2022-05-10 | 25.09 | $24.93 | 33509 |
| 2022-05-09 | 25.18 | $24.85 | 19742 |
| 2022-05-06 | 25.31 | $25.06 | 22600 |
| 2022-05-05 | 25.41 | $25.35 | 8400 |
| 2022-05-04 | 25.44 | $25.47 | 19501 |
| 2022-05-03 | 25.44 | $25.63 | 30138 |
| 2022-05-02 | 25.39 | $25.53 | 20700 |
| 2022-04-29 | 25.36 | $25.60 | 60502 |
| 2022-04-28 | 25.30 | $25.57 | 47200 |
| 2022-04-27 | 25.24 | $24.99 | 30022 |
| 2022-04-26 | 25.36 | $25.42 | 73900 |
| 2022-04-25 | 25.37 | $25.45 | 25537 |
| 2022-04-22 | 25.38 | $25.46 | 8100 |
| 2022-04-21 | 25.39 | $25.47 | 31809 |
| 2022-04-20 | 25.40 | $25.44 | 8000 |
| 2022-04-19 | 25.42 | $25.46 | 14532 |
| 2022-04-18 | 25.45 | $25.36 | 18506 |
| 2022-04-14 | 25.51 | $25.45 | 12420 |
| 2022-04-13 | 25.57 | $25.58 | 55300 |
| 2022-04-12 | 25.60 | $25.48 | 15636 |
| 2022-04-11 | 25.67 | $25.46 | 56409 |
| 2022-04-08 | 25.76 | $25.73 | 44300 |
| 2022-04-07 | 25.79 | $25.55 | 9849 |
| 2022-04-06 | 25.89 | $25.62 | 15444 |
| 2022-04-05 | 25.99 | $25.67 | 11100 |
| 2022-04-04 | 26.09 | $26.18 | 23400 |
| 2022-04-01 | 26.06 | $26.14 | 5900 |
| 2022-03-31 | 26.03 | $26.21 | 61500 |
| 2022-03-30 | 25.97 | $26.20 | 12700 |
| 2022-03-29 | 25.90 | $26.20 | 43539 |
| 2022-03-28 | 25.83 | $25.98 | 31029 |
| 2022-03-25 | 25.80 | $25.82 | 13900 |
| 2022-03-24 | 25.83 | $26.09 | 57823 |
| 2022-03-23 | 25.78 | $25.80 | 10800 |
| 2022-03-22 | 25.81 | $25.87 | 10600 |
| 2022-03-21 | 25.83 | $25.89 | 8341 |
| 2022-03-18 | 25.85 | $25.97 | 63137 |
| 2022-03-17 | 25.86 | $26.13 | 138400 |
| 2022-03-16 | 25.82 | $25.95 | 74900 |
| 2022-03-15 | 25.83 | $25.54 | 15200 |
| 2022-03-14 | 25.97 | $25.46 | 38028 |
| 2022-03-11 | 26.18 | $26.00 | 66700 |
| 2022-03-10 | 26.27 | $26.23 | 10000 |
| 2022-03-09 | 26.30 | $26.17 | 26310 |
| 2022-03-08 | 26.36 | $26.06 | 17800 |
| 2022-03-07 | 26.47 | $26.10 | 19339 |
| 2022-03-04 | 26.59 | $26.33 | 23926 |
| 2022-03-03 | 26.67 | $26.51 | 30247 |
| 2022-03-02 | 26.70 | $26.69 | 157500 |
| 2022-03-01 | 26.68 | $26.91 | 21207 |
| 2022-02-28 | 26.59 | $26.70 | 44322 |
| 2022-02-25 | 26.55 | $26.64 | 24600 |
| 2022-02-24 | 26.52 | $26.64 | 14146 |
| 2022-02-23 | 26.48 | $26.68 | 10809 |
| 2022-02-22 | 26.42 | $26.65 | 18340 |
| 2022-02-18 | 26.35 | $26.70 | 8327 |
| 2022-02-17 | 26.26 | $26.59 | 31700 |
| 2022-02-16 | 26.19 | $26.31 | 25410 |
| 2022-02-15 | 26.20 | $26.40 | 23700 |
| 2022-02-14 | 26.18 | $26.09 | 15522 |
| 2022-02-11 | 26.25 | $26.00 | 31600 |
| 2022-02-10 | 26.38 | $26.18 | 24202 |
| 2022-02-09 | 26.48 | $26.48 | 18200 |
| 2022-02-08 | 26.51 | $26.30 | 14100 |
| 2022-02-07 | 26.61 | $26.50 | 9000 |
| 2022-02-04 | 26.66 | $26.46 | 15900 |
| 2022-02-03 | 26.74 | $26.75 | 11201 |
| 2022-02-02 | 26.75 | $26.90 | 44812 |
| 2022-02-01 | 26.72 | $26.77 | 12820 |
| 2022-01-31 | 26.71 | $26.74 | 13338 |
| 2022-01-28 | 26.73 | $26.62 | 30418 |
| 2022-01-27 | 26.78 | $26.65 | 21400 |
| 2022-01-26 | 26.83 | $26.68 | 129400 |
| 2022-01-25 | 26.89 | $26.94 | 13008 |
| 2022-01-24 | 26.89 | $26.95 | 14247 |
| 2022-01-21 | 26.88 | $26.93 | 14439 |
| 2022-01-20 | 26.87 | $26.86 | 9700 |
| 2022-01-19 | 26.88 | $26.92 | 13917 |
| 2022-01-18 | 26.89 | $26.88 | 12733 |
| 2022-01-14 | 26.90 | $27.03 | 9100 |
| 2022-01-13 | 26.88 | $26.99 | 18015 |
| 2022-01-12 | 26.86 | $26.84 | 29441 |
| 2022-01-11 | 26.89 | $26.96 | 25400 |
| 2022-01-10 | 26.88 | $26.89 | 30221 |
| 2022-01-07 | 26.91 | $26.92 | 10000 |
| 2022-01-06 | 26.93 | $26.93 | 22643 |
| 2022-01-05 | 26.95 | $26.81 | 29441 |
| 2022-01-04 | 27.02 | $26.95 | 14700 |
| 2022-01-03 | 27.06 | $27.13 | 27347 |
| 2021-12-31 | 27.05 | $27.20 | 22133 |
| 2021-12-30 | 27.02 | $27.16 | 5626 |
| 2021-12-29 | 27.00 | $27.08 | 8501 |
| 2021-12-28 | 27.00 | $27.04 | 26000 |
| 2021-12-27 | 27.02 | $27.03 | 17100 |
| 2021-12-23 | 27.05 | $27.28 | 11700 |
| 2021-12-22 | 27.01 | $27.18 | 11614 |
| 2021-12-21 | 26.99 | $27.10 | 11100 |
| 2021-12-20 | 27.00 | $27.02 | 21726 |
| 2021-12-17 | 27.04 | $26.99 | 12300 |
| 2021-12-16 | 27.10 | $26.97 | 13729 |
| 2021-12-15 | 27.19 | $26.89 | 37200 |
| 2021-12-14 | 27.32 | $26.91 | 19900 |
| 2021-12-13 | 27.47 | $27.51 | 31925 |
| 2021-12-10 | 27.47 | $27.31 | 13400 |
| 2021-12-09 | 27.53 | $27.56 | 8500 |
| 2021-12-08 | 27.53 | $27.43 | 11628 |
| 2021-12-07 | 27.57 | $27.59 | 9804 |
| 2021-12-06 | 27.57 | $27.55 | 7300 |
| 2021-12-03 | 27.58 | $27.60 | 8242 |
| 2021-12-02 | 27.58 | $27.60 | 8100 |
| 2021-12-01 | 27.58 | $27.65 | 93100 |
| 2021-11-30 | 27.57 | $27.66 | 38844 |
| 2021-11-29 | 27.55 | $27.61 | 11139 |
| 2021-11-26 | 27.54 | $27.57 | 8216 |
| 2021-11-24 | 27.54 | $27.71 | 19924 |
| 2021-11-23 | 27.50 | $27.70 | 11006 |
| 2021-11-22 | 27.46 | $27.70 | 20600 |
| 2021-11-19 | 27.41 | $27.64 | 20000 |
| 2021-11-18 | 27.37 | $27.52 | 11443 |
| 2021-11-17 | 27.36 | $27.27 | 10548 |
| 2021-11-16 | 27.43 | $27.26 | 9600 |
| 2021-11-15 | 27.53 | $27.24 | 6505 |
| 2021-11-12 | 27.65 | $27.34 | 8600 |
| 2021-11-11 | 27.77 | $27.36 | 9829 |
| 2021-11-10 | 27.91 | $27.58 | 14643 |
| 2021-11-09 | 28.00 | $27.91 | 94300 |
| 2021-11-08 | 28.02 | $27.90 | 10500 |
| 2021-11-05 | 28.04 | $27.93 | 17520 |
| 2021-11-04 | 28.05 | $28.00 | 17100 |
| 2021-11-03 | 28.04 | $28.04 | 9600 |
| 2021-11-02 | 28.02 | $27.94 | 10615 |
| 2021-11-01 | 28.02 | $27.83 | 27400 |
| 2021-10-29 | 28.06 | $27.93 | 11700 |
| 2021-10-28 | 28.06 | $28.04 | 6409 |
| 2021-10-27 | 28.04 | $28.08 | 15343 |
| 2021-10-26 | 27.99 | $27.97 | 7208 |
| 2021-10-25 | 27.96 | $28.00 | 11000 |
| 2021-10-22 | 27.92 | $27.96 | 7327 |
| 2021-10-21 | 27.88 | $28.04 | 8200 |
| 2021-10-20 | 27.81 | $27.83 | 19600 |
| 2021-10-19 | 27.78 | $28.06 | 21900 |
| 2021-10-18 | 27.68 | $27.94 | 10317 |
| 2021-10-15 | 27.59 | $27.69 | 16807 |
| 2021-10-14 | 27.56 | $27.88 | 32221 |
| 2021-10-13 | 27.46 | $27.86 | 14800 |
| 2021-10-12 | 27.35 | $27.71 | 4836 |
| 2021-10-11 | 27.27 | $27.37 | 4333 |
| 2021-10-08 | 27.28 | $27.34 | 17426 |
| 2021-10-07 | 27.31 | $27.24 | 9400 |
| 2021-10-06 | 27.38 | $27.25 | 5000 |
| 2021-10-05 | 27.46 | $27.17 | 9500 |
| 2021-10-04 | 27.59 | $27.31 | 10000 |
| 2021-10-01 | 27.70 | $27.80 | 11704 |
| 2021-09-30 | 27.69 | $27.68 | 80205 |
| 2021-09-29 | 27.71 | $27.91 | 12613 |
| 2021-09-28 | 27.67 | $27.55 | 21100 |
| 2021-09-27 | 27.73 | $27.88 | 10824 |
| 2021-09-24 | 27.70 | $27.80 | 9500 |
| 2021-09-23 | 27.70 | $27.79 | 21000 |
| 2021-09-22 | 27.70 | $27.88 | 11900 |
| 2021-09-21 | 27.67 | $27.60 | 8747 |
| 2021-09-20 | 27.73 | $27.67 | 12000 |
| 2021-09-17 | 27.78 | $27.72 | 9447 |
| 2021-09-16 | 27.83 | $27.72 | 10500 |
| 2021-09-15 | 27.89 | $27.59 | 10700 |
| 2021-09-14 | 28.00 | $27.63 | 8700 |
| 2021-09-13 | 28.13 | $28.09 | 6141 |
| 2021-09-10 | 28.15 | $28.20 | 13016 |
| 2021-09-09 | 28.13 | $28.05 | 16520 |
| 2021-09-08 | 28.15 | $28.07 | 10000 |
| 2021-09-07 | 28.18 | $28.09 | 5636 |
| 2021-09-03 | 28.20 | $28.28 | 6103 |
| 2021-09-02 | 28.16 | $28.20 | 17000 |
| 2021-09-01 | 28.15 | $28.17 | 12607 |
| 2021-08-31 | 28.14 | $28.00 | 56200 |
| 2021-08-30 | 28.18 | $28.17 | 14603 |
| 2021-08-27 | 28.17 | $28.20 | 12600 |
| 2021-08-26 | 28.16 | $28.11 | 5000 |
| 2021-08-25 | 28.17 | $28.20 | 9200 |
| 2021-08-24 | 28.15 | $28.15 | 15934 |
| 2021-08-23 | 28.14 | $28.15 | 4900 |
| 2021-08-20 | 28.14 | $28.15 | 14500 |
| 2021-08-19 | 28.13 | $28.14 | 10300 |
| 2021-08-18 | 28.12 | $27.94 | 110642 |
| 2021-08-17 | 28.18 | $28.20 | 10616 |
| 2021-08-16 | 28.16 | $28.20 | 15630 |
| 2021-08-13 | 28.14 | $28.18 | 12023 |
| 2021-08-12 | 28.12 | $27.98 | 33645 |
| 2021-08-11 | 28.16 | $28.06 | 8810 |
| 2021-08-10 | 28.18 | $28.04 | 6536 |
| 2021-08-09 | 28.22 | $28.20 | 8500 |
| 2021-08-06 | 28.21 | $28.44 | 12719 |
| 2021-08-05 | 28.12 | $28.31 | 12037 |
| 2021-08-04 | 28.06 | $28.15 | 10141 |
| 2021-08-03 | 28.03 | $28.04 | 21648 |
| 2021-08-02 | 28.03 | $28.00 | 14028 |
| 2021-07-30 | 28.04 | $27.97 | 16503 |
| 2021-07-29 | 28.06 | $27.95 | 15822 |
| 2021-07-28 | 28.10 | $28.05 | 9734 |
| 2021-07-27 | 28.12 | $28.05 | 11000 |
| 2021-07-26 | 28.13 | $28.19 | 13240 |
| 2021-07-23 | 28.11 | $28.14 | 9500 |
| 2021-07-22 | 28.10 | $28.00 | 9646 |
| 2021-07-21 | 28.13 | $28.30 | 9140 |
| 2021-07-20 | 28.08 | $28.19 | 15500 |
| 2021-07-19 | 28.04 | $28.13 | 12831 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
41.34
2026-07-16
Close Price
$25.50
Vol: 101
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.10
Average
49.82
Maximum
76.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 41.34 | $25.50 | 101 |
| 2026-07-15 | 41.34 | $25.50 | 15500 |
| 2026-07-14 | 41.72 | $25.51 | 6500 |
| 2026-07-13 | 41.21 | $25.50 | 14018 |
| 2026-07-10 | 39.16 | $25.46 | 15500 |
| 2026-07-09 | 40.50 | $25.50 | 7600 |
| 2026-07-08 | 40.01 | $25.49 | 5720 |
| 2026-07-07 | 40.97 | $25.52 | 6919 |
| 2026-07-06 | 40.97 | $25.52 | 8964 |
| 2026-07-02 | 36.88 | $25.43 | 6936 |
| 2026-07-01 | 38.87 | $25.50 | 11900 |
| 2026-06-30 | 38.42 | $25.49 | 296321 |
| 2026-06-29 | 38.96 | $25.51 | 15600 |
| 2026-06-26 | 40.32 | $25.56 | 13500 |
| 2026-06-25 | 39.52 | $25.54 | 52617 |
| 2026-06-24 | 39.77 | $25.55 | 101413 |
| 2026-06-23 | 31.39 | $25.35 | 11400 |
| 2026-06-22 | 32.24 | $25.39 | 16922 |
| 2026-06-18 | 34.95 | $25.51 | 13800 |
| 2026-06-17 | 36.91 | $25.59 | 6307 |
| 2026-06-16 | 35.62 | $25.56 | 12800 |
| 2026-06-15 | 37.06 | $25.62 | 16400 |
| 2026-06-12 | 52.49 | $26.08 | 5849 |
| 2026-06-11 | 49.45 | $26.01 | 16914 |
| 2026-06-10 | 51.23 | $26.05 | 62608 |
| 2026-06-09 | 48.59 | $25.99 | 42603 |
| 2026-06-08 | 47.69 | $25.97 | 13800 |
| 2026-06-05 | 50.19 | $26.03 | 50233 |
| 2026-06-04 | 48.04 | $25.98 | 74600 |
| 2026-06-03 | 48.04 | $25.98 | 12200 |
| 2026-06-02 | 49.99 | $26.03 | 26302 |
| 2026-06-01 | 47.98 | $25.98 | 17200 |
| 2026-05-29 | 46.77 | $25.95 | 16400 |
| 2026-05-28 | 50.10 | $26.04 | 5700 |
| 2026-05-27 | 48.95 | $26.01 | 17400 |
| 2026-05-26 | 51.20 | $26.07 | 6900 |
| 2026-05-22 | 52.73 | $26.11 | 5211 |
| 2026-05-21 | 52.40 | $26.10 | 10509 |
| 2026-05-20 | 56.23 | $26.20 | 10800 |
| 2026-05-19 | 53.31 | $26.11 | 7943 |
| 2026-05-18 | 51.60 | $26.06 | 6700 |
| 2026-05-15 | 52.70 | $26.09 | 25815 |
| 2026-05-14 | 48.92 | $25.98 | 166500 |
| 2026-05-13 | 57.21 | $26.19 | 3600 |
| 2026-05-12 | 56.88 | $26.18 | 24800 |
| 2026-05-11 | 59.50 | $26.24 | 16400 |
| 2026-05-08 | 63.18 | $26.32 | 10900 |
| 2026-05-07 | 56.46 | $26.11 | 7800 |
| 2026-05-06 | 56.46 | $26.11 | 9100 |
| 2026-05-05 | 53.93 | $26.04 | 4905 |
| 2026-05-04 | 55.68 | $26.08 | 5300 |
| 2026-05-01 | 55.68 | $26.08 | 4400 |
| 2026-04-30 | 57.81 | $26.13 | 14400 |
| 2026-04-29 | 51.88 | $25.96 | 4600 |
| 2026-04-28 | 51.88 | $25.96 | 5036 |
| 2026-04-27 | 51.88 | $25.96 | 4721 |
| 2026-04-24 | 52.25 | $25.97 | 6300 |
| 2026-04-23 | 49.50 | $25.89 | 10600 |
| 2026-04-22 | 46.21 | $25.80 | 154645 |
| 2026-04-21 | 45.07 | $25.77 | 15329 |
| 2026-04-20 | 49.00 | $25.89 | 14946 |
| 2026-04-17 | 51.87 | $25.97 | 13908 |
| 2026-04-16 | 51.19 | $25.95 | 14143 |
| 2026-04-15 | 54.09 | $26.03 | 40900 |
| 2026-04-14 | 57.16 | $26.11 | 49400 |
| 2026-04-13 | 55.36 | $26.05 | 8900 |
| 2026-04-10 | 60.62 | $26.18 | 9643 |
| 2026-04-09 | 58.91 | $26.12 | 10100 |
| 2026-04-08 | 58.62 | $26.11 | 5400 |
| 2026-04-07 | 56.62 | $26.04 | 6404 |
| 2026-04-06 | 56.34 | $26.03 | 10816 |
| 2026-04-02 | 55.50 | $26.00 | 19829 |
| 2026-04-01 | 55.84 | $26.01 | 30349 |
| 2026-03-31 | 58.20 | $26.08 | 646300 |
| 2026-03-30 | 44.89 | $25.66 | 17700 |
| 2026-03-27 | 41.96 | $25.59 | 27200 |
| 2026-03-26 | 45.57 | $25.70 | 28100 |
| 2026-03-25 | 45.57 | $25.70 | 16738 |
| 2026-03-24 | 43.58 | $25.65 | 40528 |
| 2026-03-23 | 41.96 | $25.61 | 22800 |
| 2026-03-20 | 41.16 | $25.59 | 629500 |
| 2026-03-19 | 41.99 | $25.62 | 285400 |
| 2026-03-18 | 45.14 | $25.73 | 5500 |
| 2026-03-17 | 48.61 | $25.84 | 13627 |
| 2026-03-16 | 43.75 | $25.71 | 14219 |
| 2026-03-13 | 44.68 | $25.74 | 20514 |
| 2026-03-12 | 61.57 | $26.15 | 17330 |
| 2026-03-11 | 59.81 | $26.10 | 11800 |
| 2026-03-10 | 55.98 | $26.00 | 15536 |
| 2026-03-09 | 57.01 | $26.02 | 8000 |
| 2026-03-06 | 53.77 | $25.94 | 19926 |
| 2026-03-05 | 56.82 | $26.00 | 5616 |
| 2026-03-04 | 58.39 | $26.03 | 6500 |
| 2026-03-03 | 53.50 | $25.91 | 11300 |
| 2026-03-02 | 54.00 | $25.92 | 22626 |
| 2026-02-27 | 45.19 | $25.74 | 99323 |
| 2026-02-26 | 54.57 | $25.91 | 2900 |
| 2026-02-25 | 53.49 | $25.89 | 7016 |
| 2026-02-24 | 54.10 | $25.90 | 8300 |
| 2026-02-23 | 56.55 | $25.94 | 9242 |
| 2026-02-20 | 56.55 | $25.94 | 4700 |
| 2026-02-19 | 58.96 | $25.98 | 8747 |
| 2026-02-18 | 58.96 | $25.98 | 7100 |
| 2026-02-17 | 58.57 | $25.97 | 16021 |
| 2026-02-13 | 54.81 | $25.88 | 10300 |
| 2026-02-12 | 60.61 | $25.98 | 6834 |
| 2026-02-11 | 61.22 | $25.99 | 5500 |
| 2026-02-10 | 55.17 | $25.85 | 8835 |
| 2026-02-09 | 56.98 | $25.88 | 9800 |
| 2026-02-06 | 58.82 | $25.91 | 9700 |
| 2026-02-05 | 54.15 | $25.81 | 9300 |
| 2026-02-04 | 59.96 | $25.90 | 6300 |
| 2026-02-03 | 61.35 | $25.92 | 8343 |
| 2026-02-02 | 59.57 | $25.88 | 7100 |
| 2026-01-30 | 58.66 | $25.86 | 11800 |
| 2026-01-29 | 57.76 | $25.84 | 7500 |
| 2026-01-28 | 58.37 | $25.85 | 6521 |
| 2026-01-27 | 60.15 | $25.88 | 5100 |
| 2026-01-26 | 63.22 | $25.93 | 8500 |
| 2026-01-23 | 62.86 | $25.92 | 8100 |
| 2026-01-22 | 61.43 | $25.88 | 24000 |
| 2026-01-21 | 62.57 | $25.90 | 84100 |
| 2026-01-20 | 49.01 | $25.60 | 20132 |
| 2026-01-16 | 46.56 | $25.56 | 4747 |
| 2026-01-15 | 48.79 | $25.60 | 5020 |
| 2026-01-14 | 47.59 | $25.58 | 9009 |
| 2026-01-13 | 47.59 | $25.58 | 6600 |
| 2026-01-12 | 46.47 | $25.56 | 11800 |
| 2026-01-09 | 45.92 | $25.55 | 12345 |
| 2026-01-08 | 45.38 | $25.54 | 4530 |
| 2026-01-07 | 47.15 | $25.58 | 8000 |
| 2026-01-06 | 45.64 | $25.55 | 15048 |
| 2026-01-05 | 46.92 | $25.58 | 9300 |
| 2026-01-02 | 46.92 | $25.58 | 41500 |
| 2025-12-31 | 40.41 | $25.45 | 466933 |
| 2025-12-30 | 44.39 | $25.55 | 175522 |
| 2025-12-29 | 44.39 | $25.55 | 41316 |
| 2025-12-26 | 41.80 | $25.50 | 16000 |
| 2025-12-24 | 42.94 | $25.53 | 10515 |
| 2025-12-23 | 45.28 | $25.59 | 33043 |
| 2025-12-22 | 47.75 | $25.65 | 31100 |
| 2025-12-19 | 42.81 | $25.55 | 32404 |
| 2025-12-18 | 43.59 | $25.57 | 18200 |
| 2025-12-17 | 44.76 | $25.60 | 20011 |
| 2025-12-16 | 42.31 | $25.55 | 79000 |
| 2025-12-15 | 40.30 | $25.51 | 20040 |
| 2025-12-12 | 56.73 | $25.86 | 13600 |
| 2025-12-11 | 58.68 | $25.89 | 16449 |
| 2025-12-10 | 54.20 | $25.80 | 10028 |
| 2025-12-09 | 56.13 | $25.83 | 34200 |
| 2025-12-08 | 53.51 | $25.78 | 8833 |
| 2025-12-05 | 54.12 | $25.79 | 10100 |
| 2025-12-04 | 53.62 | $25.78 | 10735 |
| 2025-12-03 | 50.51 | $25.72 | 10400 |
| 2025-12-02 | 51.05 | $25.73 | 24700 |
| 2025-12-01 | 51.57 | $25.74 | 13800 |
| 2025-11-28 | 49.60 | $25.70 | 47946 |
| 2025-11-26 | 49.60 | $25.70 | 13615 |
| 2025-11-25 | 50.53 | $25.72 | 9600 |
| 2025-11-24 | 49.64 | $25.70 | 5718 |
| 2025-11-21 | 52.34 | $25.76 | 9400 |
| 2025-11-20 | 51.07 | $25.73 | 11500 |
| 2025-11-19 | 51.07 | $25.73 | 8700 |
| 2025-11-18 | 49.04 | $25.68 | 5700 |
| 2025-11-17 | 52.34 | $25.76 | 3200 |
| 2025-11-14 | 53.63 | $25.79 | 4200 |
| 2025-11-13 | 50.14 | $25.70 | 12700 |
| 2025-11-12 | 54.95 | $25.81 | 3900 |
| 2025-11-11 | 53.40 | $25.77 | 1502 |
| 2025-11-10 | 50.16 | $25.69 | 2825 |
| 2025-11-07 | 51.43 | $25.72 | 6731 |
| 2025-11-06 | 50.64 | $25.70 | 15400 |
| 2025-11-05 | 50.64 | $25.70 | 12421 |
| 2025-11-04 | 49.52 | $25.67 | 4300 |
| 2025-11-03 | 49.52 | $25.67 | 16500 |
| 2025-10-31 | 47.36 | $25.61 | 25900 |
| 2025-10-30 | 48.34 | $25.64 | 5700 |
| 2025-10-29 | 47.66 | $25.62 | 5014 |
| 2025-10-28 | 48.89 | $25.66 | 9442 |
| 2025-10-27 | 55.75 | $25.86 | 11000 |
| 2025-10-24 | 52.59 | $25.76 | 3405 |
| 2025-10-23 | 49.87 | $25.68 | 7501 |
| 2025-10-22 | 53.91 | $25.79 | 6500 |
| 2025-10-21 | 55.86 | $25.84 | 6900 |
| 2025-10-20 | 57.44 | $25.88 | 5747 |
| 2025-10-17 | 56.57 | $25.85 | 6309 |
| 2025-10-16 | 51.86 | $25.70 | 6700 |
| 2025-10-15 | 50.50 | $25.66 | 3120 |
| 2025-10-14 | 53.36 | $25.74 | 2700 |
| 2025-10-13 | 52.40 | $25.71 | 3200 |
| 2025-10-10 | 49.07 | $25.61 | 17000 |
| 2025-10-09 | 48.39 | $25.59 | 4123 |
| 2025-10-08 | 49.98 | $25.64 | 189800 |
| 2025-10-07 | 55.56 | $25.80 | 6007 |
| 2025-10-06 | 54.04 | $25.75 | 5235 |
| 2025-10-03 | 50.15 | $25.63 | 5400 |
| 2025-10-02 | 48.77 | $25.59 | 5647 |
| 2025-10-01 | 49.09 | $25.60 | 27603 |
| 2025-09-30 | 45.69 | $25.50 | 100100 |
| 2025-09-29 | 45.00 | $25.48 | 16517 |
| 2025-09-26 | 48.87 | $25.61 | 236825 |
| 2025-09-25 | 49.50 | $25.63 | 9200 |
| 2025-09-24 | 49.50 | $25.63 | 11100 |
| 2025-09-23 | 50.66 | $25.67 | 15833 |
| 2025-09-22 | 50.66 | $25.67 | 15100 |
| 2025-09-19 | 49.86 | $25.64 | 26208 |
| 2025-09-18 | 46.86 | $25.53 | 9500 |
| 2025-09-17 | 47.60 | $25.56 | 18500 |
| 2025-09-16 | 41.80 | $25.36 | 13221 |
| 2025-09-15 | 41.49 | $25.35 | 15500 |
| 2025-09-12 | 55.41 | $25.85 | 14800 |
| 2025-09-11 | 56.13 | $25.87 | 13909 |
| 2025-09-10 | 54.45 | $25.81 | 14500 |
| 2025-09-09 | 51.20 | $25.70 | 31900 |
| 2025-09-08 | 51.20 | $25.70 | 10100 |
| 2025-09-05 | 50.92 | $25.69 | 11400 |
| 2025-09-04 | 52.08 | $25.73 | 17200 |
| 2025-09-03 | 52.94 | $25.76 | 13800 |
| 2025-09-02 | 50.88 | $25.68 | 24200 |
| 2025-08-29 | 46.12 | $25.51 | 102043 |
| 2025-08-28 | 49.90 | $25.65 | 18700 |
| 2025-08-27 | 49.62 | $25.64 | 20800 |
| 2025-08-26 | 51.26 | $25.70 | 39900 |
| 2025-08-25 | 51.26 | $25.70 | 14206 |
| 2025-08-22 | 53.66 | $25.79 | 10300 |
| 2025-08-21 | 52.73 | $25.75 | 6700 |
| 2025-08-20 | 51.09 | $25.68 | 18400 |
| 2025-08-19 | 51.57 | $25.70 | 135500 |
| 2025-08-18 | 51.57 | $25.70 | 11300 |
| 2025-08-15 | 50.51 | $25.65 | 14900 |
| 2025-08-14 | 50.31 | $25.64 | 7300 |
| 2025-08-13 | 51.53 | $25.70 | 12900 |
| 2025-08-12 | 50.19 | $25.63 | 6300 |
| 2025-08-11 | 51.15 | $25.68 | 6700 |
| 2025-08-08 | 56.29 | $25.93 | 3400 |
| 2025-08-07 | 50.85 | $25.64 | 6500 |
| 2025-08-06 | 51.90 | $25.69 | 8900 |
| 2025-08-05 | 53.38 | $25.76 | 5900 |
| 2025-08-04 | 55.75 | $25.87 | 18700 |
| 2025-08-01 | 55.06 | $25.83 | 33300 |
| 2025-07-31 | 61.93 | $26.13 | 61200 |
| 2025-07-30 | 52.33 | $25.62 | 5800 |
| 2025-07-29 | 52.10 | $25.61 | 10300 |
| 2025-07-28 | 49.37 | $25.49 | 9800 |
| 2025-07-25 | 47.73 | $25.42 | 4900 |
| 2025-07-24 | 48.15 | $25.44 | 4400 |
| 2025-07-23 | 48.56 | $25.46 | 11800 |
| 2025-07-22 | 51.05 | $25.58 | 5300 |
| 2025-07-21 | 49.83 | $25.52 | 12800 |
| 2025-07-18 | 56.02 | $25.80 | 9800 |
| 2025-07-17 | 53.68 | $25.68 | 9100 |
| 2025-07-16 | 56.29 | $25.79 | 12400 |
| 2025-07-15 | 55.54 | $25.75 | 14700 |
| 2025-07-14 | 54.24 | $25.68 | 15100 |
| 2025-07-11 | 55.56 | $25.74 | 14700 |
| 2025-07-10 | 55.56 | $25.74 | 8100 |
| 2025-07-09 | 52.61 | $25.57 | 10900 |
| 2025-07-08 | 53.00 | $25.59 | 14200 |
| 2025-07-07 | 50.54 | $25.45 | 43300 |
| 2025-07-03 | 66.66 | $26.13 | 41900 |
| 2025-07-02 | 57.10 | $25.63 | 39700 |
| 2025-07-01 | 56.39 | $25.60 | 15300 |
| 2025-06-30 | 43.24 | $25.16 | 242100 |
| 2025-06-27 | 41.73 | $25.12 | 43300 |
| 2025-06-26 | 46.77 | $25.29 | 10400 |
| 2025-06-25 | 45.29 | $25.25 | 26200 |
| 2025-06-24 | 48.15 | $25.34 | 11400 |
| 2025-06-23 | 48.15 | $25.34 | 13100 |
| 2025-06-20 | 46.81 | $25.30 | 429800 |
| 2025-06-18 | 45.11 | $25.25 | 26200 |
| 2025-06-17 | 46.23 | $25.29 | 25200 |
| 2025-06-16 | 44.93 | $25.25 | 23700 |
| 2025-06-13 | 43.31 | $25.20 | 24200 |
| 2025-06-12 | 56.64 | $25.62 | 13600 |
| 2025-06-11 | 59.54 | $25.69 | 4800 |
| 2025-06-10 | 54.48 | $25.53 | 11000 |
| 2025-06-09 | 53.79 | $25.51 | 6300 |
| 2025-06-06 | 57.50 | $25.60 | 5200 |
| 2025-06-05 | 59.67 | $25.65 | 14700 |
| 2025-06-04 | 56.22 | $25.54 | 6400 |
| 2025-06-03 | 58.83 | $25.60 | 17400 |
| 2025-06-02 | 56.25 | $25.52 | 5600 |
| 2025-05-30 | 59.34 | $25.59 | 135600 |
| 2025-05-29 | 59.78 | $25.60 | 13100 |
| 2025-05-28 | 59.78 | $25.60 | 10900 |
| 2025-05-27 | 55.91 | $25.47 | 16000 |
| 2025-05-23 | 56.30 | $25.48 | 5100 |
| 2025-05-22 | 50.64 | $25.31 | 18700 |
| 2025-05-21 | 52.15 | $25.35 | 4400 |
| 2025-05-20 | 58.35 | $25.50 | 6300 |
| 2025-05-19 | 59.70 | $25.53 | 6300 |
| 2025-05-16 | 58.17 | $25.48 | 6000 |
| 2025-05-15 | 56.60 | $25.43 | 12300 |
| 2025-05-14 | 51.03 | $25.27 | 7600 |
| 2025-05-13 | 52.23 | $25.30 | 14600 |
| 2025-05-12 | 50.39 | $25.25 | 84000 |
| 2025-05-09 | 49.28 | $25.22 | 35000 |
| 2025-05-08 | 47.02 | $25.16 | 26400 |
| 2025-05-07 | 47.35 | $25.17 | 30200 |
| 2025-05-06 | 47.35 | $25.17 | 50000 |
| 2025-05-05 | 47.01 | $25.16 | 33100 |
| 2025-05-02 | 47.30 | $25.17 | 5600 |
| 2025-05-01 | 45.72 | $25.12 | 7300 |
| 2025-04-30 | 46.52 | $25.15 | 9800 |
| 2025-04-29 | 46.77 | $25.16 | 59600 |
| 2025-04-28 | 46.49 | $25.15 | 404000 |
| 2025-04-25 | 44.24 | $25.07 | 7400 |
| 2025-04-24 | 47.31 | $25.20 | 5600 |
| 2025-04-23 | 48.80 | $25.26 | 6600 |
| 2025-04-22 | 45.84 | $25.15 | 8700 |
| 2025-04-21 | 43.58 | $25.07 | 8300 |
| 2025-04-17 | 43.58 | $25.07 | 3800 |
| 2025-04-16 | 43.04 | $25.05 | 89900 |
| 2025-04-15 | 42.78 | $25.04 | 155400 |
| 2025-04-14 | 41.78 | $25.00 | 38800 |
| 2025-04-11 | 41.78 | $25.00 | 94200 |
| 2025-04-10 | 41.08 | $24.97 | 60000 |
| 2025-04-09 | 47.38 | $25.32 | 213600 |
| 2025-04-08 | 37.80 | $24.95 | 20800 |
| 2025-04-07 | 33.11 | $24.80 | 33200 |
| 2025-04-04 | 41.18 | $25.21 | 90300 |
| 2025-04-03 | 37.28 | $25.10 | 36500 |
| 2025-04-02 | 40.03 | $25.22 | 109100 |
| 2025-04-01 | 40.98 | $25.26 | 21600 |
| 2025-03-31 | 38.91 | $25.20 | 129900 |
| 2025-03-28 | 42.46 | $25.35 | 12900 |
| 2025-03-27 | 42.12 | $25.34 | 22000 |
| 2025-03-26 | 44.85 | $25.45 | 10500 |
| 2025-03-25 | 46.40 | $25.51 | 74100 |
| 2025-03-24 | 53.79 | $25.76 | 3700 |
| 2025-03-21 | 54.45 | $25.78 | 4100 |
| 2025-03-20 | 51.03 | $25.66 | 5700 |
| 2025-03-19 | 52.92 | $25.72 | 83800 |
| 2025-03-18 | 52.92 | $25.72 | 7200 |
| 2025-03-17 | 49.85 | $25.61 | 10700 |
| 2025-03-14 | 45.56 | $25.47 | 27200 |
| 2025-03-13 | 56.76 | $25.81 | 52400 |
| 2025-03-12 | 59.19 | $25.87 | 15200 |
| 2025-03-11 | 51.63 | $25.64 | 19000 |
| 2025-03-10 | 50.10 | $25.60 | 17100 |
| 2025-03-07 | 48.95 | $25.57 | 23000 |
| 2025-03-06 | 50.42 | $25.61 | 20600 |
| 2025-03-05 | 48.96 | $25.57 | 17400 |
| 2025-03-04 | 50.73 | $25.62 | 18300 |
| 2025-03-03 | 57.90 | $25.80 | 4500 |
| 2025-02-28 | 60.14 | $25.85 | 16200 |
| 2025-02-27 | 62.43 | $25.90 | 16100 |
| 2025-02-26 | 67.31 | $26.00 | 20532 |
| 2025-02-25 | 62.27 | $25.82 | 13243 |
| 2025-02-24 | 61.00 | $25.78 | 5700 |
| 2025-02-21 | 56.47 | $25.65 | 12343 |
| 2025-02-20 | 56.95 | $25.66 | 6100 |
| 2025-02-19 | 56.95 | $25.66 | 6145 |
| 2025-02-18 | 56.95 | $25.66 | 5743 |
| 2025-02-14 | 54.27 | $25.58 | 4221 |
| 2025-02-13 | 53.58 | $25.56 | 240100 |
| 2025-02-12 | 53.97 | $25.57 | 6527 |
| 2025-02-11 | 55.88 | $25.62 | 7800 |
| 2025-02-10 | 55.88 | $25.62 | 3900 |
| 2025-02-07 | 51.21 | $25.47 | 5548 |
| 2025-02-06 | 51.55 | $25.48 | 7741 |
| 2025-02-05 | 50.60 | $25.45 | 5100 |
| 2025-02-04 | 51.56 | $25.48 | 8700 |
| 2025-02-03 | 50.37 | $25.44 | 18400 |
| 2025-01-31 | 45.95 | $25.30 | 31200 |
| 2025-01-30 | 55.32 | $25.58 | 7400 |
| 2025-01-29 | 53.72 | $25.53 | 7121 |
| 2025-01-28 | 50.33 | $25.43 | 5316 |
| 2025-01-27 | 57.07 | $25.60 | 10300 |
| 2025-01-24 | 53.22 | $25.49 | 4800 |
| 2025-01-23 | 50.13 | $25.41 | 9824 |
| 2025-01-22 | 48.93 | $25.38 | 6124 |
| 2025-01-21 | 48.14 | $25.36 | 10424 |
| 2025-01-17 | 45.32 | $25.29 | 9217 |
| 2025-01-16 | 44.92 | $25.28 | 7542 |
| 2025-01-15 | 42.90 | $25.23 | 7400 |
| 2025-01-14 | 40.85 | $25.18 | 8500 |
| 2025-01-13 | 40.03 | $25.16 | 16432 |
| 2025-01-10 | 40.56 | $25.18 | 17234 |
| 2025-01-08 | 40.82 | $25.19 | 22000 |
| 2025-01-07 | 41.32 | $25.21 | 14516 |
| 2025-01-06 | 42.06 | $25.24 | 10900 |
| 2025-01-03 | 42.30 | $25.25 | 12300 |
| 2025-01-02 | 42.76 | $25.27 | 12833 |
| 2024-12-31 | 41.24 | $25.22 | 136800 |
| 2024-12-30 | 47.74 | $25.49 | 31442 |
| 2024-12-27 | 44.99 | $25.40 | 13831 |
| 2024-12-26 | 44.06 | $25.37 | 7900 |
| 2024-12-24 | 42.21 | $25.31 | 14115 |
| 2024-12-23 | 43.11 | $25.35 | 13200 |
| 2024-12-20 | 45.68 | $25.46 | 7412 |
| 2024-12-19 | 42.42 | $25.35 | 26700 |
| 2024-12-18 | 43.09 | $25.38 | 26700 |
| 2024-12-17 | 46.33 | $25.52 | 15300 |
| 2024-12-16 | 43.45 | $25.42 | 11600 |
| 2024-12-13 | 38.42 | $25.26 | 30500 |
| 2024-12-12 | 50.39 | $25.71 | 17300 |
| 2024-12-11 | 52.82 | $25.78 | 32600 |
| 2024-12-10 | 48.79 | $25.66 | 9129 |
| 2024-12-09 | 53.10 | $25.78 | 10700 |
| 2024-12-06 | 55.02 | $25.83 | 11400 |
| 2024-12-05 | 53.08 | $25.77 | 7326 |
| 2024-12-04 | 56.14 | $25.85 | 23614 |
| 2024-12-03 | 48.78 | $25.64 | 13524 |
| 2024-12-02 | 48.78 | $25.64 | 14000 |
| 2024-11-29 | 44.80 | $25.54 | 120400 |
| 2024-11-27 | 48.37 | $25.64 | 12805 |
| 2024-11-26 | 45.48 | $25.57 | 48513 |
| 2024-11-25 | 50.47 | $25.70 | 5403 |
| 2024-11-22 | 53.46 | $25.77 | 16303 |
| 2024-11-21 | 53.89 | $25.78 | 9511 |
| 2024-11-20 | 53.17 | $25.76 | 9932 |
| 2024-11-19 | 56.10 | $25.83 | 22000 |
| 2024-11-18 | 51.78 | $25.71 | 9206 |
| 2024-11-15 | 51.02 | $25.69 | 42919 |
| 2024-11-14 | 51.40 | $25.70 | 9630 |
| 2024-11-13 | 46.81 | $25.58 | 13300 |
| 2024-11-12 | 53.63 | $25.75 | 8029 |
| 2024-11-11 | 51.66 | $25.70 | 9204 |
| 2024-11-08 | 49.63 | $25.65 | 42400 |
| 2024-11-07 | 50.03 | $25.66 | 6500 |
| 2024-11-06 | 50.81 | $25.68 | 8843 |
| 2024-11-05 | 50.44 | $25.67 | 28701 |
| 2024-11-04 | 50.09 | $25.66 | 16704 |
| 2024-11-01 | 49.41 | $25.64 | 19600 |
| 2024-10-31 | 51.07 | $25.69 | 61900 |
| 2024-10-30 | 50.11 | $25.66 | 5700 |
| 2024-10-29 | 49.80 | $25.65 | 10019 |
| 2024-10-28 | 49.20 | $25.63 | 5105 |
| 2024-10-25 | 47.10 | $25.56 | 5100 |
| 2024-10-24 | 48.18 | $25.60 | 46518 |
| 2024-10-23 | 49.81 | $25.66 | 7532 |
| 2024-10-22 | 47.27 | $25.57 | 5817 |
| 2024-10-21 | 48.30 | $25.61 | 15000 |
| 2024-10-18 | 49.07 | $25.64 | 7700 |
| 2024-10-17 | 49.07 | $25.64 | 8730 |
| 2024-10-16 | 50.76 | $25.71 | 99742 |
| 2024-10-15 | 49.82 | $25.67 | 8215 |
| 2024-10-14 | 47.44 | $25.57 | 17300 |
| 2024-10-11 | 49.21 | $25.65 | 429100 |
| 2024-10-10 | 47.10 | $25.56 | 18000 |
| 2024-10-09 | 47.94 | $25.60 | 54800 |
| 2024-10-08 | 47.72 | $25.59 | 5019 |
| 2024-10-07 | 46.19 | $25.52 | 14429 |
| 2024-10-04 | 45.98 | $25.51 | 9900 |
| 2024-10-03 | 47.97 | $25.62 | 9708 |
| 2024-10-02 | 47.38 | $25.59 | 20936 |
| 2024-10-01 | 48.25 | $25.64 | 42231 |
| 2024-09-30 | 54.96 | $25.99 | 603400 |
| 2024-09-27 | 67.11 | $26.47 | 125021 |
| 2024-09-26 | 57.90 | $25.97 | 45619 |
| 2024-09-25 | 56.75 | $25.92 | 50100 |
| 2024-09-24 | 57.34 | $25.94 | 48000 |
| 2024-09-23 | 56.25 | $25.89 | 45400 |
| 2024-09-20 | 56.25 | $25.89 | 48200 |
| 2024-09-19 | 58.13 | $25.96 | 52000 |
| 2024-09-18 | 59.20 | $26.00 | 40217 |
| 2024-09-17 | 68.51 | $26.31 | 23340 |
| 2024-09-16 | 62.98 | $26.00 | 20600 |
| 2024-09-13 | 51.83 | $25.57 | 53038 |
| 2024-09-12 | 71.28 | $25.98 | 51105 |
| 2024-09-11 | 71.28 | $25.98 | 27219 |
| 2024-09-10 | 66.59 | $25.81 | 27400 |
| 2024-09-09 | 64.31 | $25.74 | 13200 |
| 2024-09-06 | 63.63 | $25.72 | 10832 |
| 2024-09-05 | 63.63 | $25.72 | 11500 |
| 2024-09-04 | 62.35 | $25.68 | 17100 |
| 2024-09-03 | 58.14 | $25.56 | 14508 |
| 2024-08-30 | 55.80 | $25.50 | 41545 |
| 2024-08-29 | 57.32 | $25.53 | 38744 |
| 2024-08-28 | 54.15 | $25.45 | 60200 |
| 2024-08-27 | 53.32 | $25.43 | 17039 |
| 2024-08-26 | 56.20 | $25.49 | 12300 |
| 2024-08-23 | 54.25 | $25.44 | 7700 |
| 2024-08-22 | 54.71 | $25.45 | 6000 |
| 2024-08-21 | 53.19 | $25.41 | 10209 |
| 2024-08-20 | 52.81 | $25.40 | 19100 |
| 2024-08-19 | 54.48 | $25.44 | 14800 |
| 2024-08-16 | 54.13 | $25.43 | 11100 |
| 2024-08-15 | 53.80 | $25.42 | 14923 |
| 2024-08-14 | 51.47 | $25.35 | 22132 |
| 2024-08-13 | 50.10 | $25.31 | 28300 |
| 2024-08-12 | 44.93 | $25.17 | 43249 |
| 2024-08-09 | 44.15 | $25.15 | 40218 |
| 2024-08-08 | 45.38 | $25.19 | 5130 |
| 2024-08-07 | 45.01 | $25.18 | 10000 |
| 2024-08-06 | 44.67 | $25.17 | 14700 |
| 2024-08-05 | 42.22 | $25.10 | 24100 |
| 2024-08-02 | 47.97 | $25.30 | 16004 |
| 2024-08-01 | 49.57 | $25.35 | 23700 |
| 2024-07-31 | 43.47 | $25.18 | 141200 |
| 2024-07-30 | 53.18 | $25.45 | 7000 |
| 2024-07-29 | 52.05 | $25.42 | 6900 |
| 2024-07-26 | 55.90 | $25.51 | 8900 |
| 2024-07-25 | 55.20 | $25.49 | 13300 |
| 2024-07-24 | 54.16 | $25.46 | 13111 |
| 2024-07-23 | 53.48 | $25.44 | 8400 |
| 2024-07-22 | 55.04 | $25.48 | 21840 |
| 2024-07-19 | 58.25 | $25.56 | 4800 |
| 2024-07-18 | 59.91 | $25.60 | 10749 |
| 2024-07-17 | 57.00 | $25.50 | 4634 |
| 2024-07-16 | 55.78 | $25.46 | 11402 |
| 2024-07-15 | 63.00 | $25.63 | 6644 |
| 2024-07-12 | 66.36 | $25.70 | 5700 |
| 2024-07-11 | 64.56 | $25.63 | 3606 |
| 2024-07-10 | 59.25 | $25.45 | 3400 |
| 2024-07-09 | 56.12 | $25.36 | 6500 |
| 2024-07-08 | 53.88 | $25.30 | 6335 |
| 2024-07-05 | 56.63 | $25.36 | 5600 |
| 2024-07-03 | 58.52 | $25.40 | 12029 |
| 2024-07-02 | 53.75 | $25.27 | 13100 |
| 2024-07-01 | 52.14 | $25.23 | 7004 |
| 2024-06-28 | 50.08 | $25.18 | 37700 |
| 2024-06-27 | 50.92 | $25.20 | 6100 |
| 2024-06-26 | 48.05 | $25.13 | 3712 |
| 2024-06-25 | 45.90 | $25.08 | 55129 |
| 2024-06-24 | 47.39 | $25.12 | 44500 |
| 2024-06-21 | 44.84 | $25.06 | 7127 |
| 2024-06-20 | 45.18 | $25.07 | 7100 |
| 2024-06-18 | 45.52 | $25.08 | 11528 |
| 2024-06-17 | 45.52 | $25.08 | 17620 |
| 2024-06-14 | 44.40 | $25.05 | 37419 |
| 2024-06-13 | 63.24 | $25.51 | 14800 |
| 2024-06-12 | 61.56 | $25.46 | 13721 |
| 2024-06-11 | 62.10 | $25.47 | 19103 |
| 2024-06-10 | 61.46 | $25.45 | 10636 |
| 2024-06-07 | 61.14 | $25.44 | 3211 |
| 2024-06-06 | 58.24 | $25.35 | 9300 |
| 2024-06-05 | 56.88 | $25.31 | 11519 |
| 2024-06-04 | 66.08 | $25.49 | 15200 |
| 2024-06-03 | 76.53 | $25.65 | 30442 |
| 2024-05-31 | 72.68 | $25.50 | 179500 |
| 2024-05-30 | 63.62 | $25.26 | 6047 |
| 2024-05-29 | 62.13 | $25.23 | 7648 |
| 2024-05-28 | 62.94 | $25.24 | 14203 |
| 2024-05-24 | 60.99 | $25.20 | 11900 |
| 2024-05-23 | 58.94 | $25.16 | 21900 |
| 2024-05-22 | 62.04 | $25.20 | 36913 |
| 2024-05-21 | 60.56 | $25.17 | 16400 |
| 2024-05-20 | 60.07 | $25.16 | 4530 |
| 2024-05-17 | 57.55 | $25.11 | 14100 |
| 2024-05-16 | 55.41 | $25.07 | 10000 |
| 2024-05-15 | 57.47 | $25.10 | 14000 |
| 2024-05-14 | 55.37 | $25.06 | 14600 |
| 2024-05-13 | 53.17 | $25.02 | 49600 |
| 2024-05-10 | 51.46 | $24.99 | 6100 |
| 2024-05-09 | 52.68 | $25.01 | 26827 |
| 2024-05-08 | 52.14 | $25.00 | 43337 |
| 2024-05-07 | 47.63 | $24.92 | 47100 |
| 2024-05-06 | 51.68 | $24.99 | 89300 |
| 2024-05-03 | 52.28 | $25.00 | 4341 |
| 2024-05-02 | 52.28 | $25.00 | 32012 |
| 2024-05-01 | 52.28 | $25.00 | 22232 |
| 2024-04-30 | 49.77 | $24.95 | 23900 |
| 2024-04-29 | 48.21 | $24.92 | 16805 |
| 2024-04-26 | 47.70 | $24.91 | 20321 |
| 2024-04-25 | 48.15 | $24.92 | 8500 |
| 2024-04-24 | 50.43 | $24.97 | 14147 |
| 2024-04-23 | 50.43 | $24.97 | 10107 |
| 2024-04-22 | 48.22 | $24.92 | 20000 |
| 2024-04-19 | 46.41 | $24.88 | 13900 |
| 2024-04-18 | 47.59 | $24.91 | 31100 |
| 2024-04-17 | 48.38 | $24.93 | 11001 |
| 2024-04-16 | 43.51 | $24.82 | 99400 |
| 2024-04-15 | 45.75 | $24.88 | 28713 |
| 2024-04-12 | 46.50 | $24.90 | 40800 |
| 2024-04-11 | 44.32 | $24.85 | 28510 |
| 2024-04-10 | 44.66 | $24.86 | 27500 |
| 2024-04-09 | 47.49 | $24.94 | 5900 |
| 2024-04-08 | 46.69 | $24.92 | 14500 |
| 2024-04-05 | 48.08 | $24.96 | 12427 |
| 2024-04-04 | 49.48 | $25.00 | 51100 |
| 2024-04-03 | 52.01 | $25.07 | 46706 |
| 2024-04-02 | 50.64 | $25.03 | 19439 |
| 2024-04-01 | 51.33 | $25.05 | 14400 |
| 2024-03-28 | 49.70 | $25.00 | 60300 |
| 2024-03-27 | 50.67 | $25.03 | 20329 |
| 2024-03-26 | 51.30 | $25.05 | 18301 |
| 2024-03-25 | 49.81 | $25.00 | 8320 |
| 2024-03-22 | 51.30 | $25.05 | 11604 |
| 2024-03-21 | 48.98 | $24.97 | 34338 |
| 2024-03-20 | 51.92 | $25.07 | 30300 |
| 2024-03-19 | 48.38 | $24.95 | 17209 |
| 2024-03-18 | 45.18 | $24.85 | 21718 |
| 2024-03-15 | 46.84 | $24.91 | 24700 |
| 2024-03-14 | 44.92 | $24.85 | 24400 |
| 2024-03-13 | 56.94 | $25.22 | 271433 |
| 2024-03-12 | 56.04 | $25.19 | 81000 |
| 2024-03-11 | 59.61 | $25.28 | 7716 |
| 2024-03-08 | 61.69 | $25.33 | 12700 |
| 2024-03-07 | 59.26 | $25.24 | 9300 |
| 2024-03-06 | 51.85 | $25.01 | 58200 |
| 2024-03-05 | 56.99 | $25.13 | 34844 |
| 2024-03-04 | 58.36 | $25.16 | 11100 |
| 2024-03-01 | 62.16 | $25.24 | 6000 |
| 2024-02-29 | 62.64 | $25.25 | 24834 |
| 2024-02-28 | 61.21 | $25.20 | 10900 |
| 2024-02-27 | 59.43 | $25.14 | 7800 |
| 2024-02-26 | 60.75 | $25.17 | 6942 |
| 2024-02-23 | 61.62 | $25.19 | 15400 |
| 2024-02-22 | 59.71 | $25.12 | 4700 |
| 2024-02-21 | 58.87 | $25.09 | 4900 |
| 2024-02-20 | 58.05 | $25.06 | 9300 |
| 2024-02-16 | 60.35 | $25.12 | 7400 |
| 2024-02-15 | 58.26 | $25.04 | 28600 |
| 2024-02-14 | 55.46 | $24.94 | 8314 |
| 2024-02-13 | 55.18 | $24.93 | 17123 |
| 2024-02-12 | 54.06 | $24.89 | 31843 |
| 2024-02-09 | 57.46 | $24.99 | 14908 |
| 2024-02-08 | 56.42 | $24.95 | 14600 |
| 2024-02-07 | 53.15 | $24.83 | 8800 |
| 2024-02-06 | 52.30 | $24.80 | 7947 |
| 2024-02-05 | 52.02 | $24.79 | 17100 |
| 2024-02-02 | 53.19 | $24.83 | 112424 |
| 2024-02-01 | 53.76 | $24.85 | 64929 |
| 2024-01-31 | 51.79 | $24.77 | 102915 |
| 2024-01-30 | 54.27 | $24.86 | 37824 |
| 2024-01-29 | 59.36 | $25.03 | 15000 |
| 2024-01-26 | 58.27 | $24.98 | 18000 |
| 2024-01-25 | 59.49 | $25.02 | 27128 |
| 2024-01-24 | 57.37 | $24.92 | 41710 |
| 2024-01-23 | 55.83 | $24.85 | 10100 |
| 2024-01-22 | 55.62 | $24.84 | 46900 |
| 2024-01-19 | 55.88 | $24.85 | 24400 |
| 2024-01-18 | 55.88 | $24.85 | 21812 |
| 2024-01-17 | 54.53 | $24.78 | 42800 |
| 2024-01-16 | 51.94 | $24.65 | 36635 |
| 2024-01-12 | 51.34 | $24.62 | 61702 |
| 2024-01-11 | 52.17 | $24.66 | 59500 |
| 2024-01-10 | 51.61 | $24.63 | 39300 |
| 2024-01-09 | 51.61 | $24.63 | 27500 |
| 2024-01-08 | 51.27 | $24.61 | 20420 |
| 2024-01-05 | 51.62 | $24.63 | 17214 |
| 2024-01-04 | 50.17 | $24.54 | 117438 |
| 2024-01-03 | 47.52 | $24.38 | 36700 |
| 2024-01-02 | 45.09 | $24.24 | 30100 |
| 2023-12-29 | 43.13 | $24.13 | 211019 |
| 2023-12-28 | 43.13 | $24.13 | 153809 |
| 2023-12-27 | 54.68 | $24.85 | 13825 |
| 2023-12-26 | 48.70 | $24.52 | 19900 |
| 2023-12-22 | 54.04 | $24.78 | 16506 |
| 2023-12-21 | 50.25 | $24.59 | 21900 |
| 2023-12-20 | 52.63 | $24.70 | 18600 |
| 2023-12-19 | 46.98 | $24.44 | 218600 |
| 2023-12-18 | 48.24 | $24.50 | 26028 |
| 2023-12-15 | 43.70 | $24.31 | 40500 |
| 2023-12-14 | 48.61 | $24.54 | 30500 |
| 2023-12-13 | 54.99 | $24.79 | 27300 |
| 2023-12-12 | 51.61 | $24.65 | 28700 |
| 2023-12-11 | 56.83 | $24.83 | 14337 |
| 2023-12-08 | 55.15 | $24.76 | 29023 |
| 2023-12-07 | 55.74 | $24.78 | 31200 |
| 2023-12-06 | 60.98 | $24.95 | 16036 |
| 2023-12-05 | 62.96 | $25.01 | 44442 |
| 2023-12-04 | 62.58 | $24.99 | 30100 |
| 2023-12-01 | 62.89 | $25.00 | 60026 |
| 2023-11-30 | 62.89 | $25.00 | 84500 |
| 2023-11-29 | 63.17 | $25.01 | 14810 |
| 2023-11-28 | 58.56 | $24.75 | 30138 |
| 2023-11-27 | 56.98 | $24.67 | 59509 |
| 2023-11-24 | 57.77 | $24.70 | 7844 |
| 2023-11-22 | 54.82 | $24.55 | 47336 |
| 2023-11-21 | 55.81 | $24.59 | 42200 |
| 2023-11-20 | 56.78 | $24.63 | 26532 |
| 2023-11-17 | 55.87 | $24.58 | 20339 |
| 2023-11-16 | 58.20 | $24.68 | 14900 |
| 2023-11-15 | 58.66 | $24.70 | 93426 |
| 2023-11-14 | 55.27 | $24.50 | 59237 |
| 2023-11-13 | 52.29 | $24.34 | 19818 |
| 2023-11-10 | 51.91 | $24.32 | 34838 |
| 2023-11-09 | 54.38 | $24.44 | 21836 |
| 2023-11-08 | 54.59 | $24.45 | 22639 |
| 2023-11-07 | 55.18 | $24.48 | 9000 |
| 2023-11-06 | 56.54 | $24.55 | 21113 |
| 2023-11-03 | 57.12 | $24.58 | 18500 |
| 2023-11-02 | 56.42 | $24.53 | 11200 |
| 2023-11-01 | 56.95 | $24.56 | 47200 |
| 2023-10-31 | 57.46 | $24.59 | 36600 |
| 2023-10-30 | 54.19 | $24.34 | 39431 |
| 2023-10-27 | 50.89 | $24.11 | 23600 |
| 2023-10-26 | 52.77 | $24.23 | 35400 |
| 2023-10-25 | 56.41 | $24.45 | 23700 |
| 2023-10-24 | 55.89 | $24.41 | 120900 |
| 2023-10-23 | 50.50 | $24.03 | 24817 |
| 2023-10-20 | 48.45 | $23.90 | 11010 |
| 2023-10-19 | 49.19 | $23.95 | 25100 |
| 2023-10-18 | 53.57 | $24.23 | 142600 |
| 2023-10-17 | 59.09 | $24.54 | 168000 |
| 2023-10-16 | 48.52 | $23.89 | 28700 |
| 2023-10-13 | 48.70 | $23.90 | 28100 |
| 2023-10-12 | 47.18 | $23.82 | 13949 |
| 2023-10-11 | 51.34 | $24.05 | 13600 |
| 2023-10-10 | 52.29 | $24.10 | 25300 |
| 2023-10-09 | 46.86 | $23.81 | 48244 |
| 2023-10-06 | 41.39 | $23.56 | 79100 |
| 2023-10-05 | 45.29 | $23.78 | 78100 |
| 2023-10-04 | 56.83 | $24.28 | 29100 |
| 2023-10-03 | 58.82 | $24.35 | 33608 |
| 2023-10-02 | 62.71 | $24.48 | 356200 |
| 2023-09-29 | 64.25 | $24.53 | 97400 |
| 2023-09-28 | 60.34 | $24.32 | 101816 |
| 2023-09-27 | 52.88 | $24.00 | 48517 |
| 2023-09-26 | 47.94 | $23.83 | 33800 |
| 2023-09-25 | 53.60 | $24.01 | 32202 |
| 2023-09-22 | 53.31 | $24.00 | 130600 |
| 2023-09-21 | 53.31 | $24.00 | 32621 |
| 2023-09-20 | 53.04 | $23.99 | 33700 |
| 2023-09-19 | 52.00 | $23.95 | 25612 |
| 2023-09-18 | 53.12 | $23.99 | 24600 |
| 2023-09-15 | 51.39 | $23.92 | 31800 |
| 2023-09-14 | 54.97 | $24.05 | 17700 |
| 2023-09-13 | 58.55 | $24.17 | 6517 |
| 2023-09-12 | 63.46 | $24.32 | 8700 |
| 2023-09-11 | 63.46 | $24.32 | 54900 |
| 2023-09-08 | 65.10 | $24.37 | 9100 |
| 2023-09-07 | 61.92 | $24.20 | 5900 |
| 2023-09-06 | 63.21 | $24.24 | 79800 |
| 2023-09-05 | 64.48 | $24.28 | 13400 |
| 2023-09-01 | 68.41 | $24.40 | 51927 |
| 2023-08-31 | 65.95 | $24.25 | 104709 |
| 2023-08-30 | 60.92 | $23.99 | 48700 |
| 2023-08-29 | 60.50 | $23.97 | 48912 |
| 2023-08-28 | 59.45 | $23.92 | 44649 |
| 2023-08-25 | 61.95 | $24.00 | 15204 |
| 2023-08-24 | 61.57 | $23.98 | 79900 |
| 2023-08-23 | 60.23 | $23.91 | 19900 |
| 2023-08-22 | 58.67 | $23.83 | 554500 |
| 2023-08-21 | 58.28 | $23.81 | 349434 |
| 2023-08-18 | 58.10 | $23.80 | 592300 |
| 2023-08-17 | 57.92 | $23.79 | 178227 |
| 2023-08-16 | 61.15 | $23.92 | 63300 |
| 2023-08-15 | 60.01 | $23.85 | 46902 |
| 2023-08-14 | 61.73 | $23.92 | 45122 |
| 2023-08-11 | 59.52 | $23.78 | 34109 |
| 2023-08-10 | 57.87 | $23.68 | 31900 |
| 2023-08-09 | 52.76 | $23.40 | 23200 |
| 2023-08-08 | 51.97 | $23.36 | 10118 |
| 2023-08-07 | 50.99 | $23.31 | 14740 |
| 2023-08-04 | 49.23 | $23.22 | 18139 |
| 2023-08-03 | 48.25 | $23.17 | 16400 |
| 2023-08-02 | 48.97 | $23.21 | 13100 |
| 2023-08-01 | 48.42 | $23.18 | 271605 |
| 2023-07-31 | 48.75 | $23.20 | 530621 |
| 2023-07-28 | 42.37 | $22.86 | 753428 |
| 2023-07-27 | 40.51 | $22.77 | 782800 |
| 2023-07-26 | 40.93 | $22.80 | 111100 |
| 2023-07-25 | 43.64 | $22.99 | 58526 |
| 2023-07-24 | 42.88 | $22.95 | 46547 |
| 2023-07-21 | 45.04 | $23.10 | 26645 |
| 2023-07-20 | 45.92 | $23.16 | 39441 |
| 2023-07-19 | 46.93 | $23.23 | 20900 |
| 2023-07-18 | 45.29 | $23.13 | 13400 |
| 2023-07-17 | 44.97 | $23.11 | 9700 |
| 2023-07-14 | 47.93 | $23.33 | 23539 |
| 2023-07-13 | 49.47 | $23.44 | 18700 |
| 2023-07-12 | 53.49 | $23.71 | 9300 |
| 2023-07-11 | 50.06 | $23.47 | 18340 |
| 2023-07-10 | 54.52 | $23.75 | 11300 |
| 2023-07-07 | 51.44 | $23.54 | 2809 |
| 2023-07-06 | 51.76 | $23.56 | 8700 |
| 2023-07-05 | 57.10 | $23.88 | 11535 |
| 2023-07-03 | 59.28 | $24.00 | 11500 |
| 2023-06-30 | 57.62 | $23.87 | 63346 |
| 2023-06-29 | 48.35 | $23.27 | 10200 |
| 2023-06-28 | 47.07 | $23.20 | 19300 |
| 2023-06-27 | 46.34 | $23.16 | 5400 |
| 2023-06-26 | 46.95 | $23.20 | 12700 |
| 2023-06-23 | 44.16 | $23.04 | 7016 |
| 2023-06-22 | 43.45 | $23.00 | 10500 |
| 2023-06-21 | 43.45 | $23.00 | 12348 |
| 2023-06-20 | 44.21 | $23.06 | 5632 |
| 2023-06-16 | 46.25 | $23.22 | 17215 |
| 2023-06-15 | 43.79 | $23.06 | 12400 |
| 2023-06-14 | 46.31 | $23.26 | 19131 |
| 2023-06-13 | 51.85 | $23.65 | 12700 |
| 2023-06-12 | 54.05 | $23.79 | 15100 |
| 2023-06-09 | 58.26 | $24.04 | 8525 |
| 2023-06-08 | 60.21 | $24.15 | 8900 |
| 2023-06-07 | 60.39 | $24.16 | 26727 |
| 2023-06-06 | 61.41 | $24.22 | 11235 |
| 2023-06-05 | 61.09 | $24.19 | 11307 |
| 2023-06-02 | 62.05 | $24.25 | 72237 |
| 2023-06-01 | 61.57 | $24.20 | 37900 |
| 2023-05-31 | 60.45 | $24.08 | 113634 |
| 2023-05-30 | 51.15 | $23.26 | 37000 |
| 2023-05-26 | 51.86 | $23.31 | 16500 |
| 2023-05-25 | 49.89 | $23.16 | 18147 |
| 2023-05-24 | 50.15 | $23.18 | 18100 |
| 2023-05-23 | 52.35 | $23.35 | 11800 |
| 2023-05-22 | 56.97 | $23.68 | 9823 |
| 2023-05-19 | 56.08 | $23.60 | 9237 |
| 2023-05-18 | 58.22 | $23.75 | 8300 |
| 2023-05-17 | 58.22 | $23.75 | 11200 |
| 2023-05-16 | 53.63 | $23.32 | 6418 |
| 2023-05-15 | 52.94 | $23.26 | 10900 |
| 2023-05-12 | 49.51 | $22.97 | 31400 |
| 2023-05-11 | 48.65 | $22.90 | 7400 |
| 2023-05-10 | 47.80 | $22.83 | 184100 |
| 2023-05-09 | 50.86 | $23.10 | 115218 |
| 2023-05-08 | 53.02 | $23.28 | 16900 |
| 2023-05-05 | 48.91 | $22.92 | 9231 |
| 2023-05-04 | 39.08 | $22.22 | 17800 |
| 2023-05-03 | 46.48 | $22.83 | 11300 |
| 2023-05-02 | 45.36 | $22.76 | 13600 |
| 2023-05-01 | 49.31 | $23.04 | 13791 |
| 2023-04-28 | 46.79 | $22.88 | 52100 |
| 2023-04-27 | 42.56 | $22.63 | 17548 |
| 2023-04-26 | 42.82 | $22.65 | 4200 |
| 2023-04-25 | 43.70 | $22.72 | 107100 |
| 2023-04-24 | 44.07 | $22.75 | 6000 |
| 2023-04-21 | 41.23 | $22.57 | 8006 |
| 2023-04-20 | 39.45 | $22.46 | 75129 |
| 2023-04-19 | 45.13 | $22.94 | 168600 |
| 2023-04-18 | 41.63 | $22.73 | 151322 |
| 2023-04-17 | 42.87 | $22.83 | 29100 |
| 2023-04-14 | 43.48 | $22.88 | 40403 |
| 2023-04-13 | 46.24 | $23.10 | 19700 |
| 2023-04-12 | 48.79 | $23.29 | 48936 |
| 2023-04-11 | 47.64 | $23.21 | 14100 |
| 2023-04-10 | 47.21 | $23.18 | 12042 |
| 2023-04-06 | 46.67 | $23.14 | 16842 |
| 2023-04-05 | 46.27 | $23.11 | 13031 |
| 2023-04-04 | 49.91 | $23.42 | 15700 |
| 2023-04-03 | 51.26 | $23.53 | 34326 |
| 2023-03-31 | 47.44 | $23.22 | 107428 |
| 2023-03-30 | 47.90 | $23.26 | 33000 |
| 2023-03-29 | 48.23 | $23.29 | 41820 |
| 2023-03-28 | 54.63 | $23.82 | 7100 |
| 2023-03-27 | 53.18 | $23.69 | 8500 |
| 2023-03-24 | 52.52 | $23.63 | 11503 |
| 2023-03-23 | 56.17 | $23.92 | 17400 |
| 2023-03-22 | 61.51 | $24.30 | 11747 |
| 2023-03-21 | 60.38 | $24.18 | 60512 |
| 2023-03-20 | 65.55 | $24.52 | 55127 |
| 2023-03-17 | 63.08 | $24.24 | 38845 |
| 2023-03-16 | 63.08 | $24.24 | 60625 |
| 2023-03-15 | 48.21 | $23.00 | 23500 |
| 2023-03-14 | 55.98 | $23.45 | 24900 |
| 2023-03-13 | 55.53 | $23.42 | 41900 |
| 2023-03-10 | 56.64 | $23.48 | 18700 |
| 2023-03-09 | 51.75 | $23.16 | 29100 |
| 2023-03-08 | 49.20 | $23.01 | 8042 |
| 2023-03-07 | 51.08 | $23.12 | 5900 |
| 2023-03-06 | 53.93 | $23.28 | 8900 |
| 2023-03-03 | 56.16 | $23.40 | 9242 |
| 2023-03-02 | 51.02 | $23.08 | 7300 |
| 2023-03-01 | 54.03 | $23.24 | 5808 |
| 2023-02-28 | 52.71 | $23.16 | 26607 |
| 2023-02-27 | 51.38 | $23.08 | 27300 |
| 2023-02-24 | 45.96 | $22.78 | 8600 |
| 2023-02-23 | 46.96 | $22.84 | 17500 |
| 2023-02-22 | 46.59 | $22.82 | 30200 |
| 2023-02-21 | 46.90 | $22.84 | 45000 |
| 2023-02-17 | 53.04 | $23.21 | 6129 |
| 2023-02-16 | 51.74 | $23.13 | 24430 |
| 2023-02-15 | 54.61 | $23.29 | 7100 |
| 2023-02-14 | 54.61 | $23.29 | 7200 |
| 2023-02-13 | 53.29 | $23.20 | 19435 |
| 2023-02-10 | 54.97 | $23.30 | 24007 |
| 2023-02-09 | 57.92 | $23.47 | 14220 |
| 2023-02-08 | 56.76 | $23.38 | 9100 |
| 2023-02-07 | 55.98 | $23.32 | 14000 |
| 2023-02-06 | 54.96 | $23.24 | 35748 |
| 2023-02-03 | 55.12 | $23.25 | 14102 |
| 2023-02-02 | 59.31 | $23.52 | 13600 |
| 2023-02-01 | 57.25 | $23.34 | 8000 |
| 2023-01-31 | 55.59 | $23.20 | 45900 |
| 2023-01-30 | 53.88 | $23.06 | 27529 |
| 2023-01-27 | 54.02 | $23.07 | 13300 |
| 2023-01-26 | 54.84 | $23.13 | 11716 |
| 2023-01-25 | 55.10 | $23.15 | 12100 |
| 2023-01-24 | 56.26 | $23.24 | 28328 |
| 2023-01-23 | 55.87 | $23.20 | 46536 |
| 2023-01-20 | 54.81 | $23.09 | 28322 |
| 2023-01-19 | 55.50 | $23.15 | 15524 |
| 2023-01-18 | 55.14 | $23.11 | 30200 |
| 2023-01-17 | 53.09 | $22.88 | 24400 |
| 2023-01-13 | 52.37 | $22.80 | 9900 |
| 2023-01-12 | 53.95 | $22.96 | 23425 |
| 2023-01-11 | 52.77 | $22.82 | 20900 |
| 2023-01-10 | 54.08 | $22.96 | 17727 |
| 2023-01-09 | 52.39 | $22.75 | 20727 |
| 2023-01-06 | 57.05 | $23.24 | 35910 |
| 2023-01-05 | 47.89 | $22.22 | 17133 |
| 2023-01-04 | 45.51 | $22.00 | 15232 |
| 2023-01-03 | 40.72 | $21.59 | 16420 |
| 2022-12-30 | 37.26 | $21.32 | 45222 |
| 2022-12-29 | 40.50 | $21.71 | 27000 |
| 2022-12-28 | 43.34 | $22.02 | 15015 |
| 2022-12-27 | 46.66 | $22.35 | 14315 |
| 2022-12-23 | 50.91 | $22.73 | 12507 |
| 2022-12-22 | 50.58 | $22.70 | 19500 |
| 2022-12-21 | 55.02 | $23.07 | 20417 |
| 2022-12-20 | 52.22 | $22.81 | 19700 |
| 2022-12-19 | 54.71 | $23.01 | 22500 |
| 2022-12-16 | 52.33 | $22.79 | 42529 |
| 2022-12-15 | 50.07 | $22.59 | 20800 |
| 2022-12-14 | 54.09 | $22.92 | 28033 |
| 2022-12-13 | 53.01 | $22.82 | 24700 |
| 2022-12-12 | 53.98 | $22.90 | 30600 |
| 2022-12-09 | 52.74 | $22.78 | 20600 |
| 2022-12-08 | 53.77 | $22.87 | 31831 |
| 2022-12-07 | 50.84 | $22.58 | 22819 |
| 2022-12-06 | 49.15 | $22.42 | 28609 |
| 2022-12-05 | 48.63 | $22.37 | 21828 |
| 2022-12-02 | 51.23 | $22.63 | 11931 |
| 2022-12-01 | 50.26 | $22.53 | 30438 |
| 2022-11-30 | 49.78 | $22.48 | 55200 |
| 2022-11-29 | 45.51 | $22.05 | 73900 |
| 2022-11-28 | 45.95 | $22.10 | 38500 |
| 2022-11-25 | 45.35 | $22.04 | 7100 |
| 2022-11-23 | 45.67 | $22.08 | 21505 |
| 2022-11-22 | 40.88 | $21.59 | 295111 |
| 2022-11-21 | 41.09 | $21.62 | 53818 |
| 2022-11-18 | 41.43 | $21.67 | 31241 |
| 2022-11-17 | 42.15 | $21.78 | 34339 |
| 2022-11-16 | 45.01 | $22.20 | 16000 |
| 2022-11-15 | 44.07 | $22.09 | 60000 |
| 2022-11-14 | 46.33 | $22.42 | 29300 |
| 2022-11-11 | 52.56 | $23.22 | 10846 |
| 2022-11-10 | 55.20 | $23.52 | 15200 |
| 2022-11-09 | 45.05 | $22.36 | 23400 |
| 2022-11-08 | 49.26 | $22.82 | 11000 |
| 2022-11-07 | 43.12 | $22.26 | 14400 |
| 2022-11-04 | 42.77 | $22.23 | 28131 |
| 2022-11-03 | 41.27 | $22.10 | 21828 |
| 2022-11-02 | 46.02 | $22.64 | 25700 |
| 2022-11-01 | 41.39 | $22.25 | 28728 |
| 2022-10-31 | 45.37 | $22.67 | 52300 |
| 2022-10-28 | 44.77 | $22.62 | 12905 |
| 2022-10-27 | 38.04 | $22.10 | 15644 |
| 2022-10-26 | 37.90 | $22.09 | 11300 |
| 2022-10-25 | 39.32 | $22.26 | 16600 |
| 2022-10-24 | 35.83 | $22.00 | 25615 |
| 2022-10-21 | 28.48 | $21.51 | 16608 |
| 2022-10-20 | 28.48 | $21.51 | 8300 |
| 2022-10-19 | 32.37 | $22.08 | 16300 |
| 2022-10-18 | 28.63 | $21.85 | 21427 |
| 2022-10-17 | 30.66 | $22.14 | 10600 |
| 2022-10-14 | 31.32 | $22.23 | 18430 |
| 2022-10-13 | 28.58 | $22.06 | 20800 |
| 2022-10-12 | 26.10 | $21.91 | 26906 |
| 2022-10-11 | 27.18 | $22.09 | 18800 |
| 2022-10-10 | 31.09 | $22.67 | 18600 |
| 2022-10-07 | 34.06 | $23.04 | 11805 |
| 2022-10-06 | 37.97 | $23.46 | 12600 |
| 2022-10-05 | 39.61 | $23.62 | 13937 |
| 2022-10-04 | 42.81 | $23.91 | 19000 |
| 2022-10-03 | 43.97 | $24.01 | 16000 |
| 2022-09-30 | 46.36 | $24.21 | 117443 |
| 2022-09-29 | 49.98 | $24.49 | 13247 |
| 2022-09-28 | 47.18 | $24.29 | 31000 |
| 2022-09-27 | 43.91 | $24.07 | 12800 |
| 2022-09-26 | 36.42 | $23.63 | 14807 |
| 2022-09-23 | 40.63 | $23.99 | 9428 |
| 2022-09-22 | 45.97 | $24.37 | 16909 |
| 2022-09-21 | 44.51 | $24.29 | 9919 |
| 2022-09-20 | 43.98 | $24.26 | 10044 |
| 2022-09-19 | 43.10 | $24.21 | 17113 |
| 2022-09-16 | 41.54 | $24.12 | 17300 |
| 2022-09-15 | 44.78 | $24.37 | 11000 |
| 2022-09-14 | 46.58 | $24.50 | 20300 |
| 2022-09-13 | 49.63 | $24.71 | 30400 |
| 2022-09-12 | 48.72 | $24.65 | 10243 |
| 2022-09-09 | 44.07 | $24.36 | 9105 |
| 2022-09-08 | 41.46 | $24.21 | 13600 |
| 2022-09-07 | 40.40 | $24.15 | 10900 |
| 2022-09-06 | 38.47 | $24.04 | 15001 |
| 2022-09-02 | 39.12 | $24.10 | 11400 |
| 2022-09-01 | 41.72 | $24.33 | 16400 |
| 2022-08-31 | 40.58 | $24.26 | 32600 |
| 2022-08-30 | 40.26 | $24.24 | 8131 |
| 2022-08-29 | 43.23 | $24.51 | 8800 |
| 2022-08-26 | 43.79 | $24.56 | 9532 |
| 2022-08-25 | 42.94 | $24.50 | 6101 |
| 2022-08-24 | 40.81 | $24.35 | 14543 |
| 2022-08-23 | 38.93 | $24.22 | 40700 |
| 2022-08-22 | 44.86 | $24.79 | 6100 |
| 2022-08-19 | 47.26 | $24.99 | 6446 |
| 2022-08-18 | 50.47 | $25.24 | 12300 |
| 2022-08-17 | 52.36 | $25.38 | 17923 |
| 2022-08-16 | 57.00 | $25.70 | 9000 |
| 2022-08-15 | 57.00 | $25.70 | 20300 |
| 2022-08-12 | 56.67 | $25.67 | 5019 |
| 2022-08-11 | 57.08 | $25.70 | 14100 |
| 2022-08-10 | 55.77 | $25.57 | 10406 |
| 2022-08-09 | 57.31 | $25.69 | 7505 |
| 2022-08-08 | 60.06 | $25.90 | 18209 |
| 2022-08-05 | 64.41 | $26.21 | 23900 |
| 2022-08-04 | 70.86 | $26.62 | 36546 |
| 2022-08-03 | 73.23 | $26.76 | 30900 |
| 2022-08-02 | 71.48 | $26.49 | 39500 |
| 2022-08-01 | 65.13 | $25.70 | 14200 |
| 2022-07-29 | 63.27 | $25.51 | 49500 |
| 2022-07-28 | 59.47 | $25.16 | 15300 |
| 2022-07-27 | 53.91 | $24.73 | 10700 |
| 2022-07-26 | 52.01 | $24.60 | 11000 |
| 2022-07-25 | 53.62 | $24.70 | 11500 |
| 2022-07-22 | 53.62 | $24.70 | 11103 |
| 2022-07-21 | 48.76 | $24.36 | 7732 |
| 2022-07-20 | 46.57 | $24.22 | 14100 |
| 2022-07-19 | 46.84 | $24.24 | 22100 |
| 2022-07-18 | 44.05 | $24.06 | 29721 |
| 2022-07-15 | 43.10 | $24.00 | 5800 |
| 2022-07-14 | 39.20 | $23.76 | 16400 |
| 2022-07-13 | 39.52 | $23.79 | 27644 |
| 2022-07-12 | 43.61 | $24.15 | 8212 |
| 2022-07-11 | 44.83 | $24.25 | 6300 |
| 2022-07-08 | 45.31 | $24.29 | 9700 |
| 2022-07-07 | 44.32 | $24.22 | 17600 |
| 2022-07-06 | 45.33 | $24.31 | 9300 |
| 2022-07-05 | 45.33 | $24.31 | 10343 |
| 2022-07-01 | 48.42 | $24.59 | 10300 |
| 2022-06-30 | 45.78 | $24.38 | 29900 |
| 2022-06-29 | 48.01 | $24.58 | 5910 |
| 2022-06-28 | 49.03 | $24.67 | 22700 |
| 2022-06-27 | 47.13 | $24.51 | 12500 |
| 2022-06-24 | 45.82 | $24.40 | 13043 |
| 2022-06-23 | 41.68 | $24.07 | 22946 |
| 2022-06-22 | 39.97 | $23.94 | 13000 |
| 2022-06-21 | 38.11 | $23.80 | 20700 |
| 2022-06-17 | 34.67 | $23.55 | 22600 |
| 2022-06-16 | 35.96 | $23.72 | 14821 |
| 2022-06-15 | 38.87 | $24.08 | 17007 |
| 2022-06-14 | 35.13 | $23.81 | 20000 |
| 2022-06-13 | 37.21 | $24.07 | 19705 |
| 2022-06-10 | 44.43 | $24.82 | 41803 |
| 2022-06-09 | 45.21 | $24.89 | 18502 |
| 2022-06-08 | 50.61 | $25.34 | 12526 |
| 2022-06-07 | 52.06 | $25.45 | 14638 |
| 2022-06-06 | 51.94 | $25.44 | 9100 |
| 2022-06-03 | 50.90 | $25.35 | 16300 |
| 2022-06-02 | 48.56 | $25.15 | 33701 |
| 2022-06-01 | 52.23 | $25.46 | 5121 |
| 2022-05-31 | 55.86 | $25.74 | 53921 |
| 2022-05-27 | 58.62 | $25.94 | 10900 |
| 2022-05-26 | 53.97 | $25.51 | 15400 |
| 2022-05-25 | 51.69 | $25.32 | 10600 |
| 2022-05-24 | 40.32 | $24.55 | 8403 |
| 2022-05-23 | 38.35 | $24.44 | 9413 |
| 2022-05-20 | 38.17 | $24.43 | 9802 |
| 2022-05-19 | 40.13 | $24.61 | 10226 |
| 2022-05-18 | 41.37 | $24.72 | 17700 |
| 2022-05-17 | 36.47 | $24.43 | 19800 |
| 2022-05-16 | 37.39 | $24.52 | 21445 |
| 2022-05-13 | 29.72 | $24.11 | 33318 |
| 2022-05-12 | 34.98 | $24.64 | 22733 |
| 2022-05-11 | 40.08 | $25.04 | 40700 |
| 2022-05-10 | 37.71 | $24.93 | 33509 |
| 2022-05-09 | 35.96 | $24.85 | 19742 |
| 2022-05-06 | 38.66 | $25.06 | 22600 |
| 2022-05-05 | 42.90 | $25.35 | 8400 |
| 2022-05-04 | 44.83 | $25.47 | 19501 |
| 2022-05-03 | 47.55 | $25.63 | 30138 |
| 2022-05-02 | 45.59 | $25.53 | 20700 |
| 2022-04-29 | 46.75 | $25.60 | 60502 |
| 2022-04-28 | 46.19 | $25.57 | 47200 |
| 2022-04-27 | 33.41 | $24.99 | 30022 |
| 2022-04-26 | 40.13 | $25.42 | 73900 |
| 2022-04-25 | 40.67 | $25.45 | 25537 |
| 2022-04-22 | 40.84 | $25.46 | 8100 |
| 2022-04-21 | 41.01 | $25.47 | 31809 |
| 2022-04-20 | 40.31 | $25.44 | 8000 |
| 2022-04-19 | 40.62 | $25.46 | 14532 |
| 2022-04-18 | 38.41 | $25.36 | 18506 |
| 2022-04-14 | 39.67 | $25.45 | 12420 |
| 2022-04-13 | 41.54 | $25.58 | 55300 |
| 2022-04-12 | 39.46 | $25.48 | 15636 |
| 2022-04-11 | 39.04 | $25.46 | 56409 |
| 2022-04-08 | 42.79 | $25.73 | 44300 |
| 2022-04-07 | 39.09 | $25.55 | 9849 |
| 2022-04-06 | 40.04 | $25.62 | 15444 |
| 2022-04-05 | 40.72 | $25.67 | 11100 |
| 2022-04-04 | 48.68 | $26.18 | 23400 |
| 2022-04-01 | 47.92 | $26.14 | 5900 |
| 2022-03-31 | 49.13 | $26.21 | 61500 |
| 2022-03-30 | 48.95 | $26.20 | 12700 |
| 2022-03-29 | 48.95 | $26.20 | 43539 |
| 2022-03-28 | 45.22 | $25.98 | 31029 |
| 2022-03-25 | 42.31 | $25.82 | 13900 |
| 2022-03-24 | 46.25 | $26.09 | 57823 |
| 2022-03-23 | 40.60 | $25.80 | 10800 |
| 2022-03-22 | 41.61 | $25.87 | 10600 |
| 2022-03-21 | 41.89 | $25.89 | 8341 |
| 2022-03-18 | 42.99 | $25.97 | 63137 |
| 2022-03-17 | 45.25 | $26.13 | 138400 |
| 2022-03-16 | 41.99 | $25.95 | 74900 |
| 2022-03-15 | 33.40 | $25.54 | 15200 |
| 2022-03-14 | 31.52 | $25.46 | 38028 |
| 2022-03-11 | 38.49 | $26.00 | 66700 |
| 2022-03-10 | 42.26 | $26.23 | 10000 |
| 2022-03-09 | 40.82 | $26.17 | 26310 |
| 2022-03-08 | 38.14 | $26.06 | 17800 |
| 2022-03-07 | 38.75 | $26.10 | 19339 |
| 2022-03-04 | 42.44 | $26.33 | 23926 |
| 2022-03-03 | 45.68 | $26.51 | 30247 |
| 2022-03-02 | 49.24 | $26.69 | 157500 |
| 2022-03-01 | 54.16 | $26.91 | 21207 |
| 2022-02-28 | 49.60 | $26.70 | 44322 |
| 2022-02-25 | 48.20 | $26.64 | 24600 |
| 2022-02-24 | 48.20 | $26.64 | 14146 |
| 2022-02-23 | 49.02 | $26.68 | 10809 |
| 2022-02-22 | 48.39 | $26.65 | 18340 |
| 2022-02-18 | 49.35 | $26.70 | 8327 |
| 2022-02-17 | 47.17 | $26.59 | 31700 |
| 2022-02-16 | 41.02 | $26.31 | 25410 |
| 2022-02-15 | 42.53 | $26.40 | 23700 |
| 2022-02-14 | 34.66 | $26.09 | 15522 |
| 2022-02-11 | 32.09 | $26.00 | 31600 |
| 2022-02-10 | 34.68 | $26.18 | 24202 |
| 2022-02-09 | 39.75 | $26.48 | 18200 |
| 2022-02-08 | 34.27 | $26.30 | 14100 |
| 2022-02-07 | 37.91 | $26.50 | 9000 |
| 2022-02-04 | 36.63 | $26.46 | 15900 |
| 2022-02-03 | 42.69 | $26.75 | 11201 |
| 2022-02-02 | 46.47 | $26.90 | 44812 |
| 2022-02-01 | 42.27 | $26.77 | 12820 |
| 2022-01-31 | 41.25 | $26.74 | 13338 |
| 2022-01-28 | 37.06 | $26.62 | 30418 |
| 2022-01-27 | 37.70 | $26.65 | 21400 |
| 2022-01-26 | 38.33 | $26.68 | 129400 |
| 2022-01-25 | 44.42 | $26.94 | 13008 |
| 2022-01-24 | 44.68 | $26.95 | 14247 |
| 2022-01-21 | 44.06 | $26.93 | 14439 |
| 2022-01-20 | 41.89 | $26.86 | 9700 |
| 2022-01-19 | 43.25 | $26.92 | 13917 |
| 2022-01-18 | 42.06 | $26.88 | 12733 |
| 2022-01-14 | 45.47 | $27.03 | 9100 |
| 2022-01-13 | 44.33 | $26.99 | 18015 |
| 2022-01-12 | 39.83 | $26.84 | 29441 |
| 2022-01-11 | 42.43 | $26.96 | 25400 |
| 2022-01-10 | 40.27 | $26.89 | 30221 |
| 2022-01-07 | 40.89 | $26.92 | 10000 |
| 2022-01-06 | 41.10 | $26.93 | 22643 |
| 2022-01-05 | 37.57 | $26.81 | 29441 |
| 2022-01-04 | 40.24 | $26.95 | 14700 |
| 2022-01-03 | 44.07 | $27.13 | 27347 |
| 2021-12-31 | 45.67 | $27.20 | 22133 |
| 2021-12-30 | 44.57 | $27.16 | 5626 |
| 2021-12-29 | 42.37 | $27.08 | 8501 |
| 2021-12-28 | 41.25 | $27.04 | 26000 |
| 2021-12-27 | 40.98 | $27.03 | 17100 |
| 2021-12-23 | 46.01 | $27.28 | 11700 |
| 2021-12-22 | 43.37 | $27.18 | 11614 |
| 2021-12-21 | 41.19 | $27.10 | 11100 |
| 2021-12-20 | 38.95 | $27.02 | 21726 |
| 2021-12-17 | 38.11 | $26.99 | 12300 |
| 2021-12-16 | 37.56 | $26.97 | 13729 |
| 2021-12-15 | 35.41 | $26.89 | 37200 |
| 2021-12-14 | 35.70 | $26.91 | 19900 |
| 2021-12-13 | 46.71 | $27.51 | 31925 |
| 2021-12-10 | 40.94 | $27.31 | 13400 |
| 2021-12-09 | 46.98 | $27.56 | 8500 |
| 2021-12-08 | 42.81 | $27.43 | 11628 |
| 2021-12-07 | 47.15 | $27.59 | 9804 |
| 2021-12-06 | 45.84 | $27.55 | 7300 |
| 2021-12-03 | 47.22 | $27.60 | 8242 |
| 2021-12-02 | 47.22 | $27.60 | 8100 |
| 2021-12-01 | 48.54 | $27.65 | 93100 |
| 2021-11-30 | 48.80 | $27.66 | 38844 |
| 2021-11-29 | 47.47 | $27.61 | 11139 |
| 2021-11-26 | 46.41 | $27.57 | 8216 |
| 2021-11-24 | 49.75 | $27.71 | 19924 |
| 2021-11-23 | 49.50 | $27.70 | 11006 |
| 2021-11-22 | 49.50 | $27.70 | 20600 |
| 2021-11-19 | 48.12 | $27.64 | 20000 |
| 2021-11-18 | 45.29 | $27.52 | 11443 |
| 2021-11-17 | 38.66 | $27.27 | 10548 |
| 2021-11-16 | 38.38 | $27.26 | 9600 |
| 2021-11-15 | 37.83 | $27.24 | 6505 |
| 2021-11-12 | 39.49 | $27.34 | 8600 |
| 2021-11-11 | 39.83 | $27.36 | 9829 |
| 2021-11-10 | 43.67 | $27.58 | 14643 |
| 2021-11-09 | 50.64 | $27.91 | 94300 |
| 2021-11-08 | 50.41 | $27.90 | 10500 |
| 2021-11-05 | 51.09 | $27.93 | 17520 |
| 2021-11-04 | 52.64 | $28.00 | 17100 |
| 2021-11-03 | 53.52 | $28.04 | 9600 |
| 2021-11-02 | 51.59 | $27.94 | 10615 |
| 2021-11-01 | 49.40 | $27.83 | 27400 |
| 2021-10-29 | 51.41 | $27.93 | 11700 |
| 2021-10-28 | 53.70 | $28.04 | 6409 |
| 2021-10-27 | 54.54 | $28.08 | 15343 |
| 2021-10-26 | 52.61 | $27.97 | 7208 |
| 2021-10-25 | 53.19 | $28.00 | 11000 |
| 2021-10-22 | 52.52 | $27.96 | 7327 |
| 2021-10-21 | 53.99 | $28.04 | 8200 |
| 2021-10-20 | 50.54 | $27.83 | 19600 |
| 2021-10-19 | 54.82 | $28.06 | 21900 |
| 2021-10-18 | 52.84 | $27.94 | 10317 |
| 2021-10-15 | 48.36 | $27.69 | 16807 |
| 2021-10-14 | 51.92 | $27.88 | 32221 |
| 2021-10-13 | 51.56 | $27.86 | 14800 |
| 2021-10-12 | 48.86 | $27.71 | 4836 |
| 2021-10-11 | 41.88 | $27.37 | 4333 |
| 2021-10-08 | 41.21 | $27.34 | 17426 |
| 2021-10-07 | 38.97 | $27.24 | 9400 |
| 2021-10-06 | 39.11 | $27.25 | 5000 |
| 2021-10-05 | 37.39 | $27.17 | 9500 |
| 2021-10-04 | 39.24 | $27.31 | 10000 |
| 2021-10-01 | 46.96 | $27.80 | 11704 |
| 2021-09-30 | 44.42 | $27.68 | 80205 |
| 2021-09-29 | 48.67 | $27.91 | 12613 |
| 2021-09-28 | 40.15 | $27.55 | 21100 |
| 2021-09-27 | 46.93 | $27.88 | 10824 |
| 2021-09-24 | 44.78 | $27.80 | 9500 |
| 2021-09-23 | 44.52 | $27.79 | 21000 |
| 2021-09-22 | 46.43 | $27.88 | 11900 |
| 2021-09-21 | 38.61 | $27.60 | 8747 |
| 2021-09-20 | 40.00 | $27.67 | 12000 |
| 2021-09-17 | 41.00 | $27.72 | 9447 |
| 2021-09-16 | 41.00 | $27.72 | 10500 |
| 2021-09-15 | 37.32 | $27.59 | 10700 |
| 2021-09-14 | 38.02 | $27.63 | 8700 |
| 2021-09-13 | 47.68 | $28.09 | 6141 |
| 2021-09-10 | 50.60 | $28.20 | 13016 |
| 2021-09-09 | 46.34 | $28.05 | 16520 |
| 2021-09-08 | 46.85 | $28.07 | 10000 |
| 2021-09-07 | 47.35 | $28.09 | 5636 |
| 2021-09-03 | 52.35 | $28.28 | 6103 |
| 2021-09-02 | 50.25 | $28.20 | 17000 |
| 2021-09-01 | 49.45 | $28.17 | 12607 |
| 2021-08-31 | 44.69 | $28.00 | 56200 |
| 2021-08-30 | 49.09 | $28.17 | 14603 |
| 2021-08-27 | 49.91 | $28.20 | 12600 |
| 2021-08-26 | 47.40 | $28.11 | 5000 |
| 2021-08-25 | 49.77 | $28.20 | 9200 |
| 2021-08-24 | 48.40 | $28.15 | 15934 |
| 2021-08-23 | 48.40 | $28.15 | 4900 |
| 2021-08-20 | 48.40 | $28.15 | 14500 |
| 2021-08-19 | 48.16 | $28.14 | 10300 |
| 2021-08-18 | 43.12 | $27.94 | 110642 |
| 2021-08-17 | 49.01 | $28.20 | 10616 |
| 2021-08-16 | 49.01 | $28.20 | 15630 |
| 2021-08-13 | 48.52 | $28.18 | 12023 |
| 2021-08-12 | 43.37 | $27.98 | 33645 |
| 2021-08-11 | 45.08 | $28.06 | 8810 |
| 2021-08-10 | 44.56 | $28.04 | 6536 |
| 2021-08-09 | 48.02 | $28.20 | 8500 |
| 2021-08-06 | 54.00 | $28.44 | 12719 |
| 2021-08-05 | 50.85 | $28.31 | 12037 |
| 2021-08-04 | 46.58 | $28.15 | 10141 |
| 2021-08-03 | 43.36 | $28.04 | 21648 |
| 2021-08-02 | 42.15 | $28.00 | 14028 |
| 2021-07-30 | 41.27 | $27.97 | 16503 |
| 2021-07-29 | 40.69 | $27.95 | 15822 |
| 2021-07-28 | 42.68 | $28.05 | 9734 |
| 2021-07-27 | 42.68 | $28.05 | 11000 |
| 2021-07-26 | 45.50 | $28.19 | 13240 |
| 2021-07-23 | 44.25 | $28.14 | 9500 |
| 2021-07-22 | 40.63 | $28.00 | 9646 |
| 2021-07-21 | 46.82 | $28.30 | 9140 |
| 2021-07-20 | 43.84 | $28.19 | 15500 |
| 2021-07-19 | 42.16 | $28.13 | 12831 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-46.43
2026-07-16
Close Price
$25.50
Vol: 101
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.14
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -46.43 | $25.50 | 101 |
| 2026-07-15 | -46.43 | $25.50 | 15500 |
| 2026-07-14 | -51.52 | $25.51 | 6500 |
| 2026-07-13 | -80.52 | $25.50 | 14018 |
| 2026-07-10 | -85.71 | $25.46 | 15500 |
| 2026-07-09 | -80.52 | $25.50 | 7600 |
| 2026-07-08 | -81.82 | $25.49 | 5720 |
| 2026-07-07 | -77.92 | $25.52 | 6919 |
| 2026-07-06 | -77.92 | $25.52 | 8964 |
| 2026-07-02 | -89.61 | $25.43 | 6936 |
| 2026-07-01 | -80.52 | $25.50 | 11900 |
| 2026-06-30 | -81.82 | $25.49 | 296321 |
| 2026-06-29 | -79.22 | $25.51 | 15600 |
| 2026-06-26 | -72.73 | $25.56 | 13500 |
| 2026-06-25 | -75.32 | $25.54 | 52617 |
| 2026-06-24 | -74.03 | $25.55 | 101413 |
| 2026-06-23 | -100.00 | $25.35 | 11400 |
| 2026-06-22 | -96.20 | $25.39 | 16922 |
| 2026-06-18 | -100.00 | $25.51 | 13800 |
| 2026-06-17 | -94.59 | $25.59 | 6307 |
| 2026-06-16 | -98.65 | $25.56 | 12800 |
| 2026-06-15 | -98.53 | $25.62 | 16400 |
| 2026-06-12 | -52.50 | $26.08 | 5849 |
| 2026-06-11 | -70.00 | $26.01 | 16914 |
| 2026-06-10 | -60.98 | $26.05 | 62608 |
| 2026-06-09 | -75.61 | $25.99 | 42603 |
| 2026-06-08 | -84.00 | $25.97 | 13800 |
| 2026-06-05 | -75.44 | $26.03 | 50233 |
| 2026-06-04 | -84.21 | $25.98 | 74600 |
| 2026-06-03 | -84.21 | $25.98 | 12200 |
| 2026-06-02 | -75.44 | $26.03 | 26302 |
| 2026-06-01 | -84.21 | $25.98 | 17200 |
| 2026-05-29 | -89.47 | $25.95 | 16400 |
| 2026-05-28 | -66.67 | $26.04 | 5700 |
| 2026-05-27 | -71.43 | $26.01 | 17400 |
| 2026-05-26 | -61.90 | $26.07 | 6900 |
| 2026-05-22 | -55.56 | $26.11 | 5211 |
| 2026-05-21 | -57.14 | $26.10 | 10509 |
| 2026-05-20 | -37.14 | $26.20 | 10800 |
| 2026-05-19 | -49.30 | $26.11 | 7943 |
| 2026-05-18 | -56.34 | $26.06 | 6700 |
| 2026-05-15 | -52.11 | $26.09 | 25815 |
| 2026-05-14 | -67.61 | $25.98 | 166500 |
| 2026-05-13 | -38.03 | $26.19 | 3600 |
| 2026-05-12 | -39.44 | $26.18 | 24800 |
| 2026-05-11 | -30.99 | $26.24 | 16400 |
| 2026-05-08 | -19.72 | $26.32 | 10900 |
| 2026-05-07 | -34.55 | $26.11 | 7800 |
| 2026-05-06 | -34.55 | $26.11 | 9100 |
| 2026-05-05 | -47.27 | $26.04 | 4905 |
| 2026-05-04 | -40.00 | $26.08 | 5300 |
| 2026-05-01 | -40.00 | $26.08 | 4400 |
| 2026-04-30 | -30.91 | $26.13 | 14400 |
| 2026-04-29 | -61.82 | $25.96 | 4600 |
| 2026-04-28 | -58.62 | $25.96 | 5036 |
| 2026-04-27 | -45.33 | $25.96 | 4721 |
| 2026-04-24 | -44.00 | $25.97 | 6300 |
| 2026-04-23 | -53.25 | $25.89 | 10600 |
| 2026-04-22 | -64.94 | $25.80 | 154645 |
| 2026-04-21 | -68.83 | $25.77 | 15329 |
| 2026-04-20 | -51.25 | $25.89 | 14946 |
| 2026-04-17 | -39.76 | $25.97 | 13908 |
| 2026-04-16 | -42.17 | $25.95 | 14143 |
| 2026-04-15 | -32.53 | $26.03 | 40900 |
| 2026-04-14 | -22.89 | $26.11 | 49400 |
| 2026-04-13 | -20.55 | $26.05 | 8900 |
| 2026-04-10 | -2.74 | $26.18 | 9643 |
| 2026-04-09 | -10.96 | $26.12 | 10100 |
| 2026-04-08 | -12.33 | $26.11 | 5400 |
| 2026-04-07 | -21.92 | $26.04 | 6404 |
| 2026-04-06 | -23.29 | $26.03 | 10816 |
| 2026-04-02 | -27.40 | $26.00 | 19829 |
| 2026-04-01 | -26.03 | $26.01 | 30349 |
| 2026-03-31 | -16.44 | $26.08 | 646300 |
| 2026-03-30 | -72.06 | $25.66 | 17700 |
| 2026-03-27 | -82.35 | $25.59 | 27200 |
| 2026-03-26 | -66.18 | $25.70 | 28100 |
| 2026-03-25 | -66.18 | $25.70 | 16738 |
| 2026-03-24 | -73.53 | $25.65 | 40528 |
| 2026-03-23 | -79.41 | $25.61 | 22800 |
| 2026-03-20 | -82.35 | $25.59 | 629500 |
| 2026-03-19 | -89.83 | $25.62 | 285400 |
| 2026-03-18 | -71.19 | $25.73 | 5500 |
| 2026-03-17 | -52.54 | $25.84 | 13627 |
| 2026-03-16 | -74.58 | $25.71 | 14219 |
| 2026-03-13 | -69.49 | $25.74 | 20514 |
| 2026-03-12 | 0.00 | $26.15 | 17330 |
| 2026-03-11 | 0.00 | $26.10 | 11800 |
| 2026-03-10 | -23.53 | $26.00 | 15536 |
| 2026-03-09 | -17.65 | $26.02 | 8000 |
| 2026-03-06 | -41.18 | $25.94 | 19926 |
| 2026-03-05 | -23.53 | $26.00 | 5616 |
| 2026-03-04 | -14.71 | $26.03 | 6500 |
| 2026-03-03 | -50.00 | $25.91 | 11300 |
| 2026-03-02 | -47.06 | $25.92 | 22626 |
| 2026-02-27 | -100.00 | $25.74 | 99323 |
| 2026-02-26 | -56.67 | $25.91 | 2900 |
| 2026-02-25 | -63.33 | $25.89 | 7016 |
| 2026-02-24 | -60.00 | $25.90 | 8300 |
| 2026-02-23 | -46.67 | $25.94 | 9242 |
| 2026-02-20 | -46.67 | $25.94 | 4700 |
| 2026-02-19 | -9.09 | $25.98 | 8747 |
| 2026-02-18 | -2.33 | $25.98 | 7100 |
| 2026-02-17 | -4.08 | $25.97 | 16021 |
| 2026-02-13 | -22.45 | $25.88 | 10300 |
| 2026-02-12 | -2.04 | $25.98 | 6834 |
| 2026-02-11 | 0.00 | $25.99 | 5500 |
| 2026-02-10 | -27.08 | $25.85 | 8835 |
| 2026-02-09 | -19.15 | $25.88 | 9800 |
| 2026-02-06 | -12.77 | $25.91 | 9700 |
| 2026-02-05 | -34.04 | $25.81 | 9300 |
| 2026-02-04 | -14.89 | $25.90 | 6300 |
| 2026-02-03 | -10.64 | $25.92 | 8343 |
| 2026-02-02 | -19.15 | $25.88 | 7100 |
| 2026-01-30 | -23.40 | $25.86 | 11800 |
| 2026-01-29 | -25.00 | $25.84 | 7500 |
| 2026-01-28 | -23.08 | $25.85 | 6521 |
| 2026-01-27 | -17.31 | $25.88 | 5100 |
| 2026-01-26 | -7.69 | $25.93 | 8500 |
| 2026-01-23 | -9.62 | $25.92 | 8100 |
| 2026-01-22 | -15.69 | $25.88 | 24000 |
| 2026-01-21 | -11.76 | $25.90 | 84100 |
| 2026-01-20 | -46.43 | $25.60 | 20132 |
| 2026-01-16 | -60.71 | $25.56 | 4747 |
| 2026-01-15 | -46.43 | $25.60 | 5020 |
| 2026-01-14 | -53.57 | $25.58 | 9009 |
| 2026-01-13 | -53.57 | $25.58 | 6600 |
| 2026-01-12 | -75.56 | $25.56 | 11800 |
| 2026-01-09 | -78.26 | $25.55 | 12345 |
| 2026-01-08 | -80.43 | $25.54 | 4530 |
| 2026-01-07 | -72.92 | $25.58 | 8000 |
| 2026-01-06 | -79.17 | $25.55 | 15048 |
| 2026-01-05 | -72.92 | $25.58 | 9300 |
| 2026-01-02 | -72.92 | $25.58 | 41500 |
| 2025-12-31 | -100.00 | $25.45 | 466933 |
| 2025-12-30 | -79.17 | $25.55 | 175522 |
| 2025-12-29 | -79.17 | $25.55 | 41316 |
| 2025-12-26 | -89.58 | $25.50 | 16000 |
| 2025-12-24 | -83.33 | $25.53 | 10515 |
| 2025-12-23 | -70.83 | $25.59 | 33043 |
| 2025-12-22 | -58.33 | $25.65 | 31100 |
| 2025-12-19 | -79.17 | $25.55 | 32404 |
| 2025-12-18 | -75.00 | $25.57 | 18200 |
| 2025-12-17 | -68.75 | $25.60 | 20011 |
| 2025-12-16 | -79.17 | $25.55 | 79000 |
| 2025-12-15 | -87.50 | $25.51 | 20040 |
| 2025-12-12 | -24.14 | $25.86 | 13600 |
| 2025-12-11 | -13.79 | $25.89 | 16449 |
| 2025-12-10 | -44.83 | $25.80 | 10028 |
| 2025-12-09 | -34.48 | $25.83 | 34200 |
| 2025-12-08 | -46.15 | $25.78 | 8833 |
| 2025-12-05 | -40.74 | $25.79 | 10100 |
| 2025-12-04 | -44.44 | $25.78 | 10735 |
| 2025-12-03 | -66.67 | $25.72 | 10400 |
| 2025-12-02 | -62.96 | $25.73 | 24700 |
| 2025-12-01 | -55.17 | $25.74 | 13800 |
| 2025-11-28 | -68.97 | $25.70 | 47946 |
| 2025-11-26 | -66.67 | $25.70 | 13615 |
| 2025-11-25 | -60.00 | $25.72 | 9600 |
| 2025-11-24 | -66.67 | $25.70 | 5718 |
| 2025-11-21 | -46.67 | $25.76 | 9400 |
| 2025-11-20 | -56.67 | $25.73 | 11500 |
| 2025-11-19 | -56.67 | $25.73 | 8700 |
| 2025-11-18 | -77.78 | $25.68 | 5700 |
| 2025-11-17 | -55.56 | $25.76 | 3200 |
| 2025-11-14 | -47.22 | $25.79 | 4200 |
| 2025-11-13 | -72.22 | $25.70 | 12700 |
| 2025-11-12 | -41.67 | $25.81 | 3900 |
| 2025-11-11 | -46.34 | $25.77 | 1502 |
| 2025-11-10 | -60.00 | $25.69 | 2825 |
| 2025-11-07 | -53.33 | $25.72 | 6731 |
| 2025-11-06 | -55.32 | $25.70 | 15400 |
| 2025-11-05 | -55.32 | $25.70 | 12421 |
| 2025-11-04 | -61.70 | $25.67 | 4300 |
| 2025-11-03 | -61.70 | $25.67 | 16500 |
| 2025-10-31 | -74.47 | $25.61 | 25900 |
| 2025-10-30 | -68.09 | $25.64 | 5700 |
| 2025-10-29 | -60.71 | $25.62 | 5014 |
| 2025-10-28 | -53.57 | $25.66 | 9442 |
| 2025-10-27 | -17.86 | $25.86 | 11000 |
| 2025-10-24 | -35.71 | $25.76 | 3405 |
| 2025-10-23 | -50.00 | $25.68 | 7501 |
| 2025-10-22 | -30.36 | $25.79 | 6500 |
| 2025-10-21 | -20.00 | $25.84 | 6900 |
| 2025-10-20 | -12.73 | $25.88 | 5747 |
| 2025-10-17 | -6.25 | $25.85 | 6309 |
| 2025-10-16 | -37.50 | $25.70 | 6700 |
| 2025-10-15 | -45.83 | $25.66 | 3120 |
| 2025-10-14 | -25.93 | $25.74 | 2700 |
| 2025-10-13 | -30.91 | $25.71 | 3200 |
| 2025-10-10 | -46.55 | $25.61 | 17000 |
| 2025-10-09 | -53.23 | $25.59 | 4123 |
| 2025-10-08 | -45.16 | $25.64 | 189800 |
| 2025-10-07 | -19.35 | $25.80 | 6007 |
| 2025-10-06 | -27.42 | $25.75 | 5235 |
| 2025-10-03 | -46.77 | $25.63 | 5400 |
| 2025-10-02 | -53.23 | $25.59 | 5647 |
| 2025-10-01 | -51.61 | $25.60 | 27603 |
| 2025-09-30 | -67.74 | $25.50 | 100100 |
| 2025-09-29 | -70.97 | $25.48 | 16517 |
| 2025-09-26 | -50.00 | $25.61 | 236825 |
| 2025-09-25 | -46.77 | $25.63 | 9200 |
| 2025-09-24 | -46.77 | $25.63 | 11100 |
| 2025-09-23 | -40.32 | $25.67 | 15833 |
| 2025-09-22 | -40.32 | $25.67 | 15100 |
| 2025-09-19 | -45.16 | $25.64 | 26208 |
| 2025-09-18 | -62.90 | $25.53 | 9500 |
| 2025-09-17 | -58.06 | $25.56 | 18500 |
| 2025-09-16 | -90.32 | $25.36 | 13221 |
| 2025-09-15 | -91.94 | $25.35 | 15500 |
| 2025-09-12 | -14.58 | $25.85 | 14800 |
| 2025-09-11 | -6.52 | $25.87 | 13909 |
| 2025-09-10 | -19.57 | $25.81 | 14500 |
| 2025-09-09 | -36.59 | $25.70 | 31900 |
| 2025-09-08 | -36.59 | $25.70 | 10100 |
| 2025-09-05 | -48.98 | $25.69 | 11400 |
| 2025-09-04 | -40.82 | $25.73 | 17200 |
| 2025-09-03 | -34.69 | $25.76 | 13800 |
| 2025-09-02 | -53.85 | $25.68 | 24200 |
| 2025-08-29 | -87.50 | $25.51 | 102043 |
| 2025-08-28 | -87.69 | $25.65 | 18700 |
| 2025-08-27 | -79.45 | $25.64 | 20800 |
| 2025-08-26 | -71.23 | $25.70 | 39900 |
| 2025-08-25 | -71.23 | $25.70 | 14206 |
| 2025-08-22 | -50.00 | $25.79 | 10300 |
| 2025-08-21 | -54.65 | $25.75 | 6700 |
| 2025-08-20 | -62.79 | $25.68 | 18400 |
| 2025-08-19 | -60.47 | $25.70 | 135500 |
| 2025-08-18 | -60.47 | $25.70 | 11300 |
| 2025-08-15 | -66.28 | $25.65 | 14900 |
| 2025-08-14 | -67.44 | $25.64 | 7300 |
| 2025-08-13 | -60.47 | $25.70 | 12900 |
| 2025-08-12 | -68.60 | $25.63 | 6300 |
| 2025-08-11 | -62.79 | $25.68 | 6700 |
| 2025-08-08 | -33.72 | $25.93 | 3400 |
| 2025-08-07 | -67.44 | $25.64 | 6500 |
| 2025-08-06 | -61.63 | $25.69 | 8900 |
| 2025-08-05 | -53.49 | $25.76 | 5900 |
| 2025-08-04 | -40.70 | $25.87 | 18700 |
| 2025-08-01 | -43.33 | $25.83 | 33300 |
| 2025-07-31 | -5.81 | $26.13 | 61200 |
| 2025-07-30 | -54.84 | $25.62 | 5800 |
| 2025-07-29 | -54.74 | $25.61 | 10300 |
| 2025-07-28 | -61.54 | $25.49 | 9800 |
| 2025-07-25 | -68.27 | $25.42 | 4900 |
| 2025-07-24 | -66.35 | $25.44 | 4400 |
| 2025-07-23 | -64.42 | $25.46 | 11800 |
| 2025-07-22 | -52.88 | $25.58 | 5300 |
| 2025-07-21 | -58.65 | $25.52 | 12800 |
| 2025-07-18 | -31.73 | $25.80 | 9800 |
| 2025-07-17 | -43.27 | $25.68 | 9100 |
| 2025-07-16 | -32.69 | $25.79 | 12400 |
| 2025-07-15 | -36.54 | $25.75 | 14700 |
| 2025-07-14 | -42.86 | $25.68 | 15100 |
| 2025-07-11 | -37.14 | $25.74 | 14700 |
| 2025-07-10 | -37.14 | $25.74 | 8100 |
| 2025-07-09 | -53.33 | $25.57 | 10900 |
| 2025-07-08 | -51.43 | $25.59 | 14200 |
| 2025-07-07 | -64.76 | $25.45 | 43300 |
| 2025-07-03 | 0.00 | $26.13 | 41900 |
| 2025-07-02 | -15.38 | $25.63 | 39700 |
| 2025-07-01 | -20.00 | $25.60 | 15300 |
| 2025-06-30 | -87.69 | $25.16 | 242100 |
| 2025-06-27 | -93.85 | $25.12 | 43300 |
| 2025-06-26 | -67.69 | $25.29 | 10400 |
| 2025-06-25 | -73.85 | $25.25 | 26200 |
| 2025-06-24 | -60.00 | $25.34 | 11400 |
| 2025-06-23 | -60.00 | $25.34 | 13100 |
| 2025-06-20 | -66.15 | $25.30 | 429800 |
| 2025-06-18 | -73.85 | $25.25 | 26200 |
| 2025-06-17 | -67.69 | $25.29 | 25200 |
| 2025-06-16 | -73.85 | $25.25 | 23700 |
| 2025-06-13 | -81.54 | $25.20 | 24200 |
| 2025-06-12 | -22.45 | $25.62 | 13600 |
| 2025-06-11 | -8.16 | $25.69 | 4800 |
| 2025-06-10 | -38.46 | $25.53 | 11000 |
| 2025-06-09 | -40.00 | $25.51 | 6300 |
| 2025-06-06 | -23.64 | $25.60 | 5200 |
| 2025-06-05 | -14.04 | $25.65 | 14700 |
| 2025-06-04 | -27.59 | $25.54 | 6400 |
| 2025-06-03 | -16.67 | $25.60 | 17400 |
| 2025-06-02 | -27.27 | $25.52 | 5600 |
| 2025-05-30 | -16.67 | $25.59 | 135600 |
| 2025-05-29 | -9.68 | $25.60 | 13100 |
| 2025-05-28 | -8.20 | $25.60 | 10900 |
| 2025-05-27 | -15.69 | $25.47 | 16000 |
| 2025-05-23 | -13.73 | $25.48 | 5100 |
| 2025-05-22 | -47.06 | $25.31 | 18700 |
| 2025-05-21 | -39.22 | $25.35 | 4400 |
| 2025-05-20 | -9.80 | $25.50 | 6300 |
| 2025-05-19 | 0.00 | $25.53 | 6300 |
| 2025-05-16 | 0.00 | $25.48 | 6000 |
| 2025-05-15 | -2.33 | $25.43 | 12300 |
| 2025-05-14 | -39.53 | $25.27 | 7600 |
| 2025-05-13 | -31.82 | $25.30 | 14600 |
| 2025-05-12 | -36.59 | $25.25 | 84000 |
| 2025-05-09 | -27.69 | $25.22 | 35000 |
| 2025-05-08 | -36.92 | $25.16 | 26400 |
| 2025-05-07 | -35.38 | $25.17 | 30200 |
| 2025-05-06 | -35.38 | $25.17 | 50000 |
| 2025-05-05 | -29.63 | $25.16 | 33100 |
| 2025-05-02 | -28.40 | $25.17 | 5600 |
| 2025-05-01 | -34.57 | $25.12 | 7300 |
| 2025-04-30 | -30.86 | $25.15 | 9800 |
| 2025-04-29 | -29.63 | $25.16 | 59600 |
| 2025-04-28 | -30.86 | $25.15 | 404000 |
| 2025-04-25 | -42.86 | $25.07 | 7400 |
| 2025-04-24 | -29.07 | $25.20 | 5600 |
| 2025-04-23 | -39.09 | $25.26 | 6600 |
| 2025-04-22 | -58.82 | $25.15 | 8700 |
| 2025-04-21 | -64.71 | $25.07 | 8300 |
| 2025-04-17 | -64.71 | $25.07 | 3800 |
| 2025-04-16 | -66.18 | $25.05 | 89900 |
| 2025-04-15 | -67.39 | $25.04 | 155400 |
| 2025-04-14 | -70.29 | $25.00 | 38800 |
| 2025-04-11 | -70.29 | $25.00 | 94200 |
| 2025-04-10 | -72.46 | $24.97 | 60000 |
| 2025-04-09 | -47.10 | $25.32 | 213600 |
| 2025-04-08 | -73.91 | $24.95 | 20800 |
| 2025-04-07 | -84.78 | $24.80 | 33200 |
| 2025-04-04 | -70.37 | $25.21 | 90300 |
| 2025-04-03 | -83.65 | $25.10 | 36500 |
| 2025-04-02 | -91.46 | $25.22 | 109100 |
| 2025-04-01 | -91.03 | $25.26 | 21600 |
| 2025-03-31 | -98.72 | $25.20 | 129900 |
| 2025-03-28 | -95.38 | $25.35 | 12900 |
| 2025-03-27 | -96.92 | $25.34 | 22000 |
| 2025-03-26 | -82.19 | $25.45 | 10500 |
| 2025-03-25 | -73.97 | $25.51 | 74100 |
| 2025-03-24 | -42.86 | $25.76 | 3700 |
| 2025-03-21 | -40.26 | $25.78 | 4100 |
| 2025-03-20 | -55.84 | $25.66 | 5700 |
| 2025-03-19 | -48.05 | $25.72 | 83800 |
| 2025-03-18 | -48.05 | $25.72 | 7200 |
| 2025-03-17 | -62.34 | $25.61 | 10700 |
| 2025-03-14 | -80.52 | $25.47 | 27200 |
| 2025-03-13 | -43.75 | $25.81 | 52400 |
| 2025-03-12 | -34.38 | $25.87 | 15200 |
| 2025-03-11 | -70.31 | $25.64 | 19000 |
| 2025-03-10 | -76.56 | $25.60 | 17100 |
| 2025-03-07 | -80.00 | $25.57 | 23000 |
| 2025-03-06 | -71.64 | $25.61 | 20600 |
| 2025-03-05 | -72.22 | $25.57 | 17400 |
| 2025-03-04 | -65.28 | $25.62 | 18300 |
| 2025-03-03 | -36.71 | $25.80 | 4500 |
| 2025-02-28 | -30.38 | $25.85 | 16200 |
| 2025-02-27 | -24.05 | $25.90 | 16100 |
| 2025-02-26 | -11.39 | $26.00 | 20532 |
| 2025-02-25 | -34.18 | $25.82 | 13243 |
| 2025-02-24 | -12.73 | $25.78 | 5700 |
| 2025-02-21 | -36.36 | $25.65 | 12343 |
| 2025-02-20 | -34.55 | $25.66 | 6100 |
| 2025-02-19 | -34.55 | $25.66 | 6145 |
| 2025-02-18 | -31.15 | $25.66 | 5743 |
| 2025-02-14 | -42.86 | $25.58 | 4221 |
| 2025-02-13 | -44.62 | $25.56 | 240100 |
| 2025-02-12 | -41.79 | $25.57 | 6527 |
| 2025-02-11 | -33.33 | $25.62 | 7800 |
| 2025-02-10 | -33.33 | $25.62 | 3900 |
| 2025-02-07 | -55.07 | $25.47 | 5548 |
| 2025-02-06 | -53.62 | $25.48 | 7741 |
| 2025-02-05 | -57.14 | $25.45 | 5100 |
| 2025-02-04 | -52.86 | $25.48 | 8700 |
| 2025-02-03 | -40.82 | $25.44 | 18400 |
| 2025-01-31 | -69.39 | $25.30 | 31200 |
| 2025-01-30 | -11.54 | $25.58 | 7400 |
| 2025-01-29 | -21.15 | $25.53 | 7121 |
| 2025-01-28 | -40.38 | $25.43 | 5316 |
| 2025-01-27 | -7.69 | $25.60 | 10300 |
| 2025-01-24 | -21.28 | $25.49 | 4800 |
| 2025-01-23 | -38.30 | $25.41 | 9824 |
| 2025-01-22 | -44.68 | $25.38 | 6124 |
| 2025-01-21 | -48.94 | $25.36 | 10424 |
| 2025-01-17 | -59.52 | $25.29 | 9217 |
| 2025-01-16 | -61.90 | $25.28 | 7542 |
| 2025-01-15 | -73.81 | $25.23 | 7400 |
| 2025-01-14 | -85.71 | $25.18 | 8500 |
| 2025-01-13 | -93.85 | $25.16 | 16432 |
| 2025-01-10 | -91.18 | $25.18 | 17234 |
| 2025-01-08 | -89.71 | $25.19 | 22000 |
| 2025-01-07 | -87.32 | $25.21 | 14516 |
| 2025-01-06 | -84.00 | $25.24 | 10900 |
| 2025-01-03 | -82.89 | $25.25 | 12300 |
| 2025-01-02 | -80.26 | $25.27 | 12833 |
| 2024-12-31 | -86.84 | $25.22 | 136800 |
| 2024-12-30 | -55.71 | $25.49 | 31442 |
| 2024-12-27 | -68.57 | $25.40 | 13831 |
| 2024-12-26 | -72.86 | $25.37 | 7900 |
| 2024-12-24 | -82.89 | $25.31 | 14115 |
| 2024-12-23 | -77.63 | $25.35 | 13200 |
| 2024-12-20 | -63.16 | $25.46 | 7412 |
| 2024-12-19 | -77.92 | $25.35 | 26700 |
| 2024-12-18 | -74.03 | $25.38 | 26700 |
| 2024-12-17 | -56.96 | $25.52 | 15300 |
| 2024-12-16 | -69.62 | $25.42 | 11600 |
| 2024-12-13 | -89.87 | $25.26 | 30500 |
| 2024-12-12 | -46.43 | $25.71 | 17300 |
| 2024-12-11 | -33.93 | $25.78 | 32600 |
| 2024-12-10 | -55.36 | $25.66 | 9129 |
| 2024-12-09 | -33.93 | $25.78 | 10700 |
| 2024-12-06 | -25.00 | $25.83 | 11400 |
| 2024-12-05 | -35.71 | $25.77 | 7326 |
| 2024-12-04 | -21.43 | $25.85 | 23614 |
| 2024-12-03 | -58.93 | $25.64 | 13524 |
| 2024-12-02 | -58.93 | $25.64 | 14000 |
| 2024-11-29 | -76.79 | $25.54 | 120400 |
| 2024-11-27 | -58.93 | $25.64 | 12805 |
| 2024-11-26 | -71.43 | $25.57 | 48513 |
| 2024-11-25 | -58.70 | $25.70 | 5403 |
| 2024-11-22 | -43.48 | $25.77 | 16303 |
| 2024-11-21 | -41.30 | $25.78 | 9511 |
| 2024-11-20 | -42.86 | $25.76 | 9932 |
| 2024-11-19 | -28.57 | $25.83 | 22000 |
| 2024-11-18 | -28.13 | $25.71 | 9206 |
| 2024-11-15 | -34.38 | $25.69 | 42919 |
| 2024-11-14 | -31.25 | $25.70 | 9630 |
| 2024-11-13 | -68.75 | $25.58 | 13300 |
| 2024-11-12 | -22.86 | $25.75 | 8029 |
| 2024-11-11 | -37.14 | $25.70 | 9204 |
| 2024-11-08 | -51.43 | $25.65 | 42400 |
| 2024-11-07 | -47.22 | $25.66 | 6500 |
| 2024-11-06 | -41.67 | $25.68 | 8843 |
| 2024-11-05 | -42.11 | $25.67 | 28701 |
| 2024-11-04 | -44.74 | $25.66 | 16704 |
| 2024-11-01 | -47.50 | $25.64 | 19600 |
| 2024-10-31 | -35.00 | $25.69 | 61900 |
| 2024-10-30 | -42.50 | $25.66 | 5700 |
| 2024-10-29 | -45.00 | $25.65 | 10019 |
| 2024-10-28 | -64.91 | $25.63 | 5105 |
| 2024-10-25 | -86.46 | $25.56 | 5100 |
| 2024-10-24 | -84.11 | $25.60 | 46518 |
| 2024-10-23 | -78.50 | $25.66 | 7532 |
| 2024-10-22 | -86.92 | $25.57 | 5817 |
| 2024-10-21 | -83.18 | $25.61 | 15000 |
| 2024-10-18 | -80.37 | $25.64 | 7700 |
| 2024-10-17 | -80.37 | $25.64 | 8730 |
| 2024-10-16 | -73.83 | $25.71 | 99742 |
| 2024-10-15 | -77.57 | $25.67 | 8215 |
| 2024-10-14 | -86.92 | $25.57 | 17300 |
| 2024-10-11 | -79.44 | $25.65 | 429100 |
| 2024-10-10 | -87.85 | $25.56 | 18000 |
| 2024-10-09 | -84.11 | $25.60 | 54800 |
| 2024-10-08 | -85.05 | $25.59 | 5019 |
| 2024-10-07 | -91.59 | $25.52 | 14429 |
| 2024-10-04 | -94.29 | $25.51 | 9900 |
| 2024-10-03 | -83.81 | $25.62 | 9708 |
| 2024-10-02 | -86.67 | $25.59 | 20936 |
| 2024-10-01 | -81.90 | $25.64 | 42231 |
| 2024-09-30 | -48.57 | $25.99 | 603400 |
| 2024-09-27 | -2.78 | $26.47 | 125021 |
| 2024-09-26 | -42.86 | $25.97 | 45619 |
| 2024-09-25 | -47.47 | $25.92 | 50100 |
| 2024-09-24 | -45.45 | $25.94 | 48000 |
| 2024-09-23 | -50.51 | $25.89 | 45400 |
| 2024-09-20 | -50.51 | $25.89 | 48200 |
| 2024-09-19 | -42.57 | $25.96 | 52000 |
| 2024-09-18 | -38.61 | $26.00 | 40217 |
| 2024-09-17 | -7.92 | $26.31 | 23340 |
| 2024-09-16 | -12.66 | $26.00 | 20600 |
| 2024-09-13 | -64.86 | $25.57 | 53038 |
| 2024-09-12 | -8.86 | $25.98 | 51105 |
| 2024-09-11 | -1.35 | $25.98 | 27219 |
| 2024-09-10 | -7.35 | $25.81 | 27400 |
| 2024-09-09 | 0.00 | $25.74 | 13200 |
| 2024-09-06 | -2.27 | $25.72 | 10832 |
| 2024-09-05 | 0.00 | $25.72 | 11500 |
| 2024-09-04 | -4.65 | $25.68 | 17100 |
| 2024-09-03 | -5.41 | $25.56 | 14508 |
| 2024-08-30 | -9.90 | $25.50 | 41545 |
| 2024-08-29 | -1.05 | $25.53 | 38744 |
| 2024-08-28 | -9.47 | $25.45 | 60200 |
| 2024-08-27 | -14.29 | $25.43 | 17039 |
| 2024-08-26 | -8.16 | $25.49 | 12300 |
| 2024-08-23 | -13.27 | $25.44 | 7700 |
| 2024-08-22 | -12.24 | $25.45 | 6000 |
| 2024-08-21 | -16.33 | $25.41 | 10209 |
| 2024-08-20 | -17.35 | $25.40 | 19100 |
| 2024-08-19 | -14.14 | $25.44 | 14800 |
| 2024-08-16 | -15.15 | $25.43 | 11100 |
| 2024-08-15 | -20.19 | $25.42 | 14923 |
| 2024-08-14 | -28.30 | $25.35 | 22132 |
| 2024-08-13 | -32.08 | $25.31 | 28300 |
| 2024-08-12 | -47.27 | $25.17 | 43249 |
| 2024-08-09 | -49.55 | $25.15 | 40218 |
| 2024-08-08 | -45.95 | $25.19 | 5130 |
| 2024-08-07 | -46.85 | $25.18 | 10000 |
| 2024-08-06 | -47.75 | $25.17 | 14700 |
| 2024-08-05 | -54.05 | $25.10 | 24100 |
| 2024-08-02 | -61.54 | $25.30 | 16004 |
| 2024-08-01 | -53.85 | $25.35 | 23700 |
| 2024-07-31 | -80.00 | $25.18 | 141200 |
| 2024-07-30 | -44.64 | $25.45 | 7000 |
| 2024-07-29 | -50.00 | $25.42 | 6900 |
| 2024-07-26 | -32.76 | $25.51 | 8900 |
| 2024-07-25 | -35.00 | $25.49 | 13300 |
| 2024-07-24 | -39.34 | $25.46 | 13111 |
| 2024-07-23 | -41.27 | $25.44 | 8400 |
| 2024-07-22 | -34.38 | $25.48 | 21840 |
| 2024-07-19 | -21.88 | $25.56 | 4800 |
| 2024-07-18 | -14.29 | $25.60 | 10749 |
| 2024-07-17 | -28.57 | $25.50 | 4634 |
| 2024-07-16 | -34.29 | $25.46 | 11402 |
| 2024-07-15 | -9.72 | $25.63 | 6644 |
| 2024-07-12 | 0.00 | $25.70 | 5700 |
| 2024-07-11 | -2.99 | $25.63 | 3606 |
| 2024-07-10 | -24.19 | $25.45 | 3400 |
| 2024-07-09 | -38.71 | $25.36 | 6500 |
| 2024-07-08 | -48.39 | $25.30 | 6335 |
| 2024-07-05 | -38.71 | $25.36 | 5600 |
| 2024-07-03 | -32.26 | $25.40 | 12029 |
| 2024-07-02 | -57.35 | $25.27 | 13100 |
| 2024-07-01 | -66.67 | $25.23 | 7004 |
| 2024-06-28 | -73.33 | $25.18 | 37700 |
| 2024-06-27 | -70.67 | $25.20 | 6100 |
| 2024-06-26 | -80.00 | $25.13 | 3712 |
| 2024-06-25 | -86.67 | $25.08 | 55129 |
| 2024-06-24 | -81.33 | $25.12 | 44500 |
| 2024-06-21 | -89.33 | $25.06 | 7127 |
| 2024-06-20 | -88.00 | $25.07 | 7100 |
| 2024-06-18 | -86.67 | $25.08 | 11528 |
| 2024-06-17 | -86.67 | $25.08 | 17620 |
| 2024-06-14 | -90.67 | $25.05 | 37419 |
| 2024-06-13 | -30.99 | $25.51 | 14800 |
| 2024-06-12 | -38.03 | $25.46 | 13721 |
| 2024-06-11 | -33.33 | $25.47 | 19103 |
| 2024-06-10 | -35.90 | $25.45 | 10636 |
| 2024-06-07 | -37.18 | $25.44 | 3211 |
| 2024-06-06 | -47.50 | $25.35 | 9300 |
| 2024-06-05 | -49.41 | $25.31 | 11519 |
| 2024-06-04 | -28.24 | $25.49 | 15200 |
| 2024-06-03 | -8.33 | $25.65 | 30442 |
| 2024-05-31 | -6.41 | $25.50 | 179500 |
| 2024-05-30 | -2.00 | $25.26 | 6047 |
| 2024-05-29 | -4.17 | $25.23 | 7648 |
| 2024-05-28 | 0.00 | $25.24 | 14203 |
| 2024-05-24 | -6.52 | $25.20 | 11900 |
| 2024-05-23 | -15.22 | $25.16 | 21900 |
| 2024-05-22 | 0.00 | $25.20 | 36913 |
| 2024-05-21 | 0.00 | $25.17 | 16400 |
| 2024-05-20 | 0.00 | $25.16 | 4530 |
| 2024-05-17 | -12.82 | $25.11 | 14100 |
| 2024-05-16 | -21.05 | $25.07 | 10000 |
| 2024-05-15 | 0.00 | $25.10 | 14000 |
| 2024-05-14 | -12.12 | $25.06 | 14600 |
| 2024-05-13 | -13.33 | $25.02 | 49600 |
| 2024-05-10 | -23.33 | $24.99 | 6100 |
| 2024-05-09 | -16.67 | $25.01 | 26827 |
| 2024-05-08 | -20.00 | $25.00 | 43337 |
| 2024-05-07 | -46.67 | $24.92 | 47100 |
| 2024-05-06 | -23.33 | $24.99 | 89300 |
| 2024-05-03 | -17.24 | $25.00 | 4341 |
| 2024-05-02 | -17.24 | $25.00 | 32012 |
| 2024-05-01 | -17.24 | $25.00 | 22232 |
| 2024-04-30 | -45.71 | $24.95 | 23900 |
| 2024-04-29 | -54.29 | $24.92 | 16805 |
| 2024-04-26 | -57.14 | $24.91 | 20321 |
| 2024-04-25 | -54.29 | $24.92 | 8500 |
| 2024-04-24 | -40.00 | $24.97 | 14147 |
| 2024-04-23 | -40.00 | $24.97 | 10107 |
| 2024-04-22 | -54.29 | $24.92 | 20000 |
| 2024-04-19 | -65.71 | $24.88 | 13900 |
| 2024-04-18 | -57.14 | $24.91 | 31100 |
| 2024-04-17 | -51.43 | $24.93 | 11001 |
| 2024-04-16 | -82.86 | $24.82 | 99400 |
| 2024-04-15 | -65.71 | $24.88 | 28713 |
| 2024-04-12 | -60.00 | $24.90 | 40800 |
| 2024-04-11 | -74.29 | $24.85 | 28510 |
| 2024-04-10 | -86.67 | $24.86 | 27500 |
| 2024-04-09 | -73.58 | $24.94 | 5900 |
| 2024-04-08 | -77.36 | $24.92 | 14500 |
| 2024-04-05 | -69.81 | $24.96 | 12427 |
| 2024-04-04 | -62.26 | $25.00 | 51100 |
| 2024-04-03 | -49.06 | $25.07 | 46706 |
| 2024-04-02 | -56.60 | $25.03 | 19439 |
| 2024-04-01 | -52.83 | $25.05 | 14400 |
| 2024-03-28 | -62.26 | $25.00 | 60300 |
| 2024-03-27 | -56.60 | $25.03 | 20329 |
| 2024-03-26 | -52.83 | $25.05 | 18301 |
| 2024-03-25 | -62.26 | $25.00 | 8320 |
| 2024-03-22 | -52.83 | $25.05 | 11604 |
| 2024-03-21 | -67.92 | $24.97 | 34338 |
| 2024-03-20 | -49.06 | $25.07 | 30300 |
| 2024-03-19 | -71.70 | $24.95 | 17209 |
| 2024-03-18 | -90.57 | $24.85 | 21718 |
| 2024-03-15 | -79.25 | $24.91 | 24700 |
| 2024-03-14 | -100.00 | $24.85 | 24400 |
| 2024-03-13 | -21.57 | $25.22 | 271433 |
| 2024-03-12 | -20.29 | $25.19 | 81000 |
| 2024-03-11 | -7.25 | $25.28 | 7716 |
| 2024-03-08 | 0.00 | $25.33 | 12700 |
| 2024-03-07 | -6.25 | $25.24 | 9300 |
| 2024-03-06 | -42.19 | $25.01 | 58200 |
| 2024-03-05 | -23.44 | $25.13 | 34844 |
| 2024-03-04 | -18.75 | $25.16 | 11100 |
| 2024-03-01 | -3.23 | $25.24 | 6000 |
| 2024-02-29 | 0.00 | $25.25 | 24834 |
| 2024-02-28 | 0.00 | $25.20 | 10900 |
| 2024-02-27 | -10.71 | $25.14 | 7800 |
| 2024-02-26 | -3.64 | $25.17 | 6942 |
| 2024-02-23 | 0.00 | $25.19 | 15400 |
| 2024-02-22 | 0.00 | $25.12 | 4700 |
| 2024-02-21 | -6.25 | $25.09 | 4900 |
| 2024-02-20 | -12.50 | $25.06 | 9300 |
| 2024-02-16 | 0.00 | $25.12 | 7400 |
| 2024-02-15 | -9.09 | $25.04 | 28600 |
| 2024-02-14 | -31.82 | $24.94 | 8314 |
| 2024-02-13 | -31.25 | $24.93 | 17123 |
| 2024-02-12 | -39.58 | $24.89 | 31843 |
| 2024-02-09 | -18.75 | $24.99 | 14908 |
| 2024-02-08 | -27.08 | $24.95 | 14600 |
| 2024-02-07 | -51.02 | $24.83 | 8800 |
| 2024-02-06 | -53.85 | $24.80 | 7947 |
| 2024-02-05 | -55.77 | $24.79 | 17100 |
| 2024-02-02 | -43.86 | $24.83 | 112424 |
| 2024-02-01 | -31.51 | $24.85 | 64929 |
| 2024-01-31 | -33.33 | $24.77 | 102915 |
| 2024-01-30 | -22.92 | $24.86 | 37824 |
| 2024-01-29 | -4.35 | $25.03 | 15000 |
| 2024-01-26 | -8.70 | $24.98 | 18000 |
| 2024-01-25 | -5.22 | $25.02 | 27128 |
| 2024-01-24 | -6.60 | $24.92 | 41710 |
| 2024-01-23 | -13.21 | $24.85 | 10100 |
| 2024-01-22 | -14.15 | $24.84 | 46900 |
| 2024-01-19 | -13.21 | $24.85 | 24400 |
| 2024-01-18 | -13.21 | $24.85 | 21812 |
| 2024-01-17 | -19.81 | $24.78 | 42800 |
| 2024-01-16 | -32.08 | $24.65 | 36635 |
| 2024-01-12 | -34.91 | $24.62 | 61702 |
| 2024-01-11 | -31.13 | $24.66 | 59500 |
| 2024-01-10 | -33.96 | $24.63 | 39300 |
| 2024-01-09 | -33.96 | $24.63 | 27500 |
| 2024-01-08 | -35.85 | $24.61 | 20420 |
| 2024-01-05 | -33.96 | $24.63 | 17214 |
| 2024-01-04 | -53.08 | $24.54 | 117438 |
| 2024-01-03 | -65.38 | $24.38 | 36700 |
| 2024-01-02 | -76.34 | $24.24 | 30100 |
| 2023-12-29 | -86.01 | $24.13 | 211019 |
| 2023-12-28 | -90.44 | $24.13 | 153809 |
| 2023-12-27 | -40.48 | $24.85 | 13825 |
| 2023-12-26 | -66.67 | $24.52 | 19900 |
| 2023-12-22 | -46.03 | $24.78 | 16506 |
| 2023-12-21 | -61.11 | $24.59 | 21900 |
| 2023-12-20 | -52.38 | $24.70 | 18600 |
| 2023-12-19 | -73.02 | $24.44 | 218600 |
| 2023-12-18 | -68.25 | $24.50 | 26028 |
| 2023-12-15 | -94.59 | $24.31 | 40500 |
| 2023-12-14 | -86.32 | $24.54 | 30500 |
| 2023-12-13 | -60.64 | $24.79 | 27300 |
| 2023-12-12 | -73.96 | $24.65 | 28700 |
| 2023-12-11 | -44.17 | $24.83 | 14337 |
| 2023-12-08 | -50.00 | $24.76 | 29023 |
| 2023-12-07 | -48.33 | $24.78 | 31200 |
| 2023-12-06 | -34.17 | $24.95 | 16036 |
| 2023-12-05 | -29.17 | $25.01 | 44442 |
| 2023-12-04 | -30.83 | $24.99 | 30100 |
| 2023-12-01 | -30.00 | $25.00 | 60026 |
| 2023-11-30 | -20.00 | $25.00 | 84500 |
| 2023-11-29 | 0.00 | $25.01 | 14810 |
| 2023-11-28 | -19.18 | $24.75 | 30138 |
| 2023-11-27 | -26.83 | $24.67 | 59509 |
| 2023-11-24 | -22.35 | $24.70 | 7844 |
| 2023-11-22 | -40.00 | $24.55 | 47336 |
| 2023-11-21 | -35.29 | $24.59 | 42200 |
| 2023-11-20 | -29.21 | $24.63 | 26532 |
| 2023-11-17 | -29.25 | $24.58 | 20339 |
| 2023-11-16 | -19.81 | $24.68 | 14900 |
| 2023-11-15 | -17.92 | $24.70 | 93426 |
| 2023-11-14 | -36.79 | $24.50 | 59237 |
| 2023-11-13 | -51.40 | $24.34 | 19818 |
| 2023-11-10 | -53.27 | $24.32 | 34838 |
| 2023-11-09 | -42.06 | $24.44 | 21836 |
| 2023-11-08 | -40.37 | $24.45 | 22639 |
| 2023-11-07 | -37.61 | $24.48 | 9000 |
| 2023-11-06 | -18.33 | $24.55 | 21113 |
| 2023-11-03 | -15.83 | $24.58 | 18500 |
| 2023-11-02 | -18.32 | $24.53 | 11200 |
| 2023-11-01 | -16.03 | $24.56 | 47200 |
| 2023-10-31 | -8.87 | $24.59 | 36600 |
| 2023-10-30 | -29.03 | $24.34 | 39431 |
| 2023-10-27 | -51.85 | $24.11 | 23600 |
| 2023-10-26 | -42.96 | $24.23 | 35400 |
| 2023-10-25 | -26.67 | $24.45 | 23700 |
| 2023-10-24 | -29.63 | $24.41 | 120900 |
| 2023-10-23 | -57.78 | $24.03 | 24817 |
| 2023-10-20 | -67.41 | $23.90 | 11010 |
| 2023-10-19 | -63.70 | $23.95 | 25100 |
| 2023-10-18 | -42.96 | $24.23 | 142600 |
| 2023-10-17 | -20.00 | $24.54 | 168000 |
| 2023-10-16 | -68.15 | $23.89 | 28700 |
| 2023-10-13 | -67.41 | $23.90 | 28100 |
| 2023-10-12 | -73.33 | $23.82 | 13949 |
| 2023-10-11 | -56.30 | $24.05 | 13600 |
| 2023-10-10 | -52.59 | $24.10 | 25300 |
| 2023-10-09 | -74.07 | $23.81 | 48244 |
| 2023-10-06 | -92.59 | $23.56 | 79100 |
| 2023-10-05 | -86.55 | $23.78 | 78100 |
| 2023-10-04 | -44.54 | $24.28 | 29100 |
| 2023-10-03 | -38.66 | $24.35 | 33608 |
| 2023-10-02 | -27.73 | $24.48 | 356200 |
| 2023-09-29 | -10.78 | $24.53 | 97400 |
| 2023-09-28 | -27.84 | $24.32 | 101816 |
| 2023-09-27 | -60.82 | $24.00 | 48517 |
| 2023-09-26 | -78.35 | $23.83 | 33800 |
| 2023-09-25 | -65.91 | $24.01 | 32202 |
| 2023-09-22 | -67.05 | $24.00 | 130600 |
| 2023-09-21 | -67.05 | $24.00 | 32621 |
| 2023-09-20 | -63.83 | $23.99 | 33700 |
| 2023-09-19 | -68.09 | $23.95 | 25612 |
| 2023-09-18 | -63.83 | $23.99 | 24600 |
| 2023-09-15 | -71.28 | $23.92 | 31800 |
| 2023-09-14 | -51.43 | $24.05 | 17700 |
| 2023-09-13 | -38.89 | $24.17 | 6517 |
| 2023-09-12 | -25.00 | $24.32 | 8700 |
| 2023-09-11 | -25.00 | $24.32 | 54900 |
| 2023-09-08 | -16.50 | $24.37 | 9100 |
| 2023-09-07 | -22.73 | $24.20 | 5900 |
| 2023-09-06 | -18.10 | $24.24 | 79800 |
| 2023-09-05 | -13.28 | $24.28 | 13400 |
| 2023-09-01 | -0.81 | $24.40 | 51927 |
| 2023-08-31 | -2.61 | $24.25 | 104709 |
| 2023-08-30 | -10.00 | $23.99 | 48700 |
| 2023-08-29 | -3.09 | $23.97 | 48912 |
| 2023-08-28 | -7.92 | $23.92 | 44649 |
| 2023-08-25 | 0.00 | $24.00 | 15204 |
| 2023-08-24 | 0.00 | $23.98 | 79900 |
| 2023-08-23 | -3.23 | $23.91 | 19900 |
| 2023-08-22 | -9.68 | $23.83 | 554500 |
| 2023-08-21 | -11.29 | $23.81 | 349434 |
| 2023-08-18 | -12.10 | $23.80 | 592300 |
| 2023-08-17 | -12.90 | $23.79 | 178227 |
| 2023-08-16 | -2.42 | $23.92 | 63300 |
| 2023-08-15 | -8.06 | $23.85 | 46902 |
| 2023-08-14 | -2.42 | $23.92 | 45122 |
| 2023-08-11 | 0.00 | $23.78 | 34109 |
| 2023-08-10 | 0.00 | $23.68 | 31900 |
| 2023-08-09 | -37.84 | $23.40 | 23200 |
| 2023-08-08 | -41.44 | $23.36 | 10118 |
| 2023-08-07 | -47.37 | $23.31 | 14740 |
| 2023-08-04 | -55.26 | $23.22 | 18139 |
| 2023-08-03 | -59.65 | $23.17 | 16400 |
| 2023-08-02 | -56.52 | $23.21 | 13100 |
| 2023-08-01 | -65.44 | $23.18 | 271605 |
| 2023-07-31 | -63.97 | $23.20 | 530621 |
| 2023-07-28 | -88.97 | $22.86 | 753428 |
| 2023-07-27 | -95.59 | $22.77 | 782800 |
| 2023-07-26 | -94.07 | $22.80 | 111100 |
| 2023-07-25 | -92.31 | $22.99 | 58526 |
| 2023-07-24 | -95.73 | $22.95 | 46547 |
| 2023-07-21 | -82.20 | $23.10 | 26645 |
| 2023-07-20 | -77.12 | $23.16 | 39441 |
| 2023-07-19 | -71.19 | $23.23 | 20900 |
| 2023-07-18 | -79.66 | $23.13 | 13400 |
| 2023-07-17 | -81.36 | $23.11 | 9700 |
| 2023-07-14 | -60.16 | $23.33 | 23539 |
| 2023-07-13 | -46.32 | $23.44 | 18700 |
| 2023-07-12 | -26.47 | $23.71 | 9300 |
| 2023-07-11 | -49.67 | $23.47 | 18340 |
| 2023-07-10 | -31.58 | $23.75 | 11300 |
| 2023-07-07 | -45.39 | $23.54 | 2809 |
| 2023-07-06 | -45.16 | $23.56 | 8700 |
| 2023-07-05 | -26.42 | $23.88 | 11535 |
| 2023-07-03 | -18.87 | $24.00 | 11500 |
| 2023-06-30 | -42.29 | $23.87 | 63346 |
| 2023-06-29 | -72.14 | $23.27 | 10200 |
| 2023-06-28 | -75.62 | $23.20 | 19300 |
| 2023-06-27 | -77.61 | $23.16 | 5400 |
| 2023-06-26 | -75.62 | $23.20 | 12700 |
| 2023-06-23 | -83.58 | $23.04 | 7016 |
| 2023-06-22 | -85.57 | $23.00 | 10500 |
| 2023-06-21 | -85.57 | $23.00 | 12348 |
| 2023-06-20 | -82.59 | $23.06 | 5632 |
| 2023-06-16 | -74.63 | $23.22 | 17215 |
| 2023-06-15 | -82.59 | $23.06 | 12400 |
| 2023-06-14 | -72.64 | $23.26 | 19131 |
| 2023-06-13 | -61.85 | $23.65 | 12700 |
| 2023-06-12 | -50.27 | $23.79 | 15100 |
| 2023-06-09 | -34.69 | $24.04 | 8525 |
| 2023-06-08 | -27.54 | $24.15 | 8900 |
| 2023-06-07 | -27.05 | $24.16 | 26727 |
| 2023-06-06 | -24.15 | $24.22 | 11235 |
| 2023-06-05 | -25.60 | $24.19 | 11307 |
| 2023-06-02 | -20.17 | $24.25 | 72237 |
| 2023-06-01 | -10.43 | $24.20 | 37900 |
| 2023-05-31 | -0.51 | $24.08 | 113634 |
| 2023-05-30 | -38.12 | $23.26 | 37000 |
| 2023-05-26 | -35.36 | $23.31 | 16500 |
| 2023-05-25 | -43.65 | $23.16 | 18147 |
| 2023-05-24 | -42.54 | $23.18 | 18100 |
| 2023-05-23 | -33.15 | $23.35 | 11800 |
| 2023-05-22 | -14.92 | $23.68 | 9823 |
| 2023-05-19 | -19.34 | $23.60 | 9237 |
| 2023-05-18 | -11.05 | $23.75 | 8300 |
| 2023-05-17 | 0.00 | $23.75 | 11200 |
| 2023-05-16 | -4.84 | $23.32 | 6418 |
| 2023-05-15 | -9.68 | $23.26 | 10900 |
| 2023-05-12 | -33.06 | $22.97 | 31400 |
| 2023-05-11 | -38.71 | $22.90 | 7400 |
| 2023-05-10 | -44.35 | $22.83 | 184100 |
| 2023-05-09 | -23.81 | $23.10 | 115218 |
| 2023-05-08 | -9.52 | $23.28 | 16900 |
| 2023-05-05 | -38.10 | $22.92 | 9231 |
| 2023-05-04 | -93.65 | $22.22 | 17800 |
| 2023-05-03 | -54.62 | $22.83 | 11300 |
| 2023-05-02 | -60.00 | $22.76 | 13600 |
| 2023-05-01 | -40.30 | $23.04 | 13791 |
| 2023-04-28 | -52.59 | $22.88 | 52100 |
| 2023-04-27 | -71.74 | $22.63 | 17548 |
| 2023-04-26 | -76.44 | $22.65 | 4200 |
| 2023-04-25 | -72.41 | $22.72 | 107100 |
| 2023-04-24 | -71.98 | $22.75 | 6000 |
| 2023-04-21 | -81.87 | $22.57 | 8006 |
| 2023-04-20 | -97.17 | $22.46 | 75129 |
| 2023-04-19 | -74.53 | $22.94 | 168600 |
| 2023-04-18 | -86.80 | $22.73 | 151322 |
| 2023-04-17 | -94.95 | $22.83 | 29100 |
| 2023-04-14 | -93.09 | $22.88 | 40403 |
| 2023-04-13 | -87.80 | $23.10 | 19700 |
| 2023-04-12 | -70.61 | $23.29 | 48936 |
| 2023-04-11 | -74.12 | $23.21 | 14100 |
| 2023-04-10 | -70.49 | $23.18 | 12042 |
| 2023-04-06 | -72.13 | $23.14 | 16842 |
| 2023-04-05 | -73.36 | $23.11 | 13031 |
| 2023-04-04 | -60.66 | $23.42 | 15700 |
| 2023-04-03 | -56.15 | $23.53 | 34326 |
| 2023-03-31 | -68.85 | $23.22 | 107428 |
| 2023-03-30 | -67.21 | $23.26 | 33000 |
| 2023-03-29 | -65.98 | $23.29 | 41820 |
| 2023-03-28 | -44.26 | $23.82 | 7100 |
| 2023-03-27 | -49.59 | $23.69 | 8500 |
| 2023-03-24 | -52.05 | $23.63 | 11503 |
| 2023-03-23 | -40.16 | $23.92 | 17400 |
| 2023-03-22 | -24.59 | $24.30 | 11747 |
| 2023-03-21 | -29.51 | $24.18 | 60512 |
| 2023-03-20 | -7.62 | $24.52 | 55127 |
| 2023-03-17 | -20.18 | $24.24 | 38845 |
| 2023-03-16 | -20.18 | $24.24 | 60625 |
| 2023-03-15 | -63.76 | $23.00 | 23500 |
| 2023-03-14 | -33.56 | $23.45 | 24900 |
| 2023-03-13 | -35.57 | $23.42 | 41900 |
| 2023-03-10 | -19.59 | $23.48 | 18700 |
| 2023-03-09 | -54.46 | $23.16 | 29100 |
| 2023-03-08 | -69.31 | $23.01 | 8042 |
| 2023-03-07 | -58.42 | $23.12 | 5900 |
| 2023-03-06 | -42.57 | $23.28 | 8900 |
| 2023-03-03 | -30.69 | $23.40 | 9242 |
| 2023-03-02 | -62.38 | $23.08 | 7300 |
| 2023-03-01 | -46.53 | $23.24 | 5808 |
| 2023-02-28 | -54.46 | $23.16 | 26607 |
| 2023-02-27 | -62.38 | $23.08 | 27300 |
| 2023-02-24 | -92.08 | $22.78 | 8600 |
| 2023-02-23 | -86.14 | $22.84 | 17500 |
| 2023-02-22 | -88.12 | $22.82 | 30200 |
| 2023-02-21 | -90.63 | $22.84 | 45000 |
| 2023-02-17 | -60.24 | $23.21 | 6129 |
| 2023-02-16 | -63.74 | $23.13 | 24430 |
| 2023-02-15 | -46.15 | $23.29 | 7100 |
| 2023-02-14 | -45.16 | $23.29 | 7200 |
| 2023-02-13 | -54.84 | $23.20 | 19435 |
| 2023-02-10 | -41.00 | $23.30 | 24007 |
| 2023-02-09 | -23.76 | $23.47 | 14220 |
| 2023-02-08 | -21.30 | $23.38 | 9100 |
| 2023-02-07 | -25.22 | $23.32 | 14000 |
| 2023-02-06 | -32.17 | $23.24 | 35748 |
| 2023-02-03 | -24.49 | $23.25 | 14102 |
| 2023-02-02 | -5.14 | $23.52 | 13600 |
| 2023-02-01 | -7.54 | $23.34 | 8000 |
| 2023-01-31 | -13.43 | $23.20 | 45900 |
| 2023-01-30 | -17.84 | $23.06 | 27529 |
| 2023-01-27 | -17.43 | $23.07 | 13300 |
| 2023-01-26 | -14.94 | $23.13 | 11716 |
| 2023-01-25 | -14.11 | $23.15 | 12100 |
| 2023-01-24 | -10.37 | $23.24 | 28328 |
| 2023-01-23 | -12.03 | $23.20 | 46536 |
| 2023-01-20 | -16.60 | $23.09 | 28322 |
| 2023-01-19 | -14.11 | $23.15 | 15524 |
| 2023-01-18 | -15.77 | $23.11 | 30200 |
| 2023-01-17 | -25.31 | $22.88 | 24400 |
| 2023-01-13 | -28.63 | $22.80 | 9900 |
| 2023-01-12 | -21.99 | $22.96 | 23425 |
| 2023-01-11 | -27.80 | $22.82 | 20900 |
| 2023-01-10 | -21.99 | $22.96 | 17727 |
| 2023-01-09 | -30.71 | $22.75 | 20727 |
| 2023-01-06 | -10.37 | $23.24 | 35910 |
| 2023-01-05 | -49.78 | $22.22 | 17133 |
| 2023-01-04 | -59.47 | $22.00 | 15232 |
| 2023-01-03 | -77.53 | $21.59 | 16420 |
| 2022-12-30 | -89.43 | $21.32 | 45222 |
| 2022-12-29 | -100.00 | $21.71 | 27000 |
| 2022-12-28 | -91.72 | $22.02 | 15015 |
| 2022-12-27 | -63.69 | $22.35 | 14315 |
| 2022-12-23 | -39.49 | $22.73 | 12507 |
| 2022-12-22 | -41.40 | $22.70 | 19500 |
| 2022-12-21 | -17.50 | $23.07 | 20417 |
| 2022-12-20 | -30.00 | $22.81 | 19700 |
| 2022-12-19 | -18.28 | $23.01 | 22500 |
| 2022-12-16 | -26.79 | $22.79 | 42529 |
| 2022-12-15 | -36.36 | $22.59 | 20800 |
| 2022-12-14 | -20.57 | $22.92 | 28033 |
| 2022-12-13 | -25.36 | $22.82 | 24700 |
| 2022-12-12 | -20.00 | $22.90 | 30600 |
| 2022-12-09 | -41.54 | $22.78 | 20600 |
| 2022-12-08 | -39.02 | $22.87 | 31831 |
| 2022-12-07 | -50.00 | $22.58 | 22819 |
| 2022-12-06 | -56.06 | $22.42 | 28609 |
| 2022-12-05 | -57.95 | $22.37 | 21828 |
| 2022-12-02 | -48.11 | $22.63 | 11931 |
| 2022-12-01 | -51.89 | $22.53 | 30438 |
| 2022-11-30 | -53.79 | $22.48 | 55200 |
| 2022-11-29 | -70.08 | $22.05 | 73900 |
| 2022-11-28 | -68.18 | $22.10 | 38500 |
| 2022-11-25 | -70.45 | $22.04 | 7100 |
| 2022-11-23 | -68.94 | $22.08 | 21505 |
| 2022-11-22 | -87.50 | $21.59 | 295111 |
| 2022-11-21 | -86.36 | $21.62 | 53818 |
| 2022-11-18 | -84.47 | $21.67 | 31241 |
| 2022-11-17 | -73.61 | $21.78 | 34339 |
| 2022-11-16 | -59.03 | $22.20 | 16000 |
| 2022-11-15 | -62.85 | $22.09 | 60000 |
| 2022-11-14 | -51.39 | $22.42 | 29300 |
| 2022-11-11 | -23.61 | $23.22 | 10846 |
| 2022-11-10 | -13.19 | $23.52 | 15200 |
| 2022-11-09 | -30.21 | $22.36 | 23400 |
| 2022-11-08 | -6.25 | $22.82 | 11000 |
| 2022-11-07 | -35.42 | $22.26 | 14400 |
| 2022-11-04 | -40.98 | $22.23 | 28131 |
| 2022-11-03 | -55.19 | $22.10 | 21828 |
| 2022-11-02 | -44.90 | $22.64 | 25700 |
| 2022-11-01 | -58.16 | $22.25 | 28728 |
| 2022-10-31 | -51.61 | $22.67 | 52300 |
| 2022-10-28 | -53.08 | $22.62 | 12905 |
| 2022-10-27 | -68.60 | $22.10 | 15644 |
| 2022-10-26 | -69.16 | $22.09 | 11300 |
| 2022-10-25 | -64.27 | $22.26 | 16600 |
| 2022-10-24 | -71.76 | $22.00 | 25615 |
| 2022-10-21 | -85.88 | $21.51 | 16608 |
| 2022-10-20 | -94.90 | $21.51 | 8300 |
| 2022-10-19 | -76.75 | $22.08 | 16300 |
| 2022-10-18 | -84.08 | $21.85 | 21427 |
| 2022-10-17 | -74.84 | $22.14 | 10600 |
| 2022-10-14 | -71.97 | $22.23 | 18430 |
| 2022-10-13 | -77.88 | $22.06 | 20800 |
| 2022-10-12 | -92.78 | $21.91 | 26906 |
| 2022-10-11 | -98.07 | $22.09 | 18800 |
| 2022-10-10 | -94.26 | $22.67 | 18600 |
| 2022-10-07 | -100.00 | $23.04 | 11805 |
| 2022-10-06 | -99.34 | $23.46 | 12600 |
| 2022-10-05 | -88.82 | $23.62 | 13937 |
| 2022-10-04 | -69.74 | $23.91 | 19000 |
| 2022-10-03 | -63.16 | $24.01 | 16000 |
| 2022-09-30 | -50.00 | $24.21 | 117443 |
| 2022-09-29 | -31.58 | $24.49 | 13247 |
| 2022-09-28 | -44.74 | $24.29 | 31000 |
| 2022-09-27 | -59.21 | $24.07 | 12800 |
| 2022-09-26 | -88.16 | $23.63 | 14807 |
| 2022-09-23 | -77.17 | $23.99 | 9428 |
| 2022-09-22 | -47.24 | $24.37 | 16909 |
| 2022-09-21 | -53.54 | $24.29 | 9919 |
| 2022-09-20 | -60.36 | $24.26 | 10044 |
| 2022-09-19 | -63.31 | $24.21 | 17113 |
| 2022-09-16 | -68.64 | $24.12 | 17300 |
| 2022-09-15 | -58.06 | $24.37 | 11000 |
| 2022-09-14 | -54.95 | $24.50 | 20300 |
| 2022-09-13 | -56.76 | $24.71 | 30400 |
| 2022-09-12 | -59.07 | $24.65 | 10243 |
| 2022-09-09 | -70.27 | $24.36 | 9105 |
| 2022-09-08 | -76.06 | $24.21 | 13600 |
| 2022-09-07 | -78.38 | $24.15 | 10900 |
| 2022-09-06 | -82.63 | $24.04 | 15001 |
| 2022-09-02 | -81.25 | $24.10 | 11400 |
| 2022-09-01 | -75.00 | $24.33 | 16400 |
| 2022-08-31 | -78.46 | $24.26 | 32600 |
| 2022-08-30 | -79.75 | $24.24 | 8131 |
| 2022-08-29 | -71.34 | $24.51 | 8800 |
| 2022-08-26 | -69.78 | $24.56 | 9532 |
| 2022-08-25 | -71.65 | $24.50 | 6101 |
| 2022-08-24 | -76.32 | $24.35 | 14543 |
| 2022-08-23 | -80.37 | $24.22 | 40700 |
| 2022-08-22 | -88.55 | $24.79 | 6100 |
| 2022-08-19 | -79.74 | $24.99 | 6446 |
| 2022-08-18 | -66.67 | $25.24 | 12300 |
| 2022-08-17 | -54.20 | $25.38 | 17923 |
| 2022-08-16 | -40.44 | $25.70 | 9000 |
| 2022-08-15 | -39.29 | $25.70 | 20300 |
| 2022-08-12 | -39.65 | $25.67 | 5019 |
| 2022-08-11 | -35.95 | $25.70 | 14100 |
| 2022-08-10 | -39.42 | $25.57 | 10406 |
| 2022-08-09 | -35.58 | $25.69 | 7505 |
| 2022-08-08 | -28.85 | $25.90 | 18209 |
| 2022-08-05 | -18.91 | $26.21 | 23900 |
| 2022-08-04 | -5.77 | $26.62 | 36546 |
| 2022-08-03 | -1.28 | $26.76 | 30900 |
| 2022-08-02 | -1.75 | $26.49 | 39500 |
| 2022-08-01 | -3.35 | $25.70 | 14200 |
| 2022-07-29 | -10.73 | $25.51 | 49500 |
| 2022-07-28 | -4.52 | $25.16 | 15300 |
| 2022-07-27 | -5.41 | $24.73 | 10700 |
| 2022-07-26 | -17.12 | $24.60 | 11000 |
| 2022-07-25 | -8.11 | $24.70 | 11500 |
| 2022-07-22 | -8.11 | $24.70 | 11103 |
| 2022-07-21 | -36.45 | $24.36 | 7732 |
| 2022-07-20 | -49.07 | $24.22 | 14100 |
| 2022-07-19 | -44.74 | $24.24 | 22100 |
| 2022-07-18 | -57.50 | $24.06 | 29721 |
| 2022-07-15 | -62.50 | $24.00 | 5800 |
| 2022-07-14 | -82.50 | $23.76 | 16400 |
| 2022-07-13 | -80.00 | $23.79 | 27644 |
| 2022-07-12 | -50.00 | $24.15 | 8212 |
| 2022-07-11 | -51.05 | $24.25 | 6300 |
| 2022-07-08 | -61.86 | $24.29 | 9700 |
| 2022-07-07 | -65.46 | $24.22 | 17600 |
| 2022-07-06 | -64.81 | $24.31 | 9300 |
| 2022-07-05 | -64.81 | $24.31 | 10343 |
| 2022-07-01 | -51.85 | $24.59 | 10300 |
| 2022-06-30 | -61.57 | $24.38 | 29900 |
| 2022-06-29 | -55.41 | $24.58 | 5910 |
| 2022-06-28 | -53.72 | $24.67 | 22700 |
| 2022-06-27 | -60.49 | $24.51 | 12500 |
| 2022-06-24 | -65.02 | $24.40 | 13043 |
| 2022-06-23 | -78.60 | $24.07 | 22946 |
| 2022-06-22 | -83.95 | $23.94 | 13000 |
| 2022-06-21 | -89.71 | $23.80 | 20700 |
| 2022-06-17 | -100.00 | $23.55 | 22600 |
| 2022-06-16 | -95.36 | $23.72 | 14821 |
| 2022-06-15 | -80.17 | $24.08 | 17007 |
| 2022-06-14 | -93.13 | $23.81 | 20000 |
| 2022-06-13 | -88.43 | $24.07 | 19705 |
| 2022-06-10 | -58.29 | $24.82 | 41803 |
| 2022-06-09 | -54.77 | $24.89 | 18502 |
| 2022-06-08 | -32.16 | $25.34 | 12526 |
| 2022-06-07 | -26.63 | $25.45 | 14638 |
| 2022-06-06 | -27.14 | $25.44 | 9100 |
| 2022-06-03 | -31.66 | $25.35 | 16300 |
| 2022-06-02 | -41.71 | $25.15 | 33701 |
| 2022-06-01 | -26.13 | $25.46 | 5121 |
| 2022-05-31 | -12.06 | $25.74 | 53921 |
| 2022-05-27 | -2.01 | $25.94 | 10900 |
| 2022-05-26 | -22.45 | $25.51 | 15400 |
| 2022-05-25 | -32.14 | $25.32 | 10600 |
| 2022-05-24 | -71.43 | $24.55 | 8403 |
| 2022-05-23 | -77.04 | $24.44 | 9413 |
| 2022-05-20 | -77.55 | $24.43 | 9802 |
| 2022-05-19 | -68.37 | $24.61 | 10226 |
| 2022-05-18 | -62.76 | $24.72 | 17700 |
| 2022-05-17 | -77.55 | $24.43 | 19800 |
| 2022-05-16 | -72.96 | $24.52 | 21445 |
| 2022-05-13 | -95.83 | $24.11 | 33318 |
| 2022-05-12 | -91.61 | $24.64 | 22733 |
| 2022-05-11 | -74.59 | $25.04 | 40700 |
| 2022-05-10 | -83.61 | $24.93 | 33509 |
| 2022-05-09 | -98.21 | $24.85 | 19742 |
| 2022-05-06 | -83.18 | $25.06 | 22600 |
| 2022-05-05 | -56.07 | $25.35 | 8400 |
| 2022-05-04 | -45.37 | $25.47 | 19501 |
| 2022-05-03 | -40.48 | $25.63 | 30138 |
| 2022-05-02 | -54.86 | $25.53 | 20700 |
| 2022-04-29 | -50.00 | $25.60 | 60502 |
| 2022-04-28 | -54.61 | $25.57 | 47200 |
| 2022-04-27 | -92.76 | $24.99 | 30022 |
| 2022-04-26 | -90.74 | $25.42 | 73900 |
| 2022-04-25 | -87.96 | $25.45 | 25537 |
| 2022-04-22 | -87.04 | $25.46 | 8100 |
| 2022-04-21 | -86.36 | $25.47 | 31809 |
| 2022-04-20 | -89.09 | $25.44 | 8000 |
| 2022-04-19 | -87.27 | $25.46 | 14532 |
| 2022-04-18 | -96.36 | $25.36 | 18506 |
| 2022-04-14 | -91.51 | $25.45 | 12420 |
| 2022-04-13 | -79.44 | $25.58 | 55300 |
| 2022-04-12 | -88.79 | $25.48 | 15636 |
| 2022-04-11 | -100.00 | $25.46 | 56409 |
| 2022-04-08 | -56.45 | $25.73 | 44300 |
| 2022-04-07 | -72.52 | $25.55 | 9849 |
| 2022-04-06 | -67.18 | $25.62 | 15444 |
| 2022-04-05 | -63.36 | $25.67 | 11100 |
| 2022-04-04 | -24.43 | $26.18 | 23400 |
| 2022-04-01 | -27.48 | $26.14 | 5900 |
| 2022-03-31 | -35.44 | $26.21 | 61500 |
| 2022-03-30 | -36.48 | $26.20 | 12700 |
| 2022-03-29 | -41.28 | $26.20 | 43539 |
| 2022-03-28 | -59.28 | $25.98 | 31029 |
| 2022-03-25 | -67.53 | $25.82 | 13900 |
| 2022-03-24 | -53.61 | $26.09 | 57823 |
| 2022-03-23 | -68.56 | $25.80 | 10800 |
| 2022-03-22 | -64.95 | $25.87 | 10600 |
| 2022-03-21 | -63.92 | $25.89 | 8341 |
| 2022-03-18 | -59.79 | $25.97 | 63137 |
| 2022-03-17 | -51.55 | $26.13 | 138400 |
| 2022-03-16 | -60.82 | $25.95 | 74900 |
| 2022-03-15 | -81.96 | $25.54 | 15200 |
| 2022-03-14 | -86.08 | $25.46 | 38028 |
| 2022-03-11 | -63.48 | $26.00 | 66700 |
| 2022-03-10 | -46.39 | $26.23 | 10000 |
| 2022-03-09 | -49.48 | $26.17 | 26310 |
| 2022-03-08 | -55.15 | $26.06 | 17800 |
| 2022-03-07 | -53.09 | $26.10 | 19339 |
| 2022-03-04 | -41.24 | $26.33 | 23926 |
| 2022-03-03 | -31.96 | $26.51 | 30247 |
| 2022-03-02 | -22.68 | $26.69 | 157500 |
| 2022-03-01 | -11.34 | $26.91 | 21207 |
| 2022-02-28 | -14.20 | $26.70 | 44322 |
| 2022-02-25 | -17.61 | $26.64 | 24600 |
| 2022-02-24 | -19.44 | $26.64 | 14146 |
| 2022-02-23 | -21.58 | $26.68 | 10809 |
| 2022-02-22 | -23.16 | $26.65 | 18340 |
| 2022-02-18 | -20.53 | $26.70 | 8327 |
| 2022-02-17 | -26.32 | $26.59 | 31700 |
| 2022-02-16 | -41.05 | $26.31 | 25410 |
| 2022-02-15 | -36.32 | $26.40 | 23700 |
| 2022-02-14 | -52.63 | $26.09 | 15522 |
| 2022-02-11 | -57.37 | $26.00 | 31600 |
| 2022-02-10 | -47.89 | $26.18 | 24202 |
| 2022-02-09 | -71.76 | $26.48 | 18200 |
| 2022-02-08 | -93.02 | $26.30 | 14100 |
| 2022-02-07 | -82.19 | $26.50 | 9000 |
| 2022-02-04 | -87.67 | $26.46 | 15900 |
| 2022-02-03 | -47.95 | $26.75 | 11201 |
| 2022-02-02 | -30.26 | $26.90 | 44812 |
| 2022-02-01 | -52.94 | $26.77 | 12820 |
| 2022-01-31 | -60.64 | $26.74 | 13338 |
| 2022-01-28 | -73.40 | $26.62 | 30418 |
| 2022-01-27 | -70.21 | $26.65 | 21400 |
| 2022-01-26 | -94.03 | $26.68 | 129400 |
| 2022-01-25 | -55.22 | $26.94 | 13008 |
| 2022-01-24 | -57.53 | $26.95 | 14247 |
| 2022-01-21 | -70.67 | $26.93 | 14439 |
| 2022-01-20 | -80.00 | $26.86 | 9700 |
| 2022-01-19 | -72.00 | $26.92 | 13917 |
| 2022-01-18 | -77.33 | $26.88 | 12733 |
| 2022-01-14 | -57.33 | $27.03 | 9100 |
| 2022-01-13 | -62.67 | $26.99 | 18015 |
| 2022-01-12 | -82.67 | $26.84 | 29441 |
| 2022-01-11 | -66.67 | $26.96 | 25400 |
| 2022-01-10 | -78.05 | $26.89 | 30221 |
| 2022-01-07 | -77.89 | $26.92 | 10000 |
| 2022-01-06 | -77.32 | $26.93 | 22643 |
| 2022-01-05 | -89.80 | $26.81 | 29441 |
| 2022-01-04 | -92.39 | $26.95 | 14700 |
| 2022-01-03 | -72.83 | $27.13 | 27347 |
| 2021-12-31 | -65.22 | $27.20 | 22133 |
| 2021-12-30 | -69.57 | $27.16 | 5626 |
| 2021-12-29 | -79.17 | $27.08 | 8501 |
| 2021-12-28 | -83.33 | $27.04 | 26000 |
| 2021-12-27 | -84.38 | $27.03 | 17100 |
| 2021-12-23 | -58.33 | $27.28 | 11700 |
| 2021-12-22 | -70.59 | $27.18 | 11614 |
| 2021-12-21 | -78.43 | $27.10 | 11100 |
| 2021-12-20 | -86.27 | $27.02 | 21726 |
| 2021-12-17 | -90.10 | $26.99 | 12300 |
| 2021-12-16 | -92.08 | $26.97 | 13729 |
| 2021-12-15 | -100.00 | $26.89 | 37200 |
| 2021-12-14 | -100.00 | $26.91 | 19900 |
| 2021-12-13 | -48.75 | $27.51 | 31925 |
| 2021-12-10 | -73.75 | $27.31 | 13400 |
| 2021-12-09 | -42.50 | $27.56 | 8500 |
| 2021-12-08 | -59.26 | $27.43 | 11628 |
| 2021-12-07 | -40.96 | $27.59 | 9804 |
| 2021-12-06 | -53.13 | $27.55 | 7300 |
| 2021-12-03 | -53.27 | $27.60 | 8242 |
| 2021-12-02 | -53.27 | $27.60 | 8100 |
| 2021-12-01 | -48.60 | $27.65 | 93100 |
| 2021-11-30 | -48.62 | $27.66 | 38844 |
| 2021-11-29 | -56.03 | $27.61 | 11139 |
| 2021-11-26 | -59.48 | $27.57 | 8216 |
| 2021-11-24 | -47.41 | $27.71 | 19924 |
| 2021-11-23 | -48.28 | $27.70 | 11006 |
| 2021-11-22 | -48.72 | $27.70 | 20600 |
| 2021-11-19 | -53.85 | $27.64 | 20000 |
| 2021-11-18 | -64.10 | $27.52 | 11443 |
| 2021-11-17 | -85.47 | $27.27 | 10548 |
| 2021-11-16 | -86.32 | $27.26 | 9600 |
| 2021-11-15 | -93.64 | $27.24 | 6505 |
| 2021-11-12 | -96.88 | $27.34 | 8600 |
| 2021-11-11 | -94.79 | $27.36 | 9829 |
| 2021-11-10 | -89.61 | $27.58 | 14643 |
| 2021-11-09 | -51.43 | $27.91 | 94300 |
| 2021-11-08 | -44.05 | $27.90 | 10500 |
| 2021-11-05 | -34.69 | $27.93 | 17520 |
| 2021-11-04 | -25.96 | $28.00 | 17100 |
| 2021-11-03 | -22.12 | $28.04 | 9600 |
| 2021-11-02 | -27.05 | $27.94 | 10615 |
| 2021-11-01 | -36.07 | $27.83 | 27400 |
| 2021-10-29 | -27.87 | $27.93 | 11700 |
| 2021-10-28 | -18.85 | $28.04 | 6409 |
| 2021-10-27 | -15.57 | $28.08 | 15343 |
| 2021-10-26 | -24.59 | $27.97 | 7208 |
| 2021-10-25 | -19.49 | $28.00 | 11000 |
| 2021-10-22 | -22.88 | $27.96 | 7327 |
| 2021-10-21 | -16.10 | $28.04 | 8200 |
| 2021-10-20 | -33.90 | $27.83 | 19600 |
| 2021-10-19 | -14.41 | $28.06 | 21900 |
| 2021-10-18 | -23.93 | $27.94 | 10317 |
| 2021-10-15 | -45.30 | $27.69 | 16807 |
| 2021-10-14 | -29.06 | $27.88 | 32221 |
| 2021-10-13 | -19.80 | $27.86 | 14800 |
| 2021-10-12 | -31.25 | $27.71 | 4836 |
| 2021-10-11 | -66.67 | $27.37 | 4333 |
| 2021-10-08 | -75.63 | $27.34 | 17426 |
| 2021-10-07 | -84.03 | $27.24 | 9400 |
| 2021-10-06 | -83.33 | $27.25 | 5000 |
| 2021-10-05 | -94.74 | $27.17 | 9500 |
| 2021-10-04 | -88.99 | $27.31 | 10000 |
| 2021-10-01 | -44.04 | $27.80 | 11704 |
| 2021-09-30 | -55.05 | $27.68 | 80205 |
| 2021-09-29 | -33.95 | $27.91 | 12613 |
| 2021-09-28 | -66.97 | $27.55 | 21100 |
| 2021-09-27 | -56.34 | $27.88 | 10824 |
| 2021-09-24 | -67.61 | $27.80 | 9500 |
| 2021-09-23 | -69.01 | $27.79 | 21000 |
| 2021-09-22 | -56.34 | $27.88 | 11900 |
| 2021-09-21 | -95.77 | $27.60 | 8747 |
| 2021-09-20 | -85.92 | $27.67 | 12000 |
| 2021-09-17 | -78.87 | $27.72 | 9447 |
| 2021-09-16 | -78.87 | $27.72 | 10500 |
| 2021-09-15 | -97.18 | $27.59 | 10700 |
| 2021-09-14 | -97.01 | $27.63 | 8700 |
| 2021-09-13 | -54.29 | $28.09 | 6141 |
| 2021-09-10 | -22.86 | $28.20 | 13016 |
| 2021-09-09 | -66.67 | $28.05 | 16520 |
| 2021-09-08 | -61.54 | $28.07 | 10000 |
| 2021-09-07 | -58.54 | $28.09 | 5636 |
| 2021-09-03 | -34.55 | $28.28 | 6103 |
| 2021-09-02 | -49.09 | $28.20 | 17000 |
| 2021-09-01 | -54.55 | $28.17 | 12607 |
| 2021-08-31 | -85.45 | $28.00 | 56200 |
| 2021-08-30 | -54.55 | $28.17 | 14603 |
| 2021-08-27 | -49.09 | $28.20 | 12600 |
| 2021-08-26 | -63.16 | $28.11 | 5000 |
| 2021-08-25 | -47.37 | $28.20 | 9200 |
| 2021-08-24 | -56.14 | $28.15 | 15934 |
| 2021-08-23 | -56.14 | $28.15 | 4900 |
| 2021-08-20 | -56.14 | $28.15 | 14500 |
| 2021-08-19 | -57.89 | $28.14 | 10300 |
| 2021-08-18 | -92.98 | $27.94 | 110642 |
| 2021-08-17 | -47.37 | $28.20 | 10616 |
| 2021-08-16 | -47.37 | $28.20 | 15630 |
| 2021-08-13 | -50.88 | $28.18 | 12023 |
| 2021-08-12 | -85.96 | $27.98 | 33645 |
| 2021-08-11 | -71.93 | $28.06 | 8810 |
| 2021-08-10 | -74.14 | $28.04 | 6536 |
| 2021-08-09 | -43.55 | $28.20 | 8500 |
| 2021-08-06 | 0.00 | $28.44 | 12719 |
| 2021-08-05 | -29.23 | $28.31 | 12037 |
| 2021-08-04 | -56.52 | $28.15 | 10141 |
| 2021-08-03 | -72.46 | $28.04 | 21648 |
| 2021-08-02 | -78.26 | $28.00 | 14028 |
| 2021-07-30 | -82.61 | $27.97 | 16503 |
| 2021-07-29 | -85.51 | $27.95 | 15822 |
| 2021-07-28 | -71.01 | $28.05 | 9734 |
| 2021-07-27 | -71.01 | $28.05 | 11000 |
| 2021-07-26 | -50.72 | $28.19 | 13240 |
| 2021-07-23 | -57.97 | $28.14 | 9500 |
| 2021-07-22 | -78.26 | $28.00 | 9646 |
| 2021-07-21 | -34.78 | $28.30 | 9140 |
| 2021-07-20 | -50.72 | $28.19 | 15500 |
| 2021-07-19 | -59.42 | $28.13 | 12831 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
20.02
2026-07-16
Close Price
$25.50
Vol: 101
Average Directional Index - Detailed Analysis
Minimum
7.35
Average
20.09
Maximum
69.62
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.02 | $25.50 | 101 |
| 2026-07-15 | 20.33 | $25.50 | 15500 |
| 2026-07-14 | 20.65 | $25.51 | 6500 |
| 2026-07-13 | 20.58 | $25.50 | 14018 |
| 2026-07-10 | 20.50 | $25.46 | 15500 |
| 2026-07-09 | 20.42 | $25.50 | 7600 |
| 2026-07-08 | 19.93 | $25.49 | 5720 |
| 2026-07-07 | 19.28 | $25.52 | 6919 |
| 2026-07-06 | 18.63 | $25.52 | 8964 |
| 2026-07-02 | 17.81 | $25.43 | 6936 |
| 2026-07-01 | 16.95 | $25.50 | 11900 |
| 2026-06-30 | 16.48 | $25.49 | 296321 |
| 2026-06-29 | 15.98 | $25.51 | 15600 |
| 2026-06-26 | 15.63 | $25.56 | 13500 |
| 2026-06-25 | 15.26 | $25.54 | 52617 |
| 2026-06-24 | 14.87 | $25.55 | 101413 |
| 2026-06-23 | 14.46 | $25.35 | 11400 |
| 2026-06-22 | 13.23 | $25.39 | 16922 |
| 2026-06-18 | 11.96 | $25.51 | 13800 |
| 2026-06-17 | 11.05 | $25.59 | 6307 |
| 2026-06-16 | 10.21 | $25.56 | 12800 |
| 2026-06-15 | 9.32 | $25.62 | 16400 |
| 2026-06-12 | 8.57 | $26.08 | 5849 |
| 2026-06-11 | 8.56 | $26.01 | 16914 |
| 2026-06-10 | 8.97 | $26.05 | 62608 |
| 2026-06-09 | 9.41 | $25.99 | 42603 |
| 2026-06-08 | 9.86 | $25.97 | 13800 |
| 2026-06-05 | 10.06 | $26.03 | 50233 |
| 2026-06-04 | 10.26 | $25.98 | 74600 |
| 2026-06-03 | 10.47 | $25.98 | 12200 |
| 2026-06-02 | 10.92 | $26.03 | 26302 |
| 2026-06-01 | 11.46 | $25.98 | 17200 |
| 2026-05-29 | 11.62 | $25.95 | 16400 |
| 2026-05-28 | 11.91 | $26.04 | 5700 |
| 2026-05-27 | 12.49 | $26.01 | 17400 |
| 2026-05-26 | 13.09 | $26.07 | 6900 |
| 2026-05-22 | 13.52 | $26.11 | 5211 |
| 2026-05-21 | 13.98 | $26.10 | 10509 |
| 2026-05-20 | 14.46 | $26.20 | 10800 |
| 2026-05-19 | 14.35 | $26.11 | 7943 |
| 2026-05-18 | 14.84 | $26.06 | 6700 |
| 2026-05-15 | 15.35 | $26.09 | 25815 |
| 2026-05-14 | 15.90 | $25.98 | 166500 |
| 2026-05-13 | 16.25 | $26.19 | 3600 |
| 2026-05-12 | 15.80 | $26.18 | 24800 |
| 2026-05-11 | 15.33 | $26.24 | 16400 |
| 2026-05-08 | 14.11 | $26.32 | 10900 |
| 2026-05-07 | 12.82 | $26.11 | 7800 |
| 2026-05-06 | 12.65 | $26.11 | 9100 |
| 2026-05-05 | 12.47 | $26.04 | 4905 |
| 2026-05-04 | 12.28 | $26.08 | 5300 |
| 2026-05-01 | 12.02 | $26.08 | 4400 |
| 2026-04-30 | 11.75 | $26.13 | 14400 |
| 2026-04-29 | 11.62 | $25.96 | 4600 |
| 2026-04-28 | 11.78 | $25.96 | 5036 |
| 2026-04-27 | 12.16 | $25.96 | 4721 |
| 2026-04-24 | 12.23 | $25.97 | 6300 |
| 2026-04-23 | 12.30 | $25.89 | 10600 |
| 2026-04-22 | 12.61 | $25.80 | 154645 |
| 2026-04-21 | 13.07 | $25.77 | 15329 |
| 2026-04-20 | 13.64 | $25.89 | 14946 |
| 2026-04-17 | 13.94 | $25.97 | 13908 |
| 2026-04-16 | 14.07 | $25.95 | 14143 |
| 2026-04-15 | 14.28 | $26.03 | 40900 |
| 2026-04-14 | 14.17 | $26.11 | 49400 |
| 2026-04-13 | 14.00 | $26.05 | 8900 |
| 2026-04-10 | 14.59 | $26.18 | 9643 |
| 2026-04-09 | 14.72 | $26.12 | 10100 |
| 2026-04-08 | 14.85 | $26.11 | 5400 |
| 2026-04-07 | 15.07 | $26.04 | 6404 |
| 2026-04-06 | 15.71 | $26.03 | 10816 |
| 2026-04-02 | 16.47 | $26.00 | 19829 |
| 2026-04-01 | 17.28 | $26.01 | 30349 |
| 2026-03-31 | 17.81 | $26.08 | 646300 |
| 2026-03-30 | 18.38 | $25.66 | 17700 |
| 2026-03-27 | 17.82 | $25.59 | 27200 |
| 2026-03-26 | 17.24 | $25.70 | 28100 |
| 2026-03-25 | 16.62 | $25.70 | 16738 |
| 2026-03-24 | 16.23 | $25.65 | 40528 |
| 2026-03-23 | 15.81 | $25.61 | 22800 |
| 2026-03-20 | 15.37 | $25.59 | 629500 |
| 2026-03-19 | 14.91 | $25.62 | 285400 |
| 2026-03-18 | 14.87 | $25.73 | 5500 |
| 2026-03-17 | 15.06 | $25.84 | 13627 |
| 2026-03-16 | 15.27 | $25.71 | 14219 |
| 2026-03-13 | 14.64 | $25.74 | 20514 |
| 2026-03-12 | 13.63 | $26.15 | 17330 |
| 2026-03-11 | 13.81 | $26.10 | 11800 |
| 2026-03-10 | 14.34 | $26.00 | 15536 |
| 2026-03-09 | 15.05 | $26.02 | 8000 |
| 2026-03-06 | 15.82 | $25.94 | 19926 |
| 2026-03-05 | 16.10 | $26.00 | 5616 |
| 2026-03-04 | 16.49 | $26.03 | 6500 |
| 2026-03-03 | 16.90 | $25.91 | 11300 |
| 2026-03-02 | 17.69 | $25.92 | 22626 |
| 2026-02-27 | 18.16 | $25.74 | 99323 |
| 2026-02-26 | 18.66 | $25.91 | 2900 |
| 2026-02-25 | 18.81 | $25.89 | 7016 |
| 2026-02-24 | 18.97 | $25.90 | 8300 |
| 2026-02-23 | 19.14 | $25.94 | 9242 |
| 2026-02-20 | 18.99 | $25.94 | 4700 |
| 2026-02-19 | 18.85 | $25.98 | 8747 |
| 2026-02-18 | 19.28 | $25.98 | 7100 |
| 2026-02-17 | 19.53 | $25.97 | 16021 |
| 2026-02-13 | 19.87 | $25.88 | 10300 |
| 2026-02-12 | 20.22 | $25.98 | 6834 |
| 2026-02-11 | 20.31 | $25.99 | 5500 |
| 2026-02-10 | 20.40 | $25.85 | 8835 |
| 2026-02-09 | 20.57 | $25.88 | 9800 |
| 2026-02-06 | 20.99 | $25.91 | 9700 |
| 2026-02-05 | 21.09 | $25.81 | 9300 |
| 2026-02-04 | 21.19 | $25.90 | 6300 |
| 2026-02-03 | 21.04 | $25.92 | 8343 |
| 2026-02-02 | 20.70 | $25.88 | 7100 |
| 2026-01-30 | 20.55 | $25.86 | 11800 |
| 2026-01-29 | 20.12 | $25.84 | 7500 |
| 2026-01-28 | 19.68 | $25.85 | 6521 |
| 2026-01-27 | 18.86 | $25.88 | 5100 |
| 2026-01-26 | 18.00 | $25.93 | 8500 |
| 2026-01-23 | 16.75 | $25.92 | 8100 |
| 2026-01-22 | 15.43 | $25.88 | 24000 |
| 2026-01-21 | 14.19 | $25.90 | 84100 |
| 2026-01-20 | 12.87 | $25.60 | 20132 |
| 2026-01-16 | 13.24 | $25.56 | 4747 |
| 2026-01-15 | 13.06 | $25.60 | 5020 |
| 2026-01-14 | 12.87 | $25.58 | 9009 |
| 2026-01-13 | 13.03 | $25.58 | 6600 |
| 2026-01-12 | 13.27 | $25.56 | 11800 |
| 2026-01-09 | 13.53 | $25.55 | 12345 |
| 2026-01-08 | 13.72 | $25.54 | 4530 |
| 2026-01-07 | 13.92 | $25.58 | 8000 |
| 2026-01-06 | 14.05 | $25.55 | 15048 |
| 2026-01-05 | 14.50 | $25.58 | 9300 |
| 2026-01-02 | 14.97 | $25.58 | 41500 |
| 2025-12-31 | 15.47 | $25.45 | 466933 |
| 2025-12-30 | 16.23 | $25.55 | 175522 |
| 2025-12-29 | 16.72 | $25.55 | 41316 |
| 2025-12-26 | 17.46 | $25.50 | 16000 |
| 2025-12-24 | 18.18 | $25.53 | 10515 |
| 2025-12-23 | 18.62 | $25.59 | 33043 |
| 2025-12-22 | 18.95 | $25.65 | 31100 |
| 2025-12-19 | 19.30 | $25.55 | 32404 |
| 2025-12-18 | 20.03 | $25.57 | 18200 |
| 2025-12-17 | 21.06 | $25.60 | 20011 |
| 2025-12-16 | 22.15 | $25.55 | 79000 |
| 2025-12-15 | 23.30 | $25.51 | 20040 |
| 2025-12-12 | 23.87 | $25.86 | 13600 |
| 2025-12-11 | 23.14 | $25.89 | 16449 |
| 2025-12-10 | 22.38 | $25.80 | 10028 |
| 2025-12-09 | 21.57 | $25.83 | 34200 |
| 2025-12-08 | 20.62 | $25.78 | 8833 |
| 2025-12-05 | 20.04 | $25.79 | 10100 |
| 2025-12-04 | 19.43 | $25.78 | 10735 |
| 2025-12-03 | 18.84 | $25.72 | 10400 |
| 2025-12-02 | 18.47 | $25.73 | 24700 |
| 2025-12-01 | 18.09 | $25.74 | 13800 |
| 2025-11-28 | 17.99 | $25.70 | 47946 |
| 2025-11-26 | 17.95 | $25.70 | 13615 |
| 2025-11-25 | 17.90 | $25.72 | 9600 |
| 2025-11-24 | 17.91 | $25.70 | 5718 |
| 2025-11-21 | 17.54 | $25.76 | 9400 |
| 2025-11-20 | 17.15 | $25.73 | 11500 |
| 2025-11-19 | 16.88 | $25.73 | 8700 |
| 2025-11-18 | 16.59 | $25.68 | 5700 |
| 2025-11-17 | 16.15 | $25.76 | 3200 |
| 2025-11-14 | 15.43 | $25.79 | 4200 |
| 2025-11-13 | 14.85 | $25.70 | 12700 |
| 2025-11-12 | 14.24 | $25.81 | 3900 |
| 2025-11-11 | 13.42 | $25.77 | 1502 |
| 2025-11-10 | 12.95 | $25.69 | 2825 |
| 2025-11-07 | 12.74 | $25.72 | 6731 |
| 2025-11-06 | 12.52 | $25.70 | 15400 |
| 2025-11-05 | 12.68 | $25.70 | 12421 |
| 2025-11-04 | 12.85 | $25.67 | 4300 |
| 2025-11-03 | 13.20 | $25.67 | 16500 |
| 2025-10-31 | 13.57 | $25.61 | 25900 |
| 2025-10-30 | 14.00 | $25.64 | 5700 |
| 2025-10-29 | 14.61 | $25.62 | 5014 |
| 2025-10-28 | 15.18 | $25.66 | 9442 |
| 2025-10-27 | 15.60 | $25.86 | 11000 |
| 2025-10-24 | 15.79 | $25.76 | 3405 |
| 2025-10-23 | 16.16 | $25.68 | 7501 |
| 2025-10-22 | 16.55 | $25.79 | 6500 |
| 2025-10-21 | 16.44 | $25.84 | 6900 |
| 2025-10-20 | 16.59 | $25.88 | 5747 |
| 2025-10-17 | 16.28 | $25.85 | 6309 |
| 2025-10-16 | 16.28 | $25.70 | 6700 |
| 2025-10-15 | 16.35 | $25.66 | 3120 |
| 2025-10-14 | 16.42 | $25.74 | 2700 |
| 2025-10-13 | 16.59 | $25.71 | 3200 |
| 2025-10-10 | 16.43 | $25.61 | 17000 |
| 2025-10-09 | 16.26 | $25.59 | 4123 |
| 2025-10-08 | 16.89 | $25.64 | 189800 |
| 2025-10-07 | 17.26 | $25.80 | 6007 |
| 2025-10-06 | 17.20 | $25.75 | 5235 |
| 2025-10-03 | 17.41 | $25.63 | 5400 |
| 2025-10-02 | 17.92 | $25.59 | 5647 |
| 2025-10-01 | 18.45 | $25.60 | 27603 |
| 2025-09-30 | 18.67 | $25.50 | 100100 |
| 2025-09-29 | 19.29 | $25.48 | 16517 |
| 2025-09-26 | 19.94 | $25.61 | 236825 |
| 2025-09-25 | 20.00 | $25.63 | 9200 |
| 2025-09-24 | 20.07 | $25.63 | 11100 |
| 2025-09-23 | 20.05 | $25.67 | 15833 |
| 2025-09-22 | 20.02 | $25.67 | 15100 |
| 2025-09-19 | 20.00 | $25.64 | 26208 |
| 2025-09-18 | 20.25 | $25.53 | 9500 |
| 2025-09-17 | 20.76 | $25.56 | 18500 |
| 2025-09-16 | 21.28 | $25.36 | 13221 |
| 2025-09-15 | 22.07 | $25.35 | 15500 |
| 2025-09-12 | 22.89 | $25.85 | 14800 |
| 2025-09-11 | 22.37 | $25.87 | 13909 |
| 2025-09-10 | 21.95 | $25.81 | 14500 |
| 2025-09-09 | 21.50 | $25.70 | 31900 |
| 2025-09-08 | 21.54 | $25.70 | 10100 |
| 2025-09-05 | 21.70 | $25.69 | 11400 |
| 2025-09-04 | 21.86 | $25.73 | 17200 |
| 2025-09-03 | 22.07 | $25.76 | 13800 |
| 2025-09-02 | 22.28 | $25.68 | 24200 |
| 2025-08-29 | 22.78 | $25.51 | 102043 |
| 2025-08-28 | 23.38 | $25.65 | 18700 |
| 2025-08-27 | 23.24 | $25.64 | 20800 |
| 2025-08-26 | 23.10 | $25.70 | 39900 |
| 2025-08-25 | 22.59 | $25.70 | 14206 |
| 2025-08-22 | 21.90 | $25.79 | 10300 |
| 2025-08-21 | 21.21 | $25.75 | 6700 |
| 2025-08-20 | 20.67 | $25.68 | 18400 |
| 2025-08-19 | 19.95 | $25.70 | 135500 |
| 2025-08-18 | 19.20 | $25.70 | 11300 |
| 2025-08-15 | 18.66 | $25.65 | 14900 |
| 2025-08-14 | 18.10 | $25.64 | 7300 |
| 2025-08-13 | 17.77 | $25.70 | 12900 |
| 2025-08-12 | 17.45 | $25.63 | 6300 |
| 2025-08-11 | 17.12 | $25.68 | 6700 |
| 2025-08-08 | 16.69 | $25.93 | 3400 |
| 2025-08-07 | 16.24 | $25.64 | 6500 |
| 2025-08-06 | 16.07 | $25.69 | 8900 |
| 2025-08-05 | 15.80 | $25.76 | 5900 |
| 2025-08-04 | 15.20 | $25.87 | 18700 |
| 2025-08-01 | 14.25 | $25.83 | 33300 |
| 2025-07-31 | 13.24 | $26.13 | 61200 |
| 2025-07-30 | 12.26 | $25.62 | 5800 |
| 2025-07-29 | 12.49 | $25.61 | 10300 |
| 2025-07-28 | 12.76 | $25.49 | 9800 |
| 2025-07-25 | 13.34 | $25.42 | 4900 |
| 2025-07-24 | 13.82 | $25.44 | 4400 |
| 2025-07-23 | 14.51 | $25.46 | 11800 |
| 2025-07-22 | 15.14 | $25.58 | 5300 |
| 2025-07-21 | 15.44 | $25.52 | 12800 |
| 2025-07-18 | 15.75 | $25.80 | 9800 |
| 2025-07-17 | 15.74 | $25.68 | 9100 |
| 2025-07-16 | 16.15 | $25.79 | 12400 |
| 2025-07-15 | 16.04 | $25.75 | 14700 |
| 2025-07-14 | 16.13 | $25.68 | 15100 |
| 2025-07-11 | 16.30 | $25.74 | 14700 |
| 2025-07-10 | 16.22 | $25.74 | 8100 |
| 2025-07-09 | 16.13 | $25.57 | 10900 |
| 2025-07-08 | 16.39 | $25.59 | 14200 |
| 2025-07-07 | 16.66 | $25.45 | 43300 |
| 2025-07-03 | 16.95 | $26.13 | 41900 |
| 2025-07-02 | 16.17 | $25.63 | 39700 |
| 2025-07-01 | 16.52 | $25.60 | 15300 |
| 2025-06-30 | 17.12 | $25.16 | 242100 |
| 2025-06-27 | 17.69 | $25.12 | 43300 |
| 2025-06-26 | 17.68 | $25.29 | 10400 |
| 2025-06-25 | 18.06 | $25.25 | 26200 |
| 2025-06-24 | 18.45 | $25.34 | 11400 |
| 2025-06-23 | 19.04 | $25.34 | 13100 |
| 2025-06-20 | 19.67 | $25.30 | 429800 |
| 2025-06-18 | 20.33 | $25.25 | 26200 |
| 2025-06-17 | 20.50 | $25.29 | 25200 |
| 2025-06-16 | 21.10 | $25.25 | 23700 |
| 2025-06-13 | 21.64 | $25.20 | 24200 |
| 2025-06-12 | 22.22 | $25.62 | 13600 |
| 2025-06-11 | 21.95 | $25.69 | 4800 |
| 2025-06-10 | 21.60 | $25.53 | 11000 |
| 2025-06-09 | 21.58 | $25.51 | 6300 |
| 2025-06-06 | 21.38 | $25.60 | 5200 |
| 2025-06-05 | 20.63 | $25.65 | 14700 |
| 2025-06-04 | 19.84 | $25.54 | 6400 |
| 2025-06-03 | 19.41 | $25.60 | 17400 |
| 2025-06-02 | 18.97 | $25.52 | 5600 |
| 2025-05-30 | 18.60 | $25.59 | 135600 |
| 2025-05-29 | 17.67 | $25.60 | 13100 |
| 2025-05-28 | 16.82 | $25.60 | 10900 |
| 2025-05-27 | 15.95 | $25.47 | 16000 |
| 2025-05-23 | 15.63 | $25.48 | 5100 |
| 2025-05-22 | 15.29 | $25.31 | 18700 |
| 2025-05-21 | 15.30 | $25.35 | 4400 |
| 2025-05-20 | 15.21 | $25.50 | 6300 |
| 2025-05-19 | 14.55 | $25.53 | 6300 |
| 2025-05-16 | 13.92 | $25.48 | 6000 |
| 2025-05-15 | 13.42 | $25.43 | 12300 |
| 2025-05-14 | 13.05 | $25.27 | 7600 |
| 2025-05-13 | 13.19 | $25.30 | 14600 |
| 2025-05-12 | 13.34 | $25.25 | 84000 |
| 2025-05-09 | 13.96 | $25.22 | 35000 |
| 2025-05-08 | 14.30 | $25.16 | 26400 |
| 2025-05-07 | 14.65 | $25.17 | 30200 |
| 2025-05-06 | 14.93 | $25.17 | 50000 |
| 2025-05-05 | 14.97 | $25.16 | 33100 |
| 2025-05-02 | 14.91 | $25.17 | 5600 |
| 2025-05-01 | 15.19 | $25.12 | 7300 |
| 2025-04-30 | 15.49 | $25.15 | 9800 |
| 2025-04-29 | 16.03 | $25.16 | 59600 |
| 2025-04-28 | 16.60 | $25.15 | 404000 |
| 2025-04-25 | 17.20 | $25.07 | 7400 |
| 2025-04-24 | 17.83 | $25.20 | 5600 |
| 2025-04-23 | 18.73 | $25.26 | 6600 |
| 2025-04-22 | 19.67 | $25.15 | 8700 |
| 2025-04-21 | 19.99 | $25.07 | 8300 |
| 2025-04-17 | 20.19 | $25.07 | 3800 |
| 2025-04-16 | 20.24 | $25.05 | 89900 |
| 2025-04-15 | 20.30 | $25.04 | 155400 |
| 2025-04-14 | 20.11 | $25.00 | 38800 |
| 2025-04-11 | 19.83 | $25.00 | 94200 |
| 2025-04-10 | 19.53 | $24.97 | 60000 |
| 2025-04-09 | 19.45 | $25.32 | 213600 |
| 2025-04-08 | 19.37 | $24.95 | 20800 |
| 2025-04-07 | 18.48 | $24.80 | 33200 |
| 2025-04-04 | 17.14 | $25.21 | 90300 |
| 2025-04-03 | 16.35 | $25.10 | 36500 |
| 2025-04-02 | 15.62 | $25.22 | 109100 |
| 2025-04-01 | 15.46 | $25.26 | 21600 |
| 2025-03-31 | 15.42 | $25.20 | 129900 |
| 2025-03-28 | 15.37 | $25.35 | 12900 |
| 2025-03-27 | 15.82 | $25.34 | 22000 |
| 2025-03-26 | 16.28 | $25.45 | 10500 |
| 2025-03-25 | 16.81 | $25.51 | 74100 |
| 2025-03-24 | 17.69 | $25.76 | 3700 |
| 2025-03-21 | 17.64 | $25.78 | 4100 |
| 2025-03-20 | 17.59 | $25.66 | 5700 |
| 2025-03-19 | 17.22 | $25.72 | 83800 |
| 2025-03-18 | 16.83 | $25.72 | 7200 |
| 2025-03-17 | 16.99 | $25.61 | 10700 |
| 2025-03-14 | 17.58 | $25.47 | 27200 |
| 2025-03-13 | 18.20 | $25.81 | 52400 |
| 2025-03-12 | 17.60 | $25.87 | 15200 |
| 2025-03-11 | 16.98 | $25.64 | 19000 |
| 2025-03-10 | 16.63 | $25.60 | 17100 |
| 2025-03-07 | 16.81 | $25.57 | 23000 |
| 2025-03-06 | 17.01 | $25.61 | 20600 |
| 2025-03-05 | 17.22 | $25.57 | 17400 |
| 2025-03-04 | 17.62 | $25.62 | 18300 |
| 2025-03-03 | 17.95 | $25.80 | 4500 |
| 2025-02-28 | 17.45 | $25.85 | 16200 |
| 2025-02-27 | 16.58 | $25.90 | 16100 |
| 2025-02-26 | 15.66 | $26.00 | 20532 |
| 2025-02-25 | 14.83 | $25.82 | 13243 |
| 2025-02-24 | 13.96 | $25.78 | 5700 |
| 2025-02-21 | 14.09 | $25.65 | 12343 |
| 2025-02-20 | 13.96 | $25.66 | 6100 |
| 2025-02-19 | 14.06 | $25.66 | 6145 |
| 2025-02-18 | 13.90 | $25.66 | 5743 |
| 2025-02-14 | 13.72 | $25.58 | 4221 |
| 2025-02-13 | 13.98 | $25.56 | 240100 |
| 2025-02-12 | 14.26 | $25.57 | 6527 |
| 2025-02-11 | 14.02 | $25.62 | 7800 |
| 2025-02-10 | 13.78 | $25.62 | 3900 |
| 2025-02-07 | 13.59 | $25.47 | 5548 |
| 2025-02-06 | 13.69 | $25.48 | 7741 |
| 2025-02-05 | 13.83 | $25.45 | 5100 |
| 2025-02-04 | 13.98 | $25.48 | 8700 |
| 2025-02-03 | 13.78 | $25.44 | 18400 |
| 2025-01-31 | 14.05 | $25.30 | 31200 |
| 2025-01-30 | 14.35 | $25.58 | 7400 |
| 2025-01-29 | 14.46 | $25.53 | 7121 |
| 2025-01-28 | 14.58 | $25.43 | 5316 |
| 2025-01-27 | 14.70 | $25.60 | 10300 |
| 2025-01-24 | 14.29 | $25.49 | 4800 |
| 2025-01-23 | 14.07 | $25.41 | 9824 |
| 2025-01-22 | 13.88 | $25.38 | 6124 |
| 2025-01-21 | 13.68 | $25.36 | 10424 |
| 2025-01-17 | 13.47 | $25.29 | 9217 |
| 2025-01-16 | 13.98 | $25.28 | 7542 |
| 2025-01-15 | 14.51 | $25.23 | 7400 |
| 2025-01-14 | 14.86 | $25.18 | 8500 |
| 2025-01-13 | 15.23 | $25.16 | 16432 |
| 2025-01-10 | 15.30 | $25.18 | 17234 |
| 2025-01-08 | 15.42 | $25.19 | 22000 |
| 2025-01-07 | 14.86 | $25.21 | 14516 |
| 2025-01-06 | 14.28 | $25.24 | 10900 |
| 2025-01-03 | 13.99 | $25.25 | 12300 |
| 2025-01-02 | 13.68 | $25.27 | 12833 |
| 2024-12-31 | 12.96 | $25.22 | 136800 |
| 2024-12-30 | 12.21 | $25.49 | 31442 |
| 2024-12-27 | 12.19 | $25.40 | 13831 |
| 2024-12-26 | 12.26 | $25.37 | 7900 |
| 2024-12-24 | 12.33 | $25.31 | 14115 |
| 2024-12-23 | 12.04 | $25.35 | 13200 |
| 2024-12-20 | 11.74 | $25.46 | 7412 |
| 2024-12-19 | 11.42 | $25.35 | 26700 |
| 2024-12-18 | 10.73 | $25.38 | 26700 |
| 2024-12-17 | 10.03 | $25.52 | 15300 |
| 2024-12-16 | 9.30 | $25.42 | 11600 |
| 2024-12-13 | 8.53 | $25.26 | 30500 |
| 2024-12-12 | 7.35 | $25.71 | 17300 |
| 2024-12-11 | 7.67 | $25.78 | 32600 |
| 2024-12-10 | 8.04 | $25.66 | 9129 |
| 2024-12-09 | 8.44 | $25.78 | 10700 |
| 2024-12-06 | 8.85 | $25.83 | 11400 |
| 2024-12-05 | 8.93 | $25.77 | 7326 |
| 2024-12-04 | 8.92 | $25.85 | 23614 |
| 2024-12-03 | 9.03 | $25.64 | 13524 |
| 2024-12-02 | 9.25 | $25.64 | 14000 |
| 2024-11-29 | 9.47 | $25.54 | 120400 |
| 2024-11-27 | 9.40 | $25.64 | 12805 |
| 2024-11-26 | 9.32 | $25.57 | 48513 |
| 2024-11-25 | 9.24 | $25.70 | 5403 |
| 2024-11-22 | 9.22 | $25.77 | 16303 |
| 2024-11-21 | 8.79 | $25.78 | 9511 |
| 2024-11-20 | 8.35 | $25.76 | 9932 |
| 2024-11-19 | 8.13 | $25.83 | 22000 |
| 2024-11-18 | 7.45 | $25.71 | 9206 |
| 2024-11-15 | 7.53 | $25.69 | 42919 |
| 2024-11-14 | 7.61 | $25.70 | 9630 |
| 2024-11-13 | 7.74 | $25.58 | 13300 |
| 2024-11-12 | 7.71 | $25.75 | 8029 |
| 2024-11-11 | 7.56 | $25.70 | 9204 |
| 2024-11-08 | 7.40 | $25.65 | 42400 |
| 2024-11-07 | 7.48 | $25.66 | 6500 |
| 2024-11-06 | 7.61 | $25.68 | 8843 |
| 2024-11-05 | 7.59 | $25.67 | 28701 |
| 2024-11-04 | 7.71 | $25.66 | 16704 |
| 2024-11-01 | 7.62 | $25.64 | 19600 |
| 2024-10-31 | 7.53 | $25.69 | 61900 |
| 2024-10-30 | 7.43 | $25.66 | 5700 |
| 2024-10-29 | 7.79 | $25.65 | 10019 |
| 2024-10-28 | 8.15 | $25.63 | 5105 |
| 2024-10-25 | 8.39 | $25.56 | 5100 |
| 2024-10-24 | 8.72 | $25.60 | 46518 |
| 2024-10-23 | 9.08 | $25.66 | 7532 |
| 2024-10-22 | 9.35 | $25.57 | 5817 |
| 2024-10-21 | 9.74 | $25.61 | 15000 |
| 2024-10-18 | 10.16 | $25.64 | 7700 |
| 2024-10-17 | 10.49 | $25.64 | 8730 |
| 2024-10-16 | 10.84 | $25.71 | 99742 |
| 2024-10-15 | 10.92 | $25.67 | 8215 |
| 2024-10-14 | 11.29 | $25.57 | 17300 |
| 2024-10-11 | 11.83 | $25.65 | 429100 |
| 2024-10-10 | 12.38 | $25.56 | 18000 |
| 2024-10-09 | 12.98 | $25.60 | 54800 |
| 2024-10-08 | 13.61 | $25.59 | 5019 |
| 2024-10-07 | 14.04 | $25.52 | 14429 |
| 2024-10-04 | 14.49 | $25.51 | 9900 |
| 2024-10-03 | 15.04 | $25.62 | 9708 |
| 2024-10-02 | 15.71 | $25.59 | 20936 |
| 2024-10-01 | 16.40 | $25.64 | 42231 |
| 2024-09-30 | 17.14 | $25.99 | 603400 |
| 2024-09-27 | 16.68 | $26.47 | 125021 |
| 2024-09-26 | 16.19 | $25.97 | 45619 |
| 2024-09-25 | 16.67 | $25.92 | 50100 |
| 2024-09-24 | 17.47 | $25.94 | 48000 |
| 2024-09-23 | 18.19 | $25.89 | 45400 |
| 2024-09-20 | 18.94 | $25.89 | 48200 |
| 2024-09-19 | 19.73 | $25.96 | 52000 |
| 2024-09-18 | 20.36 | $26.00 | 40217 |
| 2024-09-17 | 21.03 | $26.31 | 23340 |
| 2024-09-16 | 21.21 | $26.00 | 20600 |
| 2024-09-13 | 22.15 | $25.57 | 53038 |
| 2024-09-12 | 22.67 | $25.98 | 51105 |
| 2024-09-11 | 23.00 | $25.98 | 27219 |
| 2024-09-10 | 23.56 | $25.81 | 27400 |
| 2024-09-09 | 24.67 | $25.74 | 13200 |
| 2024-09-06 | 25.54 | $25.72 | 10832 |
| 2024-09-05 | 26.62 | $25.72 | 11500 |
| 2024-09-04 | 27.68 | $25.68 | 17100 |
| 2024-09-03 | 28.78 | $25.56 | 14508 |
| 2024-08-30 | 29.37 | $25.50 | 41545 |
| 2024-08-29 | 29.98 | $25.53 | 38744 |
| 2024-08-28 | 30.27 | $25.45 | 60200 |
| 2024-08-27 | 30.42 | $25.43 | 17039 |
| 2024-08-26 | 30.36 | $25.49 | 12300 |
| 2024-08-23 | 30.39 | $25.44 | 7700 |
| 2024-08-22 | 30.21 | $25.45 | 6000 |
| 2024-08-21 | 29.77 | $25.41 | 10209 |
| 2024-08-20 | 29.37 | $25.40 | 19100 |
| 2024-08-19 | 28.95 | $25.44 | 14800 |
| 2024-08-16 | 28.41 | $25.43 | 11100 |
| 2024-08-15 | 27.95 | $25.42 | 14923 |
| 2024-08-14 | 27.42 | $25.35 | 22132 |
| 2024-08-13 | 26.60 | $25.31 | 28300 |
| 2024-08-12 | 25.52 | $25.17 | 43249 |
| 2024-08-09 | 24.24 | $25.15 | 40218 |
| 2024-08-08 | 22.50 | $25.19 | 5130 |
| 2024-08-07 | 21.05 | $25.18 | 10000 |
| 2024-08-06 | 19.52 | $25.17 | 14700 |
| 2024-08-05 | 17.82 | $25.10 | 24100 |
| 2024-08-02 | 15.99 | $25.30 | 16004 |
| 2024-08-01 | 15.28 | $25.35 | 23700 |
| 2024-07-31 | 14.56 | $25.18 | 141200 |
| 2024-07-30 | 13.80 | $25.45 | 7000 |
| 2024-07-29 | 14.19 | $25.42 | 6900 |
| 2024-07-26 | 14.51 | $25.51 | 8900 |
| 2024-07-25 | 14.88 | $25.49 | 13300 |
| 2024-07-24 | 15.23 | $25.46 | 13111 |
| 2024-07-23 | 15.79 | $25.44 | 8400 |
| 2024-07-22 | 16.41 | $25.48 | 21840 |
| 2024-07-19 | 17.21 | $25.56 | 4800 |
| 2024-07-18 | 18.03 | $25.60 | 10749 |
| 2024-07-17 | 18.59 | $25.50 | 4634 |
| 2024-07-16 | 19.41 | $25.46 | 11402 |
| 2024-07-15 | 20.27 | $25.63 | 6644 |
| 2024-07-12 | 20.31 | $25.70 | 5700 |
| 2024-07-11 | 20.34 | $25.63 | 3606 |
| 2024-07-10 | 19.13 | $25.45 | 3400 |
| 2024-07-09 | 18.41 | $25.36 | 6500 |
| 2024-07-08 | 17.50 | $25.30 | 6335 |
| 2024-07-05 | 16.75 | $25.36 | 5600 |
| 2024-07-03 | 16.14 | $25.40 | 12029 |
| 2024-07-02 | 15.49 | $25.27 | 13100 |
| 2024-07-01 | 15.35 | $25.23 | 7004 |
| 2024-06-28 | 15.08 | $25.18 | 37700 |
| 2024-06-27 | 15.32 | $25.20 | 6100 |
| 2024-06-26 | 15.57 | $25.13 | 3712 |
| 2024-06-25 | 16.08 | $25.08 | 55129 |
| 2024-06-24 | 16.60 | $25.12 | 44500 |
| 2024-06-21 | 17.30 | $25.06 | 7127 |
| 2024-06-20 | 18.07 | $25.07 | 7100 |
| 2024-06-18 | 18.89 | $25.08 | 11528 |
| 2024-06-17 | 19.71 | $25.08 | 17620 |
| 2024-06-14 | 20.58 | $25.05 | 37419 |
| 2024-06-13 | 21.41 | $25.51 | 14800 |
| 2024-06-12 | 20.38 | $25.46 | 13721 |
| 2024-06-11 | 19.30 | $25.47 | 19103 |
| 2024-06-10 | 18.15 | $25.45 | 10636 |
| 2024-06-07 | 17.31 | $25.44 | 3211 |
| 2024-06-06 | 16.60 | $25.35 | 9300 |
| 2024-06-05 | 15.86 | $25.31 | 11519 |
| 2024-06-04 | 15.18 | $25.49 | 15200 |
| 2024-06-03 | 13.12 | $25.65 | 30442 |
| 2024-05-31 | 10.95 | $25.50 | 179500 |
| 2024-05-30 | 9.19 | $25.26 | 6047 |
| 2024-05-29 | 8.73 | $25.23 | 7648 |
| 2024-05-28 | 8.40 | $25.24 | 14203 |
| 2024-05-24 | 8.13 | $25.20 | 11900 |
| 2024-05-23 | 8.06 | $25.16 | 21900 |
| 2024-05-22 | 7.99 | $25.20 | 36913 |
| 2024-05-21 | 8.13 | $25.17 | 16400 |
| 2024-05-20 | 8.50 | $25.16 | 4530 |
| 2024-05-17 | 8.93 | $25.11 | 14100 |
| 2024-05-16 | 9.37 | $25.07 | 10000 |
| 2024-05-15 | 9.78 | $25.10 | 14000 |
| 2024-05-14 | 9.83 | $25.06 | 14600 |
| 2024-05-13 | 9.90 | $25.02 | 49600 |
| 2024-05-10 | 9.67 | $24.99 | 6100 |
| 2024-05-09 | 9.66 | $25.01 | 26827 |
| 2024-05-08 | 9.65 | $25.00 | 43337 |
| 2024-05-07 | 9.37 | $24.92 | 47100 |
| 2024-05-06 | 9.11 | $24.99 | 89300 |
| 2024-05-03 | 8.85 | $25.00 | 4341 |
| 2024-05-02 | 8.86 | $25.00 | 32012 |
| 2024-05-01 | 8.86 | $25.00 | 22232 |
| 2024-04-30 | 9.12 | $24.95 | 23900 |
| 2024-04-29 | 9.38 | $24.92 | 16805 |
| 2024-04-26 | 9.85 | $24.91 | 20321 |
| 2024-04-25 | 10.34 | $24.92 | 8500 |
| 2024-04-24 | 10.49 | $24.97 | 14147 |
| 2024-04-23 | 10.94 | $24.97 | 10107 |
| 2024-04-22 | 11.22 | $24.92 | 20000 |
| 2024-04-19 | 11.39 | $24.88 | 13900 |
| 2024-04-18 | 10.99 | $24.91 | 31100 |
| 2024-04-17 | 10.81 | $24.93 | 11001 |
| 2024-04-16 | 10.62 | $24.82 | 99400 |
| 2024-04-15 | 9.94 | $24.88 | 28713 |
| 2024-04-12 | 9.71 | $24.90 | 40800 |
| 2024-04-11 | 9.47 | $24.85 | 28510 |
| 2024-04-10 | 8.72 | $24.86 | 27500 |
| 2024-04-09 | 8.44 | $24.94 | 5900 |
| 2024-04-08 | 8.43 | $24.92 | 14500 |
| 2024-04-05 | 8.42 | $24.96 | 12427 |
| 2024-04-04 | 8.58 | $25.00 | 51100 |
| 2024-04-03 | 8.75 | $25.07 | 46706 |
| 2024-04-02 | 9.16 | $25.03 | 19439 |
| 2024-04-01 | 9.58 | $25.05 | 14400 |
| 2024-03-28 | 9.92 | $25.00 | 60300 |
| 2024-03-27 | 10.35 | $25.03 | 20329 |
| 2024-03-26 | 10.72 | $25.05 | 18301 |
| 2024-03-25 | 11.11 | $25.00 | 8320 |
| 2024-03-22 | 11.32 | $25.05 | 11604 |
| 2024-03-21 | 11.53 | $24.97 | 34338 |
| 2024-03-20 | 11.80 | $25.07 | 30300 |
| 2024-03-19 | 12.09 | $24.95 | 17209 |
| 2024-03-18 | 11.79 | $24.85 | 21718 |
| 2024-03-15 | 11.27 | $24.91 | 24700 |
| 2024-03-14 | 10.61 | $24.85 | 24400 |
| 2024-03-13 | 10.09 | $25.22 | 271433 |
| 2024-03-12 | 10.58 | $25.19 | 81000 |
| 2024-03-11 | 10.83 | $25.28 | 7716 |
| 2024-03-08 | 11.34 | $25.33 | 12700 |
| 2024-03-07 | 11.88 | $25.24 | 9300 |
| 2024-03-06 | 12.16 | $25.01 | 58200 |
| 2024-03-05 | 12.46 | $25.13 | 34844 |
| 2024-03-04 | 12.89 | $25.16 | 11100 |
| 2024-03-01 | 13.23 | $25.24 | 6000 |
| 2024-02-29 | 13.28 | $25.25 | 24834 |
| 2024-02-28 | 13.37 | $25.20 | 10900 |
| 2024-02-27 | 13.68 | $25.14 | 7800 |
| 2024-02-26 | 13.64 | $25.17 | 6942 |
| 2024-02-23 | 13.68 | $25.19 | 15400 |
| 2024-02-22 | 13.73 | $25.12 | 4700 |
| 2024-02-21 | 14.04 | $25.09 | 4900 |
| 2024-02-20 | 14.49 | $25.06 | 9300 |
| 2024-02-16 | 14.64 | $25.12 | 7400 |
| 2024-02-15 | 14.80 | $25.04 | 28600 |
| 2024-02-14 | 15.23 | $24.94 | 8314 |
| 2024-02-13 | 15.86 | $24.93 | 17123 |
| 2024-02-12 | 16.59 | $24.89 | 31843 |
| 2024-02-09 | 16.69 | $24.99 | 14908 |
| 2024-02-08 | 16.69 | $24.95 | 14600 |
| 2024-02-07 | 16.70 | $24.83 | 8800 |
| 2024-02-06 | 16.91 | $24.80 | 7947 |
| 2024-02-05 | 17.42 | $24.79 | 17100 |
| 2024-02-02 | 17.87 | $24.83 | 112424 |
| 2024-02-01 | 18.34 | $24.85 | 64929 |
| 2024-01-31 | 18.68 | $24.77 | 102915 |
| 2024-01-30 | 19.13 | $24.86 | 37824 |
| 2024-01-29 | 18.94 | $25.03 | 15000 |
| 2024-01-26 | 18.73 | $24.98 | 18000 |
| 2024-01-25 | 18.20 | $25.02 | 27128 |
| 2024-01-24 | 17.65 | $24.92 | 41710 |
| 2024-01-23 | 17.47 | $24.85 | 10100 |
| 2024-01-22 | 17.40 | $24.84 | 46900 |
| 2024-01-19 | 17.33 | $24.85 | 24400 |
| 2024-01-18 | 17.14 | $24.85 | 21812 |
| 2024-01-17 | 17.03 | $24.78 | 42800 |
| 2024-01-16 | 16.92 | $24.65 | 36635 |
| 2024-01-12 | 16.97 | $24.62 | 61702 |
| 2024-01-11 | 17.05 | $24.66 | 59500 |
| 2024-01-10 | 17.37 | $24.63 | 39300 |
| 2024-01-09 | 17.74 | $24.63 | 27500 |
| 2024-01-08 | 18.12 | $24.61 | 20420 |
| 2024-01-05 | 18.49 | $24.63 | 17214 |
| 2024-01-04 | 19.04 | $24.54 | 117438 |
| 2024-01-03 | 19.85 | $24.38 | 36700 |
| 2024-01-02 | 20.68 | $24.24 | 30100 |
| 2023-12-29 | 21.11 | $24.13 | 211019 |
| 2023-12-28 | 21.56 | $24.13 | 153809 |
| 2023-12-27 | 22.18 | $24.85 | 13825 |
| 2023-12-26 | 22.58 | $24.52 | 19900 |
| 2023-12-22 | 22.95 | $24.78 | 16506 |
| 2023-12-21 | 23.38 | $24.59 | 21900 |
| 2023-12-20 | 24.06 | $24.70 | 18600 |
| 2023-12-19 | 24.77 | $24.44 | 218600 |
| 2023-12-18 | 26.07 | $24.50 | 26028 |
| 2023-12-15 | 27.41 | $24.31 | 40500 |
| 2023-12-14 | 28.50 | $24.54 | 30500 |
| 2023-12-13 | 29.21 | $24.79 | 27300 |
| 2023-12-12 | 29.56 | $24.65 | 28700 |
| 2023-12-11 | 29.56 | $24.83 | 14337 |
| 2023-12-08 | 29.47 | $24.76 | 29023 |
| 2023-12-07 | 29.18 | $24.78 | 31200 |
| 2023-12-06 | 28.88 | $24.95 | 16036 |
| 2023-12-05 | 28.08 | $25.01 | 44442 |
| 2023-12-04 | 27.51 | $24.99 | 30100 |
| 2023-12-01 | 26.90 | $25.00 | 60026 |
| 2023-11-30 | 25.97 | $25.00 | 84500 |
| 2023-11-29 | 25.19 | $25.01 | 14810 |
| 2023-11-28 | 24.66 | $24.75 | 30138 |
| 2023-11-27 | 24.56 | $24.67 | 59509 |
| 2023-11-24 | 24.50 | $24.70 | 7844 |
| 2023-11-22 | 24.02 | $24.55 | 47336 |
| 2023-11-21 | 23.53 | $24.59 | 42200 |
| 2023-11-20 | 23.34 | $24.63 | 26532 |
| 2023-11-17 | 23.14 | $24.58 | 20339 |
| 2023-11-16 | 22.75 | $24.68 | 14900 |
| 2023-11-15 | 22.33 | $24.70 | 93426 |
| 2023-11-14 | 22.02 | $24.50 | 59237 |
| 2023-11-13 | 21.77 | $24.34 | 19818 |
| 2023-11-10 | 21.70 | $24.32 | 34838 |
| 2023-11-09 | 21.84 | $24.44 | 21836 |
| 2023-11-08 | 21.99 | $24.45 | 22639 |
| 2023-11-07 | 21.50 | $24.48 | 9000 |
| 2023-11-06 | 20.99 | $24.55 | 21113 |
| 2023-11-03 | 20.66 | $24.58 | 18500 |
| 2023-11-02 | 19.87 | $24.53 | 11200 |
| 2023-11-01 | 19.03 | $24.56 | 47200 |
| 2023-10-31 | 18.15 | $24.59 | 36600 |
| 2023-10-30 | 17.38 | $24.34 | 39431 |
| 2023-10-27 | 16.86 | $24.11 | 23600 |
| 2023-10-26 | 16.32 | $24.23 | 35400 |
| 2023-10-25 | 15.97 | $24.45 | 23700 |
| 2023-10-24 | 15.42 | $24.41 | 120900 |
| 2023-10-23 | 14.84 | $24.03 | 24817 |
| 2023-10-20 | 14.79 | $23.90 | 11010 |
| 2023-10-19 | 14.99 | $23.95 | 25100 |
| 2023-10-18 | 14.96 | $24.23 | 142600 |
| 2023-10-17 | 14.39 | $24.54 | 168000 |
| 2023-10-16 | 13.80 | $23.89 | 28700 |
| 2023-10-13 | 14.19 | $23.90 | 28100 |
| 2023-10-12 | 14.59 | $23.82 | 13949 |
| 2023-10-11 | 15.02 | $24.05 | 13600 |
| 2023-10-10 | 15.09 | $24.10 | 25300 |
| 2023-10-09 | 15.29 | $23.81 | 48244 |
| 2023-10-06 | 15.78 | $23.56 | 79100 |
| 2023-10-05 | 16.52 | $23.78 | 78100 |
| 2023-10-04 | 16.92 | $24.28 | 29100 |
| 2023-10-03 | 16.16 | $24.35 | 33608 |
| 2023-10-02 | 15.44 | $24.48 | 356200 |
| 2023-09-29 | 14.70 | $24.53 | 97400 |
| 2023-09-28 | 14.18 | $24.32 | 101816 |
| 2023-09-27 | 13.87 | $24.00 | 48517 |
| 2023-09-26 | 14.37 | $23.83 | 33800 |
| 2023-09-25 | 15.08 | $24.01 | 32202 |
| 2023-09-22 | 15.34 | $24.00 | 130600 |
| 2023-09-21 | 15.95 | $24.00 | 32621 |
| 2023-09-20 | 16.60 | $23.99 | 33700 |
| 2023-09-19 | 17.08 | $23.95 | 25612 |
| 2023-09-18 | 17.66 | $23.99 | 24600 |
| 2023-09-15 | 18.12 | $23.92 | 31800 |
| 2023-09-14 | 18.60 | $24.05 | 17700 |
| 2023-09-13 | 19.23 | $24.17 | 6517 |
| 2023-09-12 | 18.88 | $24.32 | 8700 |
| 2023-09-11 | 18.10 | $24.32 | 54900 |
| 2023-09-08 | 17.20 | $24.37 | 9100 |
| 2023-09-07 | 16.34 | $24.20 | 5900 |
| 2023-09-06 | 15.99 | $24.24 | 79800 |
| 2023-09-05 | 15.32 | $24.28 | 13400 |
| 2023-09-01 | 14.50 | $24.40 | 51927 |
| 2023-08-31 | 13.71 | $24.25 | 104709 |
| 2023-08-30 | 13.16 | $23.99 | 48700 |
| 2023-08-29 | 13.02 | $23.97 | 48912 |
| 2023-08-28 | 13.11 | $23.92 | 44649 |
| 2023-08-25 | 13.17 | $24.00 | 15204 |
| 2023-08-24 | 13.14 | $23.98 | 79900 |
| 2023-08-23 | 13.16 | $23.91 | 19900 |
| 2023-08-22 | 13.34 | $23.83 | 554500 |
| 2023-08-21 | 13.20 | $23.81 | 349434 |
| 2023-08-18 | 13.15 | $23.80 | 592300 |
| 2023-08-17 | 13.17 | $23.79 | 178227 |
| 2023-08-16 | 13.20 | $23.92 | 63300 |
| 2023-08-15 | 13.24 | $23.85 | 46902 |
| 2023-08-14 | 12.36 | $23.92 | 45122 |
| 2023-08-11 | 11.44 | $23.78 | 34109 |
| 2023-08-10 | 10.76 | $23.68 | 31900 |
| 2023-08-09 | 10.23 | $23.40 | 23200 |
| 2023-08-08 | 10.19 | $23.36 | 10118 |
| 2023-08-07 | 10.31 | $23.31 | 14740 |
| 2023-08-04 | 10.19 | $23.22 | 18139 |
| 2023-08-03 | 10.06 | $23.17 | 16400 |
| 2023-08-02 | 10.41 | $23.21 | 13100 |
| 2023-08-01 | 10.78 | $23.18 | 271605 |
| 2023-07-31 | 11.32 | $23.20 | 530621 |
| 2023-07-28 | 11.89 | $22.86 | 753428 |
| 2023-07-27 | 11.72 | $22.77 | 782800 |
| 2023-07-26 | 11.54 | $22.80 | 111100 |
| 2023-07-25 | 11.37 | $22.99 | 58526 |
| 2023-07-24 | 11.55 | $22.95 | 46547 |
| 2023-07-21 | 11.77 | $23.10 | 26645 |
| 2023-07-20 | 12.19 | $23.16 | 39441 |
| 2023-07-19 | 12.54 | $23.23 | 20900 |
| 2023-07-18 | 13.06 | $23.13 | 13400 |
| 2023-07-17 | 13.57 | $23.11 | 9700 |
| 2023-07-14 | 14.11 | $23.33 | 23539 |
| 2023-07-13 | 14.46 | $23.44 | 18700 |
| 2023-07-12 | 14.41 | $23.71 | 9300 |
| 2023-07-11 | 14.10 | $23.47 | 18340 |
| 2023-07-10 | 13.78 | $23.75 | 11300 |
| 2023-07-07 | 13.59 | $23.54 | 2809 |
| 2023-07-06 | 13.58 | $23.56 | 8700 |
| 2023-07-05 | 13.53 | $23.88 | 11535 |
| 2023-07-03 | 13.42 | $24.00 | 11500 |
| 2023-06-30 | 13.08 | $23.87 | 63346 |
| 2023-06-29 | 12.81 | $23.27 | 10200 |
| 2023-06-28 | 13.43 | $23.20 | 19300 |
| 2023-06-27 | 14.12 | $23.16 | 5400 |
| 2023-06-26 | 14.55 | $23.20 | 12700 |
| 2023-06-23 | 15.01 | $23.04 | 7016 |
| 2023-06-22 | 15.11 | $23.00 | 10500 |
| 2023-06-21 | 15.26 | $23.00 | 12348 |
| 2023-06-20 | 15.52 | $23.06 | 5632 |
| 2023-06-16 | 15.89 | $23.22 | 17215 |
| 2023-06-15 | 15.88 | $23.06 | 12400 |
| 2023-06-14 | 15.86 | $23.26 | 19131 |
| 2023-06-13 | 15.85 | $23.65 | 12700 |
| 2023-06-12 | 16.49 | $23.79 | 15100 |
| 2023-06-09 | 16.88 | $24.04 | 8525 |
| 2023-06-08 | 16.52 | $24.15 | 8900 |
| 2023-06-07 | 16.19 | $24.16 | 26727 |
| 2023-06-06 | 15.55 | $24.22 | 11235 |
| 2023-06-05 | 14.87 | $24.19 | 11307 |
| 2023-06-02 | 14.16 | $24.25 | 72237 |
| 2023-06-01 | 13.37 | $24.20 | 37900 |
| 2023-05-31 | 12.85 | $24.08 | 113634 |
| 2023-05-30 | 12.74 | $23.26 | 37000 |
| 2023-05-26 | 13.06 | $23.31 | 16500 |
| 2023-05-25 | 13.45 | $23.16 | 18147 |
| 2023-05-24 | 13.91 | $23.18 | 18100 |
| 2023-05-23 | 14.41 | $23.35 | 11800 |
| 2023-05-22 | 15.09 | $23.68 | 9823 |
| 2023-05-19 | 15.72 | $23.60 | 9237 |
| 2023-05-18 | 16.16 | $23.75 | 8300 |
| 2023-05-17 | 16.51 | $23.75 | 11200 |
| 2023-05-16 | 17.16 | $23.32 | 6418 |
| 2023-05-15 | 17.59 | $23.26 | 10900 |
| 2023-05-12 | 17.93 | $22.97 | 31400 |
| 2023-05-11 | 17.93 | $22.90 | 7400 |
| 2023-05-10 | 17.92 | $22.83 | 184100 |
| 2023-05-09 | 18.10 | $23.10 | 115218 |
| 2023-05-08 | 18.56 | $23.28 | 16900 |
| 2023-05-05 | 19.05 | $22.92 | 9231 |
| 2023-05-04 | 19.09 | $22.22 | 17800 |
| 2023-05-03 | 18.52 | $22.83 | 11300 |
| 2023-05-02 | 18.55 | $22.76 | 13600 |
| 2023-05-01 | 18.48 | $23.04 | 13791 |
| 2023-04-28 | 18.60 | $22.88 | 52100 |
| 2023-04-27 | 18.65 | $22.63 | 17548 |
| 2023-04-26 | 18.08 | $22.65 | 4200 |
| 2023-04-25 | 17.47 | $22.72 | 107100 |
| 2023-04-24 | 17.13 | $22.75 | 6000 |
| 2023-04-21 | 16.83 | $22.57 | 8006 |
| 2023-04-20 | 16.33 | $22.46 | 75129 |
| 2023-04-19 | 16.03 | $22.94 | 168600 |
| 2023-04-18 | 15.78 | $22.73 | 151322 |
| 2023-04-17 | 15.44 | $22.83 | 29100 |
| 2023-04-14 | 15.45 | $22.88 | 40403 |
| 2023-04-13 | 14.96 | $23.10 | 19700 |
| 2023-04-12 | 14.91 | $23.29 | 48936 |
| 2023-04-11 | 14.92 | $23.21 | 14100 |
| 2023-04-10 | 14.79 | $23.18 | 12042 |
| 2023-04-06 | 14.56 | $23.14 | 16842 |
| 2023-04-05 | 14.33 | $23.11 | 13031 |
| 2023-04-04 | 14.34 | $23.42 | 15700 |
| 2023-04-03 | 14.33 | $23.53 | 34326 |
| 2023-03-31 | 14.32 | $23.22 | 107428 |
| 2023-03-30 | 14.31 | $23.26 | 33000 |
| 2023-03-29 | 14.63 | $23.29 | 41820 |
| 2023-03-28 | 14.97 | $23.82 | 7100 |
| 2023-03-27 | 15.60 | $23.69 | 8500 |
| 2023-03-24 | 16.25 | $23.63 | 11503 |
| 2023-03-23 | 17.09 | $23.92 | 17400 |
| 2023-03-22 | 17.32 | $24.30 | 11747 |
| 2023-03-21 | 17.24 | $24.18 | 60512 |
| 2023-03-20 | 16.93 | $24.52 | 55127 |
| 2023-03-17 | 16.89 | $24.24 | 38845 |
| 2023-03-16 | 16.92 | $24.24 | 60625 |
| 2023-03-15 | 16.96 | $23.00 | 23500 |
| 2023-03-14 | 16.92 | $23.45 | 24900 |
| 2023-03-13 | 17.55 | $23.42 | 41900 |
| 2023-03-10 | 18.20 | $23.48 | 18700 |
| 2023-03-09 | 17.93 | $23.16 | 29100 |
| 2023-03-08 | 18.04 | $23.01 | 8042 |
| 2023-03-07 | 18.47 | $23.12 | 5900 |
| 2023-03-06 | 18.65 | $23.28 | 8900 |
| 2023-03-03 | 18.56 | $23.40 | 9242 |
| 2023-03-02 | 18.45 | $23.08 | 7300 |
| 2023-03-01 | 18.92 | $23.24 | 5808 |
| 2023-02-28 | 19.34 | $23.16 | 26607 |
| 2023-02-27 | 19.53 | $23.08 | 27300 |
| 2023-02-24 | 19.86 | $22.78 | 8600 |
| 2023-02-23 | 20.57 | $22.84 | 17500 |
| 2023-02-22 | 21.11 | $22.82 | 30200 |
| 2023-02-21 | 21.84 | $22.84 | 45000 |
| 2023-02-17 | 22.50 | $23.21 | 6129 |
| 2023-02-16 | 22.47 | $23.13 | 24430 |
| 2023-02-15 | 22.43 | $23.29 | 7100 |
| 2023-02-14 | 22.05 | $23.29 | 7200 |
| 2023-02-13 | 21.47 | $23.20 | 19435 |
| 2023-02-10 | 21.07 | $23.30 | 24007 |
| 2023-02-09 | 20.60 | $23.47 | 14220 |
| 2023-02-08 | 20.10 | $23.38 | 9100 |
| 2023-02-07 | 19.82 | $23.32 | 14000 |
| 2023-02-06 | 19.63 | $23.24 | 35748 |
| 2023-02-03 | 19.57 | $23.25 | 14102 |
| 2023-02-02 | 19.09 | $23.52 | 13600 |
| 2023-02-01 | 18.41 | $23.34 | 8000 |
| 2023-01-31 | 17.98 | $23.20 | 45900 |
| 2023-01-30 | 17.57 | $23.06 | 27529 |
| 2023-01-27 | 17.48 | $23.07 | 13300 |
| 2023-01-26 | 17.38 | $23.13 | 11716 |
| 2023-01-25 | 17.16 | $23.15 | 12100 |
| 2023-01-24 | 16.90 | $23.24 | 28328 |
| 2023-01-23 | 16.62 | $23.20 | 46536 |
| 2023-01-20 | 16.38 | $23.09 | 28322 |
| 2023-01-19 | 16.19 | $23.15 | 15524 |
| 2023-01-18 | 15.74 | $23.11 | 30200 |
| 2023-01-17 | 15.26 | $22.88 | 24400 |
| 2023-01-13 | 15.04 | $22.80 | 9900 |
| 2023-01-12 | 14.81 | $22.96 | 23425 |
| 2023-01-11 | 14.67 | $22.82 | 20900 |
| 2023-01-10 | 14.80 | $22.96 | 17727 |
| 2023-01-09 | 14.94 | $22.75 | 20727 |
| 2023-01-06 | 14.86 | $23.24 | 35910 |
| 2023-01-05 | 14.78 | $22.22 | 17133 |
| 2023-01-04 | 15.50 | $22.00 | 15232 |
| 2023-01-03 | 15.45 | $21.59 | 16420 |
| 2022-12-30 | 14.82 | $21.32 | 45222 |
| 2022-12-29 | 14.16 | $21.71 | 27000 |
| 2022-12-28 | 14.15 | $22.02 | 15015 |
| 2022-12-27 | 14.55 | $22.35 | 14315 |
| 2022-12-23 | 14.98 | $22.73 | 12507 |
| 2022-12-22 | 15.03 | $22.70 | 19500 |
| 2022-12-21 | 15.08 | $23.07 | 20417 |
| 2022-12-20 | 15.14 | $22.81 | 19700 |
| 2022-12-19 | 15.19 | $23.01 | 22500 |
| 2022-12-16 | 15.21 | $22.79 | 42529 |
| 2022-12-15 | 15.22 | $22.59 | 20800 |
| 2022-12-14 | 15.63 | $22.92 | 28033 |
| 2022-12-13 | 15.83 | $22.82 | 24700 |
| 2022-12-12 | 15.53 | $22.90 | 30600 |
| 2022-12-09 | 15.26 | $22.78 | 20600 |
| 2022-12-08 | 15.35 | $22.87 | 31831 |
| 2022-12-07 | 15.17 | $22.58 | 22819 |
| 2022-12-06 | 15.49 | $22.42 | 28609 |
| 2022-12-05 | 16.01 | $22.37 | 21828 |
| 2022-12-02 | 16.44 | $22.63 | 11931 |
| 2022-12-01 | 16.90 | $22.53 | 30438 |
| 2022-11-30 | 17.45 | $22.48 | 55200 |
| 2022-11-29 | 18.25 | $22.05 | 73900 |
| 2022-11-28 | 18.92 | $22.10 | 38500 |
| 2022-11-25 | 19.83 | $22.04 | 7100 |
| 2022-11-23 | 20.75 | $22.08 | 21505 |
| 2022-11-22 | 21.65 | $21.59 | 295111 |
| 2022-11-21 | 22.59 | $21.62 | 53818 |
| 2022-11-18 | 23.11 | $21.67 | 31241 |
| 2022-11-17 | 23.65 | $21.78 | 34339 |
| 2022-11-16 | 24.70 | $22.20 | 16000 |
| 2022-11-15 | 25.82 | $22.09 | 60000 |
| 2022-11-14 | 26.98 | $22.42 | 29300 |
| 2022-11-11 | 27.99 | $23.22 | 10846 |
| 2022-11-10 | 28.54 | $23.52 | 15200 |
| 2022-11-09 | 29.11 | $22.36 | 23400 |
| 2022-11-08 | 30.36 | $22.82 | 11000 |
| 2022-11-07 | 31.66 | $22.26 | 14400 |
| 2022-11-04 | 32.42 | $22.23 | 28131 |
| 2022-11-03 | 32.97 | $22.10 | 21828 |
| 2022-11-02 | 33.80 | $22.64 | 25700 |
| 2022-11-01 | 34.90 | $22.25 | 28728 |
| 2022-10-31 | 35.71 | $22.67 | 52300 |
| 2022-10-28 | 36.57 | $22.62 | 12905 |
| 2022-10-27 | 37.00 | $22.10 | 15644 |
| 2022-10-26 | 37.46 | $22.09 | 11300 |
| 2022-10-25 | 37.94 | $22.26 | 16600 |
| 2022-10-24 | 37.78 | $22.00 | 25615 |
| 2022-10-21 | 37.00 | $21.51 | 16608 |
| 2022-10-20 | 35.52 | $21.51 | 8300 |
| 2022-10-19 | 34.18 | $22.08 | 16300 |
| 2022-10-18 | 32.89 | $21.85 | 21427 |
| 2022-10-17 | 31.59 | $22.14 | 10600 |
| 2022-10-14 | 30.11 | $22.23 | 18430 |
| 2022-10-13 | 28.66 | $22.06 | 20800 |
| 2022-10-12 | 27.00 | $21.91 | 26906 |
| 2022-10-11 | 25.43 | $22.09 | 18800 |
| 2022-10-10 | 23.98 | $22.67 | 18600 |
| 2022-10-07 | 22.78 | $23.04 | 11805 |
| 2022-10-06 | 21.96 | $23.46 | 12600 |
| 2022-10-05 | 21.53 | $23.62 | 13937 |
| 2022-10-04 | 21.28 | $23.91 | 19000 |
| 2022-10-03 | 21.39 | $24.01 | 16000 |
| 2022-09-30 | 21.59 | $24.21 | 117443 |
| 2022-09-29 | 22.09 | $24.49 | 13247 |
| 2022-09-28 | 22.63 | $24.29 | 31000 |
| 2022-09-27 | 22.88 | $24.07 | 12800 |
| 2022-09-26 | 22.63 | $23.63 | 14807 |
| 2022-09-23 | 22.06 | $23.99 | 9428 |
| 2022-09-22 | 22.02 | $24.37 | 16909 |
| 2022-09-21 | 22.18 | $24.29 | 9919 |
| 2022-09-20 | 22.35 | $24.26 | 10044 |
| 2022-09-19 | 22.53 | $24.21 | 17113 |
| 2022-09-16 | 22.61 | $24.12 | 17300 |
| 2022-09-15 | 22.80 | $24.37 | 11000 |
| 2022-09-14 | 23.42 | $24.50 | 20300 |
| 2022-09-13 | 24.07 | $24.71 | 30400 |
| 2022-09-12 | 24.87 | $24.65 | 10243 |
| 2022-09-09 | 25.31 | $24.36 | 9105 |
| 2022-09-08 | 25.25 | $24.21 | 13600 |
| 2022-09-07 | 25.19 | $24.15 | 10900 |
| 2022-09-06 | 24.63 | $24.04 | 15001 |
| 2022-09-02 | 23.86 | $24.10 | 11400 |
| 2022-09-01 | 23.13 | $24.33 | 16400 |
| 2022-08-31 | 22.34 | $24.26 | 32600 |
| 2022-08-30 | 21.58 | $24.24 | 8131 |
| 2022-08-29 | 21.20 | $24.51 | 8800 |
| 2022-08-26 | 20.93 | $24.56 | 9532 |
| 2022-08-25 | 20.71 | $24.50 | 6101 |
| 2022-08-24 | 20.48 | $24.35 | 14543 |
| 2022-08-23 | 20.24 | $24.22 | 40700 |
| 2022-08-22 | 19.99 | $24.79 | 6100 |
| 2022-08-19 | 21.00 | $24.99 | 6446 |
| 2022-08-18 | 21.88 | $25.24 | 12300 |
| 2022-08-17 | 22.44 | $25.38 | 17923 |
| 2022-08-16 | 22.82 | $25.70 | 9000 |
| 2022-08-15 | 22.67 | $25.70 | 20300 |
| 2022-08-12 | 23.03 | $25.67 | 5019 |
| 2022-08-11 | 23.40 | $25.70 | 14100 |
| 2022-08-10 | 23.67 | $25.57 | 10406 |
| 2022-08-09 | 23.88 | $25.69 | 7505 |
| 2022-08-08 | 24.10 | $25.90 | 18209 |
| 2022-08-05 | 24.01 | $26.21 | 23900 |
| 2022-08-04 | 23.21 | $26.62 | 36546 |
| 2022-08-03 | 22.23 | $26.76 | 30900 |
| 2022-08-02 | 20.71 | $26.49 | 39500 |
| 2022-08-01 | 19.29 | $25.70 | 14200 |
| 2022-07-29 | 18.51 | $25.51 | 49500 |
| 2022-07-28 | 17.74 | $25.16 | 15300 |
| 2022-07-27 | 17.56 | $24.73 | 10700 |
| 2022-07-26 | 18.23 | $24.60 | 11000 |
| 2022-07-25 | 19.00 | $24.70 | 11500 |
| 2022-07-22 | 19.75 | $24.70 | 11103 |
| 2022-07-21 | 20.54 | $24.36 | 7732 |
| 2022-07-20 | 21.18 | $24.22 | 14100 |
| 2022-07-19 | 21.49 | $24.24 | 22100 |
| 2022-07-18 | 21.74 | $24.06 | 29721 |
| 2022-07-15 | 21.87 | $24.00 | 5800 |
| 2022-07-14 | 21.78 | $23.76 | 16400 |
| 2022-07-13 | 21.27 | $23.79 | 27644 |
| 2022-07-12 | 20.88 | $24.15 | 8212 |
| 2022-07-11 | 21.01 | $24.25 | 6300 |
| 2022-07-08 | 21.24 | $24.29 | 9700 |
| 2022-07-07 | 21.49 | $24.22 | 17600 |
| 2022-07-06 | 21.72 | $24.31 | 9300 |
| 2022-07-05 | 22.27 | $24.31 | 10343 |
| 2022-07-01 | 22.60 | $24.59 | 10300 |
| 2022-06-30 | 23.03 | $24.38 | 29900 |
| 2022-06-29 | 23.56 | $24.58 | 5910 |
| 2022-06-28 | 24.44 | $24.67 | 22700 |
| 2022-06-27 | 25.22 | $24.51 | 12500 |
| 2022-06-24 | 25.78 | $24.40 | 13043 |
| 2022-06-23 | 26.12 | $24.07 | 22946 |
| 2022-06-22 | 26.30 | $23.94 | 13000 |
| 2022-06-21 | 26.14 | $23.80 | 20700 |
| 2022-06-17 | 25.98 | $23.55 | 22600 |
| 2022-06-16 | 25.80 | $23.72 | 14821 |
| 2022-06-15 | 25.07 | $24.08 | 17007 |
| 2022-06-14 | 24.29 | $23.81 | 20000 |
| 2022-06-13 | 23.38 | $24.07 | 19705 |
| 2022-06-10 | 22.55 | $24.82 | 41803 |
| 2022-06-09 | 22.06 | $24.89 | 18502 |
| 2022-06-08 | 22.26 | $25.34 | 12526 |
| 2022-06-07 | 22.97 | $25.45 | 14638 |
| 2022-06-06 | 24.05 | $25.44 | 9100 |
| 2022-06-03 | 25.06 | $25.35 | 16300 |
| 2022-06-02 | 25.75 | $25.15 | 33701 |
| 2022-06-01 | 26.50 | $25.46 | 5121 |
| 2022-05-31 | 27.50 | $25.74 | 53921 |
| 2022-05-27 | 28.56 | $25.94 | 10900 |
| 2022-05-26 | 29.88 | $25.51 | 15400 |
| 2022-05-25 | 31.16 | $25.32 | 10600 |
| 2022-05-24 | 31.93 | $24.55 | 8403 |
| 2022-05-23 | 30.92 | $24.44 | 9413 |
| 2022-05-20 | 29.86 | $24.43 | 9802 |
| 2022-05-19 | 28.74 | $24.61 | 10226 |
| 2022-05-18 | 27.73 | $24.72 | 17700 |
| 2022-05-17 | 26.63 | $24.43 | 19800 |
| 2022-05-16 | 25.48 | $24.52 | 21445 |
| 2022-05-13 | 24.26 | $24.11 | 33318 |
| 2022-05-12 | 23.02 | $24.64 | 22733 |
| 2022-05-11 | 22.21 | $25.04 | 40700 |
| 2022-05-10 | 22.08 | $24.93 | 33509 |
| 2022-05-09 | 21.70 | $24.85 | 19742 |
| 2022-05-06 | 21.45 | $25.06 | 22600 |
| 2022-05-05 | 21.47 | $25.35 | 8400 |
| 2022-05-04 | 22.00 | $25.47 | 19501 |
| 2022-05-03 | 22.45 | $25.63 | 30138 |
| 2022-05-02 | 22.93 | $25.53 | 20700 |
| 2022-04-29 | 22.60 | $25.60 | 60502 |
| 2022-04-28 | 22.22 | $25.57 | 47200 |
| 2022-04-27 | 21.64 | $24.99 | 30022 |
| 2022-04-26 | 21.04 | $25.42 | 73900 |
| 2022-04-25 | 21.31 | $25.45 | 25537 |
| 2022-04-22 | 21.60 | $25.46 | 8100 |
| 2022-04-21 | 21.71 | $25.47 | 31809 |
| 2022-04-20 | 21.83 | $25.44 | 8000 |
| 2022-04-19 | 21.83 | $25.46 | 14532 |
| 2022-04-18 | 21.64 | $25.36 | 18506 |
| 2022-04-14 | 21.45 | $25.45 | 12420 |
| 2022-04-13 | 21.44 | $25.58 | 55300 |
| 2022-04-12 | 21.55 | $25.48 | 15636 |
| 2022-04-11 | 21.44 | $25.46 | 56409 |
| 2022-04-08 | 21.47 | $25.73 | 44300 |
| 2022-04-07 | 21.53 | $25.55 | 9849 |
| 2022-04-06 | 21.63 | $25.62 | 15444 |
| 2022-04-05 | 21.74 | $25.67 | 11100 |
| 2022-04-04 | 22.14 | $26.18 | 23400 |
| 2022-04-01 | 22.91 | $26.14 | 5900 |
| 2022-03-31 | 24.08 | $26.21 | 61500 |
| 2022-03-30 | 25.31 | $26.20 | 12700 |
| 2022-03-29 | 26.51 | $26.20 | 43539 |
| 2022-03-28 | 27.63 | $25.98 | 31029 |
| 2022-03-25 | 28.59 | $25.82 | 13900 |
| 2022-03-24 | 29.54 | $26.09 | 57823 |
| 2022-03-23 | 30.57 | $25.80 | 10800 |
| 2022-03-22 | 30.94 | $25.87 | 10600 |
| 2022-03-21 | 31.30 | $25.89 | 8341 |
| 2022-03-18 | 31.79 | $25.97 | 63137 |
| 2022-03-17 | 32.47 | $26.13 | 138400 |
| 2022-03-16 | 33.20 | $25.95 | 74900 |
| 2022-03-15 | 33.46 | $25.54 | 15200 |
| 2022-03-14 | 33.02 | $25.46 | 38028 |
| 2022-03-11 | 32.56 | $26.00 | 66700 |
| 2022-03-10 | 32.84 | $26.23 | 10000 |
| 2022-03-09 | 32.83 | $26.17 | 26310 |
| 2022-03-08 | 32.93 | $26.06 | 17800 |
| 2022-03-07 | 32.54 | $26.10 | 19339 |
| 2022-03-04 | 32.33 | $26.33 | 23926 |
| 2022-03-03 | 32.41 | $26.51 | 30247 |
| 2022-03-02 | 32.69 | $26.69 | 157500 |
| 2022-03-01 | 33.13 | $26.91 | 21207 |
| 2022-02-28 | 33.68 | $26.70 | 44322 |
| 2022-02-25 | 33.79 | $26.64 | 24600 |
| 2022-02-24 | 33.58 | $26.64 | 14146 |
| 2022-02-23 | 33.22 | $26.68 | 10809 |
| 2022-02-22 | 33.20 | $26.65 | 18340 |
| 2022-02-18 | 32.97 | $26.70 | 8327 |
| 2022-02-17 | 32.72 | $26.59 | 31700 |
| 2022-02-16 | 32.62 | $26.31 | 25410 |
| 2022-02-15 | 32.52 | $26.40 | 23700 |
| 2022-02-14 | 31.76 | $26.09 | 15522 |
| 2022-02-11 | 30.07 | $26.00 | 31600 |
| 2022-02-10 | 28.73 | $26.18 | 24202 |
| 2022-02-09 | 27.13 | $26.48 | 18200 |
| 2022-02-08 | 26.78 | $26.30 | 14100 |
| 2022-02-07 | 25.65 | $26.50 | 9000 |
| 2022-02-04 | 24.77 | $26.46 | 15900 |
| 2022-02-03 | 23.72 | $26.75 | 11201 |
| 2022-02-02 | 23.26 | $26.90 | 44812 |
| 2022-02-01 | 22.78 | $26.77 | 12820 |
| 2022-01-31 | 21.62 | $26.74 | 13338 |
| 2022-01-28 | 20.40 | $26.62 | 30418 |
| 2022-01-27 | 19.11 | $26.65 | 21400 |
| 2022-01-26 | 17.76 | $26.68 | 129400 |
| 2022-01-25 | 16.83 | $26.94 | 13008 |
| 2022-01-24 | 16.41 | $26.95 | 14247 |
| 2022-01-21 | 15.88 | $26.93 | 14439 |
| 2022-01-20 | 15.82 | $26.86 | 9700 |
| 2022-01-19 | 15.89 | $26.92 | 13917 |
| 2022-01-18 | 15.92 | $26.88 | 12733 |
| 2022-01-14 | 16.04 | $27.03 | 9100 |
| 2022-01-13 | 16.16 | $26.99 | 18015 |
| 2022-01-12 | 16.41 | $26.84 | 29441 |
| 2022-01-11 | 16.49 | $26.96 | 25400 |
| 2022-01-10 | 16.76 | $26.89 | 30221 |
| 2022-01-07 | 16.69 | $26.92 | 10000 |
| 2022-01-06 | 16.63 | $26.93 | 22643 |
| 2022-01-05 | 16.46 | $26.81 | 29441 |
| 2022-01-04 | 16.27 | $26.95 | 14700 |
| 2022-01-03 | 16.60 | $27.13 | 27347 |
| 2021-12-31 | 17.19 | $27.20 | 22133 |
| 2021-12-30 | 17.67 | $27.16 | 5626 |
| 2021-12-29 | 18.12 | $27.08 | 8501 |
| 2021-12-28 | 18.26 | $27.04 | 26000 |
| 2021-12-27 | 18.41 | $27.03 | 17100 |
| 2021-12-23 | 18.57 | $27.28 | 11700 |
| 2021-12-22 | 19.13 | $27.18 | 11614 |
| 2021-12-21 | 19.38 | $27.10 | 11100 |
| 2021-12-20 | 19.13 | $27.02 | 21726 |
| 2021-12-17 | 18.61 | $26.99 | 12300 |
| 2021-12-16 | 18.24 | $26.97 | 13729 |
| 2021-12-15 | 17.60 | $26.89 | 37200 |
| 2021-12-14 | 16.76 | $26.91 | 19900 |
| 2021-12-13 | 15.91 | $27.51 | 31925 |
| 2021-12-10 | 15.73 | $27.31 | 13400 |
| 2021-12-09 | 15.54 | $27.56 | 8500 |
| 2021-12-08 | 15.53 | $27.43 | 11628 |
| 2021-12-07 | 15.52 | $27.59 | 9804 |
| 2021-12-06 | 15.94 | $27.55 | 7300 |
| 2021-12-03 | 16.19 | $27.60 | 8242 |
| 2021-12-02 | 16.65 | $27.60 | 8100 |
| 2021-12-01 | 16.87 | $27.65 | 93100 |
| 2021-11-30 | 17.48 | $27.66 | 38844 |
| 2021-11-29 | 18.19 | $27.61 | 11139 |
| 2021-11-26 | 18.55 | $27.57 | 8216 |
| 2021-11-24 | 18.88 | $27.71 | 19924 |
| 2021-11-23 | 19.86 | $27.70 | 11006 |
| 2021-11-22 | 20.46 | $27.70 | 20600 |
| 2021-11-19 | 21.07 | $27.64 | 20000 |
| 2021-11-18 | 21.89 | $27.52 | 11443 |
| 2021-11-17 | 22.61 | $27.27 | 10548 |
| 2021-11-16 | 22.62 | $27.26 | 9600 |
| 2021-11-15 | 22.64 | $27.24 | 6505 |
| 2021-11-12 | 22.79 | $27.34 | 8600 |
| 2021-11-11 | 23.22 | $27.36 | 9829 |
| 2021-11-10 | 23.68 | $27.58 | 14643 |
| 2021-11-09 | 24.55 | $27.91 | 94300 |
| 2021-11-08 | 25.25 | $27.90 | 10500 |
| 2021-11-05 | 25.98 | $27.93 | 17520 |
| 2021-11-04 | 26.70 | $28.00 | 17100 |
| 2021-11-03 | 27.15 | $28.04 | 9600 |
| 2021-11-02 | 27.63 | $27.94 | 10615 |
| 2021-11-01 | 28.12 | $27.83 | 27400 |
| 2021-10-29 | 28.65 | $27.93 | 11700 |
| 2021-10-28 | 29.52 | $28.04 | 6409 |
| 2021-10-27 | 30.37 | $28.08 | 15343 |
| 2021-10-26 | 31.15 | $27.97 | 7208 |
| 2021-10-25 | 31.81 | $28.00 | 11000 |
| 2021-10-22 | 32.63 | $27.96 | 7327 |
| 2021-10-21 | 33.11 | $28.04 | 8200 |
| 2021-10-20 | 33.70 | $27.83 | 19600 |
| 2021-10-19 | 34.32 | $28.06 | 21900 |
| 2021-10-18 | 34.80 | $27.94 | 10317 |
| 2021-10-15 | 35.61 | $27.69 | 16807 |
| 2021-10-14 | 36.22 | $27.88 | 32221 |
| 2021-10-13 | 36.68 | $27.86 | 14800 |
| 2021-10-12 | 37.37 | $27.71 | 4836 |
| 2021-10-11 | 38.47 | $27.37 | 4333 |
| 2021-10-08 | 40.08 | $27.34 | 17426 |
| 2021-10-07 | 42.01 | $27.24 | 9400 |
| 2021-10-06 | 44.04 | $27.25 | 5000 |
| 2021-10-05 | 46.26 | $27.17 | 9500 |
| 2021-10-04 | 48.69 | $27.31 | 10000 |
| 2021-10-01 | 50.89 | $27.80 | 11704 |
| 2021-09-30 | 52.37 | $27.68 | 80205 |
| 2021-09-29 | 53.92 | $27.91 | 12613 |
| 2021-09-28 | 55.65 | $27.55 | 21100 |
| 2021-09-27 | 57.55 | $27.88 | 10824 |
| 2021-09-24 | 58.22 | $27.80 | 9500 |
| 2021-09-23 | 59.05 | $27.79 | 21000 |
| 2021-09-22 | 59.92 | $27.88 | 11900 |
| 2021-09-21 | 60.95 | $27.60 | 8747 |
| 2021-09-20 | 62.19 | $27.67 | 12000 |
| 2021-09-17 | 63.48 | $27.72 | 9447 |
| 2021-09-16 | 64.63 | $27.72 | 10500 |
| 2021-09-15 | 65.85 | $27.59 | 10700 |
| 2021-09-14 | 67.12 | $27.63 | 8700 |
| 2021-09-13 | 68.39 | $28.09 | 6141 |
| 2021-09-10 | 68.61 | $28.20 | 13016 |
| 2021-09-09 | 68.88 | $28.05 | 16520 |
| 2021-09-08 | 69.15 | $28.07 | 10000 |
| 2021-09-07 | 69.48 | $28.09 | 5636 |
| 2021-09-03 | 69.61 | $28.28 | 6103 |
| 2021-09-02 | 69.60 | $28.20 | 17000 |
| 2021-09-01 | 69.60 | $28.17 | 12607 |
| 2021-08-31 | 69.61 | $28.00 | 56200 |
| 2021-08-30 | 69.62 | $28.17 | 14603 |
| 2021-08-27 | 69.41 | $28.20 | 12600 |
| 2021-08-26 | 69.19 | $28.11 | 5000 |
| 2021-08-25 | 68.96 | $28.20 | 9200 |
| 2021-08-24 | 68.73 | $28.15 | 15934 |
| 2021-08-23 | 68.49 | $28.15 | 4900 |
| 2021-08-20 | 68.12 | $28.15 | 14500 |
| 2021-08-19 | 67.75 | $28.14 | 10300 |
| 2021-08-18 | 67.37 | $27.94 | 110642 |
| 2021-08-17 | 66.96 | $28.20 | 10616 |
| 2021-08-16 | 66.31 | $28.20 | 15630 |
| 2021-08-13 | 65.58 | $28.18 | 12023 |
| 2021-08-12 | 64.82 | $27.98 | 33645 |
| 2021-08-11 | 64.01 | $28.06 | 8810 |
| 2021-08-10 | 63.17 | $28.04 | 6536 |
| 2021-08-09 | 62.29 | $28.20 | 8500 |
| 2021-08-06 | 61.15 | $28.44 | 12719 |
| 2021-08-05 | 59.94 | $28.31 | 12037 |
| 2021-08-04 | 58.68 | $28.15 | 10141 |
| 2021-08-03 | 57.37 | $28.04 | 21648 |
| 2021-08-02 | 55.98 | $28.00 | 14028 |
| 2021-07-30 | 54.54 | $27.97 | 16503 |
| 2021-07-29 | 53.02 | $27.95 | 15822 |
| 2021-07-28 | 51.41 | $28.05 | 9734 |
| 2021-07-27 | 49.63 | $28.05 | 11000 |
| 2021-07-26 | 47.76 | $28.19 | 13240 |
| 2021-07-23 | 45.74 | $28.14 | 9500 |
| 2021-07-22 | 43.62 | $28.00 | 9646 |
| 2021-07-21 | 41.39 | $28.30 | 9140 |
| 2021-07-20 | 38.90 | $28.19 | 15500 |
| 2021-07-19 | 36.29 | $28.13 | 12831 |
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