Is Blackrock 2037 Municipal Target Term Trust (BMN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Blackrock 2037 Municipal Target Term Trust (BMN) research center and poll results.
NYSE : BMN
Blackrock 2037 Municipal Target Term Trust
$25.45 USD
-$0.06 (-0.24%)
- Volume
- 6.79K
- Average Volume
- 9.3K
- Market Capitalization
- $156.46M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $27.96
- Year Low
- $23.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
25.61
2026-07-17
Close Price
$25.46
Vol: 6800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.23
Average
24.86
Maximum
27.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.61 | $25.46 | 6800 |
| 2026-07-16 | 25.62 | $25.51 | 4245 |
| 2026-07-15 | 25.64 | $25.56 | 8501 |
| 2026-07-14 | 25.66 | $25.62 | 3530 |
| 2026-07-13 | 25.69 | $25.58 | 7233 |
| 2026-07-10 | 25.70 | $25.51 | 2200 |
| 2026-07-09 | 25.74 | $25.45 | 5200 |
| 2026-07-08 | 25.79 | $25.34 | 7200 |
| 2026-07-07 | 25.84 | $25.52 | 7900 |
| 2026-07-06 | 25.86 | $25.55 | 7740 |
| 2026-07-02 | 25.87 | $25.74 | 4900 |
| 2026-07-01 | 25.88 | $25.72 | 5200 |
| 2026-06-30 | 25.88 | $25.70 | 5000 |
| 2026-06-29 | 25.89 | $25.69 | 12905 |
| 2026-06-26 | 25.90 | $25.62 | 7000 |
| 2026-06-25 | 25.89 | $25.68 | 7535 |
| 2026-06-24 | 25.89 | $25.75 | 18830 |
| 2026-06-23 | 25.90 | $25.59 | 5539 |
| 2026-06-22 | 25.90 | $25.56 | 20700 |
| 2026-06-18 | 25.90 | $26.11 | 600 |
| 2026-06-17 | 25.88 | $25.58 | 7713 |
| 2026-06-16 | 25.88 | $25.98 | 6930 |
| 2026-06-15 | 25.85 | $25.81 | 15800 |
| 2026-06-12 | 25.84 | $26.26 | 2500 |
| 2026-06-11 | 25.81 | $25.75 | 7000 |
| 2026-06-10 | 25.80 | $26.43 | 3100 |
| 2026-06-09 | 25.76 | $26.44 | 2300 |
| 2026-06-08 | 25.72 | $26.27 | 12000 |
| 2026-06-05 | 25.69 | $25.99 | 7115 |
| 2026-06-04 | 25.68 | $25.67 | 13900 |
| 2026-06-03 | 25.68 | $25.93 | 4247 |
| 2026-06-02 | 25.66 | $25.83 | 5400 |
| 2026-06-01 | 25.64 | $25.80 | 4344 |
| 2026-05-29 | 25.60 | $25.85 | 10300 |
| 2026-05-28 | 25.58 | $25.55 | 17300 |
| 2026-05-27 | 25.56 | $25.66 | 2000 |
| 2026-05-26 | 25.55 | $25.94 | 14800 |
| 2026-05-22 | 25.53 | $25.50 | 14100 |
| 2026-05-21 | 25.56 | $25.65 | 4200 |
| 2026-05-20 | 25.58 | $25.72 | 3300 |
| 2026-05-19 | 25.61 | $25.50 | 4201 |
| 2026-05-18 | 25.66 | $25.54 | 8147 |
| 2026-05-15 | 25.70 | $25.50 | 8518 |
| 2026-05-14 | 25.73 | $25.72 | 2316 |
| 2026-05-13 | 25.78 | $25.48 | 3200 |
| 2026-05-12 | 25.84 | $25.65 | 4500 |
| 2026-05-11 | 25.87 | $25.61 | 3223 |
| 2026-05-08 | 25.91 | $25.71 | 11200 |
| 2026-05-07 | 25.93 | $25.85 | 14600 |
| 2026-05-06 | 25.95 | $25.55 | 20100 |
| 2026-05-05 | 25.98 | $25.62 | 18713 |
| 2026-05-04 | 26.01 | $25.32 | 27500 |
| 2026-05-01 | 26.05 | $25.10 | 17525 |
| 2026-04-30 | 26.10 | $25.44 | 16300 |
| 2026-04-29 | 26.14 | $25.20 | 13038 |
| 2026-04-28 | 26.18 | $25.34 | 18104 |
| 2026-04-27 | 26.21 | $25.69 | 27400 |
| 2026-04-24 | 26.22 | $25.96 | 17517 |
| 2026-04-23 | 26.24 | $26.08 | 24047 |
| 2026-04-22 | 26.26 | $26.30 | 8744 |
| 2026-04-21 | 26.23 | $26.59 | 2408 |
| 2026-04-20 | 26.22 | $26.21 | 2100 |
| 2026-04-17 | 26.24 | $26.26 | 3600 |
| 2026-04-16 | 26.24 | $26.56 | 12600 |
| 2026-04-15 | 26.22 | $26.70 | 5333 |
| 2026-04-14 | 26.19 | $26.30 | 1500 |
| 2026-04-13 | 26.19 | $26.50 | 1700 |
| 2026-04-10 | 26.19 | $26.12 | 6612 |
| 2026-04-09 | 26.21 | $26.18 | 2141 |
| 2026-04-08 | 26.27 | $26.14 | 3329 |
| 2026-04-07 | 26.33 | $26.15 | 12000 |
| 2026-04-06 | 26.38 | $26.11 | 5612 |
| 2026-04-02 | 26.44 | $26.18 | 3509 |
| 2026-04-01 | 26.49 | $26.19 | 11804 |
| 2026-03-31 | 26.54 | $25.94 | 11800 |
| 2026-03-30 | 26.61 | $26.12 | 2100 |
| 2026-03-27 | 26.68 | $25.88 | 3800 |
| 2026-03-26 | 26.75 | $26.25 | 1100 |
| 2026-03-25 | 26.79 | $26.50 | 12600 |
| 2026-03-24 | 26.84 | $25.81 | 14717 |
| 2026-03-23 | 26.93 | $26.20 | 7117 |
| 2026-03-20 | 26.99 | $26.70 | 3300 |
| 2026-03-19 | 27.02 | $26.34 | 3216 |
| 2026-03-18 | 27.06 | $26.05 | 14903 |
| 2026-03-17 | 27.11 | $26.22 | 4532 |
| 2026-03-16 | 27.12 | $26.18 | 8300 |
| 2026-03-13 | 27.15 | $26.46 | 8045 |
| 2026-03-12 | 27.15 | $26.66 | 11747 |
| 2026-03-11 | 27.13 | $27.38 | 3626 |
| 2026-03-10 | 27.08 | $27.33 | 4900 |
| 2026-03-09 | 27.03 | $27.13 | 4341 |
| 2026-03-06 | 26.98 | $27.30 | 11004 |
| 2026-03-05 | 26.95 | $27.18 | 3609 |
| 2026-03-04 | 26.90 | $27.09 | 8600 |
| 2026-03-03 | 26.86 | $27.36 | 6800 |
| 2026-03-02 | 26.80 | $27.53 | 8800 |
| 2026-02-27 | 26.73 | $27.29 | 6000 |
| 2026-02-26 | 26.68 | $27.16 | 11500 |
| 2026-02-25 | 26.63 | $27.52 | 8400 |
| 2026-02-24 | 26.56 | $27.48 | 7300 |
| 2026-02-23 | 26.50 | $27.35 | 2932 |
| 2026-02-20 | 26.45 | $27.40 | 5200 |
| 2026-02-19 | 26.39 | $27.10 | 16700 |
| 2026-02-18 | 26.34 | $27.01 | 39329 |
| 2026-02-17 | 26.31 | $26.48 | 5300 |
| 2026-02-13 | 26.30 | $26.70 | 10419 |
| 2026-02-12 | 26.29 | $26.58 | 8400 |
| 2026-02-11 | 26.26 | $26.20 | 1900 |
| 2026-02-10 | 26.26 | $26.45 | 5200 |
| 2026-02-09 | 26.23 | $26.20 | 13100 |
| 2026-02-06 | 26.22 | $26.26 | 10847 |
| 2026-02-05 | 26.21 | $26.73 | 14200 |
| 2026-02-04 | 26.18 | $26.20 | 20312 |
| 2026-02-03 | 26.18 | $26.15 | 17500 |
| 2026-02-02 | 26.18 | $26.25 | 8900 |
| 2026-01-30 | 26.16 | $26.14 | 9932 |
| 2026-01-29 | 26.17 | $26.27 | 5800 |
| 2026-01-28 | 26.14 | $26.12 | 13744 |
| 2026-01-27 | 26.14 | $26.14 | 3000 |
| 2026-01-26 | 26.13 | $26.32 | 9200 |
| 2026-01-23 | 26.10 | $26.36 | 7000 |
| 2026-01-22 | 26.07 | $26.10 | 12600 |
| 2026-01-21 | 26.07 | $26.12 | 19802 |
| 2026-01-20 | 26.06 | $26.38 | 18340 |
| 2026-01-16 | 26.04 | $26.39 | 7000 |
| 2026-01-15 | 25.99 | $26.39 | 9934 |
| 2026-01-14 | 25.93 | $26.02 | 1900 |
| 2026-01-13 | 25.89 | $26.23 | 4039 |
| 2026-01-12 | 25.85 | $25.90 | 22200 |
| 2026-01-09 | 25.82 | $26.00 | 17300 |
| 2026-01-08 | 25.78 | $26.02 | 6346 |
| 2026-01-07 | 25.74 | $26.18 | 14429 |
| 2026-01-06 | 25.69 | $26.18 | 4102 |
| 2026-01-05 | 25.65 | $26.07 | 6400 |
| 2026-01-02 | 25.61 | $25.96 | 1910 |
| 2025-12-31 | 25.57 | $26.18 | 18600 |
| 2025-12-30 | 25.51 | $25.81 | 15932 |
| 2025-12-29 | 25.47 | $26.09 | 7429 |
| 2025-12-26 | 25.42 | $25.89 | 3202 |
| 2025-12-24 | 25.37 | $25.80 | 7601 |
| 2025-12-23 | 25.33 | $25.71 | 6702 |
| 2025-12-22 | 25.28 | $25.98 | 19803 |
| 2025-12-19 | 25.22 | $25.99 | 12033 |
| 2025-12-18 | 25.15 | $26.00 | 39600 |
| 2025-12-17 | 25.09 | $25.30 | 8400 |
| 2025-12-16 | 25.06 | $25.35 | 9500 |
| 2025-12-15 | 25.03 | $25.25 | 4626 |
| 2025-12-12 | 25.00 | $25.27 | 8500 |
| 2025-12-11 | 24.98 | $25.37 | 3700 |
| 2025-12-10 | 24.96 | $25.14 | 9500 |
| 2025-12-09 | 24.94 | $25.36 | 14100 |
| 2025-12-08 | 24.91 | $25.12 | 9500 |
| 2025-12-05 | 24.89 | $25.41 | 10523 |
| 2025-12-04 | 24.86 | $25.25 | 21700 |
| 2025-12-03 | 24.85 | $25.17 | 23211 |
| 2025-12-02 | 24.84 | $24.98 | 14300 |
| 2025-12-01 | 24.85 | $24.99 | 10044 |
| 2025-11-28 | 24.85 | $24.99 | 2000 |
| 2025-11-26 | 24.84 | $24.98 | 8931 |
| 2025-11-25 | 24.83 | $24.95 | 12300 |
| 2025-11-24 | 24.81 | $24.81 | 9100 |
| 2025-11-21 | 24.81 | $24.70 | 22500 |
| 2025-11-20 | 24.83 | $24.68 | 21100 |
| 2025-11-19 | 24.84 | $24.71 | 9700 |
| 2025-11-18 | 24.84 | $24.71 | 14014 |
| 2025-11-17 | 24.86 | $24.71 | 12100 |
| 2025-11-14 | 24.87 | $24.73 | 20800 |
| 2025-11-13 | 24.88 | $24.91 | 15240 |
| 2025-11-12 | 24.89 | $24.85 | 5804 |
| 2025-11-11 | 24.90 | $24.87 | 22914 |
| 2025-11-10 | 24.92 | $24.65 | 29800 |
| 2025-11-07 | 24.94 | $24.70 | 50400 |
| 2025-11-06 | 24.95 | $24.90 | 7500 |
| 2025-11-05 | 24.96 | $24.96 | 20111 |
| 2025-11-04 | 24.96 | $24.96 | 14215 |
| 2025-11-03 | 24.97 | $25.15 | 23600 |
| 2025-10-31 | 24.96 | $25.09 | 24527 |
| 2025-10-30 | 24.96 | $24.73 | 15800 |
| 2025-10-29 | 24.98 | $24.74 | 23447 |
| 2025-10-28 | 25.00 | $24.71 | 25142 |
| 2025-10-27 | 25.02 | $24.79 | 37840 |
| 2025-10-24 | 25.03 | $24.96 | 11000 |
| 2025-10-23 | 25.03 | $24.88 | 8618 |
| 2025-10-22 | 25.04 | $24.80 | 41810 |
| 2025-10-21 | 25.04 | $25.06 | 3036 |
| 2025-10-20 | 25.04 | $25.00 | 1431 |
| 2025-10-17 | 25.04 | $24.93 | 10321 |
| 2025-10-16 | 25.04 | $25.16 | 9133 |
| 2025-10-15 | 25.03 | $25.02 | 6414 |
| 2025-10-14 | 25.04 | $25.18 | 14400 |
| 2025-10-13 | 25.03 | $25.05 | 8100 |
| 2025-10-10 | 25.03 | $24.94 | 13400 |
| 2025-10-09 | 25.03 | $25.04 | 7500 |
| 2025-10-08 | 25.03 | $25.05 | 3400 |
| 2025-10-07 | 25.03 | $25.04 | 5547 |
| 2025-10-06 | 25.03 | $25.01 | 8100 |
| 2025-10-03 | 25.01 | $25.11 | 4334 |
| 2025-10-02 | 24.99 | $25.19 | 20127 |
| 2025-10-01 | 24.95 | $25.07 | 16800 |
| 2025-09-30 | 24.91 | $25.08 | 6900 |
| 2025-09-29 | 24.87 | $24.93 | 27100 |
| 2025-09-26 | 24.84 | $25.05 | 9500 |
| 2025-09-25 | 24.79 | $24.99 | 5333 |
| 2025-09-24 | 24.77 | $24.94 | 13303 |
| 2025-09-23 | 24.76 | $25.00 | 4723 |
| 2025-09-22 | 24.73 | $25.04 | 14818 |
| 2025-09-19 | 24.70 | $24.95 | 9400 |
| 2025-09-18 | 24.68 | $25.00 | 5244 |
| 2025-09-17 | 24.66 | $25.05 | 8900 |
| 2025-09-16 | 24.63 | $25.05 | 3942 |
| 2025-09-15 | 24.58 | $25.11 | 12800 |
| 2025-09-12 | 24.54 | $24.96 | 8100 |
| 2025-09-11 | 24.50 | $24.91 | 28524 |
| 2025-09-10 | 24.47 | $25.20 | 19200 |
| 2025-09-09 | 24.42 | $25.00 | 27744 |
| 2025-09-08 | 24.37 | $24.66 | 14700 |
| 2025-09-05 | 24.35 | $24.53 | 22300 |
| 2025-09-04 | 24.33 | $24.39 | 13900 |
| 2025-09-03 | 24.31 | $24.33 | 18445 |
| 2025-09-02 | 24.31 | $24.34 | 16800 |
| 2025-08-29 | 24.31 | $24.22 | 11536 |
| 2025-08-28 | 24.30 | $24.22 | 24228 |
| 2025-08-27 | 24.29 | $24.59 | 3800 |
| 2025-08-26 | 24.29 | $24.69 | 18147 |
| 2025-08-25 | 24.28 | $24.41 | 6939 |
| 2025-08-22 | 24.29 | $24.43 | 9500 |
| 2025-08-21 | 24.31 | $24.49 | 12641 |
| 2025-08-20 | 24.32 | $24.70 | 23208 |
| 2025-08-19 | 24.33 | $24.27 | 26800 |
| 2025-08-18 | 24.36 | $24.22 | 4100 |
| 2025-08-15 | 24.39 | $24.15 | 12726 |
| 2025-08-14 | 24.41 | $24.22 | 13229 |
| 2025-08-13 | 24.42 | $24.28 | 5540 |
| 2025-08-12 | 24.45 | $24.17 | 9435 |
| 2025-08-11 | 24.47 | $24.12 | 12624 |
| 2025-08-08 | 24.52 | $24.13 | 7900 |
| 2025-08-07 | 24.56 | $24.17 | 16044 |
| 2025-08-06 | 24.59 | $24.14 | 11700 |
| 2025-08-05 | 24.63 | $24.23 | 8100 |
| 2025-08-04 | 24.66 | $24.31 | 8100 |
| 2025-08-01 | 24.68 | $24.15 | 12900 |
| 2025-07-31 | 24.71 | $24.00 | 47700 |
| 2025-07-30 | 24.75 | $24.48 | 4679 |
| 2025-07-29 | 24.78 | $24.52 | 38900 |
| 2025-07-28 | 24.79 | $24.64 | 9117 |
| 2025-07-25 | 24.79 | $24.80 | 8800 |
| 2025-07-24 | 24.79 | $24.65 | 6437 |
| 2025-07-23 | 24.80 | $24.93 | 2000 |
| 2025-07-22 | 24.80 | $24.94 | 6500 |
| 2025-07-21 | 24.79 | $24.75 | 3900 |
| 2025-07-18 | 24.80 | $24.55 | 7922 |
| 2025-07-17 | 24.82 | $24.53 | 16342 |
| 2025-07-16 | 24.84 | $24.73 | 26146 |
| 2025-07-15 | 24.85 | $24.72 | 6417 |
| 2025-07-14 | 24.85 | $24.94 | 7500 |
| 2025-07-11 | 24.85 | $25.00 | 5904 |
| 2025-07-10 | 24.83 | $24.88 | 5934 |
| 2025-07-09 | 24.82 | $24.84 | 9000 |
| 2025-07-08 | 24.82 | $24.78 | 2422 |
| 2025-07-07 | 24.81 | $24.79 | 3131 |
| 2025-07-03 | 24.82 | $24.74 | 1000 |
| 2025-07-02 | 24.80 | $24.82 | 8122 |
| 2025-07-01 | 24.77 | $25.05 | 7031 |
| 2025-06-30 | 24.72 | $24.62 | 11500 |
| 2025-06-27 | 24.70 | $24.64 | 13000 |
| 2025-06-26 | 24.67 | $24.84 | 15806 |
| 2025-06-25 | 24.63 | $24.89 | 11033 |
| 2025-06-24 | 24.60 | $24.89 | 3400 |
| 2025-06-23 | 24.56 | $24.87 | 6200 |
| 2025-06-20 | 24.51 | $24.90 | 3400 |
| 2025-06-18 | 24.48 | $24.95 | 3900 |
| 2025-06-17 | 24.44 | $24.95 | 7700 |
| 2025-06-16 | 24.40 | $24.95 | 7718 |
| 2025-06-13 | 24.35 | $24.73 | 20649 |
| 2025-06-12 | 24.32 | $24.85 | 7900 |
| 2025-06-11 | 24.27 | $24.59 | 5000 |
| 2025-06-10 | 24.23 | $24.75 | 6500 |
| 2025-06-09 | 24.20 | $24.80 | 5100 |
| 2025-06-06 | 24.16 | $24.63 | 12633 |
| 2025-06-05 | 24.12 | $24.99 | 43500 |
| 2025-06-04 | 24.07 | $24.24 | 1816 |
| 2025-06-03 | 24.06 | $24.17 | 9300 |
| 2025-06-02 | 24.05 | $24.20 | 10131 |
| 2025-05-30 | 24.04 | $24.24 | 3800 |
| 2025-05-29 | 24.03 | $23.97 | 10418 |
| 2025-05-28 | 24.03 | $24.13 | 11904 |
| 2025-05-27 | 24.02 | $24.14 | 7800 |
| 2025-05-23 | 24.02 | $24.05 | 5600 |
| 2025-05-22 | 24.01 | $24.00 | 10338 |
| 2025-05-21 | 24.00 | $24.20 | 20900 |
| 2025-05-20 | 23.98 | $24.14 | 9000 |
| 2025-05-19 | 23.96 | $24.20 | 20000 |
| 2025-05-16 | 23.93 | $24.05 | 8301 |
| 2025-05-15 | 23.92 | $23.97 | 7048 |
| 2025-05-14 | 23.91 | $23.92 | 13637 |
| 2025-05-13 | 23.91 | $23.90 | 17000 |
| 2025-05-12 | 23.90 | $23.97 | 7200 |
| 2025-05-09 | 23.89 | $24.00 | 3700 |
| 2025-05-08 | 23.87 | $23.90 | 12200 |
| 2025-05-07 | 23.88 | $24.01 | 13700 |
| 2025-05-06 | 23.89 | $24.04 | 32500 |
| 2025-05-05 | 23.92 | $24.00 | 5232 |
| 2025-05-02 | 23.96 | $24.00 | 11119 |
| 2025-05-01 | 24.01 | $23.98 | 12100 |
| 2025-04-30 | 24.07 | $23.98 | 20400 |
| 2025-04-29 | 24.12 | $23.99 | 6918 |
| 2025-04-28 | 24.19 | $24.09 | 19400 |
| 2025-04-25 | 24.24 | $23.90 | 9800 |
| 2025-04-24 | 24.31 | $23.80 | 14800 |
| 2025-04-23 | 24.38 | $23.79 | 16444 |
| 2025-04-22 | 24.45 | $23.73 | 12100 |
| 2025-04-21 | 24.52 | $23.59 | 28343 |
| 2025-04-17 | 24.60 | $23.79 | 36200 |
| 2025-04-16 | 24.68 | $23.78 | 10243 |
| 2025-04-15 | 24.75 | $23.89 | 12604 |
| 2025-04-14 | 24.81 | $23.81 | 19322 |
| 2025-04-11 | 24.87 | $23.77 | 34900 |
| 2025-04-10 | 24.93 | $23.65 | 20300 |
| 2025-04-09 | 25.01 | $24.00 | 51600 |
| 2025-04-08 | 25.07 | $24.30 | 10700 |
| 2025-04-07 | 25.12 | $24.55 | 20833 |
| 2025-04-04 | 25.16 | $24.81 | 25000 |
| 2025-04-03 | 25.20 | $25.08 | 10200 |
| 2025-04-02 | 25.21 | $25.05 | 6232 |
| 2025-04-01 | 25.23 | $25.10 | 48000 |
| 2025-03-31 | 25.26 | $25.35 | 3300 |
| 2025-03-28 | 25.28 | $25.15 | 700 |
| 2025-03-27 | 25.30 | $25.15 | 6110 |
| 2025-03-26 | 25.32 | $25.20 | 7100 |
| 2025-03-25 | 25.34 | $25.20 | 5700 |
| 2025-03-24 | 25.35 | $25.19 | 8735 |
| 2025-03-21 | 25.36 | $25.27 | 5800 |
| 2025-03-20 | 25.37 | $25.34 | 3600 |
| 2025-03-19 | 25.38 | $25.09 | 7003 |
| 2025-03-18 | 25.39 | $25.07 | 5300 |
| 2025-03-17 | 25.40 | $25.07 | 4501 |
| 2025-03-14 | 25.41 | $25.05 | 5607 |
| 2025-03-13 | 25.43 | $25.08 | 17200 |
| 2025-03-12 | 25.43 | $25.38 | 5907 |
| 2025-03-11 | 25.43 | $25.30 | 6800 |
| 2025-03-10 | 25.44 | $25.33 | 7300 |
| 2025-03-07 | 25.44 | $25.53 | 10600 |
| 2025-03-06 | 25.44 | $25.33 | 16845 |
| 2025-03-05 | 25.45 | $25.45 | 16124 |
| 2025-03-04 | 25.46 | $25.58 | 7300 |
| 2025-03-03 | 25.47 | $25.77 | 4421 |
| 2025-02-28 | 25.46 | $25.59 | 6820 |
| 2025-02-27 | 25.45 | $25.56 | 26518 |
| 2025-02-26 | 25.44 | $25.52 | 700 |
| 2025-02-25 | 25.43 | $25.50 | 8600 |
| 2025-02-24 | 25.43 | $25.35 | 10400 |
| 2025-02-21 | 25.43 | $25.45 | 1700 |
| 2025-02-20 | 25.42 | $25.50 | 7200 |
| 2025-02-19 | 25.42 | $25.35 | 10600 |
| 2025-02-18 | 25.42 | $25.25 | 3812 |
| 2025-02-14 | 25.43 | $25.38 | 10345 |
| 2025-02-13 | 25.43 | $25.31 | 11902 |
| 2025-02-12 | 25.45 | $25.17 | 17831 |
| 2025-02-11 | 25.47 | $25.35 | 3533 |
| 2025-02-10 | 25.47 | $25.43 | 7040 |
| 2025-02-07 | 25.47 | $25.45 | 2700 |
| 2025-02-06 | 25.49 | $25.45 | 21200 |
| 2025-02-05 | 25.51 | $25.67 | 10100 |
| 2025-02-04 | 25.50 | $25.59 | 7228 |
| 2025-02-03 | 25.50 | $25.73 | 15025 |
| 2025-01-31 | 25.49 | $25.58 | 10900 |
| 2025-01-30 | 25.49 | $25.45 | 18700 |
| 2025-01-29 | 25.49 | $25.35 | 14829 |
| 2025-01-28 | 25.51 | $25.36 | 11145 |
| 2025-01-27 | 25.52 | $25.39 | 17830 |
| 2025-01-24 | 25.52 | $25.35 | 9100 |
| 2025-01-23 | 25.51 | $25.36 | 18800 |
| 2025-01-22 | 25.50 | $25.39 | 23500 |
| 2025-01-21 | 25.48 | $25.43 | 13200 |
| 2025-01-17 | 25.46 | $25.44 | 12900 |
| 2025-01-16 | 25.45 | $25.40 | 42010 |
| 2025-01-15 | 25.45 | $25.66 | 13000 |
| 2025-01-14 | 25.43 | $25.52 | 1914 |
| 2025-01-13 | 25.43 | $25.43 | 13915 |
| 2025-01-10 | 25.43 | $25.49 | 34239 |
| 2025-01-08 | 25.42 | $25.79 | 66300 |
| 2025-01-07 | 25.41 | $25.87 | 20100 |
| 2025-01-06 | 25.40 | $25.48 | 5900 |
| 2025-01-03 | 25.40 | $25.56 | 14405 |
| 2025-01-02 | 25.40 | $25.55 | 14540 |
| 2024-12-31 | 25.41 | $25.59 | 30504 |
| 2024-12-30 | 25.42 | $25.46 | 30129 |
| 2024-12-27 | 25.43 | $25.66 | 15138 |
| 2024-12-26 | 25.43 | $25.63 | 16905 |
| 2024-12-24 | 25.41 | $25.33 | 32800 |
| 2024-12-23 | 25.40 | $25.11 | 10100 |
| 2024-12-20 | 25.40 | $25.15 | 2723 |
| 2024-12-19 | 25.41 | $25.06 | 18600 |
| 2024-12-18 | 25.42 | $25.07 | 11605 |
| 2024-12-17 | 25.42 | $25.19 | 15924 |
| 2024-12-16 | 25.42 | $25.33 | 9900 |
| 2024-12-13 | 25.41 | $25.40 | 15329 |
| 2024-12-12 | 25.40 | $25.36 | 8402 |
| 2024-12-11 | 25.39 | $25.46 | 6800 |
| 2024-12-10 | 25.38 | $25.40 | 19200 |
| 2024-12-09 | 25.36 | $25.60 | 14900 |
| 2024-12-06 | 25.34 | $25.58 | 423 |
| 2024-12-05 | 25.30 | $25.60 | 5700 |
| 2024-12-04 | 25.28 | $25.56 | 7117 |
| 2024-12-03 | 25.26 | $25.65 | 14630 |
| 2024-12-02 | 25.23 | $25.77 | 5300 |
| 2024-11-29 | 25.19 | $25.71 | 8700 |
| 2024-11-27 | 25.15 | $25.60 | 27817 |
| 2024-11-26 | 25.12 | $25.29 | 15845 |
| 2024-11-25 | 25.09 | $25.14 | 33500 |
| 2024-11-22 | 25.07 | $25.10 | 10618 |
| 2024-11-21 | 25.05 | $25.32 | 7937 |
| 2024-11-20 | 25.02 | $25.30 | 15100 |
| 2024-11-19 | 25.01 | $25.11 | 19548 |
| 2024-11-18 | 25.02 | $25.16 | 10700 |
| 2024-11-15 | 25.02 | $25.15 | 1800 |
| 2024-11-14 | 25.03 | $25.23 | 17806 |
| 2024-11-13 | 25.02 | $25.07 | 11400 |
| 2024-11-12 | 25.02 | $25.16 | 5500 |
| 2024-11-11 | 25.01 | $25.11 | 16305 |
| 2024-11-08 | 25.01 | $25.12 | 1600 |
| 2024-11-07 | 25.01 | $24.93 | 8603 |
| 2024-11-06 | 25.02 | $25.02 | 9127 |
| 2024-11-05 | 25.04 | $25.16 | 10210 |
| 2024-11-04 | 25.05 | $25.18 | 12500 |
| 2024-11-01 | 25.05 | $24.98 | 3300 |
| 2024-10-31 | 25.07 | $24.88 | 11249 |
| 2024-10-30 | 25.09 | $25.01 | 16300 |
| 2024-10-29 | 25.10 | $24.72 | 4500 |
| 2024-10-28 | 25.13 | $24.73 | 7700 |
| 2024-10-25 | 25.17 | $24.73 | 5200 |
| 2024-10-24 | 25.19 | $24.61 | 31527 |
| 2024-10-23 | 25.23 | $25.05 | 13518 |
| 2024-10-22 | 25.24 | $25.32 | 5304 |
| 2024-10-21 | 25.23 | $25.29 | 8000 |
| 2024-10-18 | 25.22 | $25.22 | 6520 |
| 2024-10-17 | 25.22 | $25.05 | 15343 |
| 2024-10-16 | 25.23 | $25.03 | 7919 |
| 2024-10-15 | 25.23 | $25.07 | 5600 |
| 2024-10-14 | 25.24 | $25.08 | 24100 |
| 2024-10-11 | 25.24 | $25.14 | 5003 |
| 2024-10-10 | 25.24 | $25.20 | 21700 |
| 2024-10-09 | 25.23 | $25.34 | 7200 |
| 2024-10-08 | 25.22 | $25.40 | 23303 |
| 2024-10-07 | 25.20 | $25.19 | 10307 |
| 2024-10-04 | 25.19 | $25.28 | 7526 |
| 2024-10-03 | 25.18 | $25.25 | 16800 |
| 2024-10-02 | 25.17 | $25.31 | 15749 |
| 2024-10-01 | 25.16 | $25.21 | 62232 |
| 2024-09-30 | 25.15 | $25.57 | 25200 |
| 2024-09-27 | 25.12 | $25.19 | 9000 |
| 2024-09-26 | 25.12 | $25.40 | 3800 |
| 2024-09-25 | 25.12 | $25.19 | 17612 |
| 2024-09-24 | 25.11 | $25.23 | 4300 |
| 2024-09-23 | 25.11 | $25.14 | 11200 |
| 2024-09-20 | 25.10 | $25.15 | 6812 |
| 2024-09-19 | 25.10 | $25.20 | 11300 |
| 2024-09-18 | 25.09 | $25.10 | 17320 |
| 2024-09-17 | 25.09 | $25.21 | 12100 |
| 2024-09-16 | 25.08 | $25.11 | 17500 |
| 2024-09-13 | 25.06 | $25.10 | 5100 |
| 2024-09-12 | 25.04 | $25.07 | 19000 |
| 2024-09-11 | 25.04 | $25.05 | 9436 |
| 2024-09-10 | 25.03 | $25.03 | 3800 |
| 2024-09-09 | 25.02 | $25.07 | 7800 |
| 2024-09-06 | 25.02 | $24.99 | 10300 |
| 2024-09-05 | 25.01 | $25.01 | 17524 |
| 2024-09-04 | 25.00 | $25.08 | 23920 |
| 2024-09-03 | 24.98 | $25.04 | 12800 |
| 2024-08-30 | 24.96 | $25.05 | 18000 |
| 2024-08-29 | 24.95 | $25.25 | 7306 |
| 2024-08-28 | 24.93 | $25.31 | 9000 |
| 2024-08-27 | 24.90 | $25.07 | 7200 |
| 2024-08-26 | 24.89 | $25.07 | 19700 |
| 2024-08-23 | 24.88 | $25.04 | 14700 |
| 2024-08-22 | 24.87 | $25.23 | 26000 |
| 2024-08-21 | 24.85 | $24.97 | 5915 |
| 2024-08-20 | 24.84 | $24.97 | 13100 |
| 2024-08-19 | 24.83 | $25.00 | 13430 |
| 2024-08-16 | 24.82 | $24.86 | 20900 |
| 2024-08-15 | 24.80 | $24.72 | 21429 |
| 2024-08-14 | 24.80 | $24.90 | 12044 |
| 2024-08-13 | 24.80 | $24.90 | 16622 |
| 2024-08-12 | 24.79 | $24.90 | 17309 |
| 2024-08-09 | 24.78 | $24.94 | 9700 |
| 2024-08-08 | 24.78 | $24.92 | 14827 |
| 2024-08-07 | 24.77 | $24.80 | 6500 |
| 2024-08-06 | 24.76 | $24.61 | 21500 |
| 2024-08-05 | 24.77 | $24.64 | 29321 |
| 2024-08-02 | 24.76 | $24.83 | 26900 |
| 2024-08-01 | 24.75 | $24.88 | 34348 |
| 2024-07-31 | 24.73 | $24.82 | 14500 |
| 2024-07-30 | 24.72 | $24.82 | 11500 |
| 2024-07-29 | 24.70 | $24.76 | 20107 |
| 2024-07-26 | 24.70 | $24.90 | 8000 |
| 2024-07-25 | 24.69 | $24.79 | 75310 |
| 2024-07-24 | 24.68 | $24.85 | 24200 |
| 2024-07-23 | 24.67 | $24.78 | 4747 |
| 2024-07-22 | 24.66 | $24.71 | 27418 |
| 2024-07-19 | 24.64 | $24.50 | 23619 |
| 2024-07-18 | 24.64 | $24.74 | 48300 |
| 2024-07-17 | 24.63 | $24.83 | 42600 |
| 2024-07-16 | 24.60 | $24.81 | 13303 |
| 2024-07-15 | 24.58 | $24.76 | 11047 |
| 2024-07-12 | 24.57 | $24.82 | 2142 |
| 2024-07-11 | 24.55 | $24.76 | 16400 |
| 2024-07-10 | 24.53 | $24.68 | 7438 |
| 2024-07-09 | 24.51 | $24.62 | 5100 |
| 2024-07-08 | 24.49 | $24.56 | 12400 |
| 2024-07-05 | 24.48 | $24.62 | 9141 |
| 2024-07-03 | 24.47 | $24.56 | 4626 |
| 2024-07-02 | 24.47 | $24.54 | 14822 |
| 2024-07-01 | 24.45 | $24.46 | 24112 |
| 2024-06-28 | 24.44 | $24.70 | 17815 |
| 2024-06-27 | 24.42 | $24.70 | 16045 |
| 2024-06-26 | 24.38 | $24.67 | 16200 |
| 2024-06-25 | 24.36 | $24.58 | 15845 |
| 2024-06-24 | 24.35 | $24.52 | 34129 |
| 2024-06-21 | 24.36 | $24.41 | 10200 |
| 2024-06-20 | 24.38 | $24.44 | 14447 |
| 2024-06-18 | 24.40 | $24.49 | 15400 |
| 2024-06-17 | 24.42 | $24.38 | 18107 |
| 2024-06-14 | 24.45 | $24.42 | 12000 |
| 2024-06-13 | 24.47 | $24.48 | 16200 |
| 2024-06-12 | 24.49 | $24.50 | 20142 |
| 2024-06-11 | 24.50 | $24.30 | 16323 |
| 2024-06-10 | 24.52 | $24.29 | 16700 |
| 2024-06-07 | 24.54 | $24.20 | 10423 |
| 2024-06-06 | 24.56 | $24.31 | 32500 |
| 2024-06-05 | 24.58 | $24.48 | 11900 |
| 2024-06-04 | 24.57 | $24.45 | 12244 |
| 2024-06-03 | 24.55 | $24.28 | 10900 |
| 2024-05-31 | 24.54 | $24.28 | 6700 |
| 2024-05-30 | 24.52 | $24.13 | 24800 |
| 2024-05-29 | 24.52 | $24.05 | 20300 |
| 2024-05-28 | 24.52 | $24.14 | 20107 |
| 2024-05-24 | 24.52 | $24.45 | 21003 |
| 2024-05-23 | 24.49 | $24.73 | 3926 |
| 2024-05-22 | 24.45 | $24.84 | 10129 |
| 2024-05-21 | 24.40 | $24.88 | 11700 |
| 2024-05-20 | 24.36 | $24.88 | 11534 |
| 2024-05-17 | 24.30 | $24.87 | 5100 |
| 2024-05-16 | 24.25 | $24.95 | 35047 |
| 2024-05-15 | 24.20 | $24.72 | 5400 |
| 2024-05-14 | 24.15 | $24.70 | 23400 |
| 2024-05-13 | 24.11 | $24.71 | 22106 |
| 2024-05-10 | 24.07 | $24.70 | 6404 |
| 2024-05-09 | 24.03 | $24.66 | 30644 |
| 2024-05-08 | 24.00 | $24.64 | 50800 |
| 2024-05-07 | 23.97 | $24.32 | 32700 |
| 2024-05-06 | 23.95 | $24.12 | 22200 |
| 2024-05-03 | 23.95 | $24.05 | 5200 |
| 2024-05-02 | 23.95 | $23.94 | 8700 |
| 2024-05-01 | 23.96 | $24.08 | 19716 |
| 2024-04-30 | 23.95 | $24.06 | 9608 |
| 2024-04-29 | 23.96 | $24.02 | 7646 |
| 2024-04-26 | 23.96 | $23.97 | 9301 |
| 2024-04-25 | 23.97 | $23.87 | 17600 |
| 2024-04-24 | 23.99 | $23.91 | 13700 |
| 2024-04-23 | 24.00 | $23.94 | 20800 |
| 2024-04-22 | 24.01 | $23.80 | 30244 |
| 2024-04-19 | 24.04 | $23.85 | 13300 |
| 2024-04-18 | 24.05 | $23.85 | 12000 |
| 2024-04-17 | 24.06 | $23.83 | 13700 |
| 2024-04-16 | 24.07 | $23.82 | 9500 |
| 2024-04-15 | 24.08 | $23.90 | 18317 |
| 2024-04-12 | 24.08 | $23.96 | 4800 |
| 2024-04-11 | 24.08 | $24.05 | 14227 |
| 2024-04-10 | 24.09 | $23.96 | 13500 |
| 2024-04-09 | 24.09 | $24.07 | 2919 |
| 2024-04-08 | 24.08 | $24.08 | 7842 |
| 2024-04-05 | 24.07 | $24.11 | 19300 |
| 2024-04-04 | 24.06 | $24.04 | 15800 |
| 2024-04-03 | 24.05 | $23.99 | 15742 |
| 2024-04-02 | 24.05 | $24.10 | 4738 |
| 2024-04-01 | 24.04 | $24.09 | 13014 |
| 2024-03-28 | 24.03 | $24.11 | 36000 |
| 2024-03-27 | 24.01 | $24.24 | 22400 |
| 2024-03-26 | 23.99 | $24.24 | 23400 |
| 2024-03-25 | 23.96 | $24.20 | 28501 |
| 2024-03-22 | 23.94 | $24.21 | 19905 |
| 2024-03-21 | 23.93 | $24.17 | 46500 |
| 2024-03-20 | 23.92 | $24.08 | 23400 |
| 2024-03-19 | 23.92 | $24.04 | 27126 |
| 2024-03-18 | 23.92 | $24.00 | 31100 |
| 2024-03-15 | 23.92 | $23.95 | 15900 |
| 2024-03-14 | 23.93 | $23.90 | 23400 |
| 2024-03-13 | 23.94 | $24.13 | 31700 |
| 2024-03-12 | 23.93 | $24.01 | 10132 |
| 2024-03-11 | 23.94 | $23.95 | 25233 |
| 2024-03-08 | 23.95 | $23.90 | 24233 |
| 2024-03-07 | 23.96 | $23.84 | 21908 |
| 2024-03-06 | 23.97 | $23.89 | 63900 |
| 2024-03-05 | 23.99 | $23.95 | 12400 |
| 2024-03-04 | 24.00 | $23.89 | 14147 |
| 2024-03-01 | 24.01 | $23.87 | 19300 |
| 2024-02-29 | 24.04 | $23.82 | 23622 |
| 2024-02-28 | 24.06 | $23.73 | 27539 |
| 2024-02-27 | 24.07 | $23.58 | 82500 |
| 2024-02-26 | 24.09 | $23.92 | 8631 |
| 2024-02-23 | 24.09 | $24.02 | 6800 |
| 2024-02-22 | 24.08 | $24.00 | 31600 |
| 2024-02-21 | 24.07 | $24.02 | 15746 |
| 2024-02-20 | 24.05 | $24.05 | 11004 |
| 2024-02-16 | 24.04 | $24.01 | 10800 |
| 2024-02-15 | 24.02 | $24.04 | 22615 |
| 2024-02-14 | 24.00 | $24.08 | 18614 |
| 2024-02-13 | 23.99 | $24.01 | 16426 |
| 2024-02-12 | 23.98 | $24.24 | 14012 |
| 2024-02-09 | 23.96 | $24.09 | 32300 |
| 2024-02-08 | 23.95 | $24.07 | 14300 |
| 2024-02-07 | 23.94 | $24.18 | 22329 |
| 2024-02-06 | 23.93 | $24.20 | 6400 |
| 2024-02-05 | 23.91 | $24.09 | 12700 |
| 2024-02-02 | 23.90 | $24.23 | 14800 |
| 2024-02-01 | 23.89 | $24.36 | 81116 |
| 2024-01-31 | 23.86 | $24.19 | 55000 |
| 2024-01-30 | 23.84 | $24.07 | 26500 |
| 2024-01-29 | 23.83 | $23.97 | 9900 |
| 2024-01-26 | 23.82 | $23.89 | 18400 |
| 2024-01-25 | 23.81 | $23.90 | 28012 |
| 2024-01-24 | 23.81 | $23.70 | 11500 |
| 2024-01-23 | 23.82 | $23.62 | 43900 |
| 2024-01-22 | 23.83 | $23.80 | 41000 |
| 2024-01-19 | 23.83 | $23.69 | 22600 |
| 2024-01-18 | 23.84 | $23.65 | 43315 |
| 2024-01-17 | 23.85 | $23.78 | 9902 |
| 2024-01-16 | 23.85 | $23.81 | 13500 |
| 2024-01-12 | 23.85 | $23.97 | 16100 |
| 2024-01-11 | 23.84 | $23.86 | 15013 |
| 2024-01-10 | 23.83 | $23.90 | 36600 |
| 2024-01-09 | 23.80 | $23.90 | 30900 |
| 2024-01-08 | 23.79 | $23.91 | 22300 |
| 2024-01-05 | 23.78 | $23.86 | 15400 |
| 2024-01-04 | 23.78 | $23.88 | 16213 |
| 2024-01-03 | 23.78 | $23.89 | 54213 |
| 2024-01-02 | 23.79 | $23.78 | 36600 |
| 2023-12-29 | 23.80 | $23.78 | 106422 |
| 2023-12-28 | 23.79 | $23.78 | 35300 |
| 2023-12-27 | 23.79 | $23.76 | 200702 |
| 2023-12-26 | 23.79 | $23.85 | 52237 |
| 2023-12-22 | 23.79 | $23.95 | 61700 |
| 2023-12-21 | 23.80 | $23.81 | 94700 |
| 2023-12-20 | 23.81 | $23.75 | 144400 |
| 2023-12-19 | 23.82 | $23.88 | 67200 |
| 2023-12-18 | 23.83 | $23.87 | 57800 |
| 2023-12-15 | 23.83 | $23.79 | 62800 |
| 2023-12-14 | 23.84 | $23.83 | 97147 |
| 2023-12-13 | 23.84 | $23.79 | 262030 |
| 2023-12-12 | 23.84 | $23.59 | 53129 |
| 2023-12-11 | 23.85 | $23.40 | 105904 |
| 2023-12-08 | 23.87 | $23.60 | 65530 |
| 2023-12-07 | 23.86 | $23.75 | 33100 |
| 2023-12-06 | 23.86 | $23.78 | 40500 |
| 2023-12-05 | 23.84 | $24.05 | 13823 |
| 2023-12-04 | 23.77 | $23.96 | 9600 |
| 2023-12-01 | 23.71 | $24.00 | 14542 |
| 2023-11-30 | 23.62 | $23.70 | 19310 |
| 2023-11-29 | 23.52 | $23.67 | 55500 |
| 2023-11-28 | 23.43 | $23.80 | 38900 |
| 2023-11-27 | 23.32 | $23.88 | 45100 |
| 2023-11-24 | 23.23 | $24.07 | 2800 |
| 2023-11-22 | 23.15 | $24.07 | 17800 |
| 2023-11-21 | 23.06 | $23.90 | 18300 |
| 2023-11-20 | 22.99 | $24.04 | 35701 |
| 2023-11-17 | 22.90 | $23.88 | 23700 |
| 2023-11-16 | 22.80 | $24.00 | 50004 |
| 2023-11-15 | 22.71 | $23.93 | 23000 |
| 2023-11-14 | 22.62 | $23.78 | 35039 |
| 2023-11-13 | 22.54 | $23.80 | 13712 |
| 2023-11-10 | 22.46 | $23.71 | 18739 |
| 2023-11-09 | 22.39 | $23.46 | 34300 |
| 2023-11-08 | 22.33 | $23.64 | 44100 |
| 2023-11-07 | 22.28 | $23.44 | 61200 |
| 2023-11-06 | 22.25 | $22.61 | 27900 |
| 2023-11-03 | 22.24 | $22.74 | 23800 |
| 2023-11-02 | 22.23 | $22.25 | 80200 |
| 2023-11-01 | 22.26 | $21.81 | 57900 |
| 2023-10-31 | 22.30 | $21.78 | 90218 |
| 2023-10-30 | 22.34 | $21.65 | 161603 |
| 2023-10-27 | 22.38 | $22.00 | 57900 |
| 2023-10-26 | 22.41 | $22.50 | 18104 |
| 2023-10-25 | 22.42 | $22.34 | 37804 |
| 2023-10-24 | 22.43 | $22.39 | 25131 |
| 2023-10-23 | 22.47 | $22.19 | 27900 |
| 2023-10-20 | 22.51 | $21.89 | 69200 |
| 2023-10-19 | 22.60 | $22.21 | 29818 |
| 2023-10-18 | 22.65 | $22.20 | 23600 |
| 2023-10-17 | 22.72 | $22.21 | 18200 |
| 2023-10-16 | 22.81 | $22.10 | 97600 |
| 2023-10-13 | 22.90 | $22.32 | 6400 |
| 2023-10-12 | 22.98 | $22.37 | 40823 |
| 2023-10-11 | 23.05 | $22.67 | 14748 |
| 2023-10-10 | 23.11 | $22.74 | 11935 |
| 2023-10-09 | 23.16 | $22.44 | 24923 |
| 2023-10-06 | 23.24 | $22.50 | 37100 |
| 2023-10-05 | 23.30 | $22.79 | 800 |
| 2023-10-04 | 23.36 | $22.67 | 21611 |
| 2023-10-03 | 23.42 | $22.56 | 18445 |
| 2023-10-02 | 23.49 | $22.42 | 16604 |
| 2023-09-29 | 23.56 | $22.75 | 24209 |
| 2023-09-28 | 23.62 | $22.56 | 44000 |
| 2023-09-27 | 23.68 | $22.69 | 34521 |
| 2023-09-26 | 23.74 | $23.03 | 29001 |
| 2023-09-25 | 23.79 | $23.12 | 36420 |
| 2023-09-22 | 23.83 | $23.68 | 63100 |
| 2023-09-21 | 23.84 | $23.16 | 38600 |
| 2023-09-20 | 23.88 | $23.70 | 5800 |
| 2023-09-19 | 23.89 | $23.86 | 18700 |
| 2023-09-18 | 23.90 | $23.88 | 22600 |
| 2023-09-15 | 23.92 | $23.96 | 10549 |
| 2023-09-14 | 23.94 | $23.75 | 15200 |
| 2023-09-13 | 23.98 | $23.90 | 13500 |
| 2023-09-12 | 24.03 | $23.78 | 23600 |
| 2023-09-11 | 24.08 | $23.99 | 7700 |
| 2023-09-08 | 24.12 | $23.83 | 4634 |
| 2023-09-07 | 24.16 | $23.88 | 30037 |
| 2023-09-06 | 24.21 | $23.90 | 33800 |
| 2023-09-05 | 24.25 | $23.89 | 14800 |
| 2023-09-01 | 24.29 | $23.88 | 22200 |
| 2023-08-31 | 24.34 | $23.90 | 19500 |
| 2023-08-30 | 24.38 | $23.88 | 12912 |
| 2023-08-29 | 24.43 | $23.89 | 38400 |
| 2023-08-28 | 24.47 | $23.90 | 20540 |
| 2023-08-25 | 24.52 | $23.91 | 13000 |
| 2023-08-24 | 24.56 | $23.89 | 14010 |
| 2023-08-23 | 24.61 | $23.98 | 35025 |
| 2023-08-22 | 24.65 | $24.00 | 8746 |
| 2023-08-21 | 24.69 | $24.01 | 9200 |
| 2023-08-18 | 24.72 | $24.20 | 13900 |
| 2023-08-17 | 24.75 | $24.40 | 9129 |
| 2023-08-16 | 24.77 | $24.60 | 16800 |
| 2023-08-15 | 24.78 | $24.92 | 20700 |
| 2023-08-14 | 24.78 | $24.80 | 30046 |
| 2023-08-11 | 24.77 | $24.69 | 10400 |
| 2023-08-10 | 24.78 | $24.75 | 3400 |
| 2023-08-09 | 24.78 | $24.81 | 9000 |
| 2023-08-08 | 24.78 | $24.66 | 11427 |
| 2023-08-07 | 24.79 | $24.77 | 1207 |
| 2023-08-04 | 24.79 | $24.80 | 4900 |
| 2023-08-03 | 24.79 | $24.80 | 5000 |
| 2023-08-02 | 24.79 | $24.79 | 4000 |
| 2023-08-01 | 24.79 | $24.80 | 25800 |
| 2023-07-31 | 24.80 | $24.79 | 7012 |
| 2023-07-28 | 24.80 | $24.80 | 18000 |
| 2023-07-27 | 24.80 | $24.73 | 17546 |
| 2023-07-26 | 24.81 | $24.79 | 3344 |
| 2023-07-25 | 24.81 | $24.79 | 10126 |
| 2023-07-24 | 24.81 | $24.78 | 26100 |
| 2023-07-21 | 24.82 | $24.79 | 8500 |
| 2023-07-20 | 24.82 | $24.79 | 7300 |
| 2023-07-19 | 24.83 | $24.80 | 4510 |
| 2023-07-18 | 24.84 | $24.77 | 6700 |
| 2023-07-17 | 24.86 | $24.78 | 15800 |
| 2023-07-14 | 24.87 | $24.79 | 15200 |
| 2023-07-13 | 24.87 | $24.79 | 8426 |
| 2023-07-12 | 24.89 | $24.80 | 30311 |
| 2023-07-11 | 24.91 | $24.80 | 8300 |
| 2023-07-10 | 24.92 | $24.80 | 4700 |
| 2023-07-07 | 24.94 | $24.80 | 9108 |
| 2023-07-06 | 24.95 | $24.80 | 15000 |
| 2023-07-05 | 24.96 | $24.81 | 23700 |
| 2023-07-03 | 24.99 | $24.90 | 3736 |
| 2023-06-30 | 25.00 | $24.84 | 23908 |
| 2023-06-29 | 25.00 | $24.78 | 20522 |
| 2023-06-28 | 25.01 | $24.90 | 33300 |
| 2023-06-27 | 25.02 | $24.90 | 33717 |
| 2023-06-26 | 25.02 | $24.86 | 12741 |
| 2023-06-23 | 25.03 | $24.88 | 58640 |
| 2023-06-22 | 25.03 | $24.89 | 10300 |
| 2023-06-21 | 25.03 | $25.00 | 4600 |
| 2023-06-20 | 25.03 | $25.00 | 29109 |
| 2023-06-16 | 25.04 | $25.08 | 600 |
| 2023-06-15 | 25.03 | $25.05 | 6216 |
| 2023-06-14 | 25.03 | $24.80 | 13732 |
| 2023-06-13 | 25.06 | $25.09 | 10700 |
| 2023-06-12 | 25.07 | $25.12 | 69900 |
| 2023-06-09 | 25.08 | $25.13 | 22300 |
| 2023-06-08 | 25.10 | $25.07 | 14200 |
| 2023-06-07 | 25.11 | $25.13 | 4200 |
| 2023-06-06 | 25.11 | $25.05 | 10500 |
| 2023-06-05 | 25.12 | $25.35 | 23096 |
| 2023-06-02 | 25.11 | $25.00 | 3611 |
| 2023-06-01 | 25.12 | $24.98 | 9532 |
| 2023-05-31 | 25.13 | $25.00 | 2800 |
| 2023-05-30 | 25.14 | $24.98 | 32400 |
| 2023-05-26 | 25.15 | $25.00 | 4900 |
| 2023-05-25 | 25.15 | $24.96 | 8613 |
| 2023-05-24 | 25.16 | $24.92 | 6825 |
| 2023-05-23 | 25.17 | $24.90 | 11115 |
| 2023-05-22 | 25.18 | $25.06 | 2913 |
| 2023-05-19 | 25.18 | $25.08 | 27500 |
| 2023-05-18 | 25.18 | $24.99 | 21900 |
| 2023-05-17 | 25.18 | $25.00 | 85800 |
| 2023-05-16 | 25.18 | $25.35 | 2408 |
| 2023-05-15 | 25.17 | $25.36 | 30334 |
| 2023-05-12 | 25.15 | $25.37 | 4100 |
| 2023-05-11 | 25.14 | $25.48 | 20219 |
| 2023-05-10 | 25.13 | $25.29 | 18406 |
| 2023-05-09 | 25.12 | $25.11 | 10900 |
| 2023-05-08 | 25.13 | $25.14 | 4300 |
| 2023-05-05 | 25.13 | $25.20 | 7443 |
| 2023-05-04 | 25.12 | $25.22 | 2933 |
| 2023-05-03 | 25.12 | $25.21 | 11734 |
| 2023-05-02 | 25.11 | $25.16 | 11100 |
| 2023-05-01 | 25.10 | $25.13 | 10400 |
| 2023-04-28 | 25.10 | $25.11 | 17700 |
| 2023-04-27 | 25.10 | $25.03 | 10900 |
| 2023-04-26 | 25.10 | $25.20 | 8400 |
| 2023-04-25 | 25.10 | $25.07 | 14300 |
| 2023-04-24 | 25.11 | $25.09 | 9242 |
| 2023-04-21 | 25.12 | $25.00 | 33100 |
| 2023-04-20 | 25.14 | $25.04 | 11122 |
| 2023-04-19 | 25.16 | $25.05 | 11531 |
| 2023-04-18 | 25.18 | $25.05 | 11700 |
| 2023-04-17 | 25.21 | $25.10 | 8708 |
| 2023-04-14 | 25.20 | $25.18 | 21429 |
| 2023-04-13 | 25.19 | $25.17 | 7107 |
| 2023-04-12 | 25.19 | $25.15 | 16602 |
| 2023-04-11 | 25.20 | $25.29 | 10946 |
| 2023-04-10 | 25.19 | $25.18 | 8209 |
| 2023-04-06 | 25.18 | $25.00 | 4839 |
| 2023-04-05 | 25.18 | $25.09 | 14200 |
| 2023-04-04 | 25.19 | $25.04 | 2500 |
| 2023-04-03 | 25.20 | $25.05 | 9604 |
| 2023-03-31 | 25.20 | $25.17 | 9700 |
| 2023-03-30 | 25.20 | $25.01 | 5909 |
| 2023-03-29 | 25.21 | $25.07 | 15100 |
| 2023-03-28 | 25.20 | $25.16 | 21700 |
| 2023-03-27 | 25.19 | $25.26 | 7700 |
| 2023-03-24 | 25.18 | $25.25 | 1844 |
| 2023-03-23 | 25.17 | $25.49 | 39131 |
| 2023-03-22 | 25.14 | $25.39 | 13900 |
| 2023-03-21 | 25.12 | $25.55 | 13135 |
| 2023-03-20 | 25.09 | $25.50 | 42500 |
| 2023-03-17 | 25.07 | $25.00 | 11828 |
| 2023-03-16 | 25.08 | $25.00 | 9224 |
| 2023-03-15 | 25.08 | $25.22 | 2038 |
| 2023-03-14 | 25.07 | $25.24 | 1611 |
| 2023-03-13 | 25.07 | $25.06 | 8710 |
| 2023-03-10 | 25.08 | $24.95 | 5512 |
| 2023-03-09 | 25.09 | $25.11 | 3621 |
| 2023-03-08 | 25.08 | $25.32 | 10826 |
| 2023-03-07 | 25.08 | $25.25 | 14100 |
| 2023-03-06 | 25.08 | $25.05 | 20500 |
| 2023-03-03 | 25.09 | $25.10 | 9418 |
| 2023-03-02 | 25.09 | $25.15 | 7300 |
| 2023-03-01 | 25.10 | $25.00 | 1700 |
| 2023-02-28 | 25.11 | $24.99 | 12115 |
| 2023-02-27 | 25.13 | $25.05 | 5600 |
| 2023-02-24 | 25.13 | $24.95 | 3607 |
| 2023-02-23 | 25.13 | $25.00 | 4205 |
| 2023-02-22 | 25.12 | $25.00 | 8600 |
| 2023-02-21 | 25.12 | $24.95 | 1235 |
| 2023-02-17 | 25.12 | $25.04 | 7019 |
| 2023-02-16 | 25.12 | $25.10 | 17143 |
| 2023-02-15 | 25.12 | $25.04 | 6100 |
| 2023-02-14 | 25.13 | $25.09 | 12100 |
| 2023-02-13 | 25.13 | $25.10 | 13100 |
| 2023-02-10 | 25.11 | $25.34 | 15516 |
| 2023-02-09 | 25.09 | $25.08 | 1000 |
| 2023-02-08 | 25.10 | $25.01 | 13600 |
| 2023-02-07 | 25.11 | $25.38 | 13000 |
| 2023-02-06 | 25.08 | $25.13 | 7144 |
| 2023-02-03 | 25.07 | $25.30 | 7226 |
| 2023-02-02 | 25.05 | $25.03 | 6300 |
| 2023-02-01 | 25.04 | $25.40 | 2000 |
| 2023-01-31 | 25.00 | $25.30 | 11834 |
| 2023-01-30 | 24.95 | $25.31 | 10629 |
| 2023-01-27 | 24.91 | $25.01 | 1937 |
| 2023-01-26 | 24.91 | $24.97 | 14700 |
| 2023-01-25 | 24.92 | $24.82 | 4030 |
| 2023-01-24 | 24.94 | $24.90 | 8717 |
| 2023-01-23 | 24.95 | $24.95 | 13800 |
| 2023-01-20 | 24.98 | $25.15 | 2933 |
| 2023-01-19 | 25.00 | $25.14 | 2247 |
| 2023-01-18 | 24.99 | $25.14 | 800 |
| 2023-01-17 | 24.99 | $25.10 | 1400 |
| 2023-01-13 | 24.98 | $24.80 | 2645 |
| 2023-01-12 | 24.99 | $24.96 | 5502 |
| 2023-01-11 | 25.00 | $25.20 | 613 |
| 2023-01-10 | 25.00 | $25.20 | 6100 |
| 2023-01-09 | 25.00 | $24.80 | 3302 |
| 2023-01-06 | 25.01 | $24.99 | 3000 |
| 2023-01-05 | 25.02 | $24.87 | 3300 |
| 2023-01-04 | 25.04 | $24.69 | 3126 |
| 2023-01-03 | 25.05 | $24.63 | 1200 |
| 2022-12-30 | 25.10 | $24.44 | 10210 |
| 2022-12-29 | 25.14 | $24.40 | 17900 |
| 2022-12-28 | 25.20 | $25.00 | 14700 |
| 2022-12-27 | 25.22 | $25.26 | 400 |
| 2022-12-23 | 25.23 | $25.13 | 8600 |
| 2022-12-22 | 25.24 | $25.23 | 5800 |
| 2022-12-21 | 25.26 | $25.42 | 28000 |
| 2022-12-20 | 25.27 | $25.53 | 2200 |
| 2022-12-19 | 25.27 | $25.01 | 9045 |
| 2022-12-16 | 25.29 | $25.04 | 17300 |
| 2022-12-15 | 25.31 | $25.09 | 9100 |
| 2022-12-14 | 25.33 | $24.98 | 8500 |
| 2022-12-13 | 25.34 | $25.16 | 10100 |
| 2022-12-12 | 25.35 | $25.13 | 13820 |
| 2022-12-09 | 25.36 | $25.14 | 2100 |
| 2022-12-08 | 25.38 | $25.00 | 6300 |
| 2022-12-07 | 25.38 | $25.16 | 2719 |
| 2022-12-06 | 25.37 | $25.30 | 1811 |
| 2022-12-05 | 25.36 | $25.00 | 56000 |
| 2022-12-02 | 25.36 | $25.49 | 200 |
| 2022-12-01 | 25.34 | $25.35 | 3000 |
| 2022-11-30 | 25.32 | $25.52 | 424 |
| 2022-11-29 | 25.30 | $25.38 | 18000 |
| 2022-11-28 | 25.29 | $25.46 | 8027 |
| 2022-11-25 | 25.27 | $25.50 | 5000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
25.61
2026-07-17
Close Price
$25.46
Vol: 6800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.27
Average
24.86
Maximum
27.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.61 | $25.46 | 6800 |
| 2026-07-16 | 25.63 | $25.51 | 4245 |
| 2026-07-15 | 25.64 | $25.56 | 8501 |
| 2026-07-14 | 25.65 | $25.62 | 3530 |
| 2026-07-13 | 25.65 | $25.58 | 7233 |
| 2026-07-10 | 25.66 | $25.51 | 2200 |
| 2026-07-09 | 25.67 | $25.45 | 5200 |
| 2026-07-08 | 25.70 | $25.34 | 7200 |
| 2026-07-07 | 25.73 | $25.52 | 7900 |
| 2026-07-06 | 25.76 | $25.55 | 7740 |
| 2026-07-02 | 25.78 | $25.74 | 4900 |
| 2026-07-01 | 25.78 | $25.72 | 5200 |
| 2026-06-30 | 25.79 | $25.70 | 5000 |
| 2026-06-29 | 25.80 | $25.69 | 12905 |
| 2026-06-26 | 25.81 | $25.62 | 7000 |
| 2026-06-25 | 25.83 | $25.68 | 7535 |
| 2026-06-24 | 25.84 | $25.75 | 18830 |
| 2026-06-23 | 25.85 | $25.59 | 5539 |
| 2026-06-22 | 25.88 | $25.56 | 20700 |
| 2026-06-18 | 25.92 | $26.11 | 600 |
| 2026-06-17 | 25.90 | $25.58 | 7713 |
| 2026-06-16 | 25.93 | $25.98 | 6930 |
| 2026-06-15 | 25.92 | $25.81 | 15800 |
| 2026-06-12 | 25.94 | $26.26 | 2500 |
| 2026-06-11 | 25.90 | $25.75 | 7000 |
| 2026-06-10 | 25.92 | $26.43 | 3100 |
| 2026-06-09 | 25.86 | $26.44 | 2300 |
| 2026-06-08 | 25.80 | $26.27 | 12000 |
| 2026-06-05 | 25.75 | $25.99 | 7115 |
| 2026-06-04 | 25.73 | $25.67 | 13900 |
| 2026-06-03 | 25.73 | $25.93 | 4247 |
| 2026-06-02 | 25.71 | $25.83 | 5400 |
| 2026-06-01 | 25.70 | $25.80 | 4344 |
| 2026-05-29 | 25.69 | $25.85 | 10300 |
| 2026-05-28 | 25.68 | $25.55 | 17300 |
| 2026-05-27 | 25.69 | $25.66 | 2000 |
| 2026-05-26 | 25.69 | $25.94 | 14800 |
| 2026-05-22 | 25.67 | $25.50 | 14100 |
| 2026-05-21 | 25.68 | $25.65 | 4200 |
| 2026-05-20 | 25.69 | $25.72 | 3300 |
| 2026-05-19 | 25.68 | $25.50 | 4201 |
| 2026-05-18 | 25.70 | $25.54 | 8147 |
| 2026-05-15 | 25.72 | $25.50 | 8518 |
| 2026-05-14 | 25.74 | $25.72 | 2316 |
| 2026-05-13 | 25.74 | $25.48 | 3200 |
| 2026-05-12 | 25.77 | $25.65 | 4500 |
| 2026-05-11 | 25.78 | $25.61 | 3223 |
| 2026-05-08 | 25.80 | $25.71 | 11200 |
| 2026-05-07 | 25.81 | $25.85 | 14600 |
| 2026-05-06 | 25.81 | $25.55 | 20100 |
| 2026-05-05 | 25.84 | $25.62 | 18713 |
| 2026-05-04 | 25.86 | $25.32 | 27500 |
| 2026-05-01 | 25.92 | $25.10 | 17525 |
| 2026-04-30 | 26.00 | $25.44 | 16300 |
| 2026-04-29 | 26.06 | $25.20 | 13038 |
| 2026-04-28 | 26.15 | $25.34 | 18104 |
| 2026-04-27 | 26.24 | $25.69 | 27400 |
| 2026-04-24 | 26.29 | $25.96 | 17517 |
| 2026-04-23 | 26.33 | $26.08 | 24047 |
| 2026-04-22 | 26.35 | $26.30 | 8744 |
| 2026-04-21 | 26.36 | $26.59 | 2408 |
| 2026-04-20 | 26.34 | $26.21 | 2100 |
| 2026-04-17 | 26.35 | $26.26 | 3600 |
| 2026-04-16 | 26.36 | $26.56 | 12600 |
| 2026-04-15 | 26.34 | $26.70 | 5333 |
| 2026-04-14 | 26.30 | $26.30 | 1500 |
| 2026-04-13 | 26.30 | $26.50 | 1700 |
| 2026-04-10 | 26.28 | $26.12 | 6612 |
| 2026-04-09 | 26.29 | $26.18 | 2141 |
| 2026-04-08 | 26.31 | $26.14 | 3329 |
| 2026-04-07 | 26.32 | $26.15 | 12000 |
| 2026-04-06 | 26.34 | $26.11 | 5612 |
| 2026-04-02 | 26.37 | $26.18 | 3509 |
| 2026-04-01 | 26.39 | $26.19 | 11804 |
| 2026-03-31 | 26.41 | $25.94 | 11800 |
| 2026-03-30 | 26.46 | $26.12 | 2100 |
| 2026-03-27 | 26.49 | $25.88 | 3800 |
| 2026-03-26 | 26.56 | $26.25 | 1100 |
| 2026-03-25 | 26.59 | $26.50 | 12600 |
| 2026-03-24 | 26.60 | $25.81 | 14717 |
| 2026-03-23 | 26.68 | $26.20 | 7117 |
| 2026-03-20 | 26.73 | $26.70 | 3300 |
| 2026-03-19 | 26.73 | $26.34 | 3216 |
| 2026-03-18 | 26.78 | $26.05 | 14903 |
| 2026-03-17 | 26.85 | $26.22 | 4532 |
| 2026-03-16 | 26.92 | $26.18 | 8300 |
| 2026-03-13 | 27.00 | $26.46 | 8045 |
| 2026-03-12 | 27.05 | $26.66 | 11747 |
| 2026-03-11 | 27.09 | $27.38 | 3626 |
| 2026-03-10 | 27.06 | $27.33 | 4900 |
| 2026-03-09 | 27.04 | $27.13 | 4341 |
| 2026-03-06 | 27.03 | $27.30 | 11004 |
| 2026-03-05 | 27.00 | $27.18 | 3609 |
| 2026-03-04 | 26.98 | $27.09 | 8600 |
| 2026-03-03 | 26.96 | $27.36 | 6800 |
| 2026-03-02 | 26.92 | $27.53 | 8800 |
| 2026-02-27 | 26.86 | $27.29 | 6000 |
| 2026-02-26 | 26.81 | $27.16 | 11500 |
| 2026-02-25 | 26.78 | $27.52 | 8400 |
| 2026-02-24 | 26.70 | $27.48 | 7300 |
| 2026-02-23 | 26.62 | $27.35 | 2932 |
| 2026-02-20 | 26.54 | $27.40 | 5200 |
| 2026-02-19 | 26.45 | $27.10 | 16700 |
| 2026-02-18 | 26.38 | $27.01 | 39329 |
| 2026-02-17 | 26.31 | $26.48 | 5300 |
| 2026-02-13 | 26.30 | $26.70 | 10419 |
| 2026-02-12 | 26.25 | $26.58 | 8400 |
| 2026-02-11 | 26.22 | $26.20 | 1900 |
| 2026-02-10 | 26.22 | $26.45 | 5200 |
| 2026-02-09 | 26.20 | $26.20 | 13100 |
| 2026-02-06 | 26.20 | $26.26 | 10847 |
| 2026-02-05 | 26.19 | $26.73 | 14200 |
| 2026-02-04 | 26.14 | $26.20 | 20312 |
| 2026-02-03 | 26.13 | $26.15 | 17500 |
| 2026-02-02 | 26.13 | $26.25 | 8900 |
| 2026-01-30 | 26.11 | $26.14 | 9932 |
| 2026-01-29 | 26.11 | $26.27 | 5800 |
| 2026-01-28 | 26.09 | $26.12 | 13744 |
| 2026-01-27 | 26.09 | $26.14 | 3000 |
| 2026-01-26 | 26.09 | $26.32 | 9200 |
| 2026-01-23 | 26.06 | $26.36 | 7000 |
| 2026-01-22 | 26.03 | $26.10 | 12600 |
| 2026-01-21 | 26.02 | $26.12 | 19802 |
| 2026-01-20 | 26.01 | $26.38 | 18340 |
| 2026-01-16 | 25.97 | $26.39 | 7000 |
| 2026-01-15 | 25.93 | $26.39 | 9934 |
| 2026-01-14 | 25.88 | $26.02 | 1900 |
| 2026-01-13 | 25.87 | $26.23 | 4039 |
| 2026-01-12 | 25.83 | $25.90 | 22200 |
| 2026-01-09 | 25.82 | $26.00 | 17300 |
| 2026-01-08 | 25.80 | $26.02 | 6346 |
| 2026-01-07 | 25.78 | $26.18 | 14429 |
| 2026-01-06 | 25.74 | $26.18 | 4102 |
| 2026-01-05 | 25.69 | $26.07 | 6400 |
| 2026-01-02 | 25.65 | $25.96 | 1910 |
| 2025-12-31 | 25.62 | $26.18 | 18600 |
| 2025-12-30 | 25.56 | $25.81 | 15932 |
| 2025-12-29 | 25.54 | $26.09 | 7429 |
| 2025-12-26 | 25.48 | $25.89 | 3202 |
| 2025-12-24 | 25.44 | $25.80 | 7601 |
| 2025-12-23 | 25.40 | $25.71 | 6702 |
| 2025-12-22 | 25.36 | $25.98 | 19803 |
| 2025-12-19 | 25.30 | $25.99 | 12033 |
| 2025-12-18 | 25.23 | $26.00 | 39600 |
| 2025-12-17 | 25.14 | $25.30 | 8400 |
| 2025-12-16 | 25.13 | $25.35 | 9500 |
| 2025-12-15 | 25.11 | $25.25 | 4626 |
| 2025-12-12 | 25.09 | $25.27 | 8500 |
| 2025-12-11 | 25.07 | $25.37 | 3700 |
| 2025-12-10 | 25.04 | $25.14 | 9500 |
| 2025-12-09 | 25.03 | $25.36 | 14100 |
| 2025-12-08 | 24.99 | $25.12 | 9500 |
| 2025-12-05 | 24.98 | $25.41 | 10523 |
| 2025-12-04 | 24.94 | $25.25 | 21700 |
| 2025-12-03 | 24.90 | $25.17 | 23211 |
| 2025-12-02 | 24.87 | $24.98 | 14300 |
| 2025-12-01 | 24.86 | $24.99 | 10044 |
| 2025-11-28 | 24.85 | $24.99 | 2000 |
| 2025-11-26 | 24.83 | $24.98 | 8931 |
| 2025-11-25 | 24.82 | $24.95 | 12300 |
| 2025-11-24 | 24.81 | $24.81 | 9100 |
| 2025-11-21 | 24.81 | $24.70 | 22500 |
| 2025-11-20 | 24.82 | $24.68 | 21100 |
| 2025-11-19 | 24.83 | $24.71 | 9700 |
| 2025-11-18 | 24.84 | $24.71 | 14014 |
| 2025-11-17 | 24.86 | $24.71 | 12100 |
| 2025-11-14 | 24.87 | $24.73 | 20800 |
| 2025-11-13 | 24.89 | $24.91 | 15240 |
| 2025-11-12 | 24.89 | $24.85 | 5804 |
| 2025-11-11 | 24.89 | $24.87 | 22914 |
| 2025-11-10 | 24.89 | $24.65 | 29800 |
| 2025-11-07 | 24.92 | $24.70 | 50400 |
| 2025-11-06 | 24.94 | $24.90 | 7500 |
| 2025-11-05 | 24.94 | $24.96 | 20111 |
| 2025-11-04 | 24.94 | $24.96 | 14215 |
| 2025-11-03 | 24.94 | $25.15 | 23600 |
| 2025-10-31 | 24.92 | $25.09 | 24527 |
| 2025-10-30 | 24.90 | $24.73 | 15800 |
| 2025-10-29 | 24.92 | $24.74 | 23447 |
| 2025-10-28 | 24.94 | $24.71 | 25142 |
| 2025-10-27 | 24.96 | $24.79 | 37840 |
| 2025-10-24 | 24.98 | $24.96 | 11000 |
| 2025-10-23 | 24.98 | $24.88 | 8618 |
| 2025-10-22 | 24.99 | $24.80 | 41810 |
| 2025-10-21 | 25.01 | $25.06 | 3036 |
| 2025-10-20 | 25.01 | $25.00 | 1431 |
| 2025-10-17 | 25.01 | $24.93 | 10321 |
| 2025-10-16 | 25.02 | $25.16 | 9133 |
| 2025-10-15 | 25.00 | $25.02 | 6414 |
| 2025-10-14 | 25.00 | $25.18 | 14400 |
| 2025-10-13 | 24.98 | $25.05 | 8100 |
| 2025-10-10 | 24.98 | $24.94 | 13400 |
| 2025-10-09 | 24.98 | $25.04 | 7500 |
| 2025-10-08 | 24.97 | $25.05 | 3400 |
| 2025-10-07 | 24.97 | $25.04 | 5547 |
| 2025-10-06 | 24.96 | $25.01 | 8100 |
| 2025-10-03 | 24.95 | $25.11 | 4334 |
| 2025-10-02 | 24.94 | $25.19 | 20127 |
| 2025-10-01 | 24.91 | $25.07 | 16800 |
| 2025-09-30 | 24.89 | $25.08 | 6900 |
| 2025-09-29 | 24.87 | $24.93 | 27100 |
| 2025-09-26 | 24.87 | $25.05 | 9500 |
| 2025-09-25 | 24.85 | $24.99 | 5333 |
| 2025-09-24 | 24.83 | $24.94 | 13303 |
| 2025-09-23 | 24.82 | $25.00 | 4723 |
| 2025-09-22 | 24.80 | $25.04 | 14818 |
| 2025-09-19 | 24.78 | $24.95 | 9400 |
| 2025-09-18 | 24.76 | $25.00 | 5244 |
| 2025-09-17 | 24.73 | $25.05 | 8900 |
| 2025-09-16 | 24.70 | $25.05 | 3942 |
| 2025-09-15 | 24.66 | $25.11 | 12800 |
| 2025-09-12 | 24.62 | $24.96 | 8100 |
| 2025-09-11 | 24.58 | $24.91 | 28524 |
| 2025-09-10 | 24.54 | $25.20 | 19200 |
| 2025-09-09 | 24.47 | $25.00 | 27744 |
| 2025-09-08 | 24.42 | $24.66 | 14700 |
| 2025-09-05 | 24.39 | $24.53 | 22300 |
| 2025-09-04 | 24.38 | $24.39 | 13900 |
| 2025-09-03 | 24.38 | $24.33 | 18445 |
| 2025-09-02 | 24.38 | $24.34 | 16800 |
| 2025-08-29 | 24.39 | $24.22 | 11536 |
| 2025-08-28 | 24.41 | $24.22 | 24228 |
| 2025-08-27 | 24.43 | $24.59 | 3800 |
| 2025-08-26 | 24.41 | $24.69 | 18147 |
| 2025-08-25 | 24.38 | $24.41 | 6939 |
| 2025-08-22 | 24.38 | $24.43 | 9500 |
| 2025-08-21 | 24.37 | $24.49 | 12641 |
| 2025-08-20 | 24.36 | $24.70 | 23208 |
| 2025-08-19 | 24.32 | $24.27 | 26800 |
| 2025-08-18 | 24.33 | $24.22 | 4100 |
| 2025-08-15 | 24.34 | $24.15 | 12726 |
| 2025-08-14 | 24.36 | $24.22 | 13229 |
| 2025-08-13 | 24.37 | $24.28 | 5540 |
| 2025-08-12 | 24.38 | $24.17 | 9435 |
| 2025-08-11 | 24.40 | $24.12 | 12624 |
| 2025-08-08 | 24.43 | $24.13 | 7900 |
| 2025-08-07 | 24.47 | $24.17 | 16044 |
| 2025-08-06 | 24.50 | $24.14 | 11700 |
| 2025-08-05 | 24.54 | $24.23 | 8100 |
| 2025-08-04 | 24.57 | $24.31 | 8100 |
| 2025-08-01 | 24.59 | $24.15 | 12900 |
| 2025-07-31 | 24.64 | $24.00 | 47700 |
| 2025-07-30 | 24.71 | $24.48 | 4679 |
| 2025-07-29 | 24.73 | $24.52 | 38900 |
| 2025-07-28 | 24.76 | $24.64 | 9117 |
| 2025-07-25 | 24.77 | $24.80 | 8800 |
| 2025-07-24 | 24.76 | $24.65 | 6437 |
| 2025-07-23 | 24.78 | $24.93 | 2000 |
| 2025-07-22 | 24.76 | $24.94 | 6500 |
| 2025-07-21 | 24.74 | $24.75 | 3900 |
| 2025-07-18 | 24.74 | $24.55 | 7922 |
| 2025-07-17 | 24.76 | $24.53 | 16342 |
| 2025-07-16 | 24.78 | $24.73 | 26146 |
| 2025-07-15 | 24.79 | $24.72 | 6417 |
| 2025-07-14 | 24.80 | $24.94 | 7500 |
| 2025-07-11 | 24.78 | $25.00 | 5904 |
| 2025-07-10 | 24.76 | $24.88 | 5934 |
| 2025-07-09 | 24.75 | $24.84 | 9000 |
| 2025-07-08 | 24.74 | $24.78 | 2422 |
| 2025-07-07 | 24.73 | $24.79 | 3131 |
| 2025-07-03 | 24.73 | $24.74 | 1000 |
| 2025-07-02 | 24.72 | $24.82 | 8122 |
| 2025-07-01 | 24.71 | $25.05 | 7031 |
| 2025-06-30 | 24.68 | $24.62 | 11500 |
| 2025-06-27 | 24.69 | $24.64 | 13000 |
| 2025-06-26 | 24.69 | $24.84 | 15806 |
| 2025-06-25 | 24.67 | $24.89 | 11033 |
| 2025-06-24 | 24.65 | $24.89 | 3400 |
| 2025-06-23 | 24.63 | $24.87 | 6200 |
| 2025-06-20 | 24.60 | $24.90 | 3400 |
| 2025-06-18 | 24.57 | $24.95 | 3900 |
| 2025-06-17 | 24.53 | $24.95 | 7700 |
| 2025-06-16 | 24.48 | $24.95 | 7718 |
| 2025-06-13 | 24.44 | $24.73 | 20649 |
| 2025-06-12 | 24.40 | $24.85 | 7900 |
| 2025-06-11 | 24.36 | $24.59 | 5000 |
| 2025-06-10 | 24.33 | $24.75 | 6500 |
| 2025-06-09 | 24.29 | $24.80 | 5100 |
| 2025-06-06 | 24.24 | $24.63 | 12633 |
| 2025-06-05 | 24.19 | $24.99 | 43500 |
| 2025-06-04 | 24.11 | $24.24 | 1816 |
| 2025-06-03 | 24.10 | $24.17 | 9300 |
| 2025-06-02 | 24.09 | $24.20 | 10131 |
| 2025-05-30 | 24.08 | $24.24 | 3800 |
| 2025-05-29 | 24.06 | $23.97 | 10418 |
| 2025-05-28 | 24.07 | $24.13 | 11904 |
| 2025-05-27 | 24.06 | $24.14 | 7800 |
| 2025-05-23 | 24.06 | $24.05 | 5600 |
| 2025-05-22 | 24.06 | $24.00 | 10338 |
| 2025-05-21 | 24.06 | $24.20 | 20900 |
| 2025-05-20 | 24.05 | $24.14 | 9000 |
| 2025-05-19 | 24.04 | $24.20 | 20000 |
| 2025-05-16 | 24.02 | $24.05 | 8301 |
| 2025-05-15 | 24.02 | $23.97 | 7048 |
| 2025-05-14 | 24.02 | $23.92 | 13637 |
| 2025-05-13 | 24.03 | $23.90 | 17000 |
| 2025-05-12 | 24.05 | $23.97 | 7200 |
| 2025-05-09 | 24.06 | $24.00 | 3700 |
| 2025-05-08 | 24.06 | $23.90 | 12200 |
| 2025-05-07 | 24.08 | $24.01 | 13700 |
| 2025-05-06 | 24.09 | $24.04 | 32500 |
| 2025-05-05 | 24.09 | $24.00 | 5232 |
| 2025-05-02 | 24.10 | $24.00 | 11119 |
| 2025-05-01 | 24.11 | $23.98 | 12100 |
| 2025-04-30 | 24.13 | $23.98 | 20400 |
| 2025-04-29 | 24.14 | $23.99 | 6918 |
| 2025-04-28 | 24.16 | $24.09 | 19400 |
| 2025-04-25 | 24.17 | $23.90 | 9800 |
| 2025-04-24 | 24.19 | $23.80 | 14800 |
| 2025-04-23 | 24.23 | $23.79 | 16444 |
| 2025-04-22 | 24.28 | $23.73 | 12100 |
| 2025-04-21 | 24.34 | $23.59 | 28343 |
| 2025-04-17 | 24.42 | $23.79 | 36200 |
| 2025-04-16 | 24.48 | $23.78 | 10243 |
| 2025-04-15 | 24.56 | $23.89 | 12604 |
| 2025-04-14 | 24.63 | $23.81 | 19322 |
| 2025-04-11 | 24.72 | $23.77 | 34900 |
| 2025-04-10 | 24.82 | $23.65 | 20300 |
| 2025-04-09 | 24.94 | $24.00 | 51600 |
| 2025-04-08 | 25.04 | $24.30 | 10700 |
| 2025-04-07 | 25.11 | $24.55 | 20833 |
| 2025-04-04 | 25.17 | $24.81 | 25000 |
| 2025-04-03 | 25.21 | $25.08 | 10200 |
| 2025-04-02 | 25.23 | $25.05 | 6232 |
| 2025-04-01 | 25.24 | $25.10 | 48000 |
| 2025-03-31 | 25.26 | $25.35 | 3300 |
| 2025-03-28 | 25.25 | $25.15 | 700 |
| 2025-03-27 | 25.26 | $25.15 | 6110 |
| 2025-03-26 | 25.27 | $25.20 | 7100 |
| 2025-03-25 | 25.28 | $25.20 | 5700 |
| 2025-03-24 | 25.29 | $25.19 | 8735 |
| 2025-03-21 | 25.30 | $25.27 | 5800 |
| 2025-03-20 | 25.30 | $25.34 | 3600 |
| 2025-03-19 | 25.30 | $25.09 | 7003 |
| 2025-03-18 | 25.32 | $25.07 | 5300 |
| 2025-03-17 | 25.35 | $25.07 | 4501 |
| 2025-03-14 | 25.37 | $25.05 | 5607 |
| 2025-03-13 | 25.41 | $25.08 | 17200 |
| 2025-03-12 | 25.44 | $25.38 | 5907 |
| 2025-03-11 | 25.45 | $25.30 | 6800 |
| 2025-03-10 | 25.47 | $25.33 | 7300 |
| 2025-03-07 | 25.48 | $25.53 | 10600 |
| 2025-03-06 | 25.48 | $25.33 | 16845 |
| 2025-03-05 | 25.49 | $25.45 | 16124 |
| 2025-03-04 | 25.49 | $25.58 | 7300 |
| 2025-03-03 | 25.49 | $25.77 | 4421 |
| 2025-02-28 | 25.46 | $25.59 | 6820 |
| 2025-02-27 | 25.44 | $25.56 | 26518 |
| 2025-02-26 | 25.43 | $25.52 | 700 |
| 2025-02-25 | 25.42 | $25.50 | 8600 |
| 2025-02-24 | 25.41 | $25.35 | 10400 |
| 2025-02-21 | 25.42 | $25.45 | 1700 |
| 2025-02-20 | 25.41 | $25.50 | 7200 |
| 2025-02-19 | 25.40 | $25.35 | 10600 |
| 2025-02-18 | 25.41 | $25.25 | 3812 |
| 2025-02-14 | 25.43 | $25.38 | 10345 |
| 2025-02-13 | 25.43 | $25.31 | 11902 |
| 2025-02-12 | 25.45 | $25.17 | 17831 |
| 2025-02-11 | 25.47 | $25.35 | 3533 |
| 2025-02-10 | 25.49 | $25.43 | 7040 |
| 2025-02-07 | 25.49 | $25.45 | 2700 |
| 2025-02-06 | 25.50 | $25.45 | 21200 |
| 2025-02-05 | 25.50 | $25.67 | 10100 |
| 2025-02-04 | 25.49 | $25.59 | 7228 |
| 2025-02-03 | 25.47 | $25.73 | 15025 |
| 2025-01-31 | 25.45 | $25.58 | 10900 |
| 2025-01-30 | 25.43 | $25.45 | 18700 |
| 2025-01-29 | 25.43 | $25.35 | 14829 |
| 2025-01-28 | 25.44 | $25.36 | 11145 |
| 2025-01-27 | 25.45 | $25.39 | 17830 |
| 2025-01-24 | 25.46 | $25.35 | 9100 |
| 2025-01-23 | 25.47 | $25.36 | 18800 |
| 2025-01-22 | 25.48 | $25.39 | 23500 |
| 2025-01-21 | 25.49 | $25.43 | 13200 |
| 2025-01-17 | 25.49 | $25.44 | 12900 |
| 2025-01-16 | 25.50 | $25.40 | 42010 |
| 2025-01-15 | 25.51 | $25.66 | 13000 |
| 2025-01-14 | 25.49 | $25.52 | 1914 |
| 2025-01-13 | 25.49 | $25.43 | 13915 |
| 2025-01-10 | 25.50 | $25.49 | 34239 |
| 2025-01-08 | 25.50 | $25.79 | 66300 |
| 2025-01-07 | 25.47 | $25.87 | 20100 |
| 2025-01-06 | 25.42 | $25.48 | 5900 |
| 2025-01-03 | 25.42 | $25.56 | 14405 |
| 2025-01-02 | 25.40 | $25.55 | 14540 |
| 2024-12-31 | 25.39 | $25.59 | 30504 |
| 2024-12-30 | 25.37 | $25.46 | 30129 |
| 2024-12-27 | 25.36 | $25.66 | 15138 |
| 2024-12-26 | 25.32 | $25.63 | 16905 |
| 2024-12-24 | 25.29 | $25.33 | 32800 |
| 2024-12-23 | 25.29 | $25.11 | 10100 |
| 2024-12-20 | 25.31 | $25.15 | 2723 |
| 2024-12-19 | 25.32 | $25.06 | 18600 |
| 2024-12-18 | 25.35 | $25.07 | 11605 |
| 2024-12-17 | 25.38 | $25.19 | 15924 |
| 2024-12-16 | 25.40 | $25.33 | 9900 |
| 2024-12-13 | 25.41 | $25.40 | 15329 |
| 2024-12-12 | 25.41 | $25.36 | 8402 |
| 2024-12-11 | 25.41 | $25.46 | 6800 |
| 2024-12-10 | 25.41 | $25.40 | 19200 |
| 2024-12-09 | 25.41 | $25.60 | 14900 |
| 2024-12-06 | 25.39 | $25.58 | 423 |
| 2024-12-05 | 25.37 | $25.60 | 5700 |
| 2024-12-04 | 25.34 | $25.56 | 7117 |
| 2024-12-03 | 25.32 | $25.65 | 14630 |
| 2024-12-02 | 25.29 | $25.77 | 5300 |
| 2024-11-29 | 25.24 | $25.71 | 8700 |
| 2024-11-27 | 25.19 | $25.60 | 27817 |
| 2024-11-26 | 25.14 | $25.29 | 15845 |
| 2024-11-25 | 25.13 | $25.14 | 33500 |
| 2024-11-22 | 25.13 | $25.10 | 10618 |
| 2024-11-21 | 25.13 | $25.32 | 7937 |
| 2024-11-20 | 25.11 | $25.30 | 15100 |
| 2024-11-19 | 25.09 | $25.11 | 19548 |
| 2024-11-18 | 25.09 | $25.16 | 10700 |
| 2024-11-15 | 25.08 | $25.15 | 1800 |
| 2024-11-14 | 25.07 | $25.23 | 17806 |
| 2024-11-13 | 25.05 | $25.07 | 11400 |
| 2024-11-12 | 25.05 | $25.16 | 5500 |
| 2024-11-11 | 25.04 | $25.11 | 16305 |
| 2024-11-08 | 25.03 | $25.12 | 1600 |
| 2024-11-07 | 25.02 | $24.93 | 8603 |
| 2024-11-06 | 25.03 | $25.02 | 9127 |
| 2024-11-05 | 25.04 | $25.16 | 10210 |
| 2024-11-04 | 25.02 | $25.18 | 12500 |
| 2024-11-01 | 25.01 | $24.98 | 3300 |
| 2024-10-31 | 25.01 | $24.88 | 11249 |
| 2024-10-30 | 25.02 | $25.01 | 16300 |
| 2024-10-29 | 25.02 | $24.72 | 4500 |
| 2024-10-28 | 25.06 | $24.73 | 7700 |
| 2024-10-25 | 25.09 | $24.73 | 5200 |
| 2024-10-24 | 25.13 | $24.61 | 31527 |
| 2024-10-23 | 25.18 | $25.05 | 13518 |
| 2024-10-22 | 25.20 | $25.32 | 5304 |
| 2024-10-21 | 25.18 | $25.29 | 8000 |
| 2024-10-18 | 25.17 | $25.22 | 6520 |
| 2024-10-17 | 25.17 | $25.05 | 15343 |
| 2024-10-16 | 25.18 | $25.03 | 7919 |
| 2024-10-15 | 25.20 | $25.07 | 5600 |
| 2024-10-14 | 25.21 | $25.08 | 24100 |
| 2024-10-11 | 25.22 | $25.14 | 5003 |
| 2024-10-10 | 25.23 | $25.20 | 21700 |
| 2024-10-09 | 25.24 | $25.34 | 7200 |
| 2024-10-08 | 25.23 | $25.40 | 23303 |
| 2024-10-07 | 25.21 | $25.19 | 10307 |
| 2024-10-04 | 25.21 | $25.28 | 7526 |
| 2024-10-03 | 25.20 | $25.25 | 16800 |
| 2024-10-02 | 25.20 | $25.31 | 15749 |
| 2024-10-01 | 25.18 | $25.21 | 62232 |
| 2024-09-30 | 25.18 | $25.57 | 25200 |
| 2024-09-27 | 25.14 | $25.19 | 9000 |
| 2024-09-26 | 25.14 | $25.40 | 3800 |
| 2024-09-25 | 25.11 | $25.19 | 17612 |
| 2024-09-24 | 25.10 | $25.23 | 4300 |
| 2024-09-23 | 25.09 | $25.14 | 11200 |
| 2024-09-20 | 25.08 | $25.15 | 6812 |
| 2024-09-19 | 25.07 | $25.20 | 11300 |
| 2024-09-18 | 25.06 | $25.10 | 17320 |
| 2024-09-17 | 25.06 | $25.21 | 12100 |
| 2024-09-16 | 25.04 | $25.11 | 17500 |
| 2024-09-13 | 25.03 | $25.10 | 5100 |
| 2024-09-12 | 25.02 | $25.07 | 19000 |
| 2024-09-11 | 25.02 | $25.05 | 9436 |
| 2024-09-10 | 25.02 | $25.03 | 3800 |
| 2024-09-09 | 25.01 | $25.07 | 7800 |
| 2024-09-06 | 25.01 | $24.99 | 10300 |
| 2024-09-05 | 25.01 | $25.01 | 17524 |
| 2024-09-04 | 25.01 | $25.08 | 23920 |
| 2024-09-03 | 25.00 | $25.04 | 12800 |
| 2024-08-30 | 25.00 | $25.05 | 18000 |
| 2024-08-29 | 24.99 | $25.25 | 7306 |
| 2024-08-28 | 24.97 | $25.31 | 9000 |
| 2024-08-27 | 24.93 | $25.07 | 7200 |
| 2024-08-26 | 24.92 | $25.07 | 19700 |
| 2024-08-23 | 24.90 | $25.04 | 14700 |
| 2024-08-22 | 24.89 | $25.23 | 26000 |
| 2024-08-21 | 24.85 | $24.97 | 5915 |
| 2024-08-20 | 24.84 | $24.97 | 13100 |
| 2024-08-19 | 24.82 | $25.00 | 13430 |
| 2024-08-16 | 24.80 | $24.86 | 20900 |
| 2024-08-15 | 24.80 | $24.72 | 21429 |
| 2024-08-14 | 24.81 | $24.90 | 12044 |
| 2024-08-13 | 24.80 | $24.90 | 16622 |
| 2024-08-12 | 24.78 | $24.90 | 17309 |
| 2024-08-09 | 24.77 | $24.94 | 9700 |
| 2024-08-08 | 24.75 | $24.92 | 14827 |
| 2024-08-07 | 24.74 | $24.80 | 6500 |
| 2024-08-06 | 24.73 | $24.61 | 21500 |
| 2024-08-05 | 24.74 | $24.64 | 29321 |
| 2024-08-02 | 24.75 | $24.83 | 26900 |
| 2024-08-01 | 24.75 | $24.88 | 34348 |
| 2024-07-31 | 24.73 | $24.82 | 14500 |
| 2024-07-30 | 24.72 | $24.82 | 11500 |
| 2024-07-29 | 24.71 | $24.76 | 20107 |
| 2024-07-26 | 24.71 | $24.90 | 8000 |
| 2024-07-25 | 24.69 | $24.79 | 75310 |
| 2024-07-24 | 24.68 | $24.85 | 24200 |
| 2024-07-23 | 24.66 | $24.78 | 4747 |
| 2024-07-22 | 24.65 | $24.71 | 27418 |
| 2024-07-19 | 24.64 | $24.50 | 23619 |
| 2024-07-18 | 24.65 | $24.74 | 48300 |
| 2024-07-17 | 24.64 | $24.83 | 42600 |
| 2024-07-16 | 24.63 | $24.81 | 13303 |
| 2024-07-15 | 24.61 | $24.76 | 11047 |
| 2024-07-12 | 24.59 | $24.82 | 2142 |
| 2024-07-11 | 24.57 | $24.76 | 16400 |
| 2024-07-10 | 24.54 | $24.68 | 7438 |
| 2024-07-09 | 24.53 | $24.62 | 5100 |
| 2024-07-08 | 24.52 | $24.56 | 12400 |
| 2024-07-05 | 24.52 | $24.62 | 9141 |
| 2024-07-03 | 24.51 | $24.56 | 4626 |
| 2024-07-02 | 24.50 | $24.54 | 14822 |
| 2024-07-01 | 24.50 | $24.46 | 24112 |
| 2024-06-28 | 24.50 | $24.70 | 17815 |
| 2024-06-27 | 24.48 | $24.70 | 16045 |
| 2024-06-26 | 24.46 | $24.67 | 16200 |
| 2024-06-25 | 24.43 | $24.58 | 15845 |
| 2024-06-24 | 24.42 | $24.52 | 34129 |
| 2024-06-21 | 24.41 | $24.41 | 10200 |
| 2024-06-20 | 24.41 | $24.44 | 14447 |
| 2024-06-18 | 24.40 | $24.49 | 15400 |
| 2024-06-17 | 24.39 | $24.38 | 18107 |
| 2024-06-14 | 24.40 | $24.42 | 12000 |
| 2024-06-13 | 24.39 | $24.48 | 16200 |
| 2024-06-12 | 24.38 | $24.50 | 20142 |
| 2024-06-11 | 24.37 | $24.30 | 16323 |
| 2024-06-10 | 24.38 | $24.29 | 16700 |
| 2024-06-07 | 24.39 | $24.20 | 10423 |
| 2024-06-06 | 24.41 | $24.31 | 32500 |
| 2024-06-05 | 24.42 | $24.48 | 11900 |
| 2024-06-04 | 24.41 | $24.45 | 12244 |
| 2024-06-03 | 24.41 | $24.28 | 10900 |
| 2024-05-31 | 24.42 | $24.28 | 6700 |
| 2024-05-30 | 24.44 | $24.13 | 24800 |
| 2024-05-29 | 24.47 | $24.05 | 20300 |
| 2024-05-28 | 24.51 | $24.14 | 20107 |
| 2024-05-24 | 24.55 | $24.45 | 21003 |
| 2024-05-23 | 24.56 | $24.73 | 3926 |
| 2024-05-22 | 24.54 | $24.84 | 10129 |
| 2024-05-21 | 24.51 | $24.88 | 11700 |
| 2024-05-20 | 24.47 | $24.88 | 11534 |
| 2024-05-17 | 24.43 | $24.87 | 5100 |
| 2024-05-16 | 24.38 | $24.95 | 35047 |
| 2024-05-15 | 24.32 | $24.72 | 5400 |
| 2024-05-14 | 24.28 | $24.70 | 23400 |
| 2024-05-13 | 24.24 | $24.71 | 22106 |
| 2024-05-10 | 24.19 | $24.70 | 6404 |
| 2024-05-09 | 24.14 | $24.66 | 30644 |
| 2024-05-08 | 24.08 | $24.64 | 50800 |
| 2024-05-07 | 24.02 | $24.32 | 32700 |
| 2024-05-06 | 23.99 | $24.12 | 22200 |
| 2024-05-03 | 23.98 | $24.05 | 5200 |
| 2024-05-02 | 23.97 | $23.94 | 8700 |
| 2024-05-01 | 23.97 | $24.08 | 19716 |
| 2024-04-30 | 23.96 | $24.06 | 9608 |
| 2024-04-29 | 23.95 | $24.02 | 7646 |
| 2024-04-26 | 23.94 | $23.97 | 9301 |
| 2024-04-25 | 23.94 | $23.87 | 17600 |
| 2024-04-24 | 23.95 | $23.91 | 13700 |
| 2024-04-23 | 23.95 | $23.94 | 20800 |
| 2024-04-22 | 23.95 | $23.80 | 30244 |
| 2024-04-19 | 23.97 | $23.85 | 13300 |
| 2024-04-18 | 23.98 | $23.85 | 12000 |
| 2024-04-17 | 24.00 | $23.83 | 13700 |
| 2024-04-16 | 24.01 | $23.82 | 9500 |
| 2024-04-15 | 24.04 | $23.90 | 18317 |
| 2024-04-12 | 24.05 | $23.96 | 4800 |
| 2024-04-11 | 24.06 | $24.05 | 14227 |
| 2024-04-10 | 24.06 | $23.96 | 13500 |
| 2024-04-09 | 24.07 | $24.07 | 2919 |
| 2024-04-08 | 24.07 | $24.08 | 7842 |
| 2024-04-05 | 24.07 | $24.11 | 19300 |
| 2024-04-04 | 24.06 | $24.04 | 15800 |
| 2024-04-03 | 24.07 | $23.99 | 15742 |
| 2024-04-02 | 24.08 | $24.10 | 4738 |
| 2024-04-01 | 24.07 | $24.09 | 13014 |
| 2024-03-28 | 24.07 | $24.11 | 36000 |
| 2024-03-27 | 24.07 | $24.24 | 22400 |
| 2024-03-26 | 24.05 | $24.24 | 23400 |
| 2024-03-25 | 24.03 | $24.20 | 28501 |
| 2024-03-22 | 24.01 | $24.21 | 19905 |
| 2024-03-21 | 23.99 | $24.17 | 46500 |
| 2024-03-20 | 23.97 | $24.08 | 23400 |
| 2024-03-19 | 23.96 | $24.04 | 27126 |
| 2024-03-18 | 23.95 | $24.00 | 31100 |
| 2024-03-15 | 23.94 | $23.95 | 15900 |
| 2024-03-14 | 23.94 | $23.90 | 23400 |
| 2024-03-13 | 23.95 | $24.13 | 31700 |
| 2024-03-12 | 23.93 | $24.01 | 10132 |
| 2024-03-11 | 23.92 | $23.95 | 25233 |
| 2024-03-08 | 23.92 | $23.90 | 24233 |
| 2024-03-07 | 23.92 | $23.84 | 21908 |
| 2024-03-06 | 23.93 | $23.89 | 63900 |
| 2024-03-05 | 23.93 | $23.95 | 12400 |
| 2024-03-04 | 23.93 | $23.89 | 14147 |
| 2024-03-01 | 23.94 | $23.87 | 19300 |
| 2024-02-29 | 23.94 | $23.82 | 23622 |
| 2024-02-28 | 23.96 | $23.73 | 27539 |
| 2024-02-27 | 23.98 | $23.58 | 82500 |
| 2024-02-26 | 24.02 | $23.92 | 8631 |
| 2024-02-23 | 24.03 | $24.02 | 6800 |
| 2024-02-22 | 24.03 | $24.00 | 31600 |
| 2024-02-21 | 24.04 | $24.02 | 15746 |
| 2024-02-20 | 24.04 | $24.05 | 11004 |
| 2024-02-16 | 24.04 | $24.01 | 10800 |
| 2024-02-15 | 24.04 | $24.04 | 22615 |
| 2024-02-14 | 24.04 | $24.08 | 18614 |
| 2024-02-13 | 24.04 | $24.01 | 16426 |
| 2024-02-12 | 24.04 | $24.24 | 14012 |
| 2024-02-09 | 24.02 | $24.09 | 32300 |
| 2024-02-08 | 24.01 | $24.07 | 14300 |
| 2024-02-07 | 24.00 | $24.18 | 22329 |
| 2024-02-06 | 23.98 | $24.20 | 6400 |
| 2024-02-05 | 23.96 | $24.09 | 12700 |
| 2024-02-02 | 23.95 | $24.23 | 14800 |
| 2024-02-01 | 23.92 | $24.36 | 81116 |
| 2024-01-31 | 23.87 | $24.19 | 55000 |
| 2024-01-30 | 23.84 | $24.07 | 26500 |
| 2024-01-29 | 23.81 | $23.97 | 9900 |
| 2024-01-26 | 23.80 | $23.89 | 18400 |
| 2024-01-25 | 23.79 | $23.90 | 28012 |
| 2024-01-24 | 23.78 | $23.70 | 11500 |
| 2024-01-23 | 23.79 | $23.62 | 43900 |
| 2024-01-22 | 23.80 | $23.80 | 41000 |
| 2024-01-19 | 23.80 | $23.69 | 22600 |
| 2024-01-18 | 23.81 | $23.65 | 43315 |
| 2024-01-17 | 23.83 | $23.78 | 9902 |
| 2024-01-16 | 23.84 | $23.81 | 13500 |
| 2024-01-12 | 23.84 | $23.97 | 16100 |
| 2024-01-11 | 23.83 | $23.86 | 15013 |
| 2024-01-10 | 23.82 | $23.90 | 36600 |
| 2024-01-09 | 23.82 | $23.90 | 30900 |
| 2024-01-08 | 23.81 | $23.91 | 22300 |
| 2024-01-05 | 23.80 | $23.86 | 15400 |
| 2024-01-04 | 23.79 | $23.88 | 16213 |
| 2024-01-03 | 23.78 | $23.89 | 54213 |
| 2024-01-02 | 23.77 | $23.78 | 36600 |
| 2023-12-29 | 23.77 | $23.78 | 106422 |
| 2023-12-28 | 23.77 | $23.78 | 35300 |
| 2023-12-27 | 23.76 | $23.76 | 200702 |
| 2023-12-26 | 23.76 | $23.85 | 52237 |
| 2023-12-22 | 23.76 | $23.95 | 61700 |
| 2023-12-21 | 23.73 | $23.81 | 94700 |
| 2023-12-20 | 23.73 | $23.75 | 144400 |
| 2023-12-19 | 23.72 | $23.88 | 67200 |
| 2023-12-18 | 23.71 | $23.87 | 57800 |
| 2023-12-15 | 23.69 | $23.79 | 62800 |
| 2023-12-14 | 23.68 | $23.83 | 97147 |
| 2023-12-13 | 23.66 | $23.79 | 262030 |
| 2023-12-12 | 23.65 | $23.59 | 53129 |
| 2023-12-11 | 23.66 | $23.40 | 105904 |
| 2023-12-08 | 23.68 | $23.60 | 65530 |
| 2023-12-07 | 23.69 | $23.75 | 33100 |
| 2023-12-06 | 23.69 | $23.78 | 40500 |
| 2023-12-05 | 23.68 | $24.05 | 13823 |
| 2023-12-04 | 23.64 | $23.96 | 9600 |
| 2023-12-01 | 23.60 | $24.00 | 14542 |
| 2023-11-30 | 23.56 | $23.70 | 19310 |
| 2023-11-29 | 23.55 | $23.67 | 55500 |
| 2023-11-28 | 23.54 | $23.80 | 38900 |
| 2023-11-27 | 23.51 | $23.88 | 45100 |
| 2023-11-24 | 23.47 | $24.07 | 2800 |
| 2023-11-22 | 23.41 | $24.07 | 17800 |
| 2023-11-21 | 23.34 | $23.90 | 18300 |
| 2023-11-20 | 23.28 | $24.04 | 35701 |
| 2023-11-17 | 23.20 | $23.88 | 23700 |
| 2023-11-16 | 23.12 | $24.00 | 50004 |
| 2023-11-15 | 23.03 | $23.93 | 23000 |
| 2023-11-14 | 22.94 | $23.78 | 35039 |
| 2023-11-13 | 22.85 | $23.80 | 13712 |
| 2023-11-10 | 22.75 | $23.71 | 18739 |
| 2023-11-09 | 22.65 | $23.46 | 34300 |
| 2023-11-08 | 22.56 | $23.64 | 44100 |
| 2023-11-07 | 22.45 | $23.44 | 61200 |
| 2023-11-06 | 22.34 | $22.61 | 27900 |
| 2023-11-03 | 22.32 | $22.74 | 23800 |
| 2023-11-02 | 22.27 | $22.25 | 80200 |
| 2023-11-01 | 22.27 | $21.81 | 57900 |
| 2023-10-31 | 22.32 | $21.78 | 90218 |
| 2023-10-30 | 22.38 | $21.65 | 161603 |
| 2023-10-27 | 22.46 | $22.00 | 57900 |
| 2023-10-26 | 22.50 | $22.50 | 18104 |
| 2023-10-25 | 22.50 | $22.34 | 37804 |
| 2023-10-24 | 22.52 | $22.39 | 25131 |
| 2023-10-23 | 22.53 | $22.19 | 27900 |
| 2023-10-20 | 22.57 | $21.89 | 69200 |
| 2023-10-19 | 22.64 | $22.21 | 29818 |
| 2023-10-18 | 22.69 | $22.20 | 23600 |
| 2023-10-17 | 22.74 | $22.21 | 18200 |
| 2023-10-16 | 22.79 | $22.10 | 97600 |
| 2023-10-13 | 22.87 | $22.32 | 6400 |
| 2023-10-12 | 22.93 | $22.37 | 40823 |
| 2023-10-11 | 22.98 | $22.67 | 14748 |
| 2023-10-10 | 23.02 | $22.74 | 11935 |
| 2023-10-09 | 23.05 | $22.44 | 24923 |
| 2023-10-06 | 23.11 | $22.50 | 37100 |
| 2023-10-05 | 23.17 | $22.79 | 800 |
| 2023-10-04 | 23.22 | $22.67 | 21611 |
| 2023-10-03 | 23.27 | $22.56 | 18445 |
| 2023-10-02 | 23.35 | $22.42 | 16604 |
| 2023-09-29 | 23.45 | $22.75 | 24209 |
| 2023-09-28 | 23.52 | $22.56 | 44000 |
| 2023-09-27 | 23.62 | $22.69 | 34521 |
| 2023-09-26 | 23.72 | $23.03 | 29001 |
| 2023-09-25 | 23.79 | $23.12 | 36420 |
| 2023-09-22 | 23.86 | $23.68 | 63100 |
| 2023-09-21 | 23.88 | $23.16 | 38600 |
| 2023-09-20 | 23.95 | $23.70 | 5800 |
| 2023-09-19 | 23.98 | $23.86 | 18700 |
| 2023-09-18 | 23.99 | $23.88 | 22600 |
| 2023-09-15 | 24.01 | $23.96 | 10549 |
| 2023-09-14 | 24.01 | $23.75 | 15200 |
| 2023-09-13 | 24.04 | $23.90 | 13500 |
| 2023-09-12 | 24.05 | $23.78 | 23600 |
| 2023-09-11 | 24.08 | $23.99 | 7700 |
| 2023-09-08 | 24.09 | $23.83 | 4634 |
| 2023-09-07 | 24.12 | $23.88 | 30037 |
| 2023-09-06 | 24.14 | $23.90 | 33800 |
| 2023-09-05 | 24.17 | $23.89 | 14800 |
| 2023-09-01 | 24.20 | $23.88 | 22200 |
| 2023-08-31 | 24.23 | $23.90 | 19500 |
| 2023-08-30 | 24.27 | $23.88 | 12912 |
| 2023-08-29 | 24.31 | $23.89 | 38400 |
| 2023-08-28 | 24.35 | $23.90 | 20540 |
| 2023-08-25 | 24.40 | $23.91 | 13000 |
| 2023-08-24 | 24.45 | $23.89 | 14010 |
| 2023-08-23 | 24.51 | $23.98 | 35025 |
| 2023-08-22 | 24.56 | $24.00 | 8746 |
| 2023-08-21 | 24.62 | $24.01 | 9200 |
| 2023-08-18 | 24.69 | $24.20 | 13900 |
| 2023-08-17 | 24.74 | $24.40 | 9129 |
| 2023-08-16 | 24.77 | $24.60 | 16800 |
| 2023-08-15 | 24.79 | $24.92 | 20700 |
| 2023-08-14 | 24.78 | $24.80 | 30046 |
| 2023-08-11 | 24.78 | $24.69 | 10400 |
| 2023-08-10 | 24.79 | $24.75 | 3400 |
| 2023-08-09 | 24.79 | $24.81 | 9000 |
| 2023-08-08 | 24.79 | $24.66 | 11427 |
| 2023-08-07 | 24.80 | $24.77 | 1207 |
| 2023-08-04 | 24.81 | $24.80 | 4900 |
| 2023-08-03 | 24.81 | $24.80 | 5000 |
| 2023-08-02 | 24.81 | $24.79 | 4000 |
| 2023-08-01 | 24.81 | $24.80 | 25800 |
| 2023-07-31 | 24.81 | $24.79 | 7012 |
| 2023-07-28 | 24.81 | $24.80 | 18000 |
| 2023-07-27 | 24.81 | $24.73 | 17546 |
| 2023-07-26 | 24.82 | $24.79 | 3344 |
| 2023-07-25 | 24.83 | $24.79 | 10126 |
| 2023-07-24 | 24.83 | $24.78 | 26100 |
| 2023-07-21 | 24.84 | $24.79 | 8500 |
| 2023-07-20 | 24.84 | $24.79 | 7300 |
| 2023-07-19 | 24.84 | $24.80 | 4510 |
| 2023-07-18 | 24.85 | $24.77 | 6700 |
| 2023-07-17 | 24.86 | $24.78 | 15800 |
| 2023-07-14 | 24.87 | $24.79 | 15200 |
| 2023-07-13 | 24.87 | $24.79 | 8426 |
| 2023-07-12 | 24.88 | $24.80 | 30311 |
| 2023-07-11 | 24.89 | $24.80 | 8300 |
| 2023-07-10 | 24.90 | $24.80 | 4700 |
| 2023-07-07 | 24.91 | $24.80 | 9108 |
| 2023-07-06 | 24.92 | $24.80 | 15000 |
| 2023-07-05 | 24.94 | $24.81 | 23700 |
| 2023-07-03 | 24.95 | $24.90 | 3736 |
| 2023-06-30 | 24.96 | $24.84 | 23908 |
| 2023-06-29 | 24.97 | $24.78 | 20522 |
| 2023-06-28 | 24.99 | $24.90 | 33300 |
| 2023-06-27 | 25.00 | $24.90 | 33717 |
| 2023-06-26 | 25.01 | $24.86 | 12741 |
| 2023-06-23 | 25.02 | $24.88 | 58640 |
| 2023-06-22 | 25.04 | $24.89 | 10300 |
| 2023-06-21 | 25.05 | $25.00 | 4600 |
| 2023-06-20 | 25.06 | $25.00 | 29109 |
| 2023-06-16 | 25.07 | $25.08 | 600 |
| 2023-06-15 | 25.06 | $25.05 | 6216 |
| 2023-06-14 | 25.07 | $24.80 | 13732 |
| 2023-06-13 | 25.09 | $25.09 | 10700 |
| 2023-06-12 | 25.09 | $25.12 | 69900 |
| 2023-06-09 | 25.09 | $25.13 | 22300 |
| 2023-06-08 | 25.09 | $25.07 | 14200 |
| 2023-06-07 | 25.09 | $25.13 | 4200 |
| 2023-06-06 | 25.08 | $25.05 | 10500 |
| 2023-06-05 | 25.09 | $25.35 | 23096 |
| 2023-06-02 | 25.06 | $25.00 | 3611 |
| 2023-06-01 | 25.07 | $24.98 | 9532 |
| 2023-05-31 | 25.08 | $25.00 | 2800 |
| 2023-05-30 | 25.08 | $24.98 | 32400 |
| 2023-05-26 | 25.09 | $25.00 | 4900 |
| 2023-05-25 | 25.10 | $24.96 | 8613 |
| 2023-05-24 | 25.12 | $24.92 | 6825 |
| 2023-05-23 | 25.14 | $24.90 | 11115 |
| 2023-05-22 | 25.17 | $25.06 | 2913 |
| 2023-05-19 | 25.18 | $25.08 | 27500 |
| 2023-05-18 | 25.19 | $24.99 | 21900 |
| 2023-05-17 | 25.21 | $25.00 | 85800 |
| 2023-05-16 | 25.23 | $25.35 | 2408 |
| 2023-05-15 | 25.22 | $25.36 | 30334 |
| 2023-05-12 | 25.20 | $25.37 | 4100 |
| 2023-05-11 | 25.18 | $25.48 | 20219 |
| 2023-05-10 | 25.15 | $25.29 | 18406 |
| 2023-05-09 | 25.14 | $25.11 | 10900 |
| 2023-05-08 | 25.14 | $25.14 | 4300 |
| 2023-05-05 | 25.14 | $25.20 | 7443 |
| 2023-05-04 | 25.13 | $25.22 | 2933 |
| 2023-05-03 | 25.12 | $25.21 | 11734 |
| 2023-05-02 | 25.12 | $25.16 | 11100 |
| 2023-05-01 | 25.11 | $25.13 | 10400 |
| 2023-04-28 | 25.11 | $25.11 | 17700 |
| 2023-04-27 | 25.11 | $25.03 | 10900 |
| 2023-04-26 | 25.12 | $25.20 | 8400 |
| 2023-04-25 | 25.11 | $25.07 | 14300 |
| 2023-04-24 | 25.11 | $25.09 | 9242 |
| 2023-04-21 | 25.11 | $25.00 | 33100 |
| 2023-04-20 | 25.13 | $25.04 | 11122 |
| 2023-04-19 | 25.14 | $25.05 | 11531 |
| 2023-04-18 | 25.14 | $25.05 | 11700 |
| 2023-04-17 | 25.15 | $25.10 | 8708 |
| 2023-04-14 | 25.16 | $25.18 | 21429 |
| 2023-04-13 | 25.16 | $25.17 | 7107 |
| 2023-04-12 | 25.16 | $25.15 | 16602 |
| 2023-04-11 | 25.16 | $25.29 | 10946 |
| 2023-04-10 | 25.14 | $25.18 | 8209 |
| 2023-04-06 | 25.14 | $25.00 | 4839 |
| 2023-04-05 | 25.15 | $25.09 | 14200 |
| 2023-04-04 | 25.16 | $25.04 | 2500 |
| 2023-04-03 | 25.17 | $25.05 | 9604 |
| 2023-03-31 | 25.19 | $25.17 | 9700 |
| 2023-03-30 | 25.19 | $25.01 | 5909 |
| 2023-03-29 | 25.21 | $25.07 | 15100 |
| 2023-03-28 | 25.22 | $25.16 | 21700 |
| 2023-03-27 | 25.23 | $25.26 | 7700 |
| 2023-03-24 | 25.22 | $25.25 | 1844 |
| 2023-03-23 | 25.22 | $25.49 | 39131 |
| 2023-03-22 | 25.19 | $25.39 | 13900 |
| 2023-03-21 | 25.17 | $25.55 | 13135 |
| 2023-03-20 | 25.13 | $25.50 | 42500 |
| 2023-03-17 | 25.09 | $25.00 | 11828 |
| 2023-03-16 | 25.10 | $25.00 | 9224 |
| 2023-03-15 | 25.11 | $25.22 | 2038 |
| 2023-03-14 | 25.10 | $25.24 | 1611 |
| 2023-03-13 | 25.09 | $25.06 | 8710 |
| 2023-03-10 | 25.09 | $24.95 | 5512 |
| 2023-03-09 | 25.10 | $25.11 | 3621 |
| 2023-03-08 | 25.10 | $25.32 | 10826 |
| 2023-03-07 | 25.08 | $25.25 | 14100 |
| 2023-03-06 | 25.06 | $25.05 | 20500 |
| 2023-03-03 | 25.06 | $25.10 | 9418 |
| 2023-03-02 | 25.06 | $25.15 | 7300 |
| 2023-03-01 | 25.05 | $25.00 | 1700 |
| 2023-02-28 | 25.06 | $24.99 | 12115 |
| 2023-02-27 | 25.06 | $25.05 | 5600 |
| 2023-02-24 | 25.07 | $24.95 | 3607 |
| 2023-02-23 | 25.08 | $25.00 | 4205 |
| 2023-02-22 | 25.09 | $25.00 | 8600 |
| 2023-02-21 | 25.10 | $24.95 | 1235 |
| 2023-02-17 | 25.11 | $25.04 | 7019 |
| 2023-02-16 | 25.12 | $25.10 | 17143 |
| 2023-02-15 | 25.12 | $25.04 | 6100 |
| 2023-02-14 | 25.13 | $25.09 | 12100 |
| 2023-02-13 | 25.13 | $25.10 | 13100 |
| 2023-02-10 | 25.14 | $25.34 | 15516 |
| 2023-02-09 | 25.11 | $25.08 | 1000 |
| 2023-02-08 | 25.12 | $25.01 | 13600 |
| 2023-02-07 | 25.13 | $25.38 | 13000 |
| 2023-02-06 | 25.10 | $25.13 | 7144 |
| 2023-02-03 | 25.10 | $25.30 | 7226 |
| 2023-02-02 | 25.08 | $25.03 | 6300 |
| 2023-02-01 | 25.08 | $25.40 | 2000 |
| 2023-01-31 | 25.05 | $25.30 | 11834 |
| 2023-01-30 | 25.02 | $25.31 | 10629 |
| 2023-01-27 | 24.99 | $25.01 | 1937 |
| 2023-01-26 | 24.99 | $24.97 | 14700 |
| 2023-01-25 | 24.99 | $24.82 | 4030 |
| 2023-01-24 | 25.01 | $24.90 | 8717 |
| 2023-01-23 | 25.02 | $24.95 | 13800 |
| 2023-01-20 | 25.03 | $25.15 | 2933 |
| 2023-01-19 | 25.02 | $25.14 | 2247 |
| 2023-01-18 | 25.01 | $25.14 | 800 |
| 2023-01-17 | 24.99 | $25.10 | 1400 |
| 2023-01-13 | 24.98 | $24.80 | 2645 |
| 2023-01-12 | 25.00 | $24.96 | 5502 |
| 2023-01-11 | 25.01 | $25.20 | 613 |
| 2023-01-10 | 24.98 | $25.20 | 6100 |
| 2023-01-09 | 24.96 | $24.80 | 3302 |
| 2023-01-06 | 24.98 | $24.99 | 3000 |
| 2023-01-05 | 24.98 | $24.87 | 3300 |
| 2023-01-04 | 24.99 | $24.69 | 3126 |
| 2023-01-03 | 25.02 | $24.63 | 1200 |
| 2022-12-30 | 25.06 | $24.44 | 10210 |
| 2022-12-29 | 25.13 | $24.40 | 17900 |
| 2022-12-28 | 25.20 | $25.00 | 14700 |
| 2022-12-27 | 25.23 | $25.26 | 400 |
| 2022-12-23 | 25.22 | $25.13 | 8600 |
| 2022-12-22 | 25.23 | $25.23 | 5800 |
| 2022-12-21 | 25.23 | $25.42 | 28000 |
| 2022-12-20 | 25.21 | $25.53 | 2200 |
| 2022-12-19 | 25.18 | $25.01 | 9045 |
| 2022-12-16 | 25.20 | $25.04 | 17300 |
| 2022-12-15 | 25.21 | $25.09 | 9100 |
| 2022-12-14 | 25.23 | $24.98 | 8500 |
| 2022-12-13 | 25.25 | $25.16 | 10100 |
| 2022-12-12 | 25.26 | $25.13 | 13820 |
| 2022-12-09 | 25.27 | $25.14 | 2100 |
| 2022-12-08 | 25.29 | $25.00 | 6300 |
| 2022-12-07 | 25.32 | $25.16 | 2719 |
| 2022-12-06 | 25.34 | $25.30 | 1811 |
| 2022-12-05 | 25.34 | $25.00 | 56000 |
| 2022-12-02 | 25.37 | $25.49 | 200 |
| 2022-12-01 | 25.36 | $25.35 | 3000 |
| 2022-11-30 | 25.36 | $25.52 | 424 |
| 2022-11-29 | 25.35 | $25.38 | 18000 |
| 2022-11-28 | 25.34 | $25.46 | 8027 |
| 2022-11-25 | 25.33 | $25.50 | 5000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
25.56
2026-07-17
Close Price
$25.46
Vol: 6800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.12
Average
24.86
Maximum
27.26
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.56 | $25.46 | 6800 |
| 2026-07-16 | 25.58 | $25.51 | 4245 |
| 2026-07-15 | 25.59 | $25.56 | 8501 |
| 2026-07-14 | 25.60 | $25.62 | 3530 |
| 2026-07-13 | 25.60 | $25.58 | 7233 |
| 2026-07-10 | 25.62 | $25.51 | 2200 |
| 2026-07-09 | 25.64 | $25.45 | 5200 |
| 2026-07-08 | 25.67 | $25.34 | 7200 |
| 2026-07-07 | 25.72 | $25.52 | 7900 |
| 2026-07-06 | 25.75 | $25.55 | 7740 |
| 2026-07-02 | 25.78 | $25.74 | 4900 |
| 2026-07-01 | 25.79 | $25.72 | 5200 |
| 2026-06-30 | 25.81 | $25.70 | 5000 |
| 2026-06-29 | 25.83 | $25.69 | 12905 |
| 2026-06-26 | 25.85 | $25.62 | 7000 |
| 2026-06-25 | 25.87 | $25.68 | 7535 |
| 2026-06-24 | 25.89 | $25.75 | 18830 |
| 2026-06-23 | 25.91 | $25.59 | 5539 |
| 2026-06-22 | 25.94 | $25.56 | 20700 |
| 2026-06-18 | 25.97 | $26.11 | 600 |
| 2026-06-17 | 25.95 | $25.58 | 7713 |
| 2026-06-16 | 25.97 | $25.98 | 6930 |
| 2026-06-15 | 25.96 | $25.81 | 15800 |
| 2026-06-12 | 25.96 | $26.26 | 2500 |
| 2026-06-11 | 25.92 | $25.75 | 7000 |
| 2026-06-10 | 25.93 | $26.43 | 3100 |
| 2026-06-09 | 25.86 | $26.44 | 2300 |
| 2026-06-08 | 25.79 | $26.27 | 12000 |
| 2026-06-05 | 25.74 | $25.99 | 7115 |
| 2026-06-04 | 25.71 | $25.67 | 13900 |
| 2026-06-03 | 25.71 | $25.93 | 4247 |
| 2026-06-02 | 25.68 | $25.83 | 5400 |
| 2026-06-01 | 25.67 | $25.80 | 4344 |
| 2026-05-29 | 25.65 | $25.85 | 10300 |
| 2026-05-28 | 25.62 | $25.55 | 17300 |
| 2026-05-27 | 25.62 | $25.66 | 2000 |
| 2026-05-26 | 25.61 | $25.94 | 14800 |
| 2026-05-22 | 25.57 | $25.50 | 14100 |
| 2026-05-21 | 25.58 | $25.65 | 4200 |
| 2026-05-20 | 25.57 | $25.72 | 3300 |
| 2026-05-19 | 25.56 | $25.50 | 4201 |
| 2026-05-18 | 25.58 | $25.54 | 8147 |
| 2026-05-15 | 25.59 | $25.50 | 8518 |
| 2026-05-14 | 25.61 | $25.72 | 2316 |
| 2026-05-13 | 25.62 | $25.48 | 3200 |
| 2026-05-12 | 25.65 | $25.65 | 4500 |
| 2026-05-11 | 25.67 | $25.61 | 3223 |
| 2026-05-08 | 25.70 | $25.71 | 11200 |
| 2026-05-07 | 25.72 | $25.85 | 14600 |
| 2026-05-06 | 25.73 | $25.55 | 20100 |
| 2026-05-05 | 25.78 | $25.62 | 18713 |
| 2026-05-04 | 25.81 | $25.32 | 27500 |
| 2026-05-01 | 25.88 | $25.10 | 17525 |
| 2026-04-30 | 25.98 | $25.44 | 16300 |
| 2026-04-29 | 26.04 | $25.20 | 13038 |
| 2026-04-28 | 26.14 | $25.34 | 18104 |
| 2026-04-27 | 26.22 | $25.69 | 27400 |
| 2026-04-24 | 26.27 | $25.96 | 17517 |
| 2026-04-23 | 26.30 | $26.08 | 24047 |
| 2026-04-22 | 26.31 | $26.30 | 8744 |
| 2026-04-21 | 26.31 | $26.59 | 2408 |
| 2026-04-20 | 26.27 | $26.21 | 2100 |
| 2026-04-17 | 26.27 | $26.26 | 3600 |
| 2026-04-16 | 26.27 | $26.56 | 12600 |
| 2026-04-15 | 26.24 | $26.70 | 5333 |
| 2026-04-14 | 26.19 | $26.30 | 1500 |
| 2026-04-13 | 26.18 | $26.50 | 1700 |
| 2026-04-10 | 26.15 | $26.12 | 6612 |
| 2026-04-09 | 26.16 | $26.18 | 2141 |
| 2026-04-08 | 26.17 | $26.14 | 3329 |
| 2026-04-07 | 26.19 | $26.15 | 12000 |
| 2026-04-06 | 26.21 | $26.11 | 5612 |
| 2026-04-02 | 26.24 | $26.18 | 3509 |
| 2026-04-01 | 26.27 | $26.19 | 11804 |
| 2026-03-31 | 26.30 | $25.94 | 11800 |
| 2026-03-30 | 26.37 | $26.12 | 2100 |
| 2026-03-27 | 26.42 | $25.88 | 3800 |
| 2026-03-26 | 26.50 | $26.25 | 1100 |
| 2026-03-25 | 26.55 | $26.50 | 12600 |
| 2026-03-24 | 26.59 | $25.81 | 14717 |
| 2026-03-23 | 26.69 | $26.20 | 7117 |
| 2026-03-20 | 26.77 | $26.70 | 3300 |
| 2026-03-19 | 26.80 | $26.34 | 3216 |
| 2026-03-18 | 26.87 | $26.05 | 14903 |
| 2026-03-17 | 26.97 | $26.22 | 4532 |
| 2026-03-16 | 27.05 | $26.18 | 8300 |
| 2026-03-13 | 27.15 | $26.46 | 8045 |
| 2026-03-12 | 27.21 | $26.66 | 11747 |
| 2026-03-11 | 27.26 | $27.38 | 3626 |
| 2026-03-10 | 27.23 | $27.33 | 4900 |
| 2026-03-09 | 27.20 | $27.13 | 4341 |
| 2026-03-06 | 27.19 | $27.30 | 11004 |
| 2026-03-05 | 27.15 | $27.18 | 3609 |
| 2026-03-04 | 27.13 | $27.09 | 8600 |
| 2026-03-03 | 27.10 | $27.36 | 6800 |
| 2026-03-02 | 27.05 | $27.53 | 8800 |
| 2026-02-27 | 26.97 | $27.29 | 6000 |
| 2026-02-26 | 26.92 | $27.16 | 11500 |
| 2026-02-25 | 26.87 | $27.52 | 8400 |
| 2026-02-24 | 26.77 | $27.48 | 7300 |
| 2026-02-23 | 26.68 | $27.35 | 2932 |
| 2026-02-20 | 26.60 | $27.40 | 5200 |
| 2026-02-19 | 26.50 | $27.10 | 16700 |
| 2026-02-18 | 26.43 | $27.01 | 39329 |
| 2026-02-17 | 26.36 | $26.48 | 5300 |
| 2026-02-13 | 26.34 | $26.70 | 10419 |
| 2026-02-12 | 26.30 | $26.58 | 8400 |
| 2026-02-11 | 26.27 | $26.20 | 1900 |
| 2026-02-10 | 26.28 | $26.45 | 5200 |
| 2026-02-09 | 26.26 | $26.20 | 13100 |
| 2026-02-06 | 26.26 | $26.26 | 10847 |
| 2026-02-05 | 26.26 | $26.73 | 14200 |
| 2026-02-04 | 26.20 | $26.20 | 20312 |
| 2026-02-03 | 26.20 | $26.15 | 17500 |
| 2026-02-02 | 26.21 | $26.25 | 8900 |
| 2026-01-30 | 26.20 | $26.14 | 9932 |
| 2026-01-29 | 26.20 | $26.27 | 5800 |
| 2026-01-28 | 26.19 | $26.12 | 13744 |
| 2026-01-27 | 26.19 | $26.14 | 3000 |
| 2026-01-26 | 26.19 | $26.32 | 9200 |
| 2026-01-23 | 26.17 | $26.36 | 7000 |
| 2026-01-22 | 26.14 | $26.10 | 12600 |
| 2026-01-21 | 26.14 | $26.12 | 19802 |
| 2026-01-20 | 26.13 | $26.38 | 18340 |
| 2026-01-16 | 26.10 | $26.39 | 7000 |
| 2026-01-15 | 26.06 | $26.39 | 9934 |
| 2026-01-14 | 26.02 | $26.02 | 1900 |
| 2026-01-13 | 26.01 | $26.23 | 4039 |
| 2026-01-12 | 25.97 | $25.90 | 22200 |
| 2026-01-09 | 25.96 | $26.00 | 17300 |
| 2026-01-08 | 25.94 | $26.02 | 6346 |
| 2026-01-07 | 25.91 | $26.18 | 14429 |
| 2026-01-06 | 25.87 | $26.18 | 4102 |
| 2026-01-05 | 25.82 | $26.07 | 6400 |
| 2026-01-02 | 25.77 | $25.96 | 1910 |
| 2025-12-31 | 25.74 | $26.18 | 18600 |
| 2025-12-30 | 25.67 | $25.81 | 15932 |
| 2025-12-29 | 25.64 | $26.09 | 7429 |
| 2025-12-26 | 25.58 | $25.89 | 3202 |
| 2025-12-24 | 25.53 | $25.80 | 7601 |
| 2025-12-23 | 25.48 | $25.71 | 6702 |
| 2025-12-22 | 25.44 | $25.98 | 19803 |
| 2025-12-19 | 25.37 | $25.99 | 12033 |
| 2025-12-18 | 25.29 | $26.00 | 39600 |
| 2025-12-17 | 25.20 | $25.30 | 8400 |
| 2025-12-16 | 25.18 | $25.35 | 9500 |
| 2025-12-15 | 25.15 | $25.25 | 4626 |
| 2025-12-12 | 25.12 | $25.27 | 8500 |
| 2025-12-11 | 25.10 | $25.37 | 3700 |
| 2025-12-10 | 25.06 | $25.14 | 9500 |
| 2025-12-09 | 25.04 | $25.36 | 14100 |
| 2025-12-08 | 25.00 | $25.12 | 9500 |
| 2025-12-05 | 24.97 | $25.41 | 10523 |
| 2025-12-04 | 24.92 | $25.25 | 21700 |
| 2025-12-03 | 24.88 | $25.17 | 23211 |
| 2025-12-02 | 24.85 | $24.98 | 14300 |
| 2025-12-01 | 24.84 | $24.99 | 10044 |
| 2025-11-28 | 24.83 | $24.99 | 2000 |
| 2025-11-26 | 24.81 | $24.98 | 8931 |
| 2025-11-25 | 24.80 | $24.95 | 12300 |
| 2025-11-24 | 24.78 | $24.81 | 9100 |
| 2025-11-21 | 24.78 | $24.70 | 22500 |
| 2025-11-20 | 24.80 | $24.68 | 21100 |
| 2025-11-19 | 24.81 | $24.71 | 9700 |
| 2025-11-18 | 24.82 | $24.71 | 14014 |
| 2025-11-17 | 24.84 | $24.71 | 12100 |
| 2025-11-14 | 24.85 | $24.73 | 20800 |
| 2025-11-13 | 24.87 | $24.91 | 15240 |
| 2025-11-12 | 24.87 | $24.85 | 5804 |
| 2025-11-11 | 24.87 | $24.87 | 22914 |
| 2025-11-10 | 24.88 | $24.65 | 29800 |
| 2025-11-07 | 24.90 | $24.70 | 50400 |
| 2025-11-06 | 24.93 | $24.90 | 7500 |
| 2025-11-05 | 24.93 | $24.96 | 20111 |
| 2025-11-04 | 24.93 | $24.96 | 14215 |
| 2025-11-03 | 24.93 | $25.15 | 23600 |
| 2025-10-31 | 24.91 | $25.09 | 24527 |
| 2025-10-30 | 24.90 | $24.73 | 15800 |
| 2025-10-29 | 24.93 | $24.74 | 23447 |
| 2025-10-28 | 24.95 | $24.71 | 25142 |
| 2025-10-27 | 24.98 | $24.79 | 37840 |
| 2025-10-24 | 25.00 | $24.96 | 11000 |
| 2025-10-23 | 25.01 | $24.88 | 8618 |
| 2025-10-22 | 25.02 | $24.80 | 41810 |
| 2025-10-21 | 25.05 | $25.06 | 3036 |
| 2025-10-20 | 25.05 | $25.00 | 1431 |
| 2025-10-17 | 25.05 | $24.93 | 10321 |
| 2025-10-16 | 25.06 | $25.16 | 9133 |
| 2025-10-15 | 25.05 | $25.02 | 6414 |
| 2025-10-14 | 25.05 | $25.18 | 14400 |
| 2025-10-13 | 25.04 | $25.05 | 8100 |
| 2025-10-10 | 25.03 | $24.94 | 13400 |
| 2025-10-09 | 25.04 | $25.04 | 7500 |
| 2025-10-08 | 25.04 | $25.05 | 3400 |
| 2025-10-07 | 25.04 | $25.04 | 5547 |
| 2025-10-06 | 25.04 | $25.01 | 8100 |
| 2025-10-03 | 25.04 | $25.11 | 4334 |
| 2025-10-02 | 25.03 | $25.19 | 20127 |
| 2025-10-01 | 25.00 | $25.07 | 16800 |
| 2025-09-30 | 24.99 | $25.08 | 6900 |
| 2025-09-29 | 24.97 | $24.93 | 27100 |
| 2025-09-26 | 24.96 | $25.05 | 9500 |
| 2025-09-25 | 24.94 | $24.99 | 5333 |
| 2025-09-24 | 24.91 | $24.94 | 13303 |
| 2025-09-23 | 24.90 | $25.00 | 4723 |
| 2025-09-22 | 24.87 | $25.04 | 14818 |
| 2025-09-19 | 24.84 | $24.95 | 9400 |
| 2025-09-18 | 24.81 | $25.00 | 5244 |
| 2025-09-17 | 24.78 | $25.05 | 8900 |
| 2025-09-16 | 24.74 | $25.05 | 3942 |
| 2025-09-15 | 24.70 | $25.11 | 12800 |
| 2025-09-12 | 24.64 | $24.96 | 8100 |
| 2025-09-11 | 24.60 | $24.91 | 28524 |
| 2025-09-10 | 24.56 | $25.20 | 19200 |
| 2025-09-09 | 24.48 | $25.00 | 27744 |
| 2025-09-08 | 24.42 | $24.66 | 14700 |
| 2025-09-05 | 24.39 | $24.53 | 22300 |
| 2025-09-04 | 24.37 | $24.39 | 13900 |
| 2025-09-03 | 24.37 | $24.33 | 18445 |
| 2025-09-02 | 24.36 | $24.34 | 16800 |
| 2025-08-29 | 24.36 | $24.22 | 11536 |
| 2025-08-28 | 24.37 | $24.22 | 24228 |
| 2025-08-27 | 24.38 | $24.59 | 3800 |
| 2025-08-26 | 24.35 | $24.69 | 18147 |
| 2025-08-25 | 24.31 | $24.41 | 6939 |
| 2025-08-22 | 24.30 | $24.43 | 9500 |
| 2025-08-21 | 24.28 | $24.49 | 12641 |
| 2025-08-20 | 24.27 | $24.70 | 23208 |
| 2025-08-19 | 24.23 | $24.27 | 26800 |
| 2025-08-18 | 24.24 | $24.22 | 4100 |
| 2025-08-15 | 24.26 | $24.15 | 12726 |
| 2025-08-14 | 24.28 | $24.22 | 13229 |
| 2025-08-13 | 24.30 | $24.28 | 5540 |
| 2025-08-12 | 24.32 | $24.17 | 9435 |
| 2025-08-11 | 24.35 | $24.12 | 12624 |
| 2025-08-08 | 24.38 | $24.13 | 7900 |
| 2025-08-07 | 24.43 | $24.17 | 16044 |
| 2025-08-06 | 24.47 | $24.14 | 11700 |
| 2025-08-05 | 24.51 | $24.23 | 8100 |
| 2025-08-04 | 24.55 | $24.31 | 8100 |
| 2025-08-01 | 24.59 | $24.15 | 12900 |
| 2025-07-31 | 24.64 | $24.00 | 47700 |
| 2025-07-30 | 24.71 | $24.48 | 4679 |
| 2025-07-29 | 24.74 | $24.52 | 38900 |
| 2025-07-28 | 24.77 | $24.64 | 9117 |
| 2025-07-25 | 24.78 | $24.80 | 8800 |
| 2025-07-24 | 24.78 | $24.65 | 6437 |
| 2025-07-23 | 24.79 | $24.93 | 2000 |
| 2025-07-22 | 24.78 | $24.94 | 6500 |
| 2025-07-21 | 24.77 | $24.75 | 3900 |
| 2025-07-18 | 24.77 | $24.55 | 7922 |
| 2025-07-17 | 24.80 | $24.53 | 16342 |
| 2025-07-16 | 24.83 | $24.73 | 26146 |
| 2025-07-15 | 24.84 | $24.72 | 6417 |
| 2025-07-14 | 24.85 | $24.94 | 7500 |
| 2025-07-11 | 24.84 | $25.00 | 5904 |
| 2025-07-10 | 24.83 | $24.88 | 5934 |
| 2025-07-09 | 24.82 | $24.84 | 9000 |
| 2025-07-08 | 24.82 | $24.78 | 2422 |
| 2025-07-07 | 24.82 | $24.79 | 3131 |
| 2025-07-03 | 24.83 | $24.74 | 1000 |
| 2025-07-02 | 24.83 | $24.82 | 8122 |
| 2025-07-01 | 24.83 | $25.05 | 7031 |
| 2025-06-30 | 24.80 | $24.62 | 11500 |
| 2025-06-27 | 24.80 | $24.64 | 13000 |
| 2025-06-26 | 24.81 | $24.84 | 15806 |
| 2025-06-25 | 24.79 | $24.89 | 11033 |
| 2025-06-24 | 24.76 | $24.89 | 3400 |
| 2025-06-23 | 24.73 | $24.87 | 6200 |
| 2025-06-20 | 24.69 | $24.90 | 3400 |
| 2025-06-18 | 24.65 | $24.95 | 3900 |
| 2025-06-17 | 24.60 | $24.95 | 7700 |
| 2025-06-16 | 24.55 | $24.95 | 7718 |
| 2025-06-13 | 24.49 | $24.73 | 20649 |
| 2025-06-12 | 24.45 | $24.85 | 7900 |
| 2025-06-11 | 24.40 | $24.59 | 5000 |
| 2025-06-10 | 24.37 | $24.75 | 6500 |
| 2025-06-09 | 24.31 | $24.80 | 5100 |
| 2025-06-06 | 24.25 | $24.63 | 12633 |
| 2025-06-05 | 24.20 | $24.99 | 43500 |
| 2025-06-04 | 24.11 | $24.24 | 1816 |
| 2025-06-03 | 24.10 | $24.17 | 9300 |
| 2025-06-02 | 24.09 | $24.20 | 10131 |
| 2025-05-30 | 24.07 | $24.24 | 3800 |
| 2025-05-29 | 24.05 | $23.97 | 10418 |
| 2025-05-28 | 24.06 | $24.13 | 11904 |
| 2025-05-27 | 24.05 | $24.14 | 7800 |
| 2025-05-23 | 24.03 | $24.05 | 5600 |
| 2025-05-22 | 24.03 | $24.00 | 10338 |
| 2025-05-21 | 24.03 | $24.20 | 20900 |
| 2025-05-20 | 24.01 | $24.14 | 9000 |
| 2025-05-19 | 23.99 | $24.20 | 20000 |
| 2025-05-16 | 23.97 | $24.05 | 8301 |
| 2025-05-15 | 23.96 | $23.97 | 7048 |
| 2025-05-14 | 23.95 | $23.92 | 13637 |
| 2025-05-13 | 23.95 | $23.90 | 17000 |
| 2025-05-12 | 23.95 | $23.97 | 7200 |
| 2025-05-09 | 23.94 | $24.00 | 3700 |
| 2025-05-08 | 23.93 | $23.90 | 12200 |
| 2025-05-07 | 23.93 | $24.01 | 13700 |
| 2025-05-06 | 23.92 | $24.04 | 32500 |
| 2025-05-05 | 23.90 | $24.00 | 5232 |
| 2025-05-02 | 23.90 | $24.00 | 11119 |
| 2025-05-01 | 23.90 | $23.98 | 12100 |
| 2025-04-30 | 23.91 | $23.98 | 20400 |
| 2025-04-29 | 23.92 | $23.99 | 6918 |
| 2025-04-28 | 23.94 | $24.09 | 19400 |
| 2025-04-25 | 23.96 | $23.90 | 9800 |
| 2025-04-24 | 24.00 | $23.80 | 14800 |
| 2025-04-23 | 24.05 | $23.79 | 16444 |
| 2025-04-22 | 24.11 | $23.73 | 12100 |
| 2025-04-21 | 24.19 | $23.59 | 28343 |
| 2025-04-17 | 24.29 | $23.79 | 36200 |
| 2025-04-16 | 24.37 | $23.78 | 10243 |
| 2025-04-15 | 24.46 | $23.89 | 12604 |
| 2025-04-14 | 24.55 | $23.81 | 19322 |
| 2025-04-11 | 24.65 | $23.77 | 34900 |
| 2025-04-10 | 24.76 | $23.65 | 20300 |
| 2025-04-09 | 24.89 | $24.00 | 51600 |
| 2025-04-08 | 24.99 | $24.30 | 10700 |
| 2025-04-07 | 25.07 | $24.55 | 20833 |
| 2025-04-04 | 25.13 | $24.81 | 25000 |
| 2025-04-03 | 25.17 | $25.08 | 10200 |
| 2025-04-02 | 25.18 | $25.05 | 6232 |
| 2025-04-01 | 25.20 | $25.10 | 48000 |
| 2025-03-31 | 25.21 | $25.35 | 3300 |
| 2025-03-28 | 25.21 | $25.15 | 700 |
| 2025-03-27 | 25.22 | $25.15 | 6110 |
| 2025-03-26 | 25.24 | $25.20 | 7100 |
| 2025-03-25 | 25.25 | $25.20 | 5700 |
| 2025-03-24 | 25.26 | $25.19 | 8735 |
| 2025-03-21 | 25.28 | $25.27 | 5800 |
| 2025-03-20 | 25.29 | $25.34 | 3600 |
| 2025-03-19 | 25.29 | $25.09 | 7003 |
| 2025-03-18 | 25.32 | $25.07 | 5300 |
| 2025-03-17 | 25.35 | $25.07 | 4501 |
| 2025-03-14 | 25.38 | $25.05 | 5607 |
| 2025-03-13 | 25.42 | $25.08 | 17200 |
| 2025-03-12 | 25.45 | $25.38 | 5907 |
| 2025-03-11 | 25.46 | $25.30 | 6800 |
| 2025-03-10 | 25.47 | $25.33 | 7300 |
| 2025-03-07 | 25.48 | $25.53 | 10600 |
| 2025-03-06 | 25.47 | $25.33 | 16845 |
| 2025-03-05 | 25.48 | $25.45 | 16124 |
| 2025-03-04 | 25.48 | $25.58 | 7300 |
| 2025-03-03 | 25.47 | $25.77 | 4421 |
| 2025-02-28 | 25.44 | $25.59 | 6820 |
| 2025-02-27 | 25.43 | $25.56 | 26518 |
| 2025-02-26 | 25.42 | $25.52 | 700 |
| 2025-02-25 | 25.41 | $25.50 | 8600 |
| 2025-02-24 | 25.40 | $25.35 | 10400 |
| 2025-02-21 | 25.41 | $25.45 | 1700 |
| 2025-02-20 | 25.41 | $25.50 | 7200 |
| 2025-02-19 | 25.40 | $25.35 | 10600 |
| 2025-02-18 | 25.41 | $25.25 | 3812 |
| 2025-02-14 | 25.43 | $25.38 | 10345 |
| 2025-02-13 | 25.43 | $25.31 | 11902 |
| 2025-02-12 | 25.44 | $25.17 | 17831 |
| 2025-02-11 | 25.47 | $25.35 | 3533 |
| 2025-02-10 | 25.48 | $25.43 | 7040 |
| 2025-02-07 | 25.49 | $25.45 | 2700 |
| 2025-02-06 | 25.49 | $25.45 | 21200 |
| 2025-02-05 | 25.50 | $25.67 | 10100 |
| 2025-02-04 | 25.48 | $25.59 | 7228 |
| 2025-02-03 | 25.47 | $25.73 | 15025 |
| 2025-01-31 | 25.45 | $25.58 | 10900 |
| 2025-01-30 | 25.44 | $25.45 | 18700 |
| 2025-01-29 | 25.45 | $25.35 | 14829 |
| 2025-01-28 | 25.46 | $25.36 | 11145 |
| 2025-01-27 | 25.48 | $25.39 | 17830 |
| 2025-01-24 | 25.49 | $25.35 | 9100 |
| 2025-01-23 | 25.51 | $25.36 | 18800 |
| 2025-01-22 | 25.52 | $25.39 | 23500 |
| 2025-01-21 | 25.53 | $25.43 | 13200 |
| 2025-01-17 | 25.53 | $25.44 | 12900 |
| 2025-01-16 | 25.53 | $25.40 | 42010 |
| 2025-01-15 | 25.54 | $25.66 | 13000 |
| 2025-01-14 | 25.51 | $25.52 | 1914 |
| 2025-01-13 | 25.50 | $25.43 | 13915 |
| 2025-01-10 | 25.50 | $25.49 | 34239 |
| 2025-01-08 | 25.50 | $25.79 | 66300 |
| 2025-01-07 | 25.46 | $25.87 | 20100 |
| 2025-01-06 | 25.42 | $25.48 | 5900 |
| 2025-01-03 | 25.41 | $25.56 | 14405 |
| 2025-01-02 | 25.40 | $25.55 | 14540 |
| 2024-12-31 | 25.38 | $25.59 | 30504 |
| 2024-12-30 | 25.37 | $25.46 | 30129 |
| 2024-12-27 | 25.36 | $25.66 | 15138 |
| 2024-12-26 | 25.34 | $25.63 | 16905 |
| 2024-12-24 | 25.32 | $25.33 | 32800 |
| 2024-12-23 | 25.33 | $25.11 | 10100 |
| 2024-12-20 | 25.35 | $25.15 | 2723 |
| 2024-12-19 | 25.38 | $25.06 | 18600 |
| 2024-12-18 | 25.41 | $25.07 | 11605 |
| 2024-12-17 | 25.45 | $25.19 | 15924 |
| 2024-12-16 | 25.47 | $25.33 | 9900 |
| 2024-12-13 | 25.48 | $25.40 | 15329 |
| 2024-12-12 | 25.48 | $25.36 | 8402 |
| 2024-12-11 | 25.48 | $25.46 | 6800 |
| 2024-12-10 | 25.47 | $25.40 | 19200 |
| 2024-12-09 | 25.47 | $25.60 | 14900 |
| 2024-12-06 | 25.44 | $25.58 | 423 |
| 2024-12-05 | 25.42 | $25.60 | 5700 |
| 2024-12-04 | 25.39 | $25.56 | 7117 |
| 2024-12-03 | 25.36 | $25.65 | 14630 |
| 2024-12-02 | 25.32 | $25.77 | 5300 |
| 2024-11-29 | 25.26 | $25.71 | 8700 |
| 2024-11-27 | 25.21 | $25.60 | 27817 |
| 2024-11-26 | 25.16 | $25.29 | 15845 |
| 2024-11-25 | 25.14 | $25.14 | 33500 |
| 2024-11-22 | 25.14 | $25.10 | 10618 |
| 2024-11-21 | 25.13 | $25.32 | 7937 |
| 2024-11-20 | 25.10 | $25.30 | 15100 |
| 2024-11-19 | 25.08 | $25.11 | 19548 |
| 2024-11-18 | 25.07 | $25.16 | 10700 |
| 2024-11-15 | 25.05 | $25.15 | 1800 |
| 2024-11-14 | 25.04 | $25.23 | 17806 |
| 2024-11-13 | 25.02 | $25.07 | 11400 |
| 2024-11-12 | 25.02 | $25.16 | 5500 |
| 2024-11-11 | 25.00 | $25.11 | 16305 |
| 2024-11-08 | 24.99 | $25.12 | 1600 |
| 2024-11-07 | 24.98 | $24.93 | 8603 |
| 2024-11-06 | 24.99 | $25.02 | 9127 |
| 2024-11-05 | 24.99 | $25.16 | 10210 |
| 2024-11-04 | 24.98 | $25.18 | 12500 |
| 2024-11-01 | 24.97 | $24.98 | 3300 |
| 2024-10-31 | 24.98 | $24.88 | 11249 |
| 2024-10-30 | 25.00 | $25.01 | 16300 |
| 2024-10-29 | 25.01 | $24.72 | 4500 |
| 2024-10-28 | 25.05 | $24.73 | 7700 |
| 2024-10-25 | 25.09 | $24.73 | 5200 |
| 2024-10-24 | 25.13 | $24.61 | 31527 |
| 2024-10-23 | 25.19 | $25.05 | 13518 |
| 2024-10-22 | 25.21 | $25.32 | 5304 |
| 2024-10-21 | 25.20 | $25.29 | 8000 |
| 2024-10-18 | 25.19 | $25.22 | 6520 |
| 2024-10-17 | 25.19 | $25.05 | 15343 |
| 2024-10-16 | 25.21 | $25.03 | 7919 |
| 2024-10-15 | 25.23 | $25.07 | 5600 |
| 2024-10-14 | 25.25 | $25.08 | 24100 |
| 2024-10-11 | 25.26 | $25.14 | 5003 |
| 2024-10-10 | 25.27 | $25.20 | 21700 |
| 2024-10-09 | 25.27 | $25.34 | 7200 |
| 2024-10-08 | 25.26 | $25.40 | 23303 |
| 2024-10-07 | 25.24 | $25.19 | 10307 |
| 2024-10-04 | 25.24 | $25.28 | 7526 |
| 2024-10-03 | 25.23 | $25.25 | 16800 |
| 2024-10-02 | 25.23 | $25.31 | 15749 |
| 2024-10-01 | 25.21 | $25.21 | 62232 |
| 2024-09-30 | 25.21 | $25.57 | 25200 |
| 2024-09-27 | 25.16 | $25.19 | 9000 |
| 2024-09-26 | 25.16 | $25.40 | 3800 |
| 2024-09-25 | 25.13 | $25.19 | 17612 |
| 2024-09-24 | 25.12 | $25.23 | 4300 |
| 2024-09-23 | 25.11 | $25.14 | 11200 |
| 2024-09-20 | 25.11 | $25.15 | 6812 |
| 2024-09-19 | 25.10 | $25.20 | 11300 |
| 2024-09-18 | 25.09 | $25.10 | 17320 |
| 2024-09-17 | 25.09 | $25.21 | 12100 |
| 2024-09-16 | 25.08 | $25.11 | 17500 |
| 2024-09-13 | 25.07 | $25.10 | 5100 |
| 2024-09-12 | 25.07 | $25.07 | 19000 |
| 2024-09-11 | 25.06 | $25.05 | 9436 |
| 2024-09-10 | 25.06 | $25.03 | 3800 |
| 2024-09-09 | 25.06 | $25.07 | 7800 |
| 2024-09-06 | 25.06 | $24.99 | 10300 |
| 2024-09-05 | 25.06 | $25.01 | 17524 |
| 2024-09-04 | 25.06 | $25.08 | 23920 |
| 2024-09-03 | 25.05 | $25.04 | 12800 |
| 2024-08-30 | 25.04 | $25.05 | 18000 |
| 2024-08-29 | 25.03 | $25.25 | 7306 |
| 2024-08-28 | 25.00 | $25.31 | 9000 |
| 2024-08-27 | 24.96 | $25.07 | 7200 |
| 2024-08-26 | 24.94 | $25.07 | 19700 |
| 2024-08-23 | 24.92 | $25.04 | 14700 |
| 2024-08-22 | 24.91 | $25.23 | 26000 |
| 2024-08-21 | 24.87 | $24.97 | 5915 |
| 2024-08-20 | 24.86 | $24.97 | 13100 |
| 2024-08-19 | 24.85 | $25.00 | 13430 |
| 2024-08-16 | 24.83 | $24.86 | 20900 |
| 2024-08-15 | 24.82 | $24.72 | 21429 |
| 2024-08-14 | 24.83 | $24.90 | 12044 |
| 2024-08-13 | 24.82 | $24.90 | 16622 |
| 2024-08-12 | 24.81 | $24.90 | 17309 |
| 2024-08-09 | 24.80 | $24.94 | 9700 |
| 2024-08-08 | 24.78 | $24.92 | 14827 |
| 2024-08-07 | 24.77 | $24.80 | 6500 |
| 2024-08-06 | 24.77 | $24.61 | 21500 |
| 2024-08-05 | 24.78 | $24.64 | 29321 |
| 2024-08-02 | 24.79 | $24.83 | 26900 |
| 2024-08-01 | 24.79 | $24.88 | 34348 |
| 2024-07-31 | 24.77 | $24.82 | 14500 |
| 2024-07-30 | 24.76 | $24.82 | 11500 |
| 2024-07-29 | 24.75 | $24.76 | 20107 |
| 2024-07-26 | 24.74 | $24.90 | 8000 |
| 2024-07-25 | 24.72 | $24.79 | 75310 |
| 2024-07-24 | 24.71 | $24.85 | 24200 |
| 2024-07-23 | 24.70 | $24.78 | 4747 |
| 2024-07-22 | 24.69 | $24.71 | 27418 |
| 2024-07-19 | 24.68 | $24.50 | 23619 |
| 2024-07-18 | 24.69 | $24.74 | 48300 |
| 2024-07-17 | 24.68 | $24.83 | 42600 |
| 2024-07-16 | 24.66 | $24.81 | 13303 |
| 2024-07-15 | 24.64 | $24.76 | 11047 |
| 2024-07-12 | 24.62 | $24.82 | 2142 |
| 2024-07-11 | 24.60 | $24.76 | 16400 |
| 2024-07-10 | 24.57 | $24.68 | 7438 |
| 2024-07-09 | 24.56 | $24.62 | 5100 |
| 2024-07-08 | 24.55 | $24.56 | 12400 |
| 2024-07-05 | 24.54 | $24.62 | 9141 |
| 2024-07-03 | 24.52 | $24.56 | 4626 |
| 2024-07-02 | 24.51 | $24.54 | 14822 |
| 2024-07-01 | 24.51 | $24.46 | 24112 |
| 2024-06-28 | 24.50 | $24.70 | 17815 |
| 2024-06-27 | 24.48 | $24.70 | 16045 |
| 2024-06-26 | 24.45 | $24.67 | 16200 |
| 2024-06-25 | 24.42 | $24.58 | 15845 |
| 2024-06-24 | 24.40 | $24.52 | 34129 |
| 2024-06-21 | 24.38 | $24.41 | 10200 |
| 2024-06-20 | 24.38 | $24.44 | 14447 |
| 2024-06-18 | 24.37 | $24.49 | 15400 |
| 2024-06-17 | 24.37 | $24.38 | 18107 |
| 2024-06-14 | 24.37 | $24.42 | 12000 |
| 2024-06-13 | 24.38 | $24.48 | 16200 |
| 2024-06-12 | 24.38 | $24.50 | 20142 |
| 2024-06-11 | 24.38 | $24.30 | 16323 |
| 2024-06-10 | 24.40 | $24.29 | 16700 |
| 2024-06-07 | 24.42 | $24.20 | 10423 |
| 2024-06-06 | 24.46 | $24.31 | 32500 |
| 2024-06-05 | 24.48 | $24.48 | 11900 |
| 2024-06-04 | 24.49 | $24.45 | 12244 |
| 2024-06-03 | 24.50 | $24.28 | 10900 |
| 2024-05-31 | 24.53 | $24.28 | 6700 |
| 2024-05-30 | 24.55 | $24.13 | 24800 |
| 2024-05-29 | 24.59 | $24.05 | 20300 |
| 2024-05-28 | 24.63 | $24.14 | 20107 |
| 2024-05-24 | 24.67 | $24.45 | 21003 |
| 2024-05-23 | 24.67 | $24.73 | 3926 |
| 2024-05-22 | 24.65 | $24.84 | 10129 |
| 2024-05-21 | 24.60 | $24.88 | 11700 |
| 2024-05-20 | 24.55 | $24.88 | 11534 |
| 2024-05-17 | 24.50 | $24.87 | 5100 |
| 2024-05-16 | 24.44 | $24.95 | 35047 |
| 2024-05-15 | 24.37 | $24.72 | 5400 |
| 2024-05-14 | 24.31 | $24.70 | 23400 |
| 2024-05-13 | 24.26 | $24.71 | 22106 |
| 2024-05-10 | 24.20 | $24.70 | 6404 |
| 2024-05-09 | 24.13 | $24.66 | 30644 |
| 2024-05-08 | 24.07 | $24.64 | 50800 |
| 2024-05-07 | 24.01 | $24.32 | 32700 |
| 2024-05-06 | 23.97 | $24.12 | 22200 |
| 2024-05-03 | 23.95 | $24.05 | 5200 |
| 2024-05-02 | 23.94 | $23.94 | 8700 |
| 2024-05-01 | 23.95 | $24.08 | 19716 |
| 2024-04-30 | 23.93 | $24.06 | 9608 |
| 2024-04-29 | 23.92 | $24.02 | 7646 |
| 2024-04-26 | 23.92 | $23.97 | 9301 |
| 2024-04-25 | 23.92 | $23.87 | 17600 |
| 2024-04-24 | 23.93 | $23.91 | 13700 |
| 2024-04-23 | 23.94 | $23.94 | 20800 |
| 2024-04-22 | 23.95 | $23.80 | 30244 |
| 2024-04-19 | 23.97 | $23.85 | 13300 |
| 2024-04-18 | 23.99 | $23.85 | 12000 |
| 2024-04-17 | 24.01 | $23.83 | 13700 |
| 2024-04-16 | 24.03 | $23.82 | 9500 |
| 2024-04-15 | 24.06 | $23.90 | 18317 |
| 2024-04-12 | 24.07 | $23.96 | 4800 |
| 2024-04-11 | 24.08 | $24.05 | 14227 |
| 2024-04-10 | 24.09 | $23.96 | 13500 |
| 2024-04-09 | 24.10 | $24.07 | 2919 |
| 2024-04-08 | 24.10 | $24.08 | 7842 |
| 2024-04-05 | 24.10 | $24.11 | 19300 |
| 2024-04-04 | 24.10 | $24.04 | 15800 |
| 2024-04-03 | 24.10 | $23.99 | 15742 |
| 2024-04-02 | 24.10 | $24.10 | 4738 |
| 2024-04-01 | 24.10 | $24.09 | 13014 |
| 2024-03-28 | 24.09 | $24.11 | 36000 |
| 2024-03-27 | 24.08 | $24.24 | 22400 |
| 2024-03-26 | 24.06 | $24.24 | 23400 |
| 2024-03-25 | 24.03 | $24.20 | 28501 |
| 2024-03-22 | 24.01 | $24.21 | 19905 |
| 2024-03-21 | 23.98 | $24.17 | 46500 |
| 2024-03-20 | 23.96 | $24.08 | 23400 |
| 2024-03-19 | 23.94 | $24.04 | 27126 |
| 2024-03-18 | 23.93 | $24.00 | 31100 |
| 2024-03-15 | 23.92 | $23.95 | 15900 |
| 2024-03-14 | 23.92 | $23.90 | 23400 |
| 2024-03-13 | 23.92 | $24.13 | 31700 |
| 2024-03-12 | 23.90 | $24.01 | 10132 |
| 2024-03-11 | 23.90 | $23.95 | 25233 |
| 2024-03-08 | 23.90 | $23.90 | 24233 |
| 2024-03-07 | 23.90 | $23.84 | 21908 |
| 2024-03-06 | 23.92 | $23.89 | 63900 |
| 2024-03-05 | 23.92 | $23.95 | 12400 |
| 2024-03-04 | 23.93 | $23.89 | 14147 |
| 2024-03-01 | 23.94 | $23.87 | 19300 |
| 2024-02-29 | 23.96 | $23.82 | 23622 |
| 2024-02-28 | 23.98 | $23.73 | 27539 |
| 2024-02-27 | 24.01 | $23.58 | 82500 |
| 2024-02-26 | 24.06 | $23.92 | 8631 |
| 2024-02-23 | 24.08 | $24.02 | 6800 |
| 2024-02-22 | 24.08 | $24.00 | 31600 |
| 2024-02-21 | 24.09 | $24.02 | 15746 |
| 2024-02-20 | 24.09 | $24.05 | 11004 |
| 2024-02-16 | 24.09 | $24.01 | 10800 |
| 2024-02-15 | 24.09 | $24.04 | 22615 |
| 2024-02-14 | 24.09 | $24.08 | 18614 |
| 2024-02-13 | 24.08 | $24.01 | 16426 |
| 2024-02-12 | 24.08 | $24.24 | 14012 |
| 2024-02-09 | 24.05 | $24.09 | 32300 |
| 2024-02-08 | 24.04 | $24.07 | 14300 |
| 2024-02-07 | 24.02 | $24.18 | 22329 |
| 2024-02-06 | 24.00 | $24.20 | 6400 |
| 2024-02-05 | 23.97 | $24.09 | 12700 |
| 2024-02-02 | 23.96 | $24.23 | 14800 |
| 2024-02-01 | 23.92 | $24.36 | 81116 |
| 2024-01-31 | 23.88 | $24.19 | 55000 |
| 2024-01-30 | 23.84 | $24.07 | 26500 |
| 2024-01-29 | 23.82 | $23.97 | 9900 |
| 2024-01-26 | 23.80 | $23.89 | 18400 |
| 2024-01-25 | 23.80 | $23.90 | 28012 |
| 2024-01-24 | 23.79 | $23.70 | 11500 |
| 2024-01-23 | 23.80 | $23.62 | 43900 |
| 2024-01-22 | 23.82 | $23.80 | 41000 |
| 2024-01-19 | 23.82 | $23.69 | 22600 |
| 2024-01-18 | 23.84 | $23.65 | 43315 |
| 2024-01-17 | 23.86 | $23.78 | 9902 |
| 2024-01-16 | 23.86 | $23.81 | 13500 |
| 2024-01-12 | 23.87 | $23.97 | 16100 |
| 2024-01-11 | 23.85 | $23.86 | 15013 |
| 2024-01-10 | 23.85 | $23.90 | 36600 |
| 2024-01-09 | 23.84 | $23.90 | 30900 |
| 2024-01-08 | 23.83 | $23.91 | 22300 |
| 2024-01-05 | 23.82 | $23.86 | 15400 |
| 2024-01-04 | 23.81 | $23.88 | 16213 |
| 2024-01-03 | 23.80 | $23.89 | 54213 |
| 2024-01-02 | 23.79 | $23.78 | 36600 |
| 2023-12-29 | 23.79 | $23.78 | 106422 |
| 2023-12-28 | 23.79 | $23.78 | 35300 |
| 2023-12-27 | 23.79 | $23.76 | 200702 |
| 2023-12-26 | 23.80 | $23.85 | 52237 |
| 2023-12-22 | 23.79 | $23.95 | 61700 |
| 2023-12-21 | 23.78 | $23.81 | 94700 |
| 2023-12-20 | 23.78 | $23.75 | 144400 |
| 2023-12-19 | 23.78 | $23.88 | 67200 |
| 2023-12-18 | 23.78 | $23.87 | 57800 |
| 2023-12-15 | 23.78 | $23.79 | 62800 |
| 2023-12-14 | 23.78 | $23.83 | 97147 |
| 2023-12-13 | 23.78 | $23.79 | 262030 |
| 2023-12-12 | 23.79 | $23.59 | 53129 |
| 2023-12-11 | 23.81 | $23.40 | 105904 |
| 2023-12-08 | 23.86 | $23.60 | 65530 |
| 2023-12-07 | 23.88 | $23.75 | 33100 |
| 2023-12-06 | 23.89 | $23.78 | 40500 |
| 2023-12-05 | 23.90 | $24.05 | 13823 |
| 2023-12-04 | 23.87 | $23.96 | 9600 |
| 2023-12-01 | 23.85 | $24.00 | 14542 |
| 2023-11-30 | 23.81 | $23.70 | 19310 |
| 2023-11-29 | 23.79 | $23.67 | 55500 |
| 2023-11-28 | 23.77 | $23.80 | 38900 |
| 2023-11-27 | 23.72 | $23.88 | 45100 |
| 2023-11-24 | 23.66 | $24.07 | 2800 |
| 2023-11-22 | 23.57 | $24.07 | 17800 |
| 2023-11-21 | 23.48 | $23.90 | 18300 |
| 2023-11-20 | 23.39 | $24.04 | 35701 |
| 2023-11-17 | 23.28 | $23.88 | 23700 |
| 2023-11-16 | 23.18 | $24.00 | 50004 |
| 2023-11-15 | 23.06 | $23.93 | 23000 |
| 2023-11-14 | 22.93 | $23.78 | 35039 |
| 2023-11-13 | 22.81 | $23.80 | 13712 |
| 2023-11-10 | 22.69 | $23.71 | 18739 |
| 2023-11-09 | 22.56 | $23.46 | 34300 |
| 2023-11-08 | 22.45 | $23.64 | 44100 |
| 2023-11-07 | 22.32 | $23.44 | 61200 |
| 2023-11-06 | 22.21 | $22.61 | 27900 |
| 2023-11-03 | 22.17 | $22.74 | 23800 |
| 2023-11-02 | 22.12 | $22.25 | 80200 |
| 2023-11-01 | 22.13 | $21.81 | 57900 |
| 2023-10-31 | 22.17 | $21.78 | 90218 |
| 2023-10-30 | 22.22 | $21.65 | 161603 |
| 2023-10-27 | 22.29 | $22.00 | 57900 |
| 2023-10-26 | 22.33 | $22.50 | 18104 |
| 2023-10-25 | 22.33 | $22.34 | 37804 |
| 2023-10-24 | 22.33 | $22.39 | 25131 |
| 2023-10-23 | 22.34 | $22.19 | 27900 |
| 2023-10-20 | 22.37 | $21.89 | 69200 |
| 2023-10-19 | 22.44 | $22.21 | 29818 |
| 2023-10-18 | 22.48 | $22.20 | 23600 |
| 2023-10-17 | 22.53 | $22.21 | 18200 |
| 2023-10-16 | 22.59 | $22.10 | 97600 |
| 2023-10-13 | 22.66 | $22.32 | 6400 |
| 2023-10-12 | 22.73 | $22.37 | 40823 |
| 2023-10-11 | 22.79 | $22.67 | 14748 |
| 2023-10-10 | 22.83 | $22.74 | 11935 |
| 2023-10-09 | 22.87 | $22.44 | 24923 |
| 2023-10-06 | 22.95 | $22.50 | 37100 |
| 2023-10-05 | 23.03 | $22.79 | 800 |
| 2023-10-04 | 23.08 | $22.67 | 21611 |
| 2023-10-03 | 23.15 | $22.56 | 18445 |
| 2023-10-02 | 23.24 | $22.42 | 16604 |
| 2023-09-29 | 23.35 | $22.75 | 24209 |
| 2023-09-28 | 23.43 | $22.56 | 44000 |
| 2023-09-27 | 23.54 | $22.69 | 34521 |
| 2023-09-26 | 23.64 | $23.03 | 29001 |
| 2023-09-25 | 23.71 | $23.12 | 36420 |
| 2023-09-22 | 23.78 | $23.68 | 63100 |
| 2023-09-21 | 23.79 | $23.16 | 38600 |
| 2023-09-20 | 23.86 | $23.70 | 5800 |
| 2023-09-19 | 23.88 | $23.86 | 18700 |
| 2023-09-18 | 23.88 | $23.88 | 22600 |
| 2023-09-15 | 23.89 | $23.96 | 10549 |
| 2023-09-14 | 23.88 | $23.75 | 15200 |
| 2023-09-13 | 23.91 | $23.90 | 13500 |
| 2023-09-12 | 23.92 | $23.78 | 23600 |
| 2023-09-11 | 23.95 | $23.99 | 7700 |
| 2023-09-08 | 23.96 | $23.83 | 4634 |
| 2023-09-07 | 23.99 | $23.88 | 30037 |
| 2023-09-06 | 24.02 | $23.90 | 33800 |
| 2023-09-05 | 24.06 | $23.89 | 14800 |
| 2023-09-01 | 24.09 | $23.88 | 22200 |
| 2023-08-31 | 24.14 | $23.90 | 19500 |
| 2023-08-30 | 24.18 | $23.88 | 12912 |
| 2023-08-29 | 24.24 | $23.89 | 38400 |
| 2023-08-28 | 24.29 | $23.90 | 20540 |
| 2023-08-25 | 24.35 | $23.91 | 13000 |
| 2023-08-24 | 24.41 | $23.89 | 14010 |
| 2023-08-23 | 24.48 | $23.98 | 35025 |
| 2023-08-22 | 24.54 | $24.00 | 8746 |
| 2023-08-21 | 24.61 | $24.01 | 9200 |
| 2023-08-18 | 24.68 | $24.20 | 13900 |
| 2023-08-17 | 24.73 | $24.40 | 9129 |
| 2023-08-16 | 24.76 | $24.60 | 16800 |
| 2023-08-15 | 24.78 | $24.92 | 20700 |
| 2023-08-14 | 24.77 | $24.80 | 30046 |
| 2023-08-11 | 24.77 | $24.69 | 10400 |
| 2023-08-10 | 24.77 | $24.75 | 3400 |
| 2023-08-09 | 24.78 | $24.81 | 9000 |
| 2023-08-08 | 24.77 | $24.66 | 11427 |
| 2023-08-07 | 24.79 | $24.77 | 1207 |
| 2023-08-04 | 24.79 | $24.80 | 4900 |
| 2023-08-03 | 24.79 | $24.80 | 5000 |
| 2023-08-02 | 24.79 | $24.79 | 4000 |
| 2023-08-01 | 24.79 | $24.80 | 25800 |
| 2023-07-31 | 24.79 | $24.79 | 7012 |
| 2023-07-28 | 24.79 | $24.80 | 18000 |
| 2023-07-27 | 24.79 | $24.73 | 17546 |
| 2023-07-26 | 24.79 | $24.79 | 3344 |
| 2023-07-25 | 24.80 | $24.79 | 10126 |
| 2023-07-24 | 24.80 | $24.78 | 26100 |
| 2023-07-21 | 24.80 | $24.79 | 8500 |
| 2023-07-20 | 24.80 | $24.79 | 7300 |
| 2023-07-19 | 24.81 | $24.80 | 4510 |
| 2023-07-18 | 24.81 | $24.77 | 6700 |
| 2023-07-17 | 24.82 | $24.78 | 15800 |
| 2023-07-14 | 24.83 | $24.79 | 15200 |
| 2023-07-13 | 24.84 | $24.79 | 8426 |
| 2023-07-12 | 24.85 | $24.80 | 30311 |
| 2023-07-11 | 24.86 | $24.80 | 8300 |
| 2023-07-10 | 24.87 | $24.80 | 4700 |
| 2023-07-07 | 24.88 | $24.80 | 9108 |
| 2023-07-06 | 24.90 | $24.80 | 15000 |
| 2023-07-05 | 24.91 | $24.81 | 23700 |
| 2023-07-03 | 24.93 | $24.90 | 3736 |
| 2023-06-30 | 24.94 | $24.84 | 23908 |
| 2023-06-29 | 24.95 | $24.78 | 20522 |
| 2023-06-28 | 24.98 | $24.90 | 33300 |
| 2023-06-27 | 24.99 | $24.90 | 33717 |
| 2023-06-26 | 25.00 | $24.86 | 12741 |
| 2023-06-23 | 25.02 | $24.88 | 58640 |
| 2023-06-22 | 25.03 | $24.89 | 10300 |
| 2023-06-21 | 25.04 | $25.00 | 4600 |
| 2023-06-20 | 25.05 | $25.00 | 29109 |
| 2023-06-16 | 25.05 | $25.08 | 600 |
| 2023-06-15 | 25.05 | $25.05 | 6216 |
| 2023-06-14 | 25.04 | $24.80 | 13732 |
| 2023-06-13 | 25.07 | $25.09 | 10700 |
| 2023-06-12 | 25.07 | $25.12 | 69900 |
| 2023-06-09 | 25.06 | $25.13 | 22300 |
| 2023-06-08 | 25.06 | $25.07 | 14200 |
| 2023-06-07 | 25.06 | $25.13 | 4200 |
| 2023-06-06 | 25.06 | $25.05 | 10500 |
| 2023-06-05 | 25.07 | $25.35 | 23096 |
| 2023-06-02 | 25.05 | $25.00 | 3611 |
| 2023-06-01 | 25.06 | $24.98 | 9532 |
| 2023-05-31 | 25.07 | $25.00 | 2800 |
| 2023-05-30 | 25.09 | $24.98 | 32400 |
| 2023-05-26 | 25.10 | $25.00 | 4900 |
| 2023-05-25 | 25.12 | $24.96 | 8613 |
| 2023-05-24 | 25.13 | $24.92 | 6825 |
| 2023-05-23 | 25.16 | $24.90 | 11115 |
| 2023-05-22 | 25.18 | $25.06 | 2913 |
| 2023-05-19 | 25.20 | $25.08 | 27500 |
| 2023-05-18 | 25.20 | $24.99 | 21900 |
| 2023-05-17 | 25.22 | $25.00 | 85800 |
| 2023-05-16 | 25.24 | $25.35 | 2408 |
| 2023-05-15 | 25.22 | $25.36 | 30334 |
| 2023-05-12 | 25.20 | $25.37 | 4100 |
| 2023-05-11 | 25.18 | $25.48 | 20219 |
| 2023-05-10 | 25.15 | $25.29 | 18406 |
| 2023-05-09 | 25.13 | $25.11 | 10900 |
| 2023-05-08 | 25.13 | $25.14 | 4300 |
| 2023-05-05 | 25.13 | $25.20 | 7443 |
| 2023-05-04 | 25.12 | $25.22 | 2933 |
| 2023-05-03 | 25.11 | $25.21 | 11734 |
| 2023-05-02 | 25.10 | $25.16 | 11100 |
| 2023-05-01 | 25.10 | $25.13 | 10400 |
| 2023-04-28 | 25.10 | $25.11 | 17700 |
| 2023-04-27 | 25.10 | $25.03 | 10900 |
| 2023-04-26 | 25.10 | $25.20 | 8400 |
| 2023-04-25 | 25.09 | $25.07 | 14300 |
| 2023-04-24 | 25.10 | $25.09 | 9242 |
| 2023-04-21 | 25.10 | $25.00 | 33100 |
| 2023-04-20 | 25.11 | $25.04 | 11122 |
| 2023-04-19 | 25.12 | $25.05 | 11531 |
| 2023-04-18 | 25.14 | $25.05 | 11700 |
| 2023-04-17 | 25.15 | $25.10 | 8708 |
| 2023-04-14 | 25.16 | $25.18 | 21429 |
| 2023-04-13 | 25.16 | $25.17 | 7107 |
| 2023-04-12 | 25.16 | $25.15 | 16602 |
| 2023-04-11 | 25.17 | $25.29 | 10946 |
| 2023-04-10 | 25.16 | $25.18 | 8209 |
| 2023-04-06 | 25.16 | $25.00 | 4839 |
| 2023-04-05 | 25.17 | $25.09 | 14200 |
| 2023-04-04 | 25.18 | $25.04 | 2500 |
| 2023-04-03 | 25.20 | $25.05 | 9604 |
| 2023-03-31 | 25.21 | $25.17 | 9700 |
| 2023-03-30 | 25.22 | $25.01 | 5909 |
| 2023-03-29 | 25.24 | $25.07 | 15100 |
| 2023-03-28 | 25.25 | $25.16 | 21700 |
| 2023-03-27 | 25.25 | $25.26 | 7700 |
| 2023-03-24 | 25.24 | $25.25 | 1844 |
| 2023-03-23 | 25.24 | $25.49 | 39131 |
| 2023-03-22 | 25.20 | $25.39 | 13900 |
| 2023-03-21 | 25.18 | $25.55 | 13135 |
| 2023-03-20 | 25.14 | $25.50 | 42500 |
| 2023-03-17 | 25.09 | $25.00 | 11828 |
| 2023-03-16 | 25.10 | $25.00 | 9224 |
| 2023-03-15 | 25.11 | $25.22 | 2038 |
| 2023-03-14 | 25.09 | $25.24 | 1611 |
| 2023-03-13 | 25.08 | $25.06 | 8710 |
| 2023-03-10 | 25.08 | $24.95 | 5512 |
| 2023-03-09 | 25.09 | $25.11 | 3621 |
| 2023-03-08 | 25.09 | $25.32 | 10826 |
| 2023-03-07 | 25.07 | $25.25 | 14100 |
| 2023-03-06 | 25.05 | $25.05 | 20500 |
| 2023-03-03 | 25.05 | $25.10 | 9418 |
| 2023-03-02 | 25.05 | $25.15 | 7300 |
| 2023-03-01 | 25.05 | $25.00 | 1700 |
| 2023-02-28 | 25.06 | $24.99 | 12115 |
| 2023-02-27 | 25.07 | $25.05 | 5600 |
| 2023-02-24 | 25.08 | $24.95 | 3607 |
| 2023-02-23 | 25.10 | $25.00 | 4205 |
| 2023-02-22 | 25.11 | $25.00 | 8600 |
| 2023-02-21 | 25.12 | $24.95 | 1235 |
| 2023-02-17 | 25.14 | $25.04 | 7019 |
| 2023-02-16 | 25.14 | $25.10 | 17143 |
| 2023-02-15 | 25.15 | $25.04 | 6100 |
| 2023-02-14 | 25.15 | $25.09 | 12100 |
| 2023-02-13 | 25.16 | $25.10 | 13100 |
| 2023-02-10 | 25.16 | $25.34 | 15516 |
| 2023-02-09 | 25.14 | $25.08 | 1000 |
| 2023-02-08 | 25.14 | $25.01 | 13600 |
| 2023-02-07 | 25.15 | $25.38 | 13000 |
| 2023-02-06 | 25.12 | $25.13 | 7144 |
| 2023-02-03 | 25.11 | $25.30 | 7226 |
| 2023-02-02 | 25.09 | $25.03 | 6300 |
| 2023-02-01 | 25.09 | $25.40 | 2000 |
| 2023-01-31 | 25.05 | $25.30 | 11834 |
| 2023-01-30 | 25.02 | $25.31 | 10629 |
| 2023-01-27 | 24.98 | $25.01 | 1937 |
| 2023-01-26 | 24.97 | $24.97 | 14700 |
| 2023-01-25 | 24.97 | $24.82 | 4030 |
| 2023-01-24 | 24.98 | $24.90 | 8717 |
| 2023-01-23 | 24.98 | $24.95 | 13800 |
| 2023-01-20 | 24.98 | $25.15 | 2933 |
| 2023-01-19 | 24.97 | $25.14 | 2247 |
| 2023-01-18 | 24.96 | $25.14 | 800 |
| 2023-01-17 | 24.94 | $25.10 | 1400 |
| 2023-01-13 | 24.93 | $24.80 | 2645 |
| 2023-01-12 | 24.95 | $24.96 | 5502 |
| 2023-01-11 | 24.95 | $25.20 | 613 |
| 2023-01-10 | 24.93 | $25.20 | 6100 |
| 2023-01-09 | 24.91 | $24.80 | 3302 |
| 2023-01-06 | 24.93 | $24.99 | 3000 |
| 2023-01-05 | 24.94 | $24.87 | 3300 |
| 2023-01-04 | 24.95 | $24.69 | 3126 |
| 2023-01-03 | 24.99 | $24.63 | 1200 |
| 2022-12-30 | 25.03 | $24.44 | 10210 |
| 2022-12-29 | 25.10 | $24.40 | 17900 |
| 2022-12-28 | 25.17 | $25.00 | 14700 |
| 2022-12-27 | 25.19 | $25.26 | 400 |
| 2022-12-23 | 25.19 | $25.13 | 8600 |
| 2022-12-22 | 25.20 | $25.23 | 5800 |
| 2022-12-21 | 25.20 | $25.42 | 28000 |
| 2022-12-20 | 25.19 | $25.53 | 2200 |
| 2022-12-19 | 25.16 | $25.01 | 9045 |
| 2022-12-16 | 25.19 | $25.04 | 17300 |
| 2022-12-15 | 25.22 | $25.09 | 9100 |
| 2022-12-14 | 25.24 | $24.98 | 8500 |
| 2022-12-13 | 25.27 | $25.16 | 10100 |
| 2022-12-12 | 25.29 | $25.13 | 13820 |
| 2022-12-09 | 25.32 | $25.14 | 2100 |
| 2022-12-08 | 25.34 | $25.00 | 6300 |
| 2022-12-07 | 25.37 | $25.16 | 2719 |
| 2022-12-06 | 25.39 | $25.30 | 1811 |
| 2022-12-05 | 25.40 | $25.00 | 56000 |
| 2022-12-02 | 25.43 | $25.49 | 200 |
| 2022-12-01 | 25.42 | $25.35 | 3000 |
| 2022-11-30 | 25.42 | $25.52 | 424 |
| 2022-11-29 | 25.40 | $25.38 | 18000 |
| 2022-11-28 | 25.39 | $25.46 | 8027 |
| 2022-11-25 | 25.37 | $25.50 | 5000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.50
2026-07-17
Close Price
$25.46
Vol: 6800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.82
Average
24.87
Maximum
27.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.50 | $25.46 | 6800 |
| 2026-07-16 | 25.52 | $25.51 | 4245 |
| 2026-07-15 | 25.54 | $25.56 | 8501 |
| 2026-07-14 | 25.54 | $25.62 | 3530 |
| 2026-07-13 | 25.54 | $25.58 | 7233 |
| 2026-07-10 | 25.54 | $25.51 | 2200 |
| 2026-07-09 | 25.56 | $25.45 | 5200 |
| 2026-07-08 | 25.59 | $25.34 | 7200 |
| 2026-07-07 | 25.66 | $25.52 | 7900 |
| 2026-07-06 | 25.69 | $25.55 | 7740 |
| 2026-07-02 | 25.73 | $25.74 | 4900 |
| 2026-07-01 | 25.73 | $25.72 | 5200 |
| 2026-06-30 | 25.74 | $25.70 | 5000 |
| 2026-06-29 | 25.75 | $25.69 | 12905 |
| 2026-06-26 | 25.77 | $25.62 | 7000 |
| 2026-06-25 | 25.81 | $25.68 | 7535 |
| 2026-06-24 | 25.84 | $25.75 | 18830 |
| 2026-06-23 | 25.86 | $25.59 | 5539 |
| 2026-06-22 | 25.91 | $25.56 | 20700 |
| 2026-06-18 | 25.98 | $26.11 | 600 |
| 2026-06-17 | 25.95 | $25.58 | 7713 |
| 2026-06-16 | 26.02 | $25.98 | 6930 |
| 2026-06-15 | 26.02 | $25.81 | 15800 |
| 2026-06-12 | 26.06 | $26.26 | 2500 |
| 2026-06-11 | 26.00 | $25.75 | 7000 |
| 2026-06-10 | 26.04 | $26.43 | 3100 |
| 2026-06-09 | 25.95 | $26.44 | 2300 |
| 2026-06-08 | 25.83 | $26.27 | 12000 |
| 2026-06-05 | 25.74 | $25.99 | 7115 |
| 2026-06-04 | 25.69 | $25.67 | 13900 |
| 2026-06-03 | 25.70 | $25.93 | 4247 |
| 2026-06-02 | 25.65 | $25.83 | 5400 |
| 2026-06-01 | 25.62 | $25.80 | 4344 |
| 2026-05-29 | 25.59 | $25.85 | 10300 |
| 2026-05-28 | 25.55 | $25.55 | 17300 |
| 2026-05-27 | 25.56 | $25.66 | 2000 |
| 2026-05-26 | 25.55 | $25.94 | 14800 |
| 2026-05-22 | 25.48 | $25.50 | 14100 |
| 2026-05-21 | 25.50 | $25.65 | 4200 |
| 2026-05-20 | 25.49 | $25.72 | 3300 |
| 2026-05-19 | 25.46 | $25.50 | 4201 |
| 2026-05-18 | 25.47 | $25.54 | 8147 |
| 2026-05-15 | 25.48 | $25.50 | 8518 |
| 2026-05-14 | 25.51 | $25.72 | 2316 |
| 2026-05-13 | 25.48 | $25.48 | 3200 |
| 2026-05-12 | 25.51 | $25.65 | 4500 |
| 2026-05-11 | 25.51 | $25.61 | 3223 |
| 2026-05-08 | 25.52 | $25.71 | 11200 |
| 2026-05-07 | 25.51 | $25.85 | 14600 |
| 2026-05-06 | 25.47 | $25.55 | 20100 |
| 2026-05-05 | 25.49 | $25.62 | 18713 |
| 2026-05-04 | 25.50 | $25.32 | 27500 |
| 2026-05-01 | 25.57 | $25.10 | 17525 |
| 2026-04-30 | 25.71 | $25.44 | 16300 |
| 2026-04-29 | 25.79 | $25.20 | 13038 |
| 2026-04-28 | 25.95 | $25.34 | 18104 |
| 2026-04-27 | 26.10 | $25.69 | 27400 |
| 2026-04-24 | 26.20 | $25.96 | 17517 |
| 2026-04-23 | 26.26 | $26.08 | 24047 |
| 2026-04-22 | 26.30 | $26.30 | 8744 |
| 2026-04-21 | 26.31 | $26.59 | 2408 |
| 2026-04-20 | 26.25 | $26.21 | 2100 |
| 2026-04-17 | 26.27 | $26.26 | 3600 |
| 2026-04-16 | 26.28 | $26.56 | 12600 |
| 2026-04-15 | 26.23 | $26.70 | 5333 |
| 2026-04-14 | 26.14 | $26.30 | 1500 |
| 2026-04-13 | 26.13 | $26.50 | 1700 |
| 2026-04-10 | 26.07 | $26.12 | 6612 |
| 2026-04-09 | 26.08 | $26.18 | 2141 |
| 2026-04-08 | 26.08 | $26.14 | 3329 |
| 2026-04-07 | 26.09 | $26.15 | 12000 |
| 2026-04-06 | 26.10 | $26.11 | 5612 |
| 2026-04-02 | 26.13 | $26.18 | 3509 |
| 2026-04-01 | 26.14 | $26.19 | 11804 |
| 2026-03-31 | 26.15 | $25.94 | 11800 |
| 2026-03-30 | 26.23 | $26.12 | 2100 |
| 2026-03-27 | 26.27 | $25.88 | 3800 |
| 2026-03-26 | 26.38 | $26.25 | 1100 |
| 2026-03-25 | 26.42 | $26.50 | 12600 |
| 2026-03-24 | 26.42 | $25.81 | 14717 |
| 2026-03-23 | 26.57 | $26.20 | 7117 |
| 2026-03-20 | 26.66 | $26.70 | 3300 |
| 2026-03-19 | 26.66 | $26.34 | 3216 |
| 2026-03-18 | 26.74 | $26.05 | 14903 |
| 2026-03-17 | 26.89 | $26.22 | 4532 |
| 2026-03-16 | 27.02 | $26.18 | 8300 |
| 2026-03-13 | 27.19 | $26.46 | 8045 |
| 2026-03-12 | 27.32 | $26.66 | 11747 |
| 2026-03-11 | 27.43 | $27.38 | 3626 |
| 2026-03-10 | 27.41 | $27.33 | 4900 |
| 2026-03-09 | 27.39 | $27.13 | 4341 |
| 2026-03-06 | 27.40 | $27.30 | 11004 |
| 2026-03-05 | 27.39 | $27.18 | 3609 |
| 2026-03-04 | 27.39 | $27.09 | 8600 |
| 2026-03-03 | 27.41 | $27.36 | 6800 |
| 2026-03-02 | 27.37 | $27.53 | 8800 |
| 2026-02-27 | 27.29 | $27.29 | 6000 |
| 2026-02-26 | 27.25 | $27.16 | 11500 |
| 2026-02-25 | 27.22 | $27.52 | 8400 |
| 2026-02-24 | 27.11 | $27.48 | 7300 |
| 2026-02-23 | 26.99 | $27.35 | 2932 |
| 2026-02-20 | 26.87 | $27.40 | 5200 |
| 2026-02-19 | 26.72 | $27.10 | 16700 |
| 2026-02-18 | 26.62 | $27.01 | 39329 |
| 2026-02-17 | 26.51 | $26.48 | 5300 |
| 2026-02-13 | 26.49 | $26.70 | 10419 |
| 2026-02-12 | 26.43 | $26.58 | 8400 |
| 2026-02-11 | 26.38 | $26.20 | 1900 |
| 2026-02-10 | 26.40 | $26.45 | 5200 |
| 2026-02-09 | 26.37 | $26.20 | 13100 |
| 2026-02-06 | 26.39 | $26.26 | 10847 |
| 2026-02-05 | 26.40 | $26.73 | 14200 |
| 2026-02-04 | 26.31 | $26.20 | 20312 |
| 2026-02-03 | 26.31 | $26.15 | 17500 |
| 2026-02-02 | 26.33 | $26.25 | 8900 |
| 2026-01-30 | 26.32 | $26.14 | 9932 |
| 2026-01-29 | 26.34 | $26.27 | 5800 |
| 2026-01-28 | 26.33 | $26.12 | 13744 |
| 2026-01-27 | 26.35 | $26.14 | 3000 |
| 2026-01-26 | 26.36 | $26.32 | 9200 |
| 2026-01-23 | 26.34 | $26.36 | 7000 |
| 2026-01-22 | 26.31 | $26.10 | 12600 |
| 2026-01-21 | 26.33 | $26.12 | 19802 |
| 2026-01-20 | 26.34 | $26.38 | 18340 |
| 2026-01-16 | 26.29 | $26.39 | 7000 |
| 2026-01-15 | 26.24 | $26.39 | 9934 |
| 2026-01-14 | 26.18 | $26.02 | 1900 |
| 2026-01-13 | 26.18 | $26.23 | 4039 |
| 2026-01-12 | 26.13 | $25.90 | 22200 |
| 2026-01-09 | 26.15 | $26.00 | 17300 |
| 2026-01-08 | 26.15 | $26.02 | 6346 |
| 2026-01-07 | 26.14 | $26.18 | 14429 |
| 2026-01-06 | 26.09 | $26.18 | 4102 |
| 2026-01-05 | 26.04 | $26.07 | 6400 |
| 2026-01-02 | 26.00 | $25.96 | 1910 |
| 2025-12-31 | 25.97 | $26.18 | 18600 |
| 2025-12-30 | 25.89 | $25.81 | 15932 |
| 2025-12-29 | 25.87 | $26.09 | 7429 |
| 2025-12-26 | 25.79 | $25.89 | 3202 |
| 2025-12-24 | 25.73 | $25.80 | 7601 |
| 2025-12-23 | 25.69 | $25.71 | 6702 |
| 2025-12-22 | 25.65 | $25.98 | 19803 |
| 2025-12-19 | 25.55 | $25.99 | 12033 |
| 2025-12-18 | 25.43 | $26.00 | 39600 |
| 2025-12-17 | 25.29 | $25.30 | 8400 |
| 2025-12-16 | 25.28 | $25.35 | 9500 |
| 2025-12-15 | 25.25 | $25.25 | 4626 |
| 2025-12-12 | 25.23 | $25.27 | 8500 |
| 2025-12-11 | 25.21 | $25.37 | 3700 |
| 2025-12-10 | 25.16 | $25.14 | 9500 |
| 2025-12-09 | 25.15 | $25.36 | 14100 |
| 2025-12-08 | 25.09 | $25.12 | 9500 |
| 2025-12-05 | 25.08 | $25.41 | 10523 |
| 2025-12-04 | 25.00 | $25.25 | 21700 |
| 2025-12-03 | 24.94 | $25.17 | 23211 |
| 2025-12-02 | 24.88 | $24.98 | 14300 |
| 2025-12-01 | 24.86 | $24.99 | 10044 |
| 2025-11-28 | 24.84 | $24.99 | 2000 |
| 2025-11-26 | 24.80 | $24.98 | 8931 |
| 2025-11-25 | 24.77 | $24.95 | 12300 |
| 2025-11-24 | 24.74 | $24.81 | 9100 |
| 2025-11-21 | 24.73 | $24.70 | 22500 |
| 2025-11-20 | 24.74 | $24.68 | 21100 |
| 2025-11-19 | 24.76 | $24.71 | 9700 |
| 2025-11-18 | 24.78 | $24.71 | 14014 |
| 2025-11-17 | 24.80 | $24.71 | 12100 |
| 2025-11-14 | 24.83 | $24.73 | 20800 |
| 2025-11-13 | 24.86 | $24.91 | 15240 |
| 2025-11-12 | 24.85 | $24.85 | 5804 |
| 2025-11-11 | 24.85 | $24.87 | 22914 |
| 2025-11-10 | 24.85 | $24.65 | 29800 |
| 2025-11-07 | 24.90 | $24.70 | 50400 |
| 2025-11-06 | 24.94 | $24.90 | 7500 |
| 2025-11-05 | 24.95 | $24.96 | 20111 |
| 2025-11-04 | 24.95 | $24.96 | 14215 |
| 2025-11-03 | 24.95 | $25.15 | 23600 |
| 2025-10-31 | 24.90 | $25.09 | 24527 |
| 2025-10-30 | 24.86 | $24.73 | 15800 |
| 2025-10-29 | 24.90 | $24.74 | 23447 |
| 2025-10-28 | 24.93 | $24.71 | 25142 |
| 2025-10-27 | 24.98 | $24.79 | 37840 |
| 2025-10-24 | 25.02 | $24.96 | 11000 |
| 2025-10-23 | 25.03 | $24.88 | 8618 |
| 2025-10-22 | 25.05 | $24.80 | 41810 |
| 2025-10-21 | 25.10 | $25.06 | 3036 |
| 2025-10-20 | 25.10 | $25.00 | 1431 |
| 2025-10-17 | 25.11 | $24.93 | 10321 |
| 2025-10-16 | 25.14 | $25.16 | 9133 |
| 2025-10-15 | 25.12 | $25.02 | 6414 |
| 2025-10-14 | 25.13 | $25.18 | 14400 |
| 2025-10-13 | 25.10 | $25.05 | 8100 |
| 2025-10-10 | 25.10 | $24.94 | 13400 |
| 2025-10-09 | 25.12 | $25.04 | 7500 |
| 2025-10-08 | 25.13 | $25.05 | 3400 |
| 2025-10-07 | 25.13 | $25.04 | 5547 |
| 2025-10-06 | 25.13 | $25.01 | 8100 |
| 2025-10-03 | 25.13 | $25.11 | 4334 |
| 2025-10-02 | 25.12 | $25.19 | 20127 |
| 2025-10-01 | 25.09 | $25.07 | 16800 |
| 2025-09-30 | 25.07 | $25.08 | 6900 |
| 2025-09-29 | 25.05 | $24.93 | 27100 |
| 2025-09-26 | 25.06 | $25.05 | 9500 |
| 2025-09-25 | 25.04 | $24.99 | 5333 |
| 2025-09-24 | 25.03 | $24.94 | 13303 |
| 2025-09-23 | 25.03 | $25.00 | 4723 |
| 2025-09-22 | 25.01 | $25.04 | 14818 |
| 2025-09-19 | 24.98 | $24.95 | 9400 |
| 2025-09-18 | 24.97 | $25.00 | 5244 |
| 2025-09-17 | 24.94 | $25.05 | 8900 |
| 2025-09-16 | 24.89 | $25.05 | 3942 |
| 2025-09-15 | 24.84 | $25.11 | 12800 |
| 2025-09-12 | 24.77 | $24.96 | 8100 |
| 2025-09-11 | 24.71 | $24.91 | 28524 |
| 2025-09-10 | 24.65 | $25.20 | 19200 |
| 2025-09-09 | 24.53 | $25.00 | 27744 |
| 2025-09-08 | 24.42 | $24.66 | 14700 |
| 2025-09-05 | 24.37 | $24.53 | 22300 |
| 2025-09-04 | 24.34 | $24.39 | 13900 |
| 2025-09-03 | 24.33 | $24.33 | 18445 |
| 2025-09-02 | 24.34 | $24.34 | 16800 |
| 2025-08-29 | 24.34 | $24.22 | 11536 |
| 2025-08-28 | 24.37 | $24.22 | 24228 |
| 2025-08-27 | 24.41 | $24.59 | 3800 |
| 2025-08-26 | 24.37 | $24.69 | 18147 |
| 2025-08-25 | 24.31 | $24.41 | 6939 |
| 2025-08-22 | 24.30 | $24.43 | 9500 |
| 2025-08-21 | 24.28 | $24.49 | 12641 |
| 2025-08-20 | 24.24 | $24.70 | 23208 |
| 2025-08-19 | 24.16 | $24.27 | 26800 |
| 2025-08-18 | 24.15 | $24.22 | 4100 |
| 2025-08-15 | 24.16 | $24.15 | 12726 |
| 2025-08-14 | 24.18 | $24.22 | 13229 |
| 2025-08-13 | 24.19 | $24.28 | 5540 |
| 2025-08-12 | 24.19 | $24.17 | 9435 |
| 2025-08-11 | 24.21 | $24.12 | 12624 |
| 2025-08-08 | 24.25 | $24.13 | 7900 |
| 2025-08-07 | 24.29 | $24.17 | 16044 |
| 2025-08-06 | 24.34 | $24.14 | 11700 |
| 2025-08-05 | 24.40 | $24.23 | 8100 |
| 2025-08-04 | 24.45 | $24.31 | 8100 |
| 2025-08-01 | 24.49 | $24.15 | 12900 |
| 2025-07-31 | 24.57 | $24.00 | 47700 |
| 2025-07-30 | 24.70 | $24.48 | 4679 |
| 2025-07-29 | 24.75 | $24.52 | 38900 |
| 2025-07-28 | 24.79 | $24.64 | 9117 |
| 2025-07-25 | 24.82 | $24.80 | 8800 |
| 2025-07-24 | 24.82 | $24.65 | 6437 |
| 2025-07-23 | 24.85 | $24.93 | 2000 |
| 2025-07-22 | 24.82 | $24.94 | 6500 |
| 2025-07-21 | 24.79 | $24.75 | 3900 |
| 2025-07-18 | 24.80 | $24.55 | 7922 |
| 2025-07-17 | 24.84 | $24.53 | 16342 |
| 2025-07-16 | 24.90 | $24.73 | 26146 |
| 2025-07-15 | 24.92 | $24.72 | 6417 |
| 2025-07-14 | 24.95 | $24.94 | 7500 |
| 2025-07-11 | 24.94 | $25.00 | 5904 |
| 2025-07-10 | 24.91 | $24.88 | 5934 |
| 2025-07-09 | 24.90 | $24.84 | 9000 |
| 2025-07-08 | 24.89 | $24.78 | 2422 |
| 2025-07-07 | 24.90 | $24.79 | 3131 |
| 2025-07-03 | 24.91 | $24.74 | 1000 |
| 2025-07-02 | 24.92 | $24.82 | 8122 |
| 2025-07-01 | 24.92 | $25.05 | 7031 |
| 2025-06-30 | 24.87 | $24.62 | 11500 |
| 2025-06-27 | 24.91 | $24.64 | 13000 |
| 2025-06-26 | 24.94 | $24.84 | 15806 |
| 2025-06-25 | 24.93 | $24.89 | 11033 |
| 2025-06-24 | 24.91 | $24.89 | 3400 |
| 2025-06-23 | 24.89 | $24.87 | 6200 |
| 2025-06-20 | 24.87 | $24.90 | 3400 |
| 2025-06-18 | 24.83 | $24.95 | 3900 |
| 2025-06-17 | 24.78 | $24.95 | 7700 |
| 2025-06-16 | 24.72 | $24.95 | 7718 |
| 2025-06-13 | 24.65 | $24.73 | 20649 |
| 2025-06-12 | 24.61 | $24.85 | 7900 |
| 2025-06-11 | 24.53 | $24.59 | 5000 |
| 2025-06-10 | 24.50 | $24.75 | 6500 |
| 2025-06-09 | 24.43 | $24.80 | 5100 |
| 2025-06-06 | 24.34 | $24.63 | 12633 |
| 2025-06-05 | 24.27 | $24.99 | 43500 |
| 2025-06-04 | 24.11 | $24.24 | 1816 |
| 2025-06-03 | 24.08 | $24.17 | 9300 |
| 2025-06-02 | 24.07 | $24.20 | 10131 |
| 2025-05-30 | 24.04 | $24.24 | 3800 |
| 2025-05-29 | 24.00 | $23.97 | 10418 |
| 2025-05-28 | 24.02 | $24.13 | 11904 |
| 2025-05-27 | 24.00 | $24.14 | 7800 |
| 2025-05-23 | 23.97 | $24.05 | 5600 |
| 2025-05-22 | 23.97 | $24.00 | 10338 |
| 2025-05-21 | 23.97 | $24.20 | 20900 |
| 2025-05-20 | 23.93 | $24.14 | 9000 |
| 2025-05-19 | 23.90 | $24.20 | 20000 |
| 2025-05-16 | 23.85 | $24.05 | 8301 |
| 2025-05-15 | 23.83 | $23.97 | 7048 |
| 2025-05-14 | 23.82 | $23.92 | 13637 |
| 2025-05-13 | 23.81 | $23.90 | 17000 |
| 2025-05-12 | 23.82 | $23.97 | 7200 |
| 2025-05-09 | 23.81 | $24.00 | 3700 |
| 2025-05-08 | 23.80 | $23.90 | 12200 |
| 2025-05-07 | 23.81 | $24.01 | 13700 |
| 2025-05-06 | 23.79 | $24.04 | 32500 |
| 2025-05-05 | 23.77 | $24.00 | 5232 |
| 2025-05-02 | 23.76 | $24.00 | 11119 |
| 2025-05-01 | 23.74 | $23.98 | 12100 |
| 2025-04-30 | 23.73 | $23.98 | 20400 |
| 2025-04-29 | 23.72 | $23.99 | 6918 |
| 2025-04-28 | 23.71 | $24.09 | 19400 |
| 2025-04-25 | 23.67 | $23.90 | 9800 |
| 2025-04-24 | 23.68 | $23.80 | 14800 |
| 2025-04-23 | 23.71 | $23.79 | 16444 |
| 2025-04-22 | 23.74 | $23.73 | 12100 |
| 2025-04-21 | 23.80 | $23.59 | 28343 |
| 2025-04-17 | 23.90 | $23.79 | 36200 |
| 2025-04-16 | 23.98 | $23.78 | 10243 |
| 2025-04-15 | 24.08 | $23.89 | 12604 |
| 2025-04-14 | 24.17 | $23.81 | 19322 |
| 2025-04-11 | 24.29 | $23.77 | 34900 |
| 2025-04-10 | 24.45 | $23.65 | 20300 |
| 2025-04-09 | 24.65 | $24.00 | 51600 |
| 2025-04-08 | 24.82 | $24.30 | 10700 |
| 2025-04-07 | 24.95 | $24.55 | 20833 |
| 2025-04-04 | 25.05 | $24.81 | 25000 |
| 2025-04-03 | 25.12 | $25.08 | 10200 |
| 2025-04-02 | 25.14 | $25.05 | 6232 |
| 2025-04-01 | 25.16 | $25.10 | 48000 |
| 2025-03-31 | 25.18 | $25.35 | 3300 |
| 2025-03-28 | 25.16 | $25.15 | 700 |
| 2025-03-27 | 25.17 | $25.15 | 6110 |
| 2025-03-26 | 25.18 | $25.20 | 7100 |
| 2025-03-25 | 25.19 | $25.20 | 5700 |
| 2025-03-24 | 25.20 | $25.19 | 8735 |
| 2025-03-21 | 25.21 | $25.27 | 5800 |
| 2025-03-20 | 25.20 | $25.34 | 3600 |
| 2025-03-19 | 25.18 | $25.09 | 7003 |
| 2025-03-18 | 25.22 | $25.07 | 5300 |
| 2025-03-17 | 25.26 | $25.07 | 4501 |
| 2025-03-14 | 25.31 | $25.05 | 5607 |
| 2025-03-13 | 25.37 | $25.08 | 17200 |
| 2025-03-12 | 25.43 | $25.38 | 5907 |
| 2025-03-11 | 25.44 | $25.30 | 6800 |
| 2025-03-10 | 25.47 | $25.33 | 7300 |
| 2025-03-07 | 25.50 | $25.53 | 10600 |
| 2025-03-06 | 25.50 | $25.33 | 16845 |
| 2025-03-05 | 25.53 | $25.45 | 16124 |
| 2025-03-04 | 25.54 | $25.58 | 7300 |
| 2025-03-03 | 25.53 | $25.77 | 4421 |
| 2025-02-28 | 25.47 | $25.59 | 6820 |
| 2025-02-27 | 25.45 | $25.56 | 26518 |
| 2025-02-26 | 25.42 | $25.52 | 700 |
| 2025-02-25 | 25.40 | $25.50 | 8600 |
| 2025-02-24 | 25.38 | $25.35 | 10400 |
| 2025-02-21 | 25.39 | $25.45 | 1700 |
| 2025-02-20 | 25.38 | $25.50 | 7200 |
| 2025-02-19 | 25.36 | $25.35 | 10600 |
| 2025-02-18 | 25.37 | $25.25 | 3812 |
| 2025-02-14 | 25.40 | $25.38 | 10345 |
| 2025-02-13 | 25.40 | $25.31 | 11902 |
| 2025-02-12 | 25.43 | $25.17 | 17831 |
| 2025-02-11 | 25.48 | $25.35 | 3533 |
| 2025-02-10 | 25.51 | $25.43 | 7040 |
| 2025-02-07 | 25.53 | $25.45 | 2700 |
| 2025-02-06 | 25.54 | $25.45 | 21200 |
| 2025-02-05 | 25.55 | $25.67 | 10100 |
| 2025-02-04 | 25.52 | $25.59 | 7228 |
| 2025-02-03 | 25.50 | $25.73 | 15025 |
| 2025-01-31 | 25.45 | $25.58 | 10900 |
| 2025-01-30 | 25.43 | $25.45 | 18700 |
| 2025-01-29 | 25.42 | $25.35 | 14829 |
| 2025-01-28 | 25.44 | $25.36 | 11145 |
| 2025-01-27 | 25.46 | $25.39 | 17830 |
| 2025-01-24 | 25.47 | $25.35 | 9100 |
| 2025-01-23 | 25.49 | $25.36 | 18800 |
| 2025-01-22 | 25.52 | $25.39 | 23500 |
| 2025-01-21 | 25.54 | $25.43 | 13200 |
| 2025-01-17 | 25.56 | $25.44 | 12900 |
| 2025-01-16 | 25.58 | $25.40 | 42010 |
| 2025-01-15 | 25.60 | $25.66 | 13000 |
| 2025-01-14 | 25.58 | $25.52 | 1914 |
| 2025-01-13 | 25.59 | $25.43 | 13915 |
| 2025-01-10 | 25.61 | $25.49 | 34239 |
| 2025-01-08 | 25.62 | $25.79 | 66300 |
| 2025-01-07 | 25.57 | $25.87 | 20100 |
| 2025-01-06 | 25.50 | $25.48 | 5900 |
| 2025-01-03 | 25.50 | $25.56 | 14405 |
| 2025-01-02 | 25.47 | $25.55 | 14540 |
| 2024-12-31 | 25.45 | $25.59 | 30504 |
| 2024-12-30 | 25.41 | $25.46 | 30129 |
| 2024-12-27 | 25.40 | $25.66 | 15138 |
| 2024-12-26 | 25.34 | $25.63 | 16905 |
| 2024-12-24 | 25.28 | $25.33 | 32800 |
| 2024-12-23 | 25.27 | $25.11 | 10100 |
| 2024-12-20 | 25.30 | $25.15 | 2723 |
| 2024-12-19 | 25.33 | $25.06 | 18600 |
| 2024-12-18 | 25.39 | $25.07 | 11605 |
| 2024-12-17 | 25.45 | $25.19 | 15924 |
| 2024-12-16 | 25.50 | $25.33 | 9900 |
| 2024-12-13 | 25.53 | $25.40 | 15329 |
| 2024-12-12 | 25.54 | $25.36 | 8402 |
| 2024-12-11 | 25.57 | $25.46 | 6800 |
| 2024-12-10 | 25.57 | $25.40 | 19200 |
| 2024-12-09 | 25.59 | $25.60 | 14900 |
| 2024-12-06 | 25.57 | $25.58 | 423 |
| 2024-12-05 | 25.55 | $25.60 | 5700 |
| 2024-12-04 | 25.52 | $25.56 | 7117 |
| 2024-12-03 | 25.49 | $25.65 | 14630 |
| 2024-12-02 | 25.44 | $25.77 | 5300 |
| 2024-11-29 | 25.36 | $25.71 | 8700 |
| 2024-11-27 | 25.27 | $25.60 | 27817 |
| 2024-11-26 | 25.19 | $25.29 | 15845 |
| 2024-11-25 | 25.16 | $25.14 | 33500 |
| 2024-11-22 | 25.17 | $25.10 | 10618 |
| 2024-11-21 | 25.18 | $25.32 | 7937 |
| 2024-11-20 | 25.14 | $25.30 | 15100 |
| 2024-11-19 | 25.10 | $25.11 | 19548 |
| 2024-11-18 | 25.10 | $25.16 | 10700 |
| 2024-11-15 | 25.09 | $25.15 | 1800 |
| 2024-11-14 | 25.07 | $25.23 | 17806 |
| 2024-11-13 | 25.04 | $25.07 | 11400 |
| 2024-11-12 | 25.03 | $25.16 | 5500 |
| 2024-11-11 | 25.01 | $25.11 | 16305 |
| 2024-11-08 | 24.99 | $25.12 | 1600 |
| 2024-11-07 | 24.97 | $24.93 | 8603 |
| 2024-11-06 | 24.98 | $25.02 | 9127 |
| 2024-11-05 | 24.98 | $25.16 | 10210 |
| 2024-11-04 | 24.95 | $25.18 | 12500 |
| 2024-11-01 | 24.91 | $24.98 | 3300 |
| 2024-10-31 | 24.90 | $24.88 | 11249 |
| 2024-10-30 | 24.92 | $25.01 | 16300 |
| 2024-10-29 | 24.91 | $24.72 | 4500 |
| 2024-10-28 | 24.96 | $24.73 | 7700 |
| 2024-10-25 | 25.02 | $24.73 | 5200 |
| 2024-10-24 | 25.09 | $24.61 | 31527 |
| 2024-10-23 | 25.20 | $25.05 | 13518 |
| 2024-10-22 | 25.23 | $25.32 | 5304 |
| 2024-10-21 | 25.20 | $25.29 | 8000 |
| 2024-10-18 | 25.18 | $25.22 | 6520 |
| 2024-10-17 | 25.17 | $25.05 | 15343 |
| 2024-10-16 | 25.20 | $25.03 | 7919 |
| 2024-10-15 | 25.23 | $25.07 | 5600 |
| 2024-10-14 | 25.26 | $25.08 | 24100 |
| 2024-10-11 | 25.30 | $25.14 | 5003 |
| 2024-10-10 | 25.32 | $25.20 | 21700 |
| 2024-10-09 | 25.34 | $25.34 | 7200 |
| 2024-10-08 | 25.33 | $25.40 | 23303 |
| 2024-10-07 | 25.30 | $25.19 | 10307 |
| 2024-10-04 | 25.31 | $25.28 | 7526 |
| 2024-10-03 | 25.31 | $25.25 | 16800 |
| 2024-10-02 | 25.31 | $25.31 | 15749 |
| 2024-10-01 | 25.30 | $25.21 | 62232 |
| 2024-09-30 | 25.31 | $25.57 | 25200 |
| 2024-09-27 | 25.24 | $25.19 | 9000 |
| 2024-09-26 | 25.24 | $25.40 | 3800 |
| 2024-09-25 | 25.19 | $25.19 | 17612 |
| 2024-09-24 | 25.19 | $25.23 | 4300 |
| 2024-09-23 | 25.17 | $25.14 | 11200 |
| 2024-09-20 | 25.16 | $25.15 | 6812 |
| 2024-09-19 | 25.16 | $25.20 | 11300 |
| 2024-09-18 | 25.14 | $25.10 | 17320 |
| 2024-09-17 | 25.14 | $25.21 | 12100 |
| 2024-09-16 | 25.12 | $25.11 | 17500 |
| 2024-09-13 | 25.11 | $25.10 | 5100 |
| 2024-09-12 | 25.10 | $25.07 | 19000 |
| 2024-09-11 | 25.10 | $25.05 | 9436 |
| 2024-09-10 | 25.11 | $25.03 | 3800 |
| 2024-09-09 | 25.11 | $25.07 | 7800 |
| 2024-09-06 | 25.11 | $24.99 | 10300 |
| 2024-09-05 | 25.13 | $25.01 | 17524 |
| 2024-09-04 | 25.14 | $25.08 | 23920 |
| 2024-09-03 | 25.14 | $25.04 | 12800 |
| 2024-08-30 | 25.14 | $25.05 | 18000 |
| 2024-08-29 | 25.15 | $25.25 | 7306 |
| 2024-08-28 | 25.11 | $25.31 | 9000 |
| 2024-08-27 | 25.05 | $25.07 | 7200 |
| 2024-08-26 | 25.04 | $25.07 | 19700 |
| 2024-08-23 | 25.02 | $25.04 | 14700 |
| 2024-08-22 | 25.00 | $25.23 | 26000 |
| 2024-08-21 | 24.94 | $24.97 | 5915 |
| 2024-08-20 | 24.92 | $24.97 | 13100 |
| 2024-08-19 | 24.90 | $25.00 | 13430 |
| 2024-08-16 | 24.87 | $24.86 | 20900 |
| 2024-08-15 | 24.87 | $24.72 | 21429 |
| 2024-08-14 | 24.89 | $24.90 | 12044 |
| 2024-08-13 | 24.88 | $24.90 | 16622 |
| 2024-08-12 | 24.87 | $24.90 | 17309 |
| 2024-08-09 | 24.85 | $24.94 | 9700 |
| 2024-08-08 | 24.83 | $24.92 | 14827 |
| 2024-08-07 | 24.80 | $24.80 | 6500 |
| 2024-08-06 | 24.79 | $24.61 | 21500 |
| 2024-08-05 | 24.83 | $24.64 | 29321 |
| 2024-08-02 | 24.86 | $24.83 | 26900 |
| 2024-08-01 | 24.85 | $24.88 | 34348 |
| 2024-07-31 | 24.83 | $24.82 | 14500 |
| 2024-07-30 | 24.83 | $24.82 | 11500 |
| 2024-07-29 | 24.82 | $24.76 | 20107 |
| 2024-07-26 | 24.82 | $24.90 | 8000 |
| 2024-07-25 | 24.79 | $24.79 | 75310 |
| 2024-07-24 | 24.78 | $24.85 | 24200 |
| 2024-07-23 | 24.75 | $24.78 | 4747 |
| 2024-07-22 | 24.74 | $24.71 | 27418 |
| 2024-07-19 | 24.73 | $24.50 | 23619 |
| 2024-07-18 | 24.77 | $24.74 | 48300 |
| 2024-07-17 | 24.77 | $24.83 | 42600 |
| 2024-07-16 | 24.74 | $24.81 | 13303 |
| 2024-07-15 | 24.71 | $24.76 | 11047 |
| 2024-07-12 | 24.69 | $24.82 | 2142 |
| 2024-07-11 | 24.65 | $24.76 | 16400 |
| 2024-07-10 | 24.62 | $24.68 | 7438 |
| 2024-07-09 | 24.60 | $24.62 | 5100 |
| 2024-07-08 | 24.59 | $24.56 | 12400 |
| 2024-07-05 | 24.59 | $24.62 | 9141 |
| 2024-07-03 | 24.57 | $24.56 | 4626 |
| 2024-07-02 | 24.57 | $24.54 | 14822 |
| 2024-07-01 | 24.57 | $24.46 | 24112 |
| 2024-06-28 | 24.58 | $24.70 | 17815 |
| 2024-06-27 | 24.55 | $24.70 | 16045 |
| 2024-06-26 | 24.51 | $24.67 | 16200 |
| 2024-06-25 | 24.47 | $24.58 | 15845 |
| 2024-06-24 | 24.45 | $24.52 | 34129 |
| 2024-06-21 | 24.43 | $24.41 | 10200 |
| 2024-06-20 | 24.43 | $24.44 | 14447 |
| 2024-06-18 | 24.42 | $24.49 | 15400 |
| 2024-06-17 | 24.41 | $24.38 | 18107 |
| 2024-06-14 | 24.41 | $24.42 | 12000 |
| 2024-06-13 | 24.41 | $24.48 | 16200 |
| 2024-06-12 | 24.39 | $24.50 | 20142 |
| 2024-06-11 | 24.37 | $24.30 | 16323 |
| 2024-06-10 | 24.38 | $24.29 | 16700 |
| 2024-06-07 | 24.40 | $24.20 | 10423 |
| 2024-06-06 | 24.44 | $24.31 | 32500 |
| 2024-06-05 | 24.47 | $24.48 | 11900 |
| 2024-06-04 | 24.46 | $24.45 | 12244 |
| 2024-06-03 | 24.46 | $24.28 | 10900 |
| 2024-05-31 | 24.49 | $24.28 | 6700 |
| 2024-05-30 | 24.53 | $24.13 | 24800 |
| 2024-05-29 | 24.60 | $24.05 | 20300 |
| 2024-05-28 | 24.70 | $24.14 | 20107 |
| 2024-05-24 | 24.80 | $24.45 | 21003 |
| 2024-05-23 | 24.85 | $24.73 | 3926 |
| 2024-05-22 | 24.84 | $24.84 | 10129 |
| 2024-05-21 | 24.81 | $24.88 | 11700 |
| 2024-05-20 | 24.77 | $24.88 | 11534 |
| 2024-05-17 | 24.71 | $24.87 | 5100 |
| 2024-05-16 | 24.65 | $24.95 | 35047 |
| 2024-05-15 | 24.56 | $24.72 | 5400 |
| 2024-05-14 | 24.50 | $24.70 | 23400 |
| 2024-05-13 | 24.43 | $24.71 | 22106 |
| 2024-05-10 | 24.35 | $24.70 | 6404 |
| 2024-05-09 | 24.26 | $24.66 | 30644 |
| 2024-05-08 | 24.17 | $24.64 | 50800 |
| 2024-05-07 | 24.06 | $24.32 | 32700 |
| 2024-05-06 | 24.00 | $24.12 | 22200 |
| 2024-05-03 | 23.97 | $24.05 | 5200 |
| 2024-05-02 | 23.96 | $23.94 | 8700 |
| 2024-05-01 | 23.96 | $24.08 | 19716 |
| 2024-04-30 | 23.94 | $24.06 | 9608 |
| 2024-04-29 | 23.91 | $24.02 | 7646 |
| 2024-04-26 | 23.90 | $23.97 | 9301 |
| 2024-04-25 | 23.89 | $23.87 | 17600 |
| 2024-04-24 | 23.89 | $23.91 | 13700 |
| 2024-04-23 | 23.90 | $23.94 | 20800 |
| 2024-04-22 | 23.89 | $23.80 | 30244 |
| 2024-04-19 | 23.92 | $23.85 | 13300 |
| 2024-04-18 | 23.94 | $23.85 | 12000 |
| 2024-04-17 | 23.96 | $23.83 | 13700 |
| 2024-04-16 | 23.99 | $23.82 | 9500 |
| 2024-04-15 | 24.03 | $23.90 | 18317 |
| 2024-04-12 | 24.06 | $23.96 | 4800 |
| 2024-04-11 | 24.08 | $24.05 | 14227 |
| 2024-04-10 | 24.09 | $23.96 | 13500 |
| 2024-04-09 | 24.11 | $24.07 | 2919 |
| 2024-04-08 | 24.11 | $24.08 | 7842 |
| 2024-04-05 | 24.12 | $24.11 | 19300 |
| 2024-04-04 | 24.11 | $24.04 | 15800 |
| 2024-04-03 | 24.12 | $23.99 | 15742 |
| 2024-04-02 | 24.14 | $24.10 | 4738 |
| 2024-04-01 | 24.15 | $24.09 | 13014 |
| 2024-03-28 | 24.15 | $24.11 | 36000 |
| 2024-03-27 | 24.15 | $24.24 | 22400 |
| 2024-03-26 | 24.12 | $24.24 | 23400 |
| 2024-03-25 | 24.09 | $24.20 | 28501 |
| 2024-03-22 | 24.06 | $24.21 | 19905 |
| 2024-03-21 | 24.02 | $24.17 | 46500 |
| 2024-03-20 | 23.99 | $24.08 | 23400 |
| 2024-03-19 | 23.97 | $24.04 | 27126 |
| 2024-03-18 | 23.95 | $24.00 | 31100 |
| 2024-03-15 | 23.94 | $23.95 | 15900 |
| 2024-03-14 | 23.94 | $23.90 | 23400 |
| 2024-03-13 | 23.95 | $24.13 | 31700 |
| 2024-03-12 | 23.91 | $24.01 | 10132 |
| 2024-03-11 | 23.89 | $23.95 | 25233 |
| 2024-03-08 | 23.88 | $23.90 | 24233 |
| 2024-03-07 | 23.88 | $23.84 | 21908 |
| 2024-03-06 | 23.90 | $23.89 | 63900 |
| 2024-03-05 | 23.90 | $23.95 | 12400 |
| 2024-03-04 | 23.90 | $23.89 | 14147 |
| 2024-03-01 | 23.90 | $23.87 | 19300 |
| 2024-02-29 | 23.91 | $23.82 | 23622 |
| 2024-02-28 | 23.93 | $23.73 | 27539 |
| 2024-02-27 | 23.98 | $23.58 | 82500 |
| 2024-02-26 | 24.06 | $23.92 | 8631 |
| 2024-02-23 | 24.09 | $24.02 | 6800 |
| 2024-02-22 | 24.10 | $24.00 | 31600 |
| 2024-02-21 | 24.11 | $24.02 | 15746 |
| 2024-02-20 | 24.12 | $24.05 | 11004 |
| 2024-02-16 | 24.13 | $24.01 | 10800 |
| 2024-02-15 | 24.14 | $24.04 | 22615 |
| 2024-02-14 | 24.15 | $24.08 | 18614 |
| 2024-02-13 | 24.15 | $24.01 | 16426 |
| 2024-02-12 | 24.17 | $24.24 | 14012 |
| 2024-02-09 | 24.14 | $24.09 | 32300 |
| 2024-02-08 | 24.14 | $24.07 | 14300 |
| 2024-02-07 | 24.14 | $24.18 | 22329 |
| 2024-02-06 | 24.12 | $24.20 | 6400 |
| 2024-02-05 | 24.09 | $24.09 | 12700 |
| 2024-02-02 | 24.08 | $24.23 | 14800 |
| 2024-02-01 | 24.03 | $24.36 | 81116 |
| 2024-01-31 | 23.95 | $24.19 | 55000 |
| 2024-01-30 | 23.89 | $24.07 | 26500 |
| 2024-01-29 | 23.85 | $23.97 | 9900 |
| 2024-01-26 | 23.82 | $23.89 | 18400 |
| 2024-01-25 | 23.80 | $23.90 | 28012 |
| 2024-01-24 | 23.78 | $23.70 | 11500 |
| 2024-01-23 | 23.80 | $23.62 | 43900 |
| 2024-01-22 | 23.83 | $23.80 | 41000 |
| 2024-01-19 | 23.84 | $23.69 | 22600 |
| 2024-01-18 | 23.86 | $23.65 | 43315 |
| 2024-01-17 | 23.90 | $23.78 | 9902 |
| 2024-01-16 | 23.92 | $23.81 | 13500 |
| 2024-01-12 | 23.94 | $23.97 | 16100 |
| 2024-01-11 | 23.92 | $23.86 | 15013 |
| 2024-01-10 | 23.92 | $23.90 | 36600 |
| 2024-01-09 | 23.92 | $23.90 | 30900 |
| 2024-01-08 | 23.91 | $23.91 | 22300 |
| 2024-01-05 | 23.90 | $23.86 | 15400 |
| 2024-01-04 | 23.90 | $23.88 | 16213 |
| 2024-01-03 | 23.89 | $23.89 | 54213 |
| 2024-01-02 | 23.88 | $23.78 | 36600 |
| 2023-12-29 | 23.88 | $23.78 | 106422 |
| 2023-12-28 | 23.89 | $23.78 | 35300 |
| 2023-12-27 | 23.90 | $23.76 | 200702 |
| 2023-12-26 | 23.92 | $23.85 | 52237 |
| 2023-12-22 | 23.92 | $23.95 | 61700 |
| 2023-12-21 | 23.89 | $23.81 | 94700 |
| 2023-12-20 | 23.89 | $23.75 | 144400 |
| 2023-12-19 | 23.91 | $23.88 | 67200 |
| 2023-12-18 | 23.89 | $23.87 | 57800 |
| 2023-12-15 | 23.88 | $23.79 | 62800 |
| 2023-12-14 | 23.88 | $23.83 | 97147 |
| 2023-12-13 | 23.87 | $23.79 | 262030 |
| 2023-12-12 | 23.86 | $23.59 | 53129 |
| 2023-12-11 | 23.90 | $23.40 | 105904 |
| 2023-12-08 | 23.98 | $23.60 | 65530 |
| 2023-12-07 | 24.02 | $23.75 | 33100 |
| 2023-12-06 | 24.05 | $23.78 | 40500 |
| 2023-12-05 | 24.07 | $24.05 | 13823 |
| 2023-12-04 | 24.03 | $23.96 | 9600 |
| 2023-12-01 | 24.00 | $24.00 | 14542 |
| 2023-11-30 | 23.96 | $23.70 | 19310 |
| 2023-11-29 | 23.97 | $23.67 | 55500 |
| 2023-11-28 | 23.99 | $23.80 | 38900 |
| 2023-11-27 | 23.99 | $23.88 | 45100 |
| 2023-11-24 | 23.96 | $24.07 | 2800 |
| 2023-11-22 | 23.88 | $24.07 | 17800 |
| 2023-11-21 | 23.79 | $23.90 | 18300 |
| 2023-11-20 | 23.72 | $24.04 | 35701 |
| 2023-11-17 | 23.61 | $23.88 | 23700 |
| 2023-11-16 | 23.51 | $24.00 | 50004 |
| 2023-11-15 | 23.36 | $23.93 | 23000 |
| 2023-11-14 | 23.21 | $23.78 | 35039 |
| 2023-11-13 | 23.06 | $23.80 | 13712 |
| 2023-11-10 | 22.88 | $23.71 | 18739 |
| 2023-11-09 | 22.69 | $23.46 | 34300 |
| 2023-11-08 | 22.53 | $23.64 | 44100 |
| 2023-11-07 | 22.30 | $23.44 | 61200 |
| 2023-11-06 | 22.07 | $22.61 | 27900 |
| 2023-11-03 | 21.99 | $22.74 | 23800 |
| 2023-11-02 | 21.86 | $22.25 | 80200 |
| 2023-11-01 | 21.82 | $21.81 | 57900 |
| 2023-10-31 | 21.87 | $21.78 | 90218 |
| 2023-10-30 | 21.94 | $21.65 | 161603 |
| 2023-10-27 | 22.05 | $22.00 | 57900 |
| 2023-10-26 | 22.10 | $22.50 | 18104 |
| 2023-10-25 | 22.06 | $22.34 | 37804 |
| 2023-10-24 | 22.05 | $22.39 | 25131 |
| 2023-10-23 | 22.02 | $22.19 | 27900 |
| 2023-10-20 | 22.04 | $21.89 | 69200 |
| 2023-10-19 | 22.13 | $22.21 | 29818 |
| 2023-10-18 | 22.17 | $22.20 | 23600 |
| 2023-10-17 | 22.22 | $22.21 | 18200 |
| 2023-10-16 | 22.27 | $22.10 | 97600 |
| 2023-10-13 | 22.36 | $22.32 | 6400 |
| 2023-10-12 | 22.43 | $22.37 | 40823 |
| 2023-10-11 | 22.49 | $22.67 | 14748 |
| 2023-10-10 | 22.51 | $22.74 | 11935 |
| 2023-10-09 | 22.51 | $22.44 | 24923 |
| 2023-10-06 | 22.58 | $22.50 | 37100 |
| 2023-10-05 | 22.65 | $22.79 | 800 |
| 2023-10-04 | 22.68 | $22.67 | 21611 |
| 2023-10-03 | 22.74 | $22.56 | 18445 |
| 2023-10-02 | 22.83 | $22.42 | 16604 |
| 2023-09-29 | 22.97 | $22.75 | 24209 |
| 2023-09-28 | 23.07 | $22.56 | 44000 |
| 2023-09-27 | 23.23 | $22.69 | 34521 |
| 2023-09-26 | 23.38 | $23.03 | 29001 |
| 2023-09-25 | 23.49 | $23.12 | 36420 |
| 2023-09-22 | 23.60 | $23.68 | 63100 |
| 2023-09-21 | 23.61 | $23.16 | 38600 |
| 2023-09-20 | 23.73 | $23.70 | 5800 |
| 2023-09-19 | 23.76 | $23.86 | 18700 |
| 2023-09-18 | 23.76 | $23.88 | 22600 |
| 2023-09-15 | 23.76 | $23.96 | 10549 |
| 2023-09-14 | 23.75 | $23.75 | 15200 |
| 2023-09-13 | 23.77 | $23.90 | 13500 |
| 2023-09-12 | 23.78 | $23.78 | 23600 |
| 2023-09-11 | 23.80 | $23.99 | 7700 |
| 2023-09-08 | 23.79 | $23.83 | 4634 |
| 2023-09-07 | 23.82 | $23.88 | 30037 |
| 2023-09-06 | 23.84 | $23.90 | 33800 |
| 2023-09-05 | 23.86 | $23.89 | 14800 |
| 2023-09-01 | 23.88 | $23.88 | 22200 |
| 2023-08-31 | 23.91 | $23.90 | 19500 |
| 2023-08-30 | 23.95 | $23.88 | 12912 |
| 2023-08-29 | 24.00 | $23.89 | 38400 |
| 2023-08-28 | 24.05 | $23.90 | 20540 |
| 2023-08-25 | 24.12 | $23.91 | 13000 |
| 2023-08-24 | 24.19 | $23.89 | 14010 |
| 2023-08-23 | 24.28 | $23.98 | 35025 |
| 2023-08-22 | 24.37 | $24.00 | 8746 |
| 2023-08-21 | 24.47 | $24.01 | 9200 |
| 2023-08-18 | 24.58 | $24.20 | 13900 |
| 2023-08-17 | 24.67 | $24.40 | 9129 |
| 2023-08-16 | 24.74 | $24.60 | 16800 |
| 2023-08-15 | 24.77 | $24.92 | 20700 |
| 2023-08-14 | 24.74 | $24.80 | 30046 |
| 2023-08-11 | 24.73 | $24.69 | 10400 |
| 2023-08-10 | 24.74 | $24.75 | 3400 |
| 2023-08-09 | 24.75 | $24.81 | 9000 |
| 2023-08-08 | 24.74 | $24.66 | 11427 |
| 2023-08-07 | 24.76 | $24.77 | 1207 |
| 2023-08-04 | 24.76 | $24.80 | 4900 |
| 2023-08-03 | 24.76 | $24.80 | 5000 |
| 2023-08-02 | 24.76 | $24.79 | 4000 |
| 2023-08-01 | 24.76 | $24.80 | 25800 |
| 2023-07-31 | 24.75 | $24.79 | 7012 |
| 2023-07-28 | 24.75 | $24.80 | 18000 |
| 2023-07-27 | 24.75 | $24.73 | 17546 |
| 2023-07-26 | 24.76 | $24.79 | 3344 |
| 2023-07-25 | 24.76 | $24.79 | 10126 |
| 2023-07-24 | 24.76 | $24.78 | 26100 |
| 2023-07-21 | 24.76 | $24.79 | 8500 |
| 2023-07-20 | 24.76 | $24.79 | 7300 |
| 2023-07-19 | 24.76 | $24.80 | 4510 |
| 2023-07-18 | 24.76 | $24.77 | 6700 |
| 2023-07-17 | 24.77 | $24.78 | 15800 |
| 2023-07-14 | 24.78 | $24.79 | 15200 |
| 2023-07-13 | 24.78 | $24.79 | 8426 |
| 2023-07-12 | 24.79 | $24.80 | 30311 |
| 2023-07-11 | 24.80 | $24.80 | 8300 |
| 2023-07-10 | 24.81 | $24.80 | 4700 |
| 2023-07-07 | 24.82 | $24.80 | 9108 |
| 2023-07-06 | 24.84 | $24.80 | 15000 |
| 2023-07-05 | 24.85 | $24.81 | 23700 |
| 2023-07-03 | 24.87 | $24.90 | 3736 |
| 2023-06-30 | 24.87 | $24.84 | 23908 |
| 2023-06-29 | 24.89 | $24.78 | 20522 |
| 2023-06-28 | 24.92 | $24.90 | 33300 |
| 2023-06-27 | 24.93 | $24.90 | 33717 |
| 2023-06-26 | 24.94 | $24.86 | 12741 |
| 2023-06-23 | 24.97 | $24.88 | 58640 |
| 2023-06-22 | 24.99 | $24.89 | 10300 |
| 2023-06-21 | 25.02 | $25.00 | 4600 |
| 2023-06-20 | 25.03 | $25.00 | 29109 |
| 2023-06-16 | 25.04 | $25.08 | 600 |
| 2023-06-15 | 25.03 | $25.05 | 6216 |
| 2023-06-14 | 25.03 | $24.80 | 13732 |
| 2023-06-13 | 25.08 | $25.09 | 10700 |
| 2023-06-12 | 25.08 | $25.12 | 69900 |
| 2023-06-09 | 25.07 | $25.13 | 22300 |
| 2023-06-08 | 25.06 | $25.07 | 14200 |
| 2023-06-07 | 25.06 | $25.13 | 4200 |
| 2023-06-06 | 25.05 | $25.05 | 10500 |
| 2023-06-05 | 25.06 | $25.35 | 23096 |
| 2023-06-02 | 25.00 | $25.00 | 3611 |
| 2023-06-01 | 25.00 | $24.98 | 9532 |
| 2023-05-31 | 25.01 | $25.00 | 2800 |
| 2023-05-30 | 25.02 | $24.98 | 32400 |
| 2023-05-26 | 25.04 | $25.00 | 4900 |
| 2023-05-25 | 25.05 | $24.96 | 8613 |
| 2023-05-24 | 25.08 | $24.92 | 6825 |
| 2023-05-23 | 25.12 | $24.90 | 11115 |
| 2023-05-22 | 25.16 | $25.06 | 2913 |
| 2023-05-19 | 25.19 | $25.08 | 27500 |
| 2023-05-18 | 25.21 | $24.99 | 21900 |
| 2023-05-17 | 25.25 | $25.00 | 85800 |
| 2023-05-16 | 25.30 | $25.35 | 2408 |
| 2023-05-15 | 25.28 | $25.36 | 30334 |
| 2023-05-12 | 25.26 | $25.37 | 4100 |
| 2023-05-11 | 25.23 | $25.48 | 20219 |
| 2023-05-10 | 25.17 | $25.29 | 18406 |
| 2023-05-09 | 25.14 | $25.11 | 10900 |
| 2023-05-08 | 25.15 | $25.14 | 4300 |
| 2023-05-05 | 25.15 | $25.20 | 7443 |
| 2023-05-04 | 25.14 | $25.22 | 2933 |
| 2023-05-03 | 25.12 | $25.21 | 11734 |
| 2023-05-02 | 25.10 | $25.16 | 11100 |
| 2023-05-01 | 25.09 | $25.13 | 10400 |
| 2023-04-28 | 25.08 | $25.11 | 17700 |
| 2023-04-27 | 25.08 | $25.03 | 10900 |
| 2023-04-26 | 25.10 | $25.20 | 8400 |
| 2023-04-25 | 25.08 | $25.07 | 14300 |
| 2023-04-24 | 25.08 | $25.09 | 9242 |
| 2023-04-21 | 25.08 | $25.00 | 33100 |
| 2023-04-20 | 25.10 | $25.04 | 11122 |
| 2023-04-19 | 25.12 | $25.05 | 11531 |
| 2023-04-18 | 25.13 | $25.05 | 11700 |
| 2023-04-17 | 25.15 | $25.10 | 8708 |
| 2023-04-14 | 25.16 | $25.18 | 21429 |
| 2023-04-13 | 25.16 | $25.17 | 7107 |
| 2023-04-12 | 25.16 | $25.15 | 16602 |
| 2023-04-11 | 25.16 | $25.29 | 10946 |
| 2023-04-10 | 25.13 | $25.18 | 8209 |
| 2023-04-06 | 25.12 | $25.00 | 4839 |
| 2023-04-05 | 25.15 | $25.09 | 14200 |
| 2023-04-04 | 25.16 | $25.04 | 2500 |
| 2023-04-03 | 25.19 | $25.05 | 9604 |
| 2023-03-31 | 25.21 | $25.17 | 9700 |
| 2023-03-30 | 25.22 | $25.01 | 5909 |
| 2023-03-29 | 25.26 | $25.07 | 15100 |
| 2023-03-28 | 25.29 | $25.16 | 21700 |
| 2023-03-27 | 25.31 | $25.26 | 7700 |
| 2023-03-24 | 25.32 | $25.25 | 1844 |
| 2023-03-23 | 25.32 | $25.49 | 39131 |
| 2023-03-22 | 25.27 | $25.39 | 13900 |
| 2023-03-21 | 25.24 | $25.55 | 13135 |
| 2023-03-20 | 25.17 | $25.50 | 42500 |
| 2023-03-17 | 25.10 | $25.00 | 11828 |
| 2023-03-16 | 25.12 | $25.00 | 9224 |
| 2023-03-15 | 25.14 | $25.22 | 2038 |
| 2023-03-14 | 25.12 | $25.24 | 1611 |
| 2023-03-13 | 25.09 | $25.06 | 8710 |
| 2023-03-10 | 25.10 | $24.95 | 5512 |
| 2023-03-09 | 25.13 | $25.11 | 3621 |
| 2023-03-08 | 25.13 | $25.32 | 10826 |
| 2023-03-07 | 25.09 | $25.25 | 14100 |
| 2023-03-06 | 25.05 | $25.05 | 20500 |
| 2023-03-03 | 25.05 | $25.10 | 9418 |
| 2023-03-02 | 25.04 | $25.15 | 7300 |
| 2023-03-01 | 25.02 | $25.00 | 1700 |
| 2023-02-28 | 25.03 | $24.99 | 12115 |
| 2023-02-27 | 25.04 | $25.05 | 5600 |
| 2023-02-24 | 25.04 | $24.95 | 3607 |
| 2023-02-23 | 25.06 | $25.00 | 4205 |
| 2023-02-22 | 25.08 | $25.00 | 8600 |
| 2023-02-21 | 25.10 | $24.95 | 1235 |
| 2023-02-17 | 25.13 | $25.04 | 7019 |
| 2023-02-16 | 25.14 | $25.10 | 17143 |
| 2023-02-15 | 25.15 | $25.04 | 6100 |
| 2023-02-14 | 25.17 | $25.09 | 12100 |
| 2023-02-13 | 25.18 | $25.10 | 13100 |
| 2023-02-10 | 25.19 | $25.34 | 15516 |
| 2023-02-09 | 25.16 | $25.08 | 1000 |
| 2023-02-08 | 25.17 | $25.01 | 13600 |
| 2023-02-07 | 25.20 | $25.38 | 13000 |
| 2023-02-06 | 25.15 | $25.13 | 7144 |
| 2023-02-03 | 25.15 | $25.30 | 7226 |
| 2023-02-02 | 25.11 | $25.03 | 6300 |
| 2023-02-01 | 25.13 | $25.40 | 2000 |
| 2023-01-31 | 25.06 | $25.30 | 11834 |
| 2023-01-30 | 25.01 | $25.31 | 10629 |
| 2023-01-27 | 24.95 | $25.01 | 1937 |
| 2023-01-26 | 24.94 | $24.97 | 14700 |
| 2023-01-25 | 24.94 | $24.82 | 4030 |
| 2023-01-24 | 24.97 | $24.90 | 8717 |
| 2023-01-23 | 24.99 | $24.95 | 13800 |
| 2023-01-20 | 25.01 | $25.15 | 2933 |
| 2023-01-19 | 24.98 | $25.14 | 2247 |
| 2023-01-18 | 24.95 | $25.14 | 800 |
| 2023-01-17 | 24.92 | $25.10 | 1400 |
| 2023-01-13 | 24.89 | $24.80 | 2645 |
| 2023-01-12 | 24.91 | $24.96 | 5502 |
| 2023-01-11 | 24.91 | $25.20 | 613 |
| 2023-01-10 | 24.86 | $25.20 | 6100 |
| 2023-01-09 | 24.80 | $24.80 | 3302 |
| 2023-01-06 | 24.82 | $24.99 | 3000 |
| 2023-01-05 | 24.80 | $24.87 | 3300 |
| 2023-01-04 | 24.81 | $24.69 | 3126 |
| 2023-01-03 | 24.85 | $24.63 | 1200 |
| 2022-12-30 | 24.91 | $24.44 | 10210 |
| 2022-12-29 | 25.03 | $24.40 | 17900 |
| 2022-12-28 | 25.17 | $25.00 | 14700 |
| 2022-12-27 | 25.21 | $25.26 | 400 |
| 2022-12-23 | 25.20 | $25.13 | 8600 |
| 2022-12-22 | 25.22 | $25.23 | 5800 |
| 2022-12-21 | 25.22 | $25.42 | 28000 |
| 2022-12-20 | 25.18 | $25.53 | 2200 |
| 2022-12-19 | 25.11 | $25.01 | 9045 |
| 2022-12-16 | 25.14 | $25.04 | 17300 |
| 2022-12-15 | 25.16 | $25.09 | 9100 |
| 2022-12-14 | 25.18 | $24.98 | 8500 |
| 2022-12-13 | 25.23 | $25.16 | 10100 |
| 2022-12-12 | 25.25 | $25.13 | 13820 |
| 2022-12-09 | 25.27 | $25.14 | 2100 |
| 2022-12-08 | 25.30 | $25.00 | 6300 |
| 2022-12-07 | 25.36 | $25.16 | 2719 |
| 2022-12-06 | 25.40 | $25.30 | 1811 |
| 2022-12-05 | 25.42 | $25.00 | 56000 |
| 2022-12-02 | 25.50 | $25.49 | 200 |
| 2022-12-01 | 25.48 | $25.35 | 3000 |
| 2022-11-30 | 25.50 | $25.52 | 424 |
| 2022-11-29 | 25.48 | $25.38 | 18000 |
| 2022-11-28 | 25.49 | $25.46 | 8027 |
| 2022-11-25 | 25.48 | $25.50 | 5000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.47
2026-07-17
Close Price
$25.46
Vol: 6800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.83
Average
24.86
Maximum
27.52
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.47 | $25.46 | 6800 |
| 2026-07-16 | 25.49 | $25.51 | 4245 |
| 2026-07-15 | 25.50 | $25.56 | 8501 |
| 2026-07-14 | 25.50 | $25.62 | 3530 |
| 2026-07-13 | 25.48 | $25.58 | 7233 |
| 2026-07-10 | 25.47 | $25.51 | 2200 |
| 2026-07-09 | 25.49 | $25.45 | 5200 |
| 2026-07-08 | 25.52 | $25.34 | 7200 |
| 2026-07-07 | 25.61 | $25.52 | 7900 |
| 2026-07-06 | 25.65 | $25.55 | 7740 |
| 2026-07-02 | 25.70 | $25.74 | 4900 |
| 2026-07-01 | 25.70 | $25.72 | 5200 |
| 2026-06-30 | 25.71 | $25.70 | 5000 |
| 2026-06-29 | 25.72 | $25.69 | 12905 |
| 2026-06-26 | 25.74 | $25.62 | 7000 |
| 2026-06-25 | 25.79 | $25.68 | 7535 |
| 2026-06-24 | 25.83 | $25.75 | 18830 |
| 2026-06-23 | 25.86 | $25.59 | 5539 |
| 2026-06-22 | 25.94 | $25.56 | 20700 |
| 2026-06-18 | 26.05 | $26.11 | 600 |
| 2026-06-17 | 26.01 | $25.58 | 7713 |
| 2026-06-16 | 26.13 | $25.98 | 6930 |
| 2026-06-15 | 26.15 | $25.81 | 15800 |
| 2026-06-12 | 26.22 | $26.26 | 2500 |
| 2026-06-11 | 26.16 | $25.75 | 7000 |
| 2026-06-10 | 26.24 | $26.43 | 3100 |
| 2026-06-09 | 26.13 | $26.44 | 2300 |
| 2026-06-08 | 25.98 | $26.27 | 12000 |
| 2026-06-05 | 25.86 | $25.99 | 7115 |
| 2026-06-04 | 25.79 | $25.67 | 13900 |
| 2026-06-03 | 25.81 | $25.93 | 4247 |
| 2026-06-02 | 25.75 | $25.83 | 5400 |
| 2026-06-01 | 25.72 | $25.80 | 4344 |
| 2026-05-29 | 25.68 | $25.85 | 10300 |
| 2026-05-28 | 25.62 | $25.55 | 17300 |
| 2026-05-27 | 25.63 | $25.66 | 2000 |
| 2026-05-26 | 25.62 | $25.94 | 14800 |
| 2026-05-22 | 25.52 | $25.50 | 14100 |
| 2026-05-21 | 25.54 | $25.65 | 4200 |
| 2026-05-20 | 25.52 | $25.72 | 3300 |
| 2026-05-19 | 25.47 | $25.50 | 4201 |
| 2026-05-18 | 25.48 | $25.54 | 8147 |
| 2026-05-15 | 25.48 | $25.50 | 8518 |
| 2026-05-14 | 25.50 | $25.72 | 2316 |
| 2026-05-13 | 25.46 | $25.48 | 3200 |
| 2026-05-12 | 25.49 | $25.65 | 4500 |
| 2026-05-11 | 25.47 | $25.61 | 3223 |
| 2026-05-08 | 25.46 | $25.71 | 11200 |
| 2026-05-07 | 25.42 | $25.85 | 14600 |
| 2026-05-06 | 25.34 | $25.55 | 20100 |
| 2026-05-05 | 25.34 | $25.62 | 18713 |
| 2026-05-04 | 25.32 | $25.32 | 27500 |
| 2026-05-01 | 25.39 | $25.10 | 17525 |
| 2026-04-30 | 25.56 | $25.44 | 16300 |
| 2026-04-29 | 25.66 | $25.20 | 13038 |
| 2026-04-28 | 25.86 | $25.34 | 18104 |
| 2026-04-27 | 26.06 | $25.69 | 27400 |
| 2026-04-24 | 26.20 | $25.96 | 17517 |
| 2026-04-23 | 26.28 | $26.08 | 24047 |
| 2026-04-22 | 26.35 | $26.30 | 8744 |
| 2026-04-21 | 26.36 | $26.59 | 2408 |
| 2026-04-20 | 26.28 | $26.21 | 2100 |
| 2026-04-17 | 26.31 | $26.26 | 3600 |
| 2026-04-16 | 26.32 | $26.56 | 12600 |
| 2026-04-15 | 26.25 | $26.70 | 5333 |
| 2026-04-14 | 26.11 | $26.30 | 1500 |
| 2026-04-13 | 26.08 | $26.50 | 1700 |
| 2026-04-10 | 25.97 | $26.12 | 6612 |
| 2026-04-09 | 25.97 | $26.18 | 2141 |
| 2026-04-08 | 25.95 | $26.14 | 3329 |
| 2026-04-07 | 25.94 | $26.15 | 12000 |
| 2026-04-06 | 25.93 | $26.11 | 5612 |
| 2026-04-02 | 25.93 | $26.18 | 3509 |
| 2026-04-01 | 25.92 | $26.19 | 11804 |
| 2026-03-31 | 25.91 | $25.94 | 11800 |
| 2026-03-30 | 25.97 | $26.12 | 2100 |
| 2026-03-27 | 26.01 | $25.88 | 3800 |
| 2026-03-26 | 26.12 | $26.25 | 1100 |
| 2026-03-25 | 26.16 | $26.50 | 12600 |
| 2026-03-24 | 26.12 | $25.81 | 14717 |
| 2026-03-23 | 26.30 | $26.20 | 7117 |
| 2026-03-20 | 26.40 | $26.70 | 3300 |
| 2026-03-19 | 26.37 | $26.34 | 3216 |
| 2026-03-18 | 26.45 | $26.05 | 14903 |
| 2026-03-17 | 26.64 | $26.22 | 4532 |
| 2026-03-16 | 26.82 | $26.18 | 8300 |
| 2026-03-13 | 27.06 | $26.46 | 8045 |
| 2026-03-12 | 27.25 | $26.66 | 11747 |
| 2026-03-11 | 27.42 | $27.38 | 3626 |
| 2026-03-10 | 27.40 | $27.33 | 4900 |
| 2026-03-09 | 27.39 | $27.13 | 4341 |
| 2026-03-06 | 27.44 | $27.30 | 11004 |
| 2026-03-05 | 27.43 | $27.18 | 3609 |
| 2026-03-04 | 27.46 | $27.09 | 8600 |
| 2026-03-03 | 27.52 | $27.36 | 6800 |
| 2026-03-02 | 27.50 | $27.53 | 8800 |
| 2026-02-27 | 27.42 | $27.29 | 6000 |
| 2026-02-26 | 27.38 | $27.16 | 11500 |
| 2026-02-25 | 27.38 | $27.52 | 8400 |
| 2026-02-24 | 27.26 | $27.48 | 7300 |
| 2026-02-23 | 27.11 | $27.35 | 2932 |
| 2026-02-20 | 26.97 | $27.40 | 5200 |
| 2026-02-19 | 26.78 | $27.10 | 16700 |
| 2026-02-18 | 26.64 | $27.01 | 39329 |
| 2026-02-17 | 26.49 | $26.48 | 5300 |
| 2026-02-13 | 26.48 | $26.70 | 10419 |
| 2026-02-12 | 26.39 | $26.58 | 8400 |
| 2026-02-11 | 26.32 | $26.20 | 1900 |
| 2026-02-10 | 26.35 | $26.45 | 5200 |
| 2026-02-09 | 26.32 | $26.20 | 13100 |
| 2026-02-06 | 26.35 | $26.26 | 10847 |
| 2026-02-05 | 26.36 | $26.73 | 14200 |
| 2026-02-04 | 26.23 | $26.20 | 20312 |
| 2026-02-03 | 26.24 | $26.15 | 17500 |
| 2026-02-02 | 26.26 | $26.25 | 8900 |
| 2026-01-30 | 26.26 | $26.14 | 9932 |
| 2026-01-29 | 26.29 | $26.27 | 5800 |
| 2026-01-28 | 26.28 | $26.12 | 13744 |
| 2026-01-27 | 26.32 | $26.14 | 3000 |
| 2026-01-26 | 26.35 | $26.32 | 9200 |
| 2026-01-23 | 26.34 | $26.36 | 7000 |
| 2026-01-22 | 26.30 | $26.10 | 12600 |
| 2026-01-21 | 26.34 | $26.12 | 19802 |
| 2026-01-20 | 26.37 | $26.38 | 18340 |
| 2026-01-16 | 26.33 | $26.39 | 7000 |
| 2026-01-15 | 26.27 | $26.39 | 9934 |
| 2026-01-14 | 26.19 | $26.02 | 1900 |
| 2026-01-13 | 26.21 | $26.23 | 4039 |
| 2026-01-12 | 26.16 | $25.90 | 22200 |
| 2026-01-09 | 26.21 | $26.00 | 17300 |
| 2026-01-08 | 26.23 | $26.02 | 6346 |
| 2026-01-07 | 26.24 | $26.18 | 14429 |
| 2026-01-06 | 26.20 | $26.18 | 4102 |
| 2026-01-05 | 26.15 | $26.07 | 6400 |
| 2026-01-02 | 26.12 | $25.96 | 1910 |
| 2025-12-31 | 26.10 | $26.18 | 18600 |
| 2025-12-30 | 26.01 | $25.81 | 15932 |
| 2025-12-29 | 26.02 | $26.09 | 7429 |
| 2025-12-26 | 25.93 | $25.89 | 3202 |
| 2025-12-24 | 25.88 | $25.80 | 7601 |
| 2025-12-23 | 25.84 | $25.71 | 6702 |
| 2025-12-22 | 25.82 | $25.98 | 19803 |
| 2025-12-19 | 25.70 | $25.99 | 12033 |
| 2025-12-18 | 25.56 | $26.00 | 39600 |
| 2025-12-17 | 25.37 | $25.30 | 8400 |
| 2025-12-16 | 25.36 | $25.35 | 9500 |
| 2025-12-15 | 25.33 | $25.25 | 4626 |
| 2025-12-12 | 25.32 | $25.27 | 8500 |
| 2025-12-11 | 25.30 | $25.37 | 3700 |
| 2025-12-10 | 25.25 | $25.14 | 9500 |
| 2025-12-09 | 25.25 | $25.36 | 14100 |
| 2025-12-08 | 25.18 | $25.12 | 9500 |
| 2025-12-05 | 25.17 | $25.41 | 10523 |
| 2025-12-04 | 25.07 | $25.25 | 21700 |
| 2025-12-03 | 24.99 | $25.17 | 23211 |
| 2025-12-02 | 24.91 | $24.98 | 14300 |
| 2025-12-01 | 24.89 | $24.99 | 10044 |
| 2025-11-28 | 24.85 | $24.99 | 2000 |
| 2025-11-26 | 24.80 | $24.98 | 8931 |
| 2025-11-25 | 24.75 | $24.95 | 12300 |
| 2025-11-24 | 24.70 | $24.81 | 9100 |
| 2025-11-21 | 24.68 | $24.70 | 22500 |
| 2025-11-20 | 24.69 | $24.68 | 21100 |
| 2025-11-19 | 24.71 | $24.71 | 9700 |
| 2025-11-18 | 24.73 | $24.71 | 14014 |
| 2025-11-17 | 24.75 | $24.71 | 12100 |
| 2025-11-14 | 24.78 | $24.73 | 20800 |
| 2025-11-13 | 24.81 | $24.91 | 15240 |
| 2025-11-12 | 24.79 | $24.85 | 5804 |
| 2025-11-11 | 24.79 | $24.87 | 22914 |
| 2025-11-10 | 24.78 | $24.65 | 29800 |
| 2025-11-07 | 24.85 | $24.70 | 50400 |
| 2025-11-06 | 24.90 | $24.90 | 7500 |
| 2025-11-05 | 24.91 | $24.96 | 20111 |
| 2025-11-04 | 24.91 | $24.96 | 14215 |
| 2025-11-03 | 24.90 | $25.15 | 23600 |
| 2025-10-31 | 24.83 | $25.09 | 24527 |
| 2025-10-30 | 24.76 | $24.73 | 15800 |
| 2025-10-29 | 24.80 | $24.74 | 23447 |
| 2025-10-28 | 24.84 | $24.71 | 25142 |
| 2025-10-27 | 24.90 | $24.79 | 37840 |
| 2025-10-24 | 24.95 | $24.96 | 11000 |
| 2025-10-23 | 24.96 | $24.88 | 8618 |
| 2025-10-22 | 24.99 | $24.80 | 41810 |
| 2025-10-21 | 25.06 | $25.06 | 3036 |
| 2025-10-20 | 25.06 | $25.00 | 1431 |
| 2025-10-17 | 25.07 | $24.93 | 10321 |
| 2025-10-16 | 25.12 | $25.16 | 9133 |
| 2025-10-15 | 25.09 | $25.02 | 6414 |
| 2025-10-14 | 25.11 | $25.18 | 14400 |
| 2025-10-13 | 25.08 | $25.05 | 8100 |
| 2025-10-10 | 25.08 | $24.94 | 13400 |
| 2025-10-09 | 25.12 | $25.04 | 7500 |
| 2025-10-08 | 25.13 | $25.05 | 3400 |
| 2025-10-07 | 25.14 | $25.04 | 5547 |
| 2025-10-06 | 25.15 | $25.01 | 8100 |
| 2025-10-03 | 25.17 | $25.11 | 4334 |
| 2025-10-02 | 25.16 | $25.19 | 20127 |
| 2025-10-01 | 25.13 | $25.07 | 16800 |
| 2025-09-30 | 25.12 | $25.08 | 6900 |
| 2025-09-29 | 25.10 | $24.93 | 27100 |
| 2025-09-26 | 25.12 | $25.05 | 9500 |
| 2025-09-25 | 25.11 | $24.99 | 5333 |
| 2025-09-24 | 25.12 | $24.94 | 13303 |
| 2025-09-23 | 25.13 | $25.00 | 4723 |
| 2025-09-22 | 25.13 | $25.04 | 14818 |
| 2025-09-19 | 25.11 | $24.95 | 9400 |
| 2025-09-18 | 25.11 | $25.00 | 5244 |
| 2025-09-17 | 25.10 | $25.05 | 8900 |
| 2025-09-16 | 25.06 | $25.05 | 3942 |
| 2025-09-15 | 25.00 | $25.11 | 12800 |
| 2025-09-12 | 24.92 | $24.96 | 8100 |
| 2025-09-11 | 24.86 | $24.91 | 28524 |
| 2025-09-10 | 24.80 | $25.20 | 19200 |
| 2025-09-09 | 24.63 | $25.00 | 27744 |
| 2025-09-08 | 24.48 | $24.66 | 14700 |
| 2025-09-05 | 24.41 | $24.53 | 22300 |
| 2025-09-04 | 24.37 | $24.39 | 13900 |
| 2025-09-03 | 24.36 | $24.33 | 18445 |
| 2025-09-02 | 24.37 | $24.34 | 16800 |
| 2025-08-29 | 24.38 | $24.22 | 11536 |
| 2025-08-28 | 24.42 | $24.22 | 24228 |
| 2025-08-27 | 24.48 | $24.59 | 3800 |
| 2025-08-26 | 24.43 | $24.69 | 18147 |
| 2025-08-25 | 24.34 | $24.41 | 6939 |
| 2025-08-22 | 24.32 | $24.43 | 9500 |
| 2025-08-21 | 24.29 | $24.49 | 12641 |
| 2025-08-20 | 24.23 | $24.70 | 23208 |
| 2025-08-19 | 24.10 | $24.27 | 26800 |
| 2025-08-18 | 24.08 | $24.22 | 4100 |
| 2025-08-15 | 24.07 | $24.15 | 12726 |
| 2025-08-14 | 24.08 | $24.22 | 13229 |
| 2025-08-13 | 24.07 | $24.28 | 5540 |
| 2025-08-12 | 24.05 | $24.17 | 9435 |
| 2025-08-11 | 24.06 | $24.12 | 12624 |
| 2025-08-08 | 24.10 | $24.13 | 7900 |
| 2025-08-07 | 24.14 | $24.17 | 16044 |
| 2025-08-06 | 24.18 | $24.14 | 11700 |
| 2025-08-05 | 24.24 | $24.23 | 8100 |
| 2025-08-04 | 24.29 | $24.31 | 8100 |
| 2025-08-01 | 24.33 | $24.15 | 12900 |
| 2025-07-31 | 24.43 | $24.00 | 47700 |
| 2025-07-30 | 24.61 | $24.48 | 4679 |
| 2025-07-29 | 24.67 | $24.52 | 38900 |
| 2025-07-28 | 24.73 | $24.64 | 9117 |
| 2025-07-25 | 24.76 | $24.80 | 8800 |
| 2025-07-24 | 24.76 | $24.65 | 6437 |
| 2025-07-23 | 24.80 | $24.93 | 2000 |
| 2025-07-22 | 24.76 | $24.94 | 6500 |
| 2025-07-21 | 24.71 | $24.75 | 3900 |
| 2025-07-18 | 24.71 | $24.55 | 7922 |
| 2025-07-17 | 24.77 | $24.53 | 16342 |
| 2025-07-16 | 24.86 | $24.73 | 26146 |
| 2025-07-15 | 24.89 | $24.72 | 6417 |
| 2025-07-14 | 24.94 | $24.94 | 7500 |
| 2025-07-11 | 24.93 | $25.00 | 5904 |
| 2025-07-10 | 24.89 | $24.88 | 5934 |
| 2025-07-09 | 24.88 | $24.84 | 9000 |
| 2025-07-08 | 24.88 | $24.78 | 2422 |
| 2025-07-07 | 24.90 | $24.79 | 3131 |
| 2025-07-03 | 24.91 | $24.74 | 1000 |
| 2025-07-02 | 24.95 | $24.82 | 8122 |
| 2025-07-01 | 24.96 | $25.05 | 7031 |
| 2025-06-30 | 24.90 | $24.62 | 11500 |
| 2025-06-27 | 24.97 | $24.64 | 13000 |
| 2025-06-26 | 25.03 | $24.84 | 15806 |
| 2025-06-25 | 25.05 | $24.89 | 11033 |
| 2025-06-24 | 25.05 | $24.89 | 3400 |
| 2025-06-23 | 25.04 | $24.87 | 6200 |
| 2025-06-20 | 25.04 | $24.90 | 3400 |
| 2025-06-18 | 25.02 | $24.95 | 3900 |
| 2025-06-17 | 24.97 | $24.95 | 7700 |
| 2025-06-16 | 24.91 | $24.95 | 7718 |
| 2025-06-13 | 24.83 | $24.73 | 20649 |
| 2025-06-12 | 24.81 | $24.85 | 7900 |
| 2025-06-11 | 24.73 | $24.59 | 5000 |
| 2025-06-10 | 24.71 | $24.75 | 6500 |
| 2025-06-09 | 24.64 | $24.80 | 5100 |
| 2025-06-06 | 24.53 | $24.63 | 12633 |
| 2025-06-05 | 24.45 | $24.99 | 43500 |
| 2025-06-04 | 24.23 | $24.24 | 1816 |
| 2025-06-03 | 24.20 | $24.17 | 9300 |
| 2025-06-02 | 24.19 | $24.20 | 10131 |
| 2025-05-30 | 24.16 | $24.24 | 3800 |
| 2025-05-29 | 24.12 | $23.97 | 10418 |
| 2025-05-28 | 24.15 | $24.13 | 11904 |
| 2025-05-27 | 24.13 | $24.14 | 7800 |
| 2025-05-23 | 24.10 | $24.05 | 5600 |
| 2025-05-22 | 24.10 | $24.00 | 10338 |
| 2025-05-21 | 24.12 | $24.20 | 20900 |
| 2025-05-20 | 24.07 | $24.14 | 9000 |
| 2025-05-19 | 24.03 | $24.20 | 20000 |
| 2025-05-16 | 23.96 | $24.05 | 8301 |
| 2025-05-15 | 23.93 | $23.97 | 7048 |
| 2025-05-14 | 23.91 | $23.92 | 13637 |
| 2025-05-13 | 23.91 | $23.90 | 17000 |
| 2025-05-12 | 23.92 | $23.97 | 7200 |
| 2025-05-09 | 23.91 | $24.00 | 3700 |
| 2025-05-08 | 23.88 | $23.90 | 12200 |
| 2025-05-07 | 23.89 | $24.01 | 13700 |
| 2025-05-06 | 23.86 | $24.04 | 32500 |
| 2025-05-05 | 23.82 | $24.00 | 5232 |
| 2025-05-02 | 23.79 | $24.00 | 11119 |
| 2025-05-01 | 23.75 | $23.98 | 12100 |
| 2025-04-30 | 23.72 | $23.98 | 20400 |
| 2025-04-29 | 23.68 | $23.99 | 6918 |
| 2025-04-28 | 23.63 | $24.09 | 19400 |
| 2025-04-25 | 23.55 | $23.90 | 9800 |
| 2025-04-24 | 23.52 | $23.80 | 14800 |
| 2025-04-23 | 23.52 | $23.79 | 16444 |
| 2025-04-22 | 23.53 | $23.73 | 12100 |
| 2025-04-21 | 23.56 | $23.59 | 28343 |
| 2025-04-17 | 23.66 | $23.79 | 36200 |
| 2025-04-16 | 23.73 | $23.78 | 10243 |
| 2025-04-15 | 23.82 | $23.89 | 12604 |
| 2025-04-14 | 23.90 | $23.81 | 19322 |
| 2025-04-11 | 24.03 | $23.77 | 34900 |
| 2025-04-10 | 24.21 | $23.65 | 20300 |
| 2025-04-09 | 24.48 | $24.00 | 51600 |
| 2025-04-08 | 24.70 | $24.30 | 10700 |
| 2025-04-07 | 24.87 | $24.55 | 20833 |
| 2025-04-04 | 25.01 | $24.81 | 25000 |
| 2025-04-03 | 25.09 | $25.08 | 10200 |
| 2025-04-02 | 25.11 | $25.05 | 6232 |
| 2025-04-01 | 25.15 | $25.10 | 48000 |
| 2025-03-31 | 25.17 | $25.35 | 3300 |
| 2025-03-28 | 25.13 | $25.15 | 700 |
| 2025-03-27 | 25.13 | $25.15 | 6110 |
| 2025-03-26 | 25.15 | $25.20 | 7100 |
| 2025-03-25 | 25.15 | $25.20 | 5700 |
| 2025-03-24 | 25.15 | $25.19 | 8735 |
| 2025-03-21 | 25.15 | $25.27 | 5800 |
| 2025-03-20 | 25.14 | $25.34 | 3600 |
| 2025-03-19 | 25.10 | $25.09 | 7003 |
| 2025-03-18 | 25.13 | $25.07 | 5300 |
| 2025-03-17 | 25.18 | $25.07 | 4501 |
| 2025-03-14 | 25.24 | $25.05 | 5607 |
| 2025-03-13 | 25.32 | $25.08 | 17200 |
| 2025-03-12 | 25.41 | $25.38 | 5907 |
| 2025-03-11 | 25.43 | $25.30 | 6800 |
| 2025-03-10 | 25.47 | $25.33 | 7300 |
| 2025-03-07 | 25.51 | $25.53 | 10600 |
| 2025-03-06 | 25.51 | $25.33 | 16845 |
| 2025-03-05 | 25.56 | $25.45 | 16124 |
| 2025-03-04 | 25.58 | $25.58 | 7300 |
| 2025-03-03 | 25.57 | $25.77 | 4421 |
| 2025-02-28 | 25.49 | $25.59 | 6820 |
| 2025-02-27 | 25.45 | $25.56 | 26518 |
| 2025-02-26 | 25.42 | $25.52 | 700 |
| 2025-02-25 | 25.39 | $25.50 | 8600 |
| 2025-02-24 | 25.36 | $25.35 | 10400 |
| 2025-02-21 | 25.37 | $25.45 | 1700 |
| 2025-02-20 | 25.35 | $25.50 | 7200 |
| 2025-02-19 | 25.31 | $25.35 | 10600 |
| 2025-02-18 | 25.31 | $25.25 | 3812 |
| 2025-02-14 | 25.35 | $25.38 | 10345 |
| 2025-02-13 | 25.35 | $25.31 | 11902 |
| 2025-02-12 | 25.38 | $25.17 | 17831 |
| 2025-02-11 | 25.46 | $25.35 | 3533 |
| 2025-02-10 | 25.50 | $25.43 | 7040 |
| 2025-02-07 | 25.52 | $25.45 | 2700 |
| 2025-02-06 | 25.54 | $25.45 | 21200 |
| 2025-02-05 | 25.56 | $25.67 | 10100 |
| 2025-02-04 | 25.52 | $25.59 | 7228 |
| 2025-02-03 | 25.50 | $25.73 | 15025 |
| 2025-01-31 | 25.42 | $25.58 | 10900 |
| 2025-01-30 | 25.38 | $25.45 | 18700 |
| 2025-01-29 | 25.37 | $25.35 | 14829 |
| 2025-01-28 | 25.38 | $25.36 | 11145 |
| 2025-01-27 | 25.40 | $25.39 | 17830 |
| 2025-01-24 | 25.42 | $25.35 | 9100 |
| 2025-01-23 | 25.45 | $25.36 | 18800 |
| 2025-01-22 | 25.48 | $25.39 | 23500 |
| 2025-01-21 | 25.52 | $25.43 | 13200 |
| 2025-01-17 | 25.54 | $25.44 | 12900 |
| 2025-01-16 | 25.57 | $25.40 | 42010 |
| 2025-01-15 | 25.62 | $25.66 | 13000 |
| 2025-01-14 | 25.59 | $25.52 | 1914 |
| 2025-01-13 | 25.60 | $25.43 | 13915 |
| 2025-01-10 | 25.65 | $25.49 | 34239 |
| 2025-01-08 | 25.67 | $25.79 | 66300 |
| 2025-01-07 | 25.61 | $25.87 | 20100 |
| 2025-01-06 | 25.51 | $25.48 | 5900 |
| 2025-01-03 | 25.51 | $25.56 | 14405 |
| 2025-01-02 | 25.49 | $25.55 | 14540 |
| 2024-12-31 | 25.46 | $25.59 | 30504 |
| 2024-12-30 | 25.41 | $25.46 | 30129 |
| 2024-12-27 | 25.38 | $25.66 | 15138 |
| 2024-12-26 | 25.30 | $25.63 | 16905 |
| 2024-12-24 | 25.20 | $25.33 | 32800 |
| 2024-12-23 | 25.17 | $25.11 | 10100 |
| 2024-12-20 | 25.22 | $25.15 | 2723 |
| 2024-12-19 | 25.26 | $25.06 | 18600 |
| 2024-12-18 | 25.33 | $25.07 | 11605 |
| 2024-12-17 | 25.42 | $25.19 | 15924 |
| 2024-12-16 | 25.50 | $25.33 | 9900 |
| 2024-12-13 | 25.54 | $25.40 | 15329 |
| 2024-12-12 | 25.57 | $25.36 | 8402 |
| 2024-12-11 | 25.62 | $25.46 | 6800 |
| 2024-12-10 | 25.64 | $25.40 | 19200 |
| 2024-12-09 | 25.68 | $25.60 | 14900 |
| 2024-12-06 | 25.67 | $25.58 | 423 |
| 2024-12-05 | 25.66 | $25.60 | 5700 |
| 2024-12-04 | 25.63 | $25.56 | 7117 |
| 2024-12-03 | 25.62 | $25.65 | 14630 |
| 2024-12-02 | 25.56 | $25.77 | 5300 |
| 2024-11-29 | 25.45 | $25.71 | 8700 |
| 2024-11-27 | 25.34 | $25.60 | 27817 |
| 2024-11-26 | 25.23 | $25.29 | 15845 |
| 2024-11-25 | 25.20 | $25.14 | 33500 |
| 2024-11-22 | 25.21 | $25.10 | 10618 |
| 2024-11-21 | 25.23 | $25.32 | 7937 |
| 2024-11-20 | 25.18 | $25.30 | 15100 |
| 2024-11-19 | 25.14 | $25.11 | 19548 |
| 2024-11-18 | 25.14 | $25.16 | 10700 |
| 2024-11-15 | 25.12 | $25.15 | 1800 |
| 2024-11-14 | 25.10 | $25.23 | 17806 |
| 2024-11-13 | 25.05 | $25.07 | 11400 |
| 2024-11-12 | 25.05 | $25.16 | 5500 |
| 2024-11-11 | 25.01 | $25.11 | 16305 |
| 2024-11-08 | 24.98 | $25.12 | 1600 |
| 2024-11-07 | 24.95 | $24.93 | 8603 |
| 2024-11-06 | 24.96 | $25.02 | 9127 |
| 2024-11-05 | 24.95 | $25.16 | 10210 |
| 2024-11-04 | 24.90 | $25.18 | 12500 |
| 2024-11-01 | 24.83 | $24.98 | 3300 |
| 2024-10-31 | 24.81 | $24.88 | 11249 |
| 2024-10-30 | 24.82 | $25.01 | 16300 |
| 2024-10-29 | 24.79 | $24.72 | 4500 |
| 2024-10-28 | 24.85 | $24.73 | 7700 |
| 2024-10-25 | 24.92 | $24.73 | 5200 |
| 2024-10-24 | 25.01 | $24.61 | 31527 |
| 2024-10-23 | 25.15 | $25.05 | 13518 |
| 2024-10-22 | 25.19 | $25.32 | 5304 |
| 2024-10-21 | 25.16 | $25.29 | 8000 |
| 2024-10-18 | 25.12 | $25.22 | 6520 |
| 2024-10-17 | 25.11 | $25.05 | 15343 |
| 2024-10-16 | 25.14 | $25.03 | 7919 |
| 2024-10-15 | 25.18 | $25.07 | 5600 |
| 2024-10-14 | 25.22 | $25.08 | 24100 |
| 2024-10-11 | 25.27 | $25.14 | 5003 |
| 2024-10-10 | 25.31 | $25.20 | 21700 |
| 2024-10-09 | 25.34 | $25.34 | 7200 |
| 2024-10-08 | 25.33 | $25.40 | 23303 |
| 2024-10-07 | 25.29 | $25.19 | 10307 |
| 2024-10-04 | 25.32 | $25.28 | 7526 |
| 2024-10-03 | 25.32 | $25.25 | 16800 |
| 2024-10-02 | 25.33 | $25.31 | 15749 |
| 2024-10-01 | 25.32 | $25.21 | 62232 |
| 2024-09-30 | 25.34 | $25.57 | 25200 |
| 2024-09-27 | 25.24 | $25.19 | 9000 |
| 2024-09-26 | 25.25 | $25.40 | 3800 |
| 2024-09-25 | 25.19 | $25.19 | 17612 |
| 2024-09-24 | 25.18 | $25.23 | 4300 |
| 2024-09-23 | 25.16 | $25.14 | 11200 |
| 2024-09-20 | 25.15 | $25.15 | 6812 |
| 2024-09-19 | 25.15 | $25.20 | 11300 |
| 2024-09-18 | 25.13 | $25.10 | 17320 |
| 2024-09-17 | 25.13 | $25.21 | 12100 |
| 2024-09-16 | 25.10 | $25.11 | 17500 |
| 2024-09-13 | 25.09 | $25.10 | 5100 |
| 2024-09-12 | 25.08 | $25.07 | 19000 |
| 2024-09-11 | 25.08 | $25.05 | 9436 |
| 2024-09-10 | 25.09 | $25.03 | 3800 |
| 2024-09-09 | 25.10 | $25.07 | 7800 |
| 2024-09-06 | 25.10 | $24.99 | 10300 |
| 2024-09-05 | 25.13 | $25.01 | 17524 |
| 2024-09-04 | 25.15 | $25.08 | 23920 |
| 2024-09-03 | 25.16 | $25.04 | 12800 |
| 2024-08-30 | 25.18 | $25.05 | 18000 |
| 2024-08-29 | 25.20 | $25.25 | 7306 |
| 2024-08-28 | 25.15 | $25.31 | 9000 |
| 2024-08-27 | 25.08 | $25.07 | 7200 |
| 2024-08-26 | 25.06 | $25.07 | 19700 |
| 2024-08-23 | 25.04 | $25.04 | 14700 |
| 2024-08-22 | 25.03 | $25.23 | 26000 |
| 2024-08-21 | 24.94 | $24.97 | 5915 |
| 2024-08-20 | 24.92 | $24.97 | 13100 |
| 2024-08-19 | 24.90 | $25.00 | 13430 |
| 2024-08-16 | 24.86 | $24.86 | 20900 |
| 2024-08-15 | 24.86 | $24.72 | 21429 |
| 2024-08-14 | 24.89 | $24.90 | 12044 |
| 2024-08-13 | 24.88 | $24.90 | 16622 |
| 2024-08-12 | 24.87 | $24.90 | 17309 |
| 2024-08-09 | 24.85 | $24.94 | 9700 |
| 2024-08-08 | 24.81 | $24.92 | 14827 |
| 2024-08-07 | 24.77 | $24.80 | 6500 |
| 2024-08-06 | 24.77 | $24.61 | 21500 |
| 2024-08-05 | 24.81 | $24.64 | 29321 |
| 2024-08-02 | 24.86 | $24.83 | 26900 |
| 2024-08-01 | 24.86 | $24.88 | 34348 |
| 2024-07-31 | 24.84 | $24.82 | 14500 |
| 2024-07-30 | 24.84 | $24.82 | 11500 |
| 2024-07-29 | 24.83 | $24.76 | 20107 |
| 2024-07-26 | 24.84 | $24.90 | 8000 |
| 2024-07-25 | 24.80 | $24.79 | 75310 |
| 2024-07-24 | 24.79 | $24.85 | 24200 |
| 2024-07-23 | 24.76 | $24.78 | 4747 |
| 2024-07-22 | 24.74 | $24.71 | 27418 |
| 2024-07-19 | 24.74 | $24.50 | 23619 |
| 2024-07-18 | 24.80 | $24.74 | 48300 |
| 2024-07-17 | 24.81 | $24.83 | 42600 |
| 2024-07-16 | 24.78 | $24.81 | 13303 |
| 2024-07-15 | 24.75 | $24.76 | 11047 |
| 2024-07-12 | 24.72 | $24.82 | 2142 |
| 2024-07-11 | 24.67 | $24.76 | 16400 |
| 2024-07-10 | 24.63 | $24.68 | 7438 |
| 2024-07-09 | 24.61 | $24.62 | 5100 |
| 2024-07-08 | 24.60 | $24.56 | 12400 |
| 2024-07-05 | 24.60 | $24.62 | 9141 |
| 2024-07-03 | 24.58 | $24.56 | 4626 |
| 2024-07-02 | 24.58 | $24.54 | 14822 |
| 2024-07-01 | 24.58 | $24.46 | 24112 |
| 2024-06-28 | 24.61 | $24.70 | 17815 |
| 2024-06-27 | 24.57 | $24.70 | 16045 |
| 2024-06-26 | 24.52 | $24.67 | 16200 |
| 2024-06-25 | 24.46 | $24.58 | 15845 |
| 2024-06-24 | 24.42 | $24.52 | 34129 |
| 2024-06-21 | 24.39 | $24.41 | 10200 |
| 2024-06-20 | 24.39 | $24.44 | 14447 |
| 2024-06-18 | 24.38 | $24.49 | 15400 |
| 2024-06-17 | 24.36 | $24.38 | 18107 |
| 2024-06-14 | 24.36 | $24.42 | 12000 |
| 2024-06-13 | 24.35 | $24.48 | 16200 |
| 2024-06-12 | 24.32 | $24.50 | 20142 |
| 2024-06-11 | 24.28 | $24.30 | 16323 |
| 2024-06-10 | 24.29 | $24.29 | 16700 |
| 2024-06-07 | 24.31 | $24.20 | 10423 |
| 2024-06-06 | 24.36 | $24.31 | 32500 |
| 2024-06-05 | 24.39 | $24.48 | 11900 |
| 2024-06-04 | 24.37 | $24.45 | 12244 |
| 2024-06-03 | 24.36 | $24.28 | 10900 |
| 2024-05-31 | 24.40 | $24.28 | 6700 |
| 2024-05-30 | 24.45 | $24.13 | 24800 |
| 2024-05-29 | 24.56 | $24.05 | 20300 |
| 2024-05-28 | 24.71 | $24.14 | 20107 |
| 2024-05-24 | 24.87 | $24.45 | 21003 |
| 2024-05-23 | 24.96 | $24.73 | 3926 |
| 2024-05-22 | 24.98 | $24.84 | 10129 |
| 2024-05-21 | 24.97 | $24.88 | 11700 |
| 2024-05-20 | 24.93 | $24.88 | 11534 |
| 2024-05-17 | 24.88 | $24.87 | 5100 |
| 2024-05-16 | 24.82 | $24.95 | 35047 |
| 2024-05-15 | 24.71 | $24.72 | 5400 |
| 2024-05-14 | 24.65 | $24.70 | 23400 |
| 2024-05-13 | 24.58 | $24.71 | 22106 |
| 2024-05-10 | 24.49 | $24.70 | 6404 |
| 2024-05-09 | 24.38 | $24.66 | 30644 |
| 2024-05-08 | 24.25 | $24.64 | 50800 |
| 2024-05-07 | 24.10 | $24.32 | 32700 |
| 2024-05-06 | 24.02 | $24.12 | 22200 |
| 2024-05-03 | 23.98 | $24.05 | 5200 |
| 2024-05-02 | 23.96 | $23.94 | 8700 |
| 2024-05-01 | 23.97 | $24.08 | 19716 |
| 2024-04-30 | 23.93 | $24.06 | 9608 |
| 2024-04-29 | 23.89 | $24.02 | 7646 |
| 2024-04-26 | 23.86 | $23.97 | 9301 |
| 2024-04-25 | 23.84 | $23.87 | 17600 |
| 2024-04-24 | 23.85 | $23.91 | 13700 |
| 2024-04-23 | 23.84 | $23.94 | 20800 |
| 2024-04-22 | 23.83 | $23.80 | 30244 |
| 2024-04-19 | 23.86 | $23.85 | 13300 |
| 2024-04-18 | 23.88 | $23.85 | 12000 |
| 2024-04-17 | 23.91 | $23.83 | 13700 |
| 2024-04-16 | 23.95 | $23.82 | 9500 |
| 2024-04-15 | 24.00 | $23.90 | 18317 |
| 2024-04-12 | 24.04 | $23.96 | 4800 |
| 2024-04-11 | 24.06 | $24.05 | 14227 |
| 2024-04-10 | 24.07 | $23.96 | 13500 |
| 2024-04-09 | 24.11 | $24.07 | 2919 |
| 2024-04-08 | 24.11 | $24.08 | 7842 |
| 2024-04-05 | 24.12 | $24.11 | 19300 |
| 2024-04-04 | 24.12 | $24.04 | 15800 |
| 2024-04-03 | 24.13 | $23.99 | 15742 |
| 2024-04-02 | 24.17 | $24.10 | 4738 |
| 2024-04-01 | 24.18 | $24.09 | 13014 |
| 2024-03-28 | 24.20 | $24.11 | 36000 |
| 2024-03-27 | 24.20 | $24.24 | 22400 |
| 2024-03-26 | 24.17 | $24.24 | 23400 |
| 2024-03-25 | 24.13 | $24.20 | 28501 |
| 2024-03-22 | 24.10 | $24.21 | 19905 |
| 2024-03-21 | 24.05 | $24.17 | 46500 |
| 2024-03-20 | 24.00 | $24.08 | 23400 |
| 2024-03-19 | 23.97 | $24.04 | 27126 |
| 2024-03-18 | 23.95 | $24.00 | 31100 |
| 2024-03-15 | 23.93 | $23.95 | 15900 |
| 2024-03-14 | 23.93 | $23.90 | 23400 |
| 2024-03-13 | 23.94 | $24.13 | 31700 |
| 2024-03-12 | 23.88 | $24.01 | 10132 |
| 2024-03-11 | 23.85 | $23.95 | 25233 |
| 2024-03-08 | 23.83 | $23.90 | 24233 |
| 2024-03-07 | 23.83 | $23.84 | 21908 |
| 2024-03-06 | 23.84 | $23.89 | 63900 |
| 2024-03-05 | 23.84 | $23.95 | 12400 |
| 2024-03-04 | 23.82 | $23.89 | 14147 |
| 2024-03-01 | 23.81 | $23.87 | 19300 |
| 2024-02-29 | 23.82 | $23.82 | 23622 |
| 2024-02-28 | 23.84 | $23.73 | 27539 |
| 2024-02-27 | 23.90 | $23.58 | 82500 |
| 2024-02-26 | 24.02 | $23.92 | 8631 |
| 2024-02-23 | 24.05 | $24.02 | 6800 |
| 2024-02-22 | 24.06 | $24.00 | 31600 |
| 2024-02-21 | 24.08 | $24.02 | 15746 |
| 2024-02-20 | 24.10 | $24.05 | 11004 |
| 2024-02-16 | 24.11 | $24.01 | 10800 |
| 2024-02-15 | 24.14 | $24.04 | 22615 |
| 2024-02-14 | 24.16 | $24.08 | 18614 |
| 2024-02-13 | 24.17 | $24.01 | 16426 |
| 2024-02-12 | 24.20 | $24.24 | 14012 |
| 2024-02-09 | 24.17 | $24.09 | 32300 |
| 2024-02-08 | 24.18 | $24.07 | 14300 |
| 2024-02-07 | 24.19 | $24.18 | 22329 |
| 2024-02-06 | 24.17 | $24.20 | 6400 |
| 2024-02-05 | 24.14 | $24.09 | 12700 |
| 2024-02-02 | 24.13 | $24.23 | 14800 |
| 2024-02-01 | 24.07 | $24.36 | 81116 |
| 2024-01-31 | 23.96 | $24.19 | 55000 |
| 2024-01-30 | 23.88 | $24.07 | 26500 |
| 2024-01-29 | 23.81 | $23.97 | 9900 |
| 2024-01-26 | 23.77 | $23.89 | 18400 |
| 2024-01-25 | 23.74 | $23.90 | 28012 |
| 2024-01-24 | 23.70 | $23.70 | 11500 |
| 2024-01-23 | 23.71 | $23.62 | 43900 |
| 2024-01-22 | 23.76 | $23.80 | 41000 |
| 2024-01-19 | 23.76 | $23.69 | 22600 |
| 2024-01-18 | 23.79 | $23.65 | 43315 |
| 2024-01-17 | 23.85 | $23.78 | 9902 |
| 2024-01-16 | 23.87 | $23.81 | 13500 |
| 2024-01-12 | 23.89 | $23.97 | 16100 |
| 2024-01-11 | 23.87 | $23.86 | 15013 |
| 2024-01-10 | 23.87 | $23.90 | 36600 |
| 2024-01-09 | 23.86 | $23.90 | 30900 |
| 2024-01-08 | 23.85 | $23.91 | 22300 |
| 2024-01-05 | 23.84 | $23.86 | 15400 |
| 2024-01-04 | 23.83 | $23.88 | 16213 |
| 2024-01-03 | 23.82 | $23.89 | 54213 |
| 2024-01-02 | 23.80 | $23.78 | 36600 |
| 2023-12-29 | 23.81 | $23.78 | 106422 |
| 2023-12-28 | 23.82 | $23.78 | 35300 |
| 2023-12-27 | 23.84 | $23.76 | 200702 |
| 2023-12-26 | 23.86 | $23.85 | 52237 |
| 2023-12-22 | 23.86 | $23.95 | 61700 |
| 2023-12-21 | 23.83 | $23.81 | 94700 |
| 2023-12-20 | 23.83 | $23.75 | 144400 |
| 2023-12-19 | 23.85 | $23.88 | 67200 |
| 2023-12-18 | 23.83 | $23.87 | 57800 |
| 2023-12-15 | 23.81 | $23.79 | 62800 |
| 2023-12-14 | 23.81 | $23.83 | 97147 |
| 2023-12-13 | 23.80 | $23.79 | 262030 |
| 2023-12-12 | 23.80 | $23.59 | 53129 |
| 2023-12-11 | 23.86 | $23.40 | 105904 |
| 2023-12-08 | 23.98 | $23.60 | 65530 |
| 2023-12-07 | 24.07 | $23.75 | 33100 |
| 2023-12-06 | 24.13 | $23.78 | 40500 |
| 2023-12-05 | 24.18 | $24.05 | 13823 |
| 2023-12-04 | 24.16 | $23.96 | 9600 |
| 2023-12-01 | 24.15 | $24.00 | 14542 |
| 2023-11-30 | 24.13 | $23.70 | 19310 |
| 2023-11-29 | 24.19 | $23.67 | 55500 |
| 2023-11-28 | 24.26 | $23.80 | 38900 |
| 2023-11-27 | 24.30 | $23.88 | 45100 |
| 2023-11-24 | 24.32 | $24.07 | 2800 |
| 2023-11-22 | 24.27 | $24.07 | 17800 |
| 2023-11-21 | 24.20 | $23.90 | 18300 |
| 2023-11-20 | 24.16 | $24.04 | 35701 |
| 2023-11-17 | 24.06 | $23.88 | 23700 |
| 2023-11-16 | 23.98 | $24.00 | 50004 |
| 2023-11-15 | 23.83 | $23.93 | 23000 |
| 2023-11-14 | 23.67 | $23.78 | 35039 |
| 2023-11-13 | 23.50 | $23.80 | 13712 |
| 2023-11-10 | 23.30 | $23.71 | 18739 |
| 2023-11-09 | 23.06 | $23.46 | 34300 |
| 2023-11-08 | 22.86 | $23.64 | 44100 |
| 2023-11-07 | 22.54 | $23.44 | 61200 |
| 2023-11-06 | 22.22 | $22.61 | 27900 |
| 2023-11-03 | 22.10 | $22.74 | 23800 |
| 2023-11-02 | 21.91 | $22.25 | 80200 |
| 2023-11-01 | 21.83 | $21.81 | 57900 |
| 2023-10-31 | 21.88 | $21.78 | 90218 |
| 2023-10-30 | 21.96 | $21.65 | 161603 |
| 2023-10-27 | 22.10 | $22.00 | 57900 |
| 2023-10-26 | 22.16 | $22.50 | 18104 |
| 2023-10-25 | 22.09 | $22.34 | 37804 |
| 2023-10-24 | 22.05 | $22.39 | 25131 |
| 2023-10-23 | 21.99 | $22.19 | 27900 |
| 2023-10-20 | 21.99 | $21.89 | 69200 |
| 2023-10-19 | 22.08 | $22.21 | 29818 |
| 2023-10-18 | 22.11 | $22.20 | 23600 |
| 2023-10-17 | 22.15 | $22.21 | 18200 |
| 2023-10-16 | 22.20 | $22.10 | 97600 |
| 2023-10-13 | 22.30 | $22.32 | 6400 |
| 2023-10-12 | 22.36 | $22.37 | 40823 |
| 2023-10-11 | 22.42 | $22.67 | 14748 |
| 2023-10-10 | 22.41 | $22.74 | 11935 |
| 2023-10-09 | 22.38 | $22.44 | 24923 |
| 2023-10-06 | 22.45 | $22.50 | 37100 |
| 2023-10-05 | 22.51 | $22.79 | 800 |
| 2023-10-04 | 22.51 | $22.67 | 21611 |
| 2023-10-03 | 22.55 | $22.56 | 18445 |
| 2023-10-02 | 22.64 | $22.42 | 16604 |
| 2023-09-29 | 22.81 | $22.75 | 24209 |
| 2023-09-28 | 22.91 | $22.56 | 44000 |
| 2023-09-27 | 23.10 | $22.69 | 34521 |
| 2023-09-26 | 23.30 | $23.03 | 29001 |
| 2023-09-25 | 23.44 | $23.12 | 36420 |
| 2023-09-22 | 23.58 | $23.68 | 63100 |
| 2023-09-21 | 23.58 | $23.16 | 38600 |
| 2023-09-20 | 23.75 | $23.70 | 5800 |
| 2023-09-19 | 23.78 | $23.86 | 18700 |
| 2023-09-18 | 23.78 | $23.88 | 22600 |
| 2023-09-15 | 23.77 | $23.96 | 10549 |
| 2023-09-14 | 23.73 | $23.75 | 15200 |
| 2023-09-13 | 23.75 | $23.90 | 13500 |
| 2023-09-12 | 23.74 | $23.78 | 23600 |
| 2023-09-11 | 23.76 | $23.99 | 7700 |
| 2023-09-08 | 23.73 | $23.83 | 4634 |
| 2023-09-07 | 23.74 | $23.88 | 30037 |
| 2023-09-06 | 23.75 | $23.90 | 33800 |
| 2023-09-05 | 23.75 | $23.89 | 14800 |
| 2023-09-01 | 23.76 | $23.88 | 22200 |
| 2023-08-31 | 23.78 | $23.90 | 19500 |
| 2023-08-30 | 23.81 | $23.88 | 12912 |
| 2023-08-29 | 23.85 | $23.89 | 38400 |
| 2023-08-28 | 23.90 | $23.90 | 20540 |
| 2023-08-25 | 23.96 | $23.91 | 13000 |
| 2023-08-24 | 24.04 | $23.89 | 14010 |
| 2023-08-23 | 24.15 | $23.98 | 35025 |
| 2023-08-22 | 24.25 | $24.00 | 8746 |
| 2023-08-21 | 24.38 | $24.01 | 9200 |
| 2023-08-18 | 24.53 | $24.20 | 13900 |
| 2023-08-17 | 24.66 | $24.40 | 9129 |
| 2023-08-16 | 24.75 | $24.60 | 16800 |
| 2023-08-15 | 24.80 | $24.92 | 20700 |
| 2023-08-14 | 24.75 | $24.80 | 30046 |
| 2023-08-11 | 24.74 | $24.69 | 10400 |
| 2023-08-10 | 24.76 | $24.75 | 3400 |
| 2023-08-09 | 24.76 | $24.81 | 9000 |
| 2023-08-08 | 24.75 | $24.66 | 11427 |
| 2023-08-07 | 24.78 | $24.77 | 1207 |
| 2023-08-04 | 24.78 | $24.80 | 4900 |
| 2023-08-03 | 24.78 | $24.80 | 5000 |
| 2023-08-02 | 24.77 | $24.79 | 4000 |
| 2023-08-01 | 24.77 | $24.80 | 25800 |
| 2023-07-31 | 24.76 | $24.79 | 7012 |
| 2023-07-28 | 24.76 | $24.80 | 18000 |
| 2023-07-27 | 24.75 | $24.73 | 17546 |
| 2023-07-26 | 24.76 | $24.79 | 3344 |
| 2023-07-25 | 24.76 | $24.79 | 10126 |
| 2023-07-24 | 24.76 | $24.78 | 26100 |
| 2023-07-21 | 24.76 | $24.79 | 8500 |
| 2023-07-20 | 24.76 | $24.79 | 7300 |
| 2023-07-19 | 24.75 | $24.80 | 4510 |
| 2023-07-18 | 24.75 | $24.77 | 6700 |
| 2023-07-17 | 24.76 | $24.78 | 15800 |
| 2023-07-14 | 24.76 | $24.79 | 15200 |
| 2023-07-13 | 24.76 | $24.79 | 8426 |
| 2023-07-12 | 24.77 | $24.80 | 30311 |
| 2023-07-11 | 24.77 | $24.80 | 8300 |
| 2023-07-10 | 24.78 | $24.80 | 4700 |
| 2023-07-07 | 24.79 | $24.80 | 9108 |
| 2023-07-06 | 24.80 | $24.80 | 15000 |
| 2023-07-05 | 24.82 | $24.81 | 23700 |
| 2023-07-03 | 24.84 | $24.90 | 3736 |
| 2023-06-30 | 24.84 | $24.84 | 23908 |
| 2023-06-29 | 24.85 | $24.78 | 20522 |
| 2023-06-28 | 24.89 | $24.90 | 33300 |
| 2023-06-27 | 24.90 | $24.90 | 33717 |
| 2023-06-26 | 24.91 | $24.86 | 12741 |
| 2023-06-23 | 24.94 | $24.88 | 58640 |
| 2023-06-22 | 24.98 | $24.89 | 10300 |
| 2023-06-21 | 25.01 | $25.00 | 4600 |
| 2023-06-20 | 25.02 | $25.00 | 29109 |
| 2023-06-16 | 25.03 | $25.08 | 600 |
| 2023-06-15 | 25.02 | $25.05 | 6216 |
| 2023-06-14 | 25.01 | $24.80 | 13732 |
| 2023-06-13 | 25.09 | $25.09 | 10700 |
| 2023-06-12 | 25.09 | $25.12 | 69900 |
| 2023-06-09 | 25.08 | $25.13 | 22300 |
| 2023-06-08 | 25.06 | $25.07 | 14200 |
| 2023-06-07 | 25.06 | $25.13 | 4200 |
| 2023-06-06 | 25.04 | $25.05 | 10500 |
| 2023-06-05 | 25.05 | $25.35 | 23096 |
| 2023-06-02 | 24.96 | $25.00 | 3611 |
| 2023-06-01 | 24.96 | $24.98 | 9532 |
| 2023-05-31 | 24.97 | $25.00 | 2800 |
| 2023-05-30 | 24.97 | $24.98 | 32400 |
| 2023-05-26 | 24.99 | $25.00 | 4900 |
| 2023-05-25 | 25.00 | $24.96 | 8613 |
| 2023-05-24 | 25.03 | $24.92 | 6825 |
| 2023-05-23 | 25.08 | $24.90 | 11115 |
| 2023-05-22 | 25.15 | $25.06 | 2913 |
| 2023-05-19 | 25.18 | $25.08 | 27500 |
| 2023-05-18 | 25.21 | $24.99 | 21900 |
| 2023-05-17 | 25.27 | $25.00 | 85800 |
| 2023-05-16 | 25.35 | $25.35 | 2408 |
| 2023-05-15 | 25.33 | $25.36 | 30334 |
| 2023-05-12 | 25.31 | $25.37 | 4100 |
| 2023-05-11 | 25.27 | $25.48 | 20219 |
| 2023-05-10 | 25.19 | $25.29 | 18406 |
| 2023-05-09 | 25.15 | $25.11 | 10900 |
| 2023-05-08 | 25.16 | $25.14 | 4300 |
| 2023-05-05 | 25.17 | $25.20 | 7443 |
| 2023-05-04 | 25.15 | $25.22 | 2933 |
| 2023-05-03 | 25.13 | $25.21 | 11734 |
| 2023-05-02 | 25.10 | $25.16 | 11100 |
| 2023-05-01 | 25.08 | $25.13 | 10400 |
| 2023-04-28 | 25.07 | $25.11 | 17700 |
| 2023-04-27 | 25.06 | $25.03 | 10900 |
| 2023-04-26 | 25.08 | $25.20 | 8400 |
| 2023-04-25 | 25.05 | $25.07 | 14300 |
| 2023-04-24 | 25.05 | $25.09 | 9242 |
| 2023-04-21 | 25.05 | $25.00 | 33100 |
| 2023-04-20 | 25.07 | $25.04 | 11122 |
| 2023-04-19 | 25.09 | $25.05 | 11531 |
| 2023-04-18 | 25.11 | $25.05 | 11700 |
| 2023-04-17 | 25.14 | $25.10 | 8708 |
| 2023-04-14 | 25.15 | $25.18 | 21429 |
| 2023-04-13 | 25.14 | $25.17 | 7107 |
| 2023-04-12 | 25.14 | $25.15 | 16602 |
| 2023-04-11 | 25.14 | $25.29 | 10946 |
| 2023-04-10 | 25.09 | $25.18 | 8209 |
| 2023-04-06 | 25.08 | $25.00 | 4839 |
| 2023-04-05 | 25.11 | $25.09 | 14200 |
| 2023-04-04 | 25.13 | $25.04 | 2500 |
| 2023-04-03 | 25.16 | $25.05 | 9604 |
| 2023-03-31 | 25.20 | $25.17 | 9700 |
| 2023-03-30 | 25.21 | $25.01 | 5909 |
| 2023-03-29 | 25.27 | $25.07 | 15100 |
| 2023-03-28 | 25.32 | $25.16 | 21700 |
| 2023-03-27 | 25.36 | $25.26 | 7700 |
| 2023-03-24 | 25.38 | $25.25 | 1844 |
| 2023-03-23 | 25.39 | $25.49 | 39131 |
| 2023-03-22 | 25.34 | $25.39 | 13900 |
| 2023-03-21 | 25.30 | $25.55 | 13135 |
| 2023-03-20 | 25.20 | $25.50 | 42500 |
| 2023-03-17 | 25.09 | $25.00 | 11828 |
| 2023-03-16 | 25.12 | $25.00 | 9224 |
| 2023-03-15 | 25.16 | $25.22 | 2038 |
| 2023-03-14 | 25.13 | $25.24 | 1611 |
| 2023-03-13 | 25.09 | $25.06 | 8710 |
| 2023-03-10 | 25.10 | $24.95 | 5512 |
| 2023-03-09 | 25.15 | $25.11 | 3621 |
| 2023-03-08 | 25.15 | $25.32 | 10826 |
| 2023-03-07 | 25.09 | $25.25 | 14100 |
| 2023-03-06 | 25.04 | $25.05 | 20500 |
| 2023-03-03 | 25.04 | $25.10 | 9418 |
| 2023-03-02 | 25.03 | $25.15 | 7300 |
| 2023-03-01 | 24.99 | $25.00 | 1700 |
| 2023-02-28 | 25.00 | $24.99 | 12115 |
| 2023-02-27 | 25.01 | $25.05 | 5600 |
| 2023-02-24 | 25.01 | $24.95 | 3607 |
| 2023-02-23 | 25.04 | $25.00 | 4205 |
| 2023-02-22 | 25.06 | $25.00 | 8600 |
| 2023-02-21 | 25.08 | $24.95 | 1235 |
| 2023-02-17 | 25.13 | $25.04 | 7019 |
| 2023-02-16 | 25.15 | $25.10 | 17143 |
| 2023-02-15 | 25.16 | $25.04 | 6100 |
| 2023-02-14 | 25.20 | $25.09 | 12100 |
| 2023-02-13 | 25.22 | $25.10 | 13100 |
| 2023-02-10 | 25.25 | $25.34 | 15516 |
| 2023-02-09 | 25.20 | $25.08 | 1000 |
| 2023-02-08 | 25.22 | $25.01 | 13600 |
| 2023-02-07 | 25.27 | $25.38 | 13000 |
| 2023-02-06 | 25.22 | $25.13 | 7144 |
| 2023-02-03 | 25.23 | $25.30 | 7226 |
| 2023-02-02 | 25.18 | $25.03 | 6300 |
| 2023-02-01 | 25.21 | $25.40 | 2000 |
| 2023-01-31 | 25.13 | $25.30 | 11834 |
| 2023-01-30 | 25.06 | $25.31 | 10629 |
| 2023-01-27 | 24.97 | $25.01 | 1937 |
| 2023-01-26 | 24.96 | $24.97 | 14700 |
| 2023-01-25 | 24.96 | $24.82 | 4030 |
| 2023-01-24 | 25.00 | $24.90 | 8717 |
| 2023-01-23 | 25.03 | $24.95 | 13800 |
| 2023-01-20 | 25.05 | $25.15 | 2933 |
| 2023-01-19 | 25.02 | $25.14 | 2247 |
| 2023-01-18 | 24.97 | $25.14 | 800 |
| 2023-01-17 | 24.92 | $25.10 | 1400 |
| 2023-01-13 | 24.87 | $24.80 | 2645 |
| 2023-01-12 | 24.91 | $24.96 | 5502 |
| 2023-01-11 | 24.90 | $25.20 | 613 |
| 2023-01-10 | 24.82 | $25.20 | 6100 |
| 2023-01-09 | 24.72 | $24.80 | 3302 |
| 2023-01-06 | 24.73 | $24.99 | 3000 |
| 2023-01-05 | 24.69 | $24.87 | 3300 |
| 2023-01-04 | 24.67 | $24.69 | 3126 |
| 2023-01-03 | 24.71 | $24.63 | 1200 |
| 2022-12-30 | 24.79 | $24.44 | 10210 |
| 2022-12-29 | 24.94 | $24.40 | 17900 |
| 2022-12-28 | 25.14 | $25.00 | 14700 |
| 2022-12-27 | 25.19 | $25.26 | 400 |
| 2022-12-23 | 25.18 | $25.13 | 8600 |
| 2022-12-22 | 25.20 | $25.23 | 5800 |
| 2022-12-21 | 25.20 | $25.42 | 28000 |
| 2022-12-20 | 25.13 | $25.53 | 2200 |
| 2022-12-19 | 25.02 | $25.01 | 9045 |
| 2022-12-16 | 25.05 | $25.04 | 17300 |
| 2022-12-15 | 25.08 | $25.09 | 9100 |
| 2022-12-14 | 25.10 | $24.98 | 8500 |
| 2022-12-13 | 25.16 | $25.16 | 10100 |
| 2022-12-12 | 25.17 | $25.13 | 13820 |
| 2022-12-09 | 25.20 | $25.14 | 2100 |
| 2022-12-08 | 25.24 | $25.00 | 6300 |
| 2022-12-07 | 25.32 | $25.16 | 2719 |
| 2022-12-06 | 25.38 | $25.30 | 1811 |
| 2022-12-05 | 25.40 | $25.00 | 56000 |
| 2022-12-02 | 25.52 | $25.49 | 200 |
| 2022-12-01 | 25.52 | $25.35 | 3000 |
| 2022-11-30 | 25.55 | $25.52 | 424 |
| 2022-11-29 | 25.53 | $25.38 | 18000 |
| 2022-11-28 | 25.56 | $25.46 | 8027 |
| 2022-11-25 | 25.56 | $25.50 | 5000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.81
2026-07-17
Close Price
$25.46
Vol: 6800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.50
Average
50.28
Maximum
74.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.81 | $25.46 | 6800 |
| 2026-07-16 | 46.58 | $25.51 | 4245 |
| 2026-07-15 | 47.35 | $25.56 | 8501 |
| 2026-07-14 | 48.25 | $25.62 | 3530 |
| 2026-07-13 | 47.62 | $25.58 | 7233 |
| 2026-07-10 | 46.53 | $25.51 | 2200 |
| 2026-07-09 | 45.62 | $25.45 | 5200 |
| 2026-07-08 | 43.95 | $25.34 | 7200 |
| 2026-07-07 | 46.15 | $25.52 | 7900 |
| 2026-07-06 | 46.52 | $25.55 | 7740 |
| 2026-07-02 | 48.88 | $25.74 | 4900 |
| 2026-07-01 | 48.62 | $25.72 | 5200 |
| 2026-06-30 | 48.37 | $25.70 | 5000 |
| 2026-06-29 | 48.25 | $25.69 | 12905 |
| 2026-06-26 | 47.44 | $25.62 | 7000 |
| 2026-06-25 | 48.05 | $25.68 | 7535 |
| 2026-06-24 | 48.75 | $25.75 | 18830 |
| 2026-06-23 | 47.08 | $25.59 | 5539 |
| 2026-06-22 | 46.77 | $25.56 | 20700 |
| 2026-06-18 | 52.05 | $26.11 | 600 |
| 2026-06-17 | 46.53 | $25.58 | 7713 |
| 2026-06-16 | 50.71 | $25.98 | 6930 |
| 2026-06-15 | 48.86 | $25.81 | 15800 |
| 2026-06-12 | 53.97 | $26.26 | 2500 |
| 2026-06-11 | 48.12 | $25.75 | 7000 |
| 2026-06-10 | 57.36 | $26.43 | 3100 |
| 2026-06-09 | 57.51 | $26.44 | 2300 |
| 2026-06-08 | 55.58 | $26.27 | 12000 |
| 2026-06-05 | 52.19 | $25.99 | 7115 |
| 2026-06-04 | 47.86 | $25.67 | 13900 |
| 2026-06-03 | 51.46 | $25.93 | 4247 |
| 2026-06-02 | 50.09 | $25.83 | 5400 |
| 2026-06-01 | 49.68 | $25.80 | 4344 |
| 2026-05-29 | 50.33 | $25.85 | 10300 |
| 2026-05-28 | 46.35 | $25.55 | 17300 |
| 2026-05-27 | 47.68 | $25.66 | 2000 |
| 2026-05-26 | 51.23 | $25.94 | 14800 |
| 2026-05-22 | 45.13 | $25.50 | 14100 |
| 2026-05-21 | 47.04 | $25.65 | 4200 |
| 2026-05-20 | 47.94 | $25.72 | 3300 |
| 2026-05-19 | 44.79 | $25.50 | 4201 |
| 2026-05-18 | 45.26 | $25.54 | 8147 |
| 2026-05-15 | 44.71 | $25.50 | 8518 |
| 2026-05-14 | 47.21 | $25.72 | 2316 |
| 2026-05-13 | 43.96 | $25.48 | 3200 |
| 2026-05-12 | 45.86 | $25.65 | 4500 |
| 2026-05-11 | 45.33 | $25.61 | 3223 |
| 2026-05-08 | 46.40 | $25.71 | 11200 |
| 2026-05-07 | 47.91 | $25.85 | 14600 |
| 2026-05-06 | 44.22 | $25.55 | 20100 |
| 2026-05-05 | 44.93 | $25.62 | 18713 |
| 2026-05-04 | 41.11 | $25.32 | 27500 |
| 2026-05-01 | 38.11 | $25.10 | 17525 |
| 2026-04-30 | 41.19 | $25.44 | 16300 |
| 2026-04-29 | 37.82 | $25.20 | 13038 |
| 2026-04-28 | 39.06 | $25.34 | 18104 |
| 2026-04-27 | 42.35 | $25.69 | 27400 |
| 2026-04-24 | 45.14 | $25.96 | 17517 |
| 2026-04-23 | 46.43 | $26.08 | 24047 |
| 2026-04-22 | 48.86 | $26.30 | 8744 |
| 2026-04-21 | 52.29 | $26.59 | 2408 |
| 2026-04-20 | 47.72 | $26.21 | 2100 |
| 2026-04-17 | 48.30 | $26.26 | 3600 |
| 2026-04-16 | 51.88 | $26.56 | 12600 |
| 2026-04-15 | 53.64 | $26.70 | 5333 |
| 2026-04-14 | 48.93 | $26.30 | 1500 |
| 2026-04-13 | 51.41 | $26.50 | 1700 |
| 2026-04-10 | 46.52 | $26.12 | 6612 |
| 2026-04-09 | 47.23 | $26.18 | 2141 |
| 2026-04-08 | 46.71 | $26.14 | 3329 |
| 2026-04-07 | 46.82 | $26.15 | 12000 |
| 2026-04-06 | 46.34 | $26.11 | 5612 |
| 2026-04-02 | 47.04 | $26.18 | 3509 |
| 2026-04-01 | 47.14 | $26.19 | 11804 |
| 2026-03-31 | 44.43 | $25.94 | 11800 |
| 2026-03-30 | 46.04 | $26.12 | 2100 |
| 2026-03-27 | 43.44 | $25.88 | 3800 |
| 2026-03-26 | 46.75 | $26.25 | 1100 |
| 2026-03-25 | 49.15 | $26.50 | 12600 |
| 2026-03-24 | 41.23 | $25.81 | 14717 |
| 2026-03-23 | 44.99 | $26.20 | 7117 |
| 2026-03-20 | 50.62 | $26.70 | 3300 |
| 2026-03-19 | 46.00 | $26.34 | 3216 |
| 2026-03-18 | 41.83 | $26.05 | 14903 |
| 2026-03-17 | 43.71 | $26.22 | 4532 |
| 2026-03-16 | 43.14 | $26.18 | 8300 |
| 2026-03-13 | 46.26 | $26.46 | 8045 |
| 2026-03-12 | 48.64 | $26.66 | 11747 |
| 2026-03-11 | 59.06 | $27.38 | 3626 |
| 2026-03-10 | 58.48 | $27.33 | 4900 |
| 2026-03-09 | 56.08 | $27.13 | 4341 |
| 2026-03-06 | 58.82 | $27.30 | 11004 |
| 2026-03-05 | 57.43 | $27.18 | 3609 |
| 2026-03-04 | 56.38 | $27.09 | 8600 |
| 2026-03-03 | 60.64 | $27.36 | 6800 |
| 2026-03-02 | 63.52 | $27.53 | 8800 |
| 2026-02-27 | 61.04 | $27.29 | 6000 |
| 2026-02-26 | 59.63 | $27.16 | 11500 |
| 2026-02-25 | 65.91 | $27.52 | 8400 |
| 2026-02-24 | 65.53 | $27.48 | 7300 |
| 2026-02-23 | 64.29 | $27.35 | 2932 |
| 2026-02-20 | 65.14 | $27.40 | 5200 |
| 2026-02-19 | 62.28 | $27.10 | 16700 |
| 2026-02-18 | 61.38 | $27.01 | 39329 |
| 2026-02-17 | 55.40 | $26.48 | 5300 |
| 2026-02-13 | 59.00 | $26.70 | 10419 |
| 2026-02-12 | 57.57 | $26.58 | 8400 |
| 2026-02-11 | 52.60 | $26.20 | 1900 |
| 2026-02-10 | 56.75 | $26.45 | 5200 |
| 2026-02-09 | 53.24 | $26.20 | 13100 |
| 2026-02-06 | 54.25 | $26.26 | 10847 |
| 2026-02-05 | 63.10 | $26.73 | 14200 |
| 2026-02-04 | 55.28 | $26.20 | 20312 |
| 2026-02-03 | 54.42 | $26.15 | 17500 |
| 2026-02-02 | 56.49 | $26.25 | 8900 |
| 2026-01-30 | 54.69 | $26.14 | 9932 |
| 2026-01-29 | 57.36 | $26.27 | 5800 |
| 2026-01-28 | 54.95 | $26.12 | 13744 |
| 2026-01-27 | 55.34 | $26.14 | 3000 |
| 2026-01-26 | 58.99 | $26.32 | 9200 |
| 2026-01-23 | 59.83 | $26.36 | 7000 |
| 2026-01-22 | 55.99 | $26.10 | 12600 |
| 2026-01-21 | 56.38 | $26.12 | 19802 |
| 2026-01-20 | 61.74 | $26.38 | 18340 |
| 2026-01-16 | 61.96 | $26.39 | 7000 |
| 2026-01-15 | 61.96 | $26.39 | 9934 |
| 2026-01-14 | 56.95 | $26.02 | 1900 |
| 2026-01-13 | 61.30 | $26.23 | 4039 |
| 2026-01-12 | 56.31 | $25.90 | 22200 |
| 2026-01-09 | 58.48 | $26.00 | 17300 |
| 2026-01-08 | 58.92 | $26.02 | 6346 |
| 2026-01-07 | 62.41 | $26.18 | 14429 |
| 2026-01-06 | 62.41 | $26.18 | 4102 |
| 2026-01-05 | 60.98 | $26.07 | 6400 |
| 2026-01-02 | 59.50 | $25.96 | 1910 |
| 2025-12-31 | 64.10 | $26.18 | 18600 |
| 2025-12-30 | 59.05 | $25.81 | 15932 |
| 2025-12-29 | 65.69 | $26.09 | 7429 |
| 2025-12-26 | 62.86 | $25.89 | 3202 |
| 2025-12-24 | 61.49 | $25.80 | 7601 |
| 2025-12-23 | 60.11 | $25.71 | 6702 |
| 2025-12-22 | 66.99 | $25.98 | 19803 |
| 2025-12-19 | 67.26 | $25.99 | 12033 |
| 2025-12-18 | 67.52 | $26.00 | 39600 |
| 2025-12-17 | 56.31 | $25.30 | 8400 |
| 2025-12-16 | 57.66 | $25.35 | 9500 |
| 2025-12-15 | 55.64 | $25.25 | 4626 |
| 2025-12-12 | 56.15 | $25.27 | 8500 |
| 2025-12-11 | 58.70 | $25.37 | 3700 |
| 2025-12-10 | 54.15 | $25.14 | 9500 |
| 2025-12-09 | 60.18 | $25.36 | 14100 |
| 2025-12-08 | 54.98 | $25.12 | 9500 |
| 2025-12-05 | 64.67 | $25.41 | 10523 |
| 2025-12-04 | 61.07 | $25.25 | 21700 |
| 2025-12-03 | 59.09 | $25.17 | 23211 |
| 2025-12-02 | 53.80 | $24.98 | 14300 |
| 2025-12-01 | 54.15 | $24.99 | 10044 |
| 2025-11-28 | 54.15 | $24.99 | 2000 |
| 2025-11-26 | 53.88 | $24.98 | 8931 |
| 2025-11-25 | 53.09 | $24.95 | 12300 |
| 2025-11-24 | 49.23 | $24.81 | 9100 |
| 2025-11-21 | 45.91 | $24.70 | 22500 |
| 2025-11-20 | 45.29 | $24.68 | 21100 |
| 2025-11-19 | 46.04 | $24.71 | 9700 |
| 2025-11-18 | 46.04 | $24.71 | 14014 |
| 2025-11-17 | 46.04 | $24.71 | 12100 |
| 2025-11-14 | 46.48 | $24.73 | 20800 |
| 2025-11-13 | 50.62 | $24.91 | 15240 |
| 2025-11-12 | 49.18 | $24.85 | 5804 |
| 2025-11-11 | 49.64 | $24.87 | 22914 |
| 2025-11-10 | 44.24 | $24.65 | 29800 |
| 2025-11-07 | 45.29 | $24.70 | 50400 |
| 2025-11-06 | 49.77 | $24.90 | 7500 |
| 2025-11-05 | 51.21 | $24.96 | 20111 |
| 2025-11-04 | 51.21 | $24.96 | 14215 |
| 2025-11-03 | 55.84 | $25.15 | 23600 |
| 2025-10-31 | 54.61 | $25.09 | 24527 |
| 2025-10-30 | 46.04 | $24.73 | 15800 |
| 2025-10-29 | 46.27 | $24.74 | 23447 |
| 2025-10-28 | 45.49 | $24.71 | 25142 |
| 2025-10-27 | 47.23 | $24.79 | 37840 |
| 2025-10-24 | 51.16 | $24.96 | 11000 |
| 2025-10-23 | 49.27 | $24.88 | 8618 |
| 2025-10-22 | 47.33 | $24.80 | 41810 |
| 2025-10-21 | 53.65 | $25.06 | 3036 |
| 2025-10-20 | 52.25 | $25.00 | 1431 |
| 2025-10-17 | 50.60 | $24.93 | 10321 |
| 2025-10-16 | 56.72 | $25.16 | 9133 |
| 2025-10-15 | 53.47 | $25.02 | 6414 |
| 2025-10-14 | 58.22 | $25.18 | 14400 |
| 2025-10-13 | 55.15 | $25.05 | 8100 |
| 2025-10-10 | 52.32 | $24.94 | 13400 |
| 2025-10-09 | 55.33 | $25.04 | 7500 |
| 2025-10-08 | 55.63 | $25.05 | 3400 |
| 2025-10-07 | 55.40 | $25.04 | 5547 |
| 2025-10-06 | 54.72 | $25.01 | 8100 |
| 2025-10-03 | 57.49 | $25.11 | 4334 |
| 2025-10-02 | 59.78 | $25.19 | 20127 |
| 2025-10-01 | 57.36 | $25.07 | 16800 |
| 2025-09-30 | 57.63 | $25.08 | 6900 |
| 2025-09-29 | 54.52 | $24.93 | 27100 |
| 2025-09-26 | 57.74 | $25.05 | 9500 |
| 2025-09-25 | 56.52 | $24.99 | 5333 |
| 2025-09-24 | 55.51 | $24.94 | 13303 |
| 2025-09-23 | 57.03 | $25.00 | 4723 |
| 2025-09-22 | 58.03 | $25.04 | 14818 |
| 2025-09-19 | 56.39 | $24.95 | 9400 |
| 2025-09-18 | 57.58 | $25.00 | 5244 |
| 2025-09-17 | 58.76 | $25.05 | 8900 |
| 2025-09-16 | 58.76 | $25.05 | 3942 |
| 2025-09-15 | 60.09 | $25.11 | 12800 |
| 2025-09-12 | 57.82 | $24.96 | 8100 |
| 2025-09-11 | 57.04 | $24.91 | 28524 |
| 2025-09-10 | 63.46 | $25.20 | 19200 |
| 2025-09-09 | 60.55 | $25.00 | 27744 |
| 2025-09-08 | 54.74 | $24.66 | 14700 |
| 2025-09-05 | 52.18 | $24.53 | 22300 |
| 2025-09-04 | 49.24 | $24.39 | 13900 |
| 2025-09-03 | 47.94 | $24.33 | 18445 |
| 2025-09-02 | 48.13 | $24.34 | 16800 |
| 2025-08-29 | 45.61 | $24.22 | 11536 |
| 2025-08-28 | 45.61 | $24.22 | 24228 |
| 2025-08-27 | 52.76 | $24.59 | 3800 |
| 2025-08-26 | 54.98 | $24.69 | 18147 |
| 2025-08-25 | 49.32 | $24.41 | 6939 |
| 2025-08-22 | 49.74 | $24.43 | 9500 |
| 2025-08-21 | 50.99 | $24.49 | 12641 |
| 2025-08-20 | 55.64 | $24.70 | 23208 |
| 2025-08-19 | 46.08 | $24.27 | 26800 |
| 2025-08-18 | 44.76 | $24.22 | 4100 |
| 2025-08-15 | 42.91 | $24.15 | 12726 |
| 2025-08-14 | 44.32 | $24.22 | 13229 |
| 2025-08-13 | 45.54 | $24.28 | 5540 |
| 2025-08-12 | 42.80 | $24.17 | 9435 |
| 2025-08-11 | 41.52 | $24.12 | 12624 |
| 2025-08-08 | 41.70 | $24.13 | 7900 |
| 2025-08-07 | 42.38 | $24.17 | 16044 |
| 2025-08-06 | 41.70 | $24.14 | 11700 |
| 2025-08-05 | 43.16 | $24.23 | 8100 |
| 2025-08-04 | 44.46 | $24.31 | 8100 |
| 2025-08-01 | 41.07 | $24.15 | 12900 |
| 2025-07-31 | 37.67 | $24.00 | 47700 |
| 2025-07-30 | 45.67 | $24.48 | 4679 |
| 2025-07-29 | 46.45 | $24.52 | 38900 |
| 2025-07-28 | 48.83 | $24.64 | 9117 |
| 2025-07-25 | 52.22 | $24.80 | 8800 |
| 2025-07-24 | 49.07 | $24.65 | 6437 |
| 2025-07-23 | 55.56 | $24.93 | 2000 |
| 2025-07-22 | 55.81 | $24.94 | 6500 |
| 2025-07-21 | 51.90 | $24.75 | 3900 |
| 2025-07-18 | 47.23 | $24.55 | 7922 |
| 2025-07-17 | 46.73 | $24.53 | 16342 |
| 2025-07-16 | 51.27 | $24.73 | 26146 |
| 2025-07-15 | 51.05 | $24.72 | 6417 |
| 2025-07-14 | 56.52 | $24.94 | 7500 |
| 2025-07-11 | 58.13 | $25.00 | 5904 |
| 2025-07-10 | 55.73 | $24.88 | 5934 |
| 2025-07-09 | 54.91 | $24.84 | 9000 |
| 2025-07-08 | 53.69 | $24.78 | 2422 |
| 2025-07-07 | 53.92 | $24.79 | 3131 |
| 2025-07-03 | 52.96 | $24.74 | 1000 |
| 2025-07-02 | 54.69 | $24.82 | 8122 |
| 2025-07-01 | 60.07 | $25.05 | 7031 |
| 2025-06-30 | 51.62 | $24.62 | 11500 |
| 2025-06-27 | 52.11 | $24.64 | 13000 |
| 2025-06-26 | 57.24 | $24.84 | 15806 |
| 2025-06-25 | 58.62 | $24.89 | 11033 |
| 2025-06-24 | 58.62 | $24.89 | 3400 |
| 2025-06-23 | 58.25 | $24.87 | 6200 |
| 2025-06-20 | 58.99 | $24.90 | 3400 |
| 2025-06-18 | 60.19 | $24.95 | 3900 |
| 2025-06-17 | 60.19 | $24.95 | 7700 |
| 2025-06-16 | 60.19 | $24.95 | 7718 |
| 2025-06-13 | 56.88 | $24.73 | 20649 |
| 2025-06-12 | 59.44 | $24.85 | 7900 |
| 2025-06-11 | 55.30 | $24.59 | 5000 |
| 2025-06-10 | 58.81 | $24.75 | 6500 |
| 2025-06-09 | 59.94 | $24.80 | 5100 |
| 2025-06-06 | 57.29 | $24.63 | 12633 |
| 2025-06-05 | 66.08 | $24.99 | 43500 |
| 2025-06-04 | 51.27 | $24.24 | 1816 |
| 2025-06-03 | 49.31 | $24.17 | 9300 |
| 2025-06-02 | 50.13 | $24.20 | 10131 |
| 2025-05-30 | 51.22 | $24.24 | 3800 |
| 2025-05-29 | 43.38 | $23.97 | 10418 |
| 2025-05-28 | 47.69 | $24.13 | 11904 |
| 2025-05-27 | 47.98 | $24.14 | 7800 |
| 2025-05-23 | 45.20 | $24.05 | 5600 |
| 2025-05-22 | 43.60 | $24.00 | 10338 |
| 2025-05-21 | 49.01 | $24.20 | 20900 |
| 2025-05-20 | 47.14 | $24.14 | 9000 |
| 2025-05-19 | 48.84 | $24.20 | 20000 |
| 2025-05-16 | 44.05 | $24.05 | 8301 |
| 2025-05-15 | 41.27 | $23.97 | 7048 |
| 2025-05-14 | 39.48 | $23.92 | 13637 |
| 2025-05-13 | 38.77 | $23.90 | 17000 |
| 2025-05-12 | 40.34 | $23.97 | 7200 |
| 2025-05-09 | 41.01 | $24.00 | 3700 |
| 2025-05-08 | 37.70 | $23.90 | 12200 |
| 2025-05-07 | 40.05 | $24.01 | 13700 |
| 2025-05-06 | 40.71 | $24.04 | 32500 |
| 2025-05-05 | 39.45 | $24.00 | 5232 |
| 2025-05-02 | 39.45 | $24.00 | 11119 |
| 2025-05-01 | 38.87 | $23.98 | 12100 |
| 2025-04-30 | 38.87 | $23.98 | 20400 |
| 2025-04-29 | 39.04 | $23.99 | 6918 |
| 2025-04-28 | 40.73 | $24.09 | 19400 |
| 2025-04-25 | 35.69 | $23.90 | 9800 |
| 2025-04-24 | 32.83 | $23.80 | 14800 |
| 2025-04-23 | 32.55 | $23.79 | 16444 |
| 2025-04-22 | 30.88 | $23.73 | 12100 |
| 2025-04-21 | 26.86 | $23.59 | 28343 |
| 2025-04-17 | 29.16 | $23.79 | 36200 |
| 2025-04-16 | 28.87 | $23.78 | 10243 |
| 2025-04-15 | 30.16 | $23.89 | 12604 |
| 2025-04-14 | 27.94 | $23.81 | 19322 |
| 2025-04-11 | 26.84 | $23.77 | 34900 |
| 2025-04-10 | 23.50 | $23.65 | 20300 |
| 2025-04-09 | 26.90 | $24.00 | 51600 |
| 2025-04-08 | 30.49 | $24.30 | 10700 |
| 2025-04-07 | 34.10 | $24.55 | 20833 |
| 2025-04-04 | 38.61 | $24.81 | 25000 |
| 2025-04-03 | 44.41 | $25.08 | 10200 |
| 2025-04-02 | 43.52 | $25.05 | 6232 |
| 2025-04-01 | 44.66 | $25.10 | 48000 |
| 2025-03-31 | 51.00 | $25.35 | 3300 |
| 2025-03-28 | 45.07 | $25.15 | 700 |
| 2025-03-27 | 45.07 | $25.15 | 6110 |
| 2025-03-26 | 46.34 | $25.20 | 7100 |
| 2025-03-25 | 46.34 | $25.20 | 5700 |
| 2025-03-24 | 46.06 | $25.19 | 8735 |
| 2025-03-21 | 47.92 | $25.27 | 5800 |
| 2025-03-20 | 49.58 | $25.34 | 3600 |
| 2025-03-19 | 42.87 | $25.09 | 7003 |
| 2025-03-18 | 42.28 | $25.07 | 5300 |
| 2025-03-17 | 42.28 | $25.07 | 4501 |
| 2025-03-14 | 41.75 | $25.05 | 5607 |
| 2025-03-13 | 42.31 | $25.08 | 17200 |
| 2025-03-12 | 48.50 | $25.38 | 5907 |
| 2025-03-11 | 46.52 | $25.30 | 6800 |
| 2025-03-10 | 47.16 | $25.33 | 7300 |
| 2025-03-07 | 51.72 | $25.53 | 10600 |
| 2025-03-06 | 46.84 | $25.33 | 16845 |
| 2025-03-05 | 49.70 | $25.45 | 16124 |
| 2025-03-04 | 53.04 | $25.58 | 7300 |
| 2025-03-03 | 58.49 | $25.77 | 4421 |
| 2025-02-28 | 54.26 | $25.59 | 6820 |
| 2025-02-27 | 53.51 | $25.56 | 26518 |
| 2025-02-26 | 52.52 | $25.52 | 700 |
| 2025-02-25 | 52.04 | $25.50 | 8600 |
| 2025-02-24 | 48.29 | $25.35 | 10400 |
| 2025-02-21 | 50.80 | $25.45 | 1700 |
| 2025-02-20 | 52.09 | $25.50 | 7200 |
| 2025-02-19 | 48.36 | $25.35 | 10600 |
| 2025-02-18 | 45.67 | $25.25 | 3812 |
| 2025-02-14 | 48.80 | $25.38 | 10345 |
| 2025-02-13 | 46.94 | $25.31 | 11902 |
| 2025-02-12 | 43.01 | $25.17 | 17831 |
| 2025-02-11 | 47.29 | $25.35 | 3533 |
| 2025-02-10 | 49.37 | $25.43 | 7040 |
| 2025-02-07 | 49.89 | $25.45 | 2700 |
| 2025-02-06 | 49.89 | $25.45 | 21200 |
| 2025-02-05 | 55.72 | $25.67 | 10100 |
| 2025-02-04 | 53.86 | $25.59 | 7228 |
| 2025-02-03 | 57.90 | $25.73 | 15025 |
| 2025-01-31 | 54.42 | $25.58 | 10900 |
| 2025-01-30 | 51.08 | $25.45 | 18700 |
| 2025-01-29 | 48.31 | $25.35 | 14829 |
| 2025-01-28 | 48.58 | $25.36 | 11145 |
| 2025-01-27 | 49.33 | $25.39 | 17830 |
| 2025-01-24 | 48.31 | $25.35 | 9100 |
| 2025-01-23 | 48.54 | $25.36 | 18800 |
| 2025-01-22 | 49.22 | $25.39 | 23500 |
| 2025-01-21 | 50.10 | $25.43 | 13200 |
| 2025-01-17 | 50.32 | $25.44 | 12900 |
| 2025-01-16 | 49.50 | $25.40 | 42010 |
| 2025-01-15 | 55.13 | $25.66 | 13000 |
| 2025-01-14 | 52.36 | $25.52 | 1914 |
| 2025-01-13 | 50.49 | $25.43 | 13915 |
| 2025-01-10 | 51.77 | $25.49 | 34239 |
| 2025-01-08 | 58.90 | $25.79 | 66300 |
| 2025-01-07 | 61.03 | $25.87 | 20100 |
| 2025-01-06 | 53.20 | $25.48 | 5900 |
| 2025-01-03 | 55.36 | $25.56 | 14405 |
| 2025-01-02 | 55.15 | $25.55 | 14540 |
| 2024-12-31 | 56.19 | $25.59 | 30504 |
| 2024-12-30 | 53.48 | $25.46 | 30129 |
| 2024-12-27 | 58.78 | $25.66 | 15138 |
| 2024-12-26 | 58.19 | $25.63 | 16905 |
| 2024-12-24 | 51.60 | $25.33 | 32800 |
| 2024-12-23 | 45.63 | $25.11 | 10100 |
| 2024-12-20 | 46.63 | $25.15 | 2723 |
| 2024-12-19 | 44.02 | $25.06 | 18600 |
| 2024-12-18 | 44.25 | $25.07 | 11605 |
| 2024-12-17 | 47.03 | $25.19 | 15924 |
| 2024-12-16 | 50.54 | $25.33 | 9900 |
| 2024-12-13 | 52.40 | $25.40 | 15329 |
| 2024-12-12 | 51.43 | $25.36 | 8402 |
| 2024-12-11 | 54.05 | $25.46 | 6800 |
| 2024-12-10 | 52.67 | $25.40 | 19200 |
| 2024-12-09 | 58.18 | $25.60 | 14900 |
| 2024-12-06 | 57.76 | $25.58 | 423 |
| 2024-12-05 | 58.31 | $25.60 | 5700 |
| 2024-12-04 | 57.54 | $25.56 | 7117 |
| 2024-12-03 | 59.92 | $25.65 | 14630 |
| 2024-12-02 | 63.24 | $25.77 | 5300 |
| 2024-11-29 | 62.25 | $25.71 | 8700 |
| 2024-11-27 | 60.38 | $25.60 | 27817 |
| 2024-11-26 | 54.35 | $25.29 | 15845 |
| 2024-11-25 | 50.91 | $25.14 | 33500 |
| 2024-11-22 | 49.96 | $25.10 | 10618 |
| 2024-11-21 | 55.61 | $25.32 | 7937 |
| 2024-11-20 | 55.17 | $25.30 | 15100 |
| 2024-11-19 | 50.79 | $25.11 | 19548 |
| 2024-11-18 | 52.06 | $25.16 | 10700 |
| 2024-11-15 | 51.83 | $25.15 | 1800 |
| 2024-11-14 | 53.78 | $25.23 | 17806 |
| 2024-11-13 | 50.22 | $25.07 | 11400 |
| 2024-11-12 | 52.38 | $25.16 | 5500 |
| 2024-11-11 | 51.27 | $25.11 | 16305 |
| 2024-11-08 | 51.50 | $25.12 | 1600 |
| 2024-11-07 | 47.28 | $24.93 | 8603 |
| 2024-11-06 | 49.21 | $25.02 | 9127 |
| 2024-11-05 | 52.36 | $25.16 | 10210 |
| 2024-11-04 | 52.82 | $25.18 | 12500 |
| 2024-11-01 | 48.53 | $24.98 | 3300 |
| 2024-10-31 | 46.21 | $24.88 | 11249 |
| 2024-10-30 | 48.94 | $25.01 | 16300 |
| 2024-10-29 | 41.64 | $24.72 | 4500 |
| 2024-10-28 | 41.84 | $24.73 | 7700 |
| 2024-10-25 | 41.84 | $24.73 | 5200 |
| 2024-10-24 | 38.72 | $24.61 | 31527 |
| 2024-10-23 | 47.62 | $25.05 | 13518 |
| 2024-10-22 | 54.98 | $25.32 | 5304 |
| 2024-10-21 | 54.23 | $25.29 | 8000 |
| 2024-10-18 | 52.49 | $25.22 | 6520 |
| 2024-10-17 | 47.89 | $25.05 | 15343 |
| 2024-10-16 | 47.32 | $25.03 | 7919 |
| 2024-10-15 | 48.33 | $25.07 | 5600 |
| 2024-10-14 | 48.57 | $25.08 | 24100 |
| 2024-10-11 | 50.01 | $25.14 | 5003 |
| 2024-10-10 | 51.46 | $25.20 | 21700 |
| 2024-10-09 | 55.00 | $25.34 | 7200 |
| 2024-10-08 | 56.59 | $25.40 | 23303 |
| 2024-10-07 | 51.99 | $25.19 | 10307 |
| 2024-10-04 | 54.33 | $25.28 | 7526 |
| 2024-10-03 | 53.67 | $25.25 | 16800 |
| 2024-10-02 | 55.19 | $25.31 | 15749 |
| 2024-10-01 | 53.09 | $25.21 | 62232 |
| 2024-09-30 | 63.22 | $25.57 | 25200 |
| 2024-09-27 | 54.51 | $25.19 | 9000 |
| 2024-09-26 | 62.25 | $25.40 | 3800 |
| 2024-09-25 | 56.37 | $25.19 | 17612 |
| 2024-09-24 | 58.00 | $25.23 | 4300 |
| 2024-09-23 | 55.23 | $25.14 | 11200 |
| 2024-09-20 | 55.62 | $25.15 | 6812 |
| 2024-09-19 | 57.54 | $25.20 | 11300 |
| 2024-09-18 | 54.55 | $25.10 | 17320 |
| 2024-09-17 | 58.88 | $25.21 | 12100 |
| 2024-09-16 | 55.86 | $25.11 | 17500 |
| 2024-09-13 | 55.55 | $25.10 | 5100 |
| 2024-09-12 | 54.64 | $25.07 | 19000 |
| 2024-09-11 | 54.04 | $25.05 | 9436 |
| 2024-09-10 | 53.46 | $25.03 | 3800 |
| 2024-09-09 | 54.78 | $25.07 | 7800 |
| 2024-09-06 | 52.56 | $24.99 | 10300 |
| 2024-09-05 | 53.18 | $25.01 | 17524 |
| 2024-09-04 | 55.34 | $25.08 | 23920 |
| 2024-09-03 | 54.34 | $25.04 | 12800 |
| 2024-08-30 | 54.63 | $25.05 | 18000 |
| 2024-08-29 | 60.86 | $25.25 | 7306 |
| 2024-08-28 | 62.91 | $25.31 | 9000 |
| 2024-08-27 | 57.48 | $25.07 | 7200 |
| 2024-08-26 | 57.48 | $25.07 | 19700 |
| 2024-08-23 | 56.76 | $25.04 | 14700 |
| 2024-08-22 | 63.15 | $25.23 | 26000 |
| 2024-08-21 | 56.84 | $24.97 | 5915 |
| 2024-08-20 | 56.84 | $24.97 | 13100 |
| 2024-08-19 | 57.87 | $25.00 | 13430 |
| 2024-08-16 | 54.18 | $24.86 | 20900 |
| 2024-08-15 | 50.03 | $24.72 | 21429 |
| 2024-08-14 | 56.26 | $24.90 | 12044 |
| 2024-08-13 | 56.26 | $24.90 | 16622 |
| 2024-08-12 | 56.26 | $24.90 | 17309 |
| 2024-08-09 | 57.62 | $24.94 | 9700 |
| 2024-08-08 | 57.13 | $24.92 | 14827 |
| 2024-08-07 | 54.07 | $24.80 | 6500 |
| 2024-08-06 | 48.55 | $24.61 | 21500 |
| 2024-08-05 | 49.44 | $24.64 | 29321 |
| 2024-08-02 | 55.58 | $24.83 | 26900 |
| 2024-08-01 | 57.36 | $24.88 | 34348 |
| 2024-07-31 | 55.75 | $24.82 | 14500 |
| 2024-07-30 | 55.75 | $24.82 | 11500 |
| 2024-07-29 | 54.18 | $24.76 | 20107 |
| 2024-07-26 | 58.80 | $24.90 | 8000 |
| 2024-07-25 | 56.00 | $24.79 | 75310 |
| 2024-07-24 | 58.04 | $24.85 | 24200 |
| 2024-07-23 | 56.27 | $24.78 | 4747 |
| 2024-07-22 | 54.45 | $24.71 | 27418 |
| 2024-07-19 | 48.30 | $24.50 | 23619 |
| 2024-07-18 | 56.59 | $24.74 | 48300 |
| 2024-07-17 | 60.28 | $24.83 | 42600 |
| 2024-07-16 | 59.72 | $24.81 | 13303 |
| 2024-07-15 | 58.34 | $24.76 | 11047 |
| 2024-07-12 | 60.71 | $24.82 | 2142 |
| 2024-07-11 | 59.14 | $24.76 | 16400 |
| 2024-07-10 | 56.95 | $24.68 | 7438 |
| 2024-07-09 | 55.24 | $24.62 | 5100 |
| 2024-07-08 | 53.49 | $24.56 | 12400 |
| 2024-07-05 | 55.55 | $24.62 | 9141 |
| 2024-07-03 | 53.86 | $24.56 | 4626 |
| 2024-07-02 | 53.30 | $24.54 | 14822 |
| 2024-07-01 | 51.02 | $24.46 | 24112 |
| 2024-06-28 | 59.24 | $24.70 | 17815 |
| 2024-06-27 | 59.24 | $24.70 | 16045 |
| 2024-06-26 | 58.49 | $24.67 | 16200 |
| 2024-06-25 | 56.18 | $24.58 | 15845 |
| 2024-06-24 | 54.57 | $24.52 | 34129 |
| 2024-06-21 | 51.48 | $24.41 | 10200 |
| 2024-06-20 | 52.41 | $24.44 | 14447 |
| 2024-06-18 | 53.94 | $24.49 | 15400 |
| 2024-06-17 | 50.94 | $24.38 | 18107 |
| 2024-06-14 | 52.11 | $24.42 | 12000 |
| 2024-06-13 | 53.88 | $24.48 | 16200 |
| 2024-06-12 | 54.46 | $24.50 | 20142 |
| 2024-06-11 | 49.23 | $24.30 | 16323 |
| 2024-06-10 | 48.95 | $24.29 | 16700 |
| 2024-06-07 | 46.44 | $24.20 | 10423 |
| 2024-06-06 | 49.26 | $24.31 | 32500 |
| 2024-06-05 | 54.07 | $24.48 | 11900 |
| 2024-06-04 | 53.30 | $24.45 | 12244 |
| 2024-06-03 | 48.71 | $24.28 | 10900 |
| 2024-05-31 | 48.71 | $24.28 | 6700 |
| 2024-05-30 | 44.34 | $24.13 | 24800 |
| 2024-05-29 | 41.83 | $24.05 | 20300 |
| 2024-05-28 | 43.95 | $24.14 | 20107 |
| 2024-05-24 | 52.67 | $24.45 | 21003 |
| 2024-05-23 | 63.47 | $24.73 | 3926 |
| 2024-05-22 | 68.74 | $24.84 | 10129 |
| 2024-05-21 | 70.76 | $24.88 | 11700 |
| 2024-05-20 | 70.76 | $24.88 | 11534 |
| 2024-05-17 | 70.57 | $24.87 | 5100 |
| 2024-05-16 | 74.35 | $24.95 | 35047 |
| 2024-05-15 | 69.95 | $24.72 | 5400 |
| 2024-05-14 | 69.52 | $24.70 | 23400 |
| 2024-05-13 | 70.00 | $24.71 | 22106 |
| 2024-05-10 | 69.80 | $24.70 | 6404 |
| 2024-05-09 | 69.03 | $24.66 | 30644 |
| 2024-05-08 | 68.64 | $24.64 | 50800 |
| 2024-05-07 | 61.41 | $24.32 | 32700 |
| 2024-05-06 | 55.29 | $24.12 | 22200 |
| 2024-05-03 | 52.80 | $24.05 | 5200 |
| 2024-05-02 | 48.52 | $23.94 | 8700 |
| 2024-05-01 | 54.50 | $24.08 | 19716 |
| 2024-04-30 | 53.72 | $24.06 | 9608 |
| 2024-04-29 | 52.18 | $24.02 | 7646 |
| 2024-04-26 | 50.21 | $23.97 | 9301 |
| 2024-04-25 | 45.97 | $23.87 | 17600 |
| 2024-04-24 | 47.51 | $23.91 | 13700 |
| 2024-04-23 | 48.67 | $23.94 | 20800 |
| 2024-04-22 | 42.45 | $23.80 | 30244 |
| 2024-04-19 | 44.27 | $23.85 | 13300 |
| 2024-04-18 | 44.27 | $23.85 | 12000 |
| 2024-04-17 | 43.39 | $23.83 | 13700 |
| 2024-04-16 | 42.96 | $23.82 | 9500 |
| 2024-04-15 | 45.57 | $23.90 | 18317 |
| 2024-04-12 | 47.63 | $23.96 | 4800 |
| 2024-04-11 | 50.90 | $24.05 | 14227 |
| 2024-04-10 | 47.47 | $23.96 | 13500 |
| 2024-04-09 | 51.67 | $24.07 | 2919 |
| 2024-04-08 | 52.06 | $24.08 | 7842 |
| 2024-04-05 | 53.23 | $24.11 | 19300 |
| 2024-04-04 | 50.78 | $24.04 | 15800 |
| 2024-04-03 | 48.98 | $23.99 | 15742 |
| 2024-04-02 | 53.05 | $24.10 | 4738 |
| 2024-04-01 | 52.71 | $24.09 | 13014 |
| 2024-03-28 | 53.45 | $24.11 | 36000 |
| 2024-03-27 | 58.48 | $24.24 | 22400 |
| 2024-03-26 | 58.48 | $24.24 | 23400 |
| 2024-03-25 | 57.37 | $24.20 | 28501 |
| 2024-03-22 | 57.74 | $24.21 | 19905 |
| 2024-03-21 | 56.68 | $24.17 | 46500 |
| 2024-03-20 | 54.23 | $24.08 | 23400 |
| 2024-03-19 | 53.11 | $24.04 | 27126 |
| 2024-03-18 | 52.00 | $24.00 | 31100 |
| 2024-03-15 | 50.60 | $23.95 | 15900 |
| 2024-03-14 | 49.20 | $23.90 | 23400 |
| 2024-03-13 | 56.17 | $24.13 | 31700 |
| 2024-03-12 | 52.86 | $24.01 | 10132 |
| 2024-03-11 | 51.11 | $23.95 | 25233 |
| 2024-03-08 | 49.63 | $23.90 | 24233 |
| 2024-03-07 | 47.82 | $23.84 | 21908 |
| 2024-03-06 | 49.22 | $23.89 | 63900 |
| 2024-03-05 | 50.91 | $23.95 | 12400 |
| 2024-03-04 | 49.25 | $23.89 | 14147 |
| 2024-03-01 | 48.70 | $23.87 | 19300 |
| 2024-02-29 | 47.35 | $23.82 | 23622 |
| 2024-02-28 | 44.87 | $23.73 | 27539 |
| 2024-02-27 | 40.41 | $23.58 | 82500 |
| 2024-02-26 | 48.92 | $23.92 | 8631 |
| 2024-02-23 | 51.98 | $24.02 | 6800 |
| 2024-02-22 | 51.40 | $24.00 | 31600 |
| 2024-02-21 | 51.99 | $24.02 | 15746 |
| 2024-02-20 | 52.86 | $24.05 | 11004 |
| 2024-02-16 | 51.84 | $24.01 | 10800 |
| 2024-02-15 | 52.66 | $24.04 | 22615 |
| 2024-02-14 | 53.72 | $24.08 | 18614 |
| 2024-02-13 | 52.11 | $24.01 | 16426 |
| 2024-02-12 | 58.47 | $24.24 | 14012 |
| 2024-02-09 | 55.07 | $24.09 | 32300 |
| 2024-02-08 | 54.60 | $24.07 | 14300 |
| 2024-02-07 | 57.76 | $24.18 | 22329 |
| 2024-02-06 | 58.34 | $24.20 | 6400 |
| 2024-02-05 | 56.02 | $24.09 | 12700 |
| 2024-02-02 | 60.07 | $24.23 | 14800 |
| 2024-02-01 | 64.15 | $24.36 | 81116 |
| 2024-01-31 | 60.84 | $24.19 | 55000 |
| 2024-01-30 | 58.26 | $24.07 | 26500 |
| 2024-01-29 | 55.96 | $23.97 | 9900 |
| 2024-01-26 | 54.04 | $23.89 | 18400 |
| 2024-01-25 | 54.32 | $23.90 | 28012 |
| 2024-01-24 | 49.30 | $23.70 | 11500 |
| 2024-01-23 | 47.09 | $23.62 | 43900 |
| 2024-01-22 | 51.93 | $23.80 | 41000 |
| 2024-01-19 | 48.87 | $23.69 | 22600 |
| 2024-01-18 | 47.73 | $23.65 | 43315 |
| 2024-01-17 | 51.28 | $23.78 | 9902 |
| 2024-01-16 | 52.13 | $23.81 | 13500 |
| 2024-01-12 | 56.91 | $23.97 | 16100 |
| 2024-01-11 | 54.16 | $23.86 | 15013 |
| 2024-01-10 | 55.38 | $23.90 | 36600 |
| 2024-01-09 | 55.38 | $23.90 | 30900 |
| 2024-01-08 | 55.66 | $23.91 | 22300 |
| 2024-01-05 | 54.56 | $23.86 | 15400 |
| 2024-01-04 | 55.08 | $23.88 | 16213 |
| 2024-01-03 | 55.33 | $23.89 | 54213 |
| 2024-01-02 | 53.10 | $23.78 | 36600 |
| 2023-12-29 | 53.10 | $23.78 | 106422 |
| 2023-12-28 | 53.10 | $23.78 | 35300 |
| 2023-12-27 | 52.74 | $23.76 | 200702 |
| 2023-12-26 | 54.56 | $23.85 | 52237 |
| 2023-12-22 | 56.64 | $23.95 | 61700 |
| 2023-12-21 | 54.33 | $23.81 | 94700 |
| 2023-12-20 | 53.32 | $23.75 | 144400 |
| 2023-12-19 | 55.86 | $23.88 | 67200 |
| 2023-12-18 | 55.71 | $23.87 | 57800 |
| 2023-12-15 | 54.50 | $23.79 | 62800 |
| 2023-12-14 | 55.21 | $23.83 | 97147 |
| 2023-12-13 | 54.65 | $23.79 | 262030 |
| 2023-12-12 | 51.75 | $23.59 | 53129 |
| 2023-12-11 | 48.79 | $23.40 | 105904 |
| 2023-12-08 | 51.98 | $23.60 | 65530 |
| 2023-12-07 | 54.51 | $23.75 | 33100 |
| 2023-12-06 | 55.02 | $23.78 | 40500 |
| 2023-12-05 | 59.80 | $24.05 | 13823 |
| 2023-12-04 | 58.66 | $23.96 | 9600 |
| 2023-12-01 | 59.37 | $24.00 | 14542 |
| 2023-11-30 | 55.54 | $23.70 | 19310 |
| 2023-11-29 | 55.14 | $23.67 | 55500 |
| 2023-11-28 | 57.27 | $23.80 | 38900 |
| 2023-11-27 | 58.59 | $23.88 | 45100 |
| 2023-11-24 | 61.82 | $24.07 | 2800 |
| 2023-11-22 | 61.82 | $24.07 | 17800 |
| 2023-11-21 | 60.04 | $23.90 | 18300 |
| 2023-11-20 | 62.31 | $24.04 | 35701 |
| 2023-11-17 | 60.70 | $23.88 | 23700 |
| 2023-11-16 | 62.60 | $24.00 | 50004 |
| 2023-11-15 | 61.94 | $23.93 | 23000 |
| 2023-11-14 | 60.52 | $23.78 | 35039 |
| 2023-11-13 | 60.80 | $23.80 | 13712 |
| 2023-11-10 | 59.99 | $23.71 | 18739 |
| 2023-11-09 | 57.67 | $23.46 | 34300 |
| 2023-11-08 | 60.05 | $23.64 | 44100 |
| 2023-11-07 | 58.23 | $23.44 | 61200 |
| 2023-11-06 | 49.09 | $22.61 | 27900 |
| 2023-11-03 | 50.74 | $22.74 | 23800 |
| 2023-11-02 | 43.99 | $22.25 | 80200 |
| 2023-11-01 | 36.57 | $21.81 | 57900 |
| 2023-10-31 | 36.02 | $21.78 | 90218 |
| 2023-10-30 | 33.66 | $21.65 | 161603 |
| 2023-10-27 | 37.17 | $22.00 | 57900 |
| 2023-10-26 | 43.30 | $22.50 | 18104 |
| 2023-10-25 | 40.31 | $22.34 | 37804 |
| 2023-10-24 | 40.95 | $22.39 | 25131 |
| 2023-10-23 | 37.15 | $22.19 | 27900 |
| 2023-10-20 | 30.79 | $21.89 | 69200 |
| 2023-10-19 | 34.31 | $22.21 | 29818 |
| 2023-10-18 | 34.08 | $22.20 | 23600 |
| 2023-10-17 | 34.19 | $22.21 | 18200 |
| 2023-10-16 | 31.89 | $22.10 | 97600 |
| 2023-10-13 | 34.16 | $22.32 | 6400 |
| 2023-10-12 | 34.70 | $22.37 | 40823 |
| 2023-10-11 | 38.09 | $22.67 | 14748 |
| 2023-10-10 | 38.94 | $22.74 | 11935 |
| 2023-10-09 | 32.88 | $22.44 | 24923 |
| 2023-10-06 | 33.51 | $22.50 | 37100 |
| 2023-10-05 | 36.75 | $22.79 | 800 |
| 2023-10-04 | 34.25 | $22.67 | 21611 |
| 2023-10-03 | 31.91 | $22.56 | 18445 |
| 2023-10-02 | 28.84 | $22.42 | 16604 |
| 2023-09-29 | 32.07 | $22.75 | 24209 |
| 2023-09-28 | 27.63 | $22.56 | 44000 |
| 2023-09-27 | 28.86 | $22.69 | 34521 |
| 2023-09-26 | 32.44 | $23.03 | 29001 |
| 2023-09-25 | 33.48 | $23.12 | 36420 |
| 2023-09-22 | 41.35 | $23.68 | 63100 |
| 2023-09-21 | 26.01 | $23.16 | 38600 |
| 2023-09-20 | 35.05 | $23.70 | 5800 |
| 2023-09-19 | 38.85 | $23.86 | 18700 |
| 2023-09-18 | 39.36 | $23.88 | 22600 |
| 2023-09-15 | 41.41 | $23.96 | 10549 |
| 2023-09-14 | 32.65 | $23.75 | 15200 |
| 2023-09-13 | 36.34 | $23.90 | 13500 |
| 2023-09-12 | 30.37 | $23.78 | 23600 |
| 2023-09-11 | 35.98 | $23.99 | 7700 |
| 2023-09-08 | 26.09 | $23.83 | 4634 |
| 2023-09-07 | 27.34 | $23.88 | 30037 |
| 2023-09-06 | 27.85 | $23.90 | 33800 |
| 2023-09-05 | 27.21 | $23.89 | 14800 |
| 2023-09-01 | 26.59 | $23.88 | 22200 |
| 2023-08-31 | 27.02 | $23.90 | 19500 |
| 2023-08-30 | 25.86 | $23.88 | 12912 |
| 2023-08-29 | 26.06 | $23.89 | 38400 |
| 2023-08-28 | 26.25 | $23.90 | 20540 |
| 2023-08-25 | 26.43 | $23.91 | 13000 |
| 2023-08-24 | 25.44 | $23.89 | 14010 |
| 2023-08-23 | 27.00 | $23.98 | 35025 |
| 2023-08-22 | 27.35 | $24.00 | 8746 |
| 2023-08-21 | 27.52 | $24.01 | 9200 |
| 2023-08-18 | 31.00 | $24.20 | 13900 |
| 2023-08-17 | 35.50 | $24.40 | 9129 |
| 2023-08-16 | 41.17 | $24.60 | 16800 |
| 2023-08-15 | 54.38 | $24.92 | 20700 |
| 2023-08-14 | 48.49 | $24.80 | 30046 |
| 2023-08-11 | 41.97 | $24.69 | 10400 |
| 2023-08-10 | 44.92 | $24.75 | 3400 |
| 2023-08-09 | 48.13 | $24.81 | 9000 |
| 2023-08-08 | 37.52 | $24.66 | 11427 |
| 2023-08-07 | 43.75 | $24.77 | 1207 |
| 2023-08-04 | 45.72 | $24.80 | 4900 |
| 2023-08-03 | 45.72 | $24.80 | 5000 |
| 2023-08-02 | 44.98 | $24.79 | 4000 |
| 2023-08-01 | 45.57 | $24.80 | 25800 |
| 2023-07-31 | 44.88 | $24.79 | 7012 |
| 2023-07-28 | 45.43 | $24.80 | 18000 |
| 2023-07-27 | 40.61 | $24.73 | 17546 |
| 2023-07-26 | 43.75 | $24.79 | 3344 |
| 2023-07-25 | 43.75 | $24.79 | 10126 |
| 2023-07-24 | 43.09 | $24.78 | 26100 |
| 2023-07-21 | 43.58 | $24.79 | 8500 |
| 2023-07-20 | 43.58 | $24.79 | 7300 |
| 2023-07-19 | 44.03 | $24.80 | 4510 |
| 2023-07-18 | 42.33 | $24.77 | 6700 |
| 2023-07-17 | 42.74 | $24.78 | 15800 |
| 2023-07-14 | 43.14 | $24.79 | 15200 |
| 2023-07-13 | 43.14 | $24.79 | 8426 |
| 2023-07-12 | 43.50 | $24.80 | 30311 |
| 2023-07-11 | 43.50 | $24.80 | 8300 |
| 2023-07-10 | 43.50 | $24.80 | 4700 |
| 2023-07-07 | 43.50 | $24.80 | 9108 |
| 2023-07-06 | 43.50 | $24.80 | 15000 |
| 2023-07-05 | 43.79 | $24.81 | 23700 |
| 2023-07-03 | 46.41 | $24.90 | 3736 |
| 2023-06-30 | 44.30 | $24.84 | 23908 |
| 2023-06-29 | 42.14 | $24.78 | 20522 |
| 2023-06-28 | 45.49 | $24.90 | 33300 |
| 2023-06-27 | 45.49 | $24.90 | 33717 |
| 2023-06-26 | 44.15 | $24.86 | 12741 |
| 2023-06-23 | 44.67 | $24.88 | 58640 |
| 2023-06-22 | 44.93 | $24.89 | 10300 |
| 2023-06-21 | 47.74 | $25.00 | 4600 |
| 2023-06-20 | 47.74 | $25.00 | 29109 |
| 2023-06-16 | 49.78 | $25.08 | 600 |
| 2023-06-15 | 49.00 | $25.05 | 6216 |
| 2023-06-14 | 41.87 | $24.80 | 13732 |
| 2023-06-13 | 49.50 | $25.09 | 10700 |
| 2023-06-12 | 50.40 | $25.12 | 69900 |
| 2023-06-09 | 50.69 | $25.13 | 22300 |
| 2023-06-08 | 49.01 | $25.07 | 14200 |
| 2023-06-07 | 50.65 | $25.13 | 4200 |
| 2023-06-06 | 48.46 | $25.05 | 10500 |
| 2023-06-05 | 57.57 | $25.35 | 23096 |
| 2023-06-02 | 46.40 | $25.00 | 3611 |
| 2023-06-01 | 45.62 | $24.98 | 9532 |
| 2023-05-31 | 46.26 | $25.00 | 2800 |
| 2023-05-30 | 45.54 | $24.98 | 32400 |
| 2023-05-26 | 46.13 | $25.00 | 4900 |
| 2023-05-25 | 44.77 | $24.96 | 8613 |
| 2023-05-24 | 43.41 | $24.92 | 6825 |
| 2023-05-23 | 42.75 | $24.90 | 11115 |
| 2023-05-22 | 46.96 | $25.06 | 2913 |
| 2023-05-19 | 47.51 | $25.08 | 27500 |
| 2023-05-18 | 44.71 | $24.99 | 21900 |
| 2023-05-17 | 44.97 | $25.00 | 85800 |
| 2023-05-16 | 55.38 | $25.35 | 2408 |
| 2023-05-15 | 55.73 | $25.36 | 30334 |
| 2023-05-12 | 56.07 | $25.37 | 4100 |
| 2023-05-11 | 59.85 | $25.48 | 20219 |
| 2023-05-10 | 54.85 | $25.29 | 18406 |
| 2023-05-09 | 49.16 | $25.11 | 10900 |
| 2023-05-08 | 50.16 | $25.14 | 4300 |
| 2023-05-05 | 52.18 | $25.20 | 7443 |
| 2023-05-04 | 52.85 | $25.22 | 2933 |
| 2023-05-03 | 52.56 | $25.21 | 11734 |
| 2023-05-02 | 51.13 | $25.16 | 11100 |
| 2023-05-01 | 50.27 | $25.13 | 10400 |
| 2023-04-28 | 49.72 | $25.11 | 17700 |
| 2023-04-27 | 47.48 | $25.03 | 10900 |
| 2023-04-26 | 52.17 | $25.20 | 8400 |
| 2023-04-25 | 48.47 | $25.07 | 14300 |
| 2023-04-24 | 49.02 | $25.09 | 9242 |
| 2023-04-21 | 46.41 | $25.00 | 33100 |
| 2023-04-20 | 47.43 | $25.04 | 11122 |
| 2023-04-19 | 47.68 | $25.05 | 11531 |
| 2023-04-18 | 47.68 | $25.05 | 11700 |
| 2023-04-17 | 48.85 | $25.10 | 8708 |
| 2023-04-14 | 50.74 | $25.18 | 21429 |
| 2023-04-13 | 50.51 | $25.17 | 7107 |
| 2023-04-12 | 50.07 | $25.15 | 16602 |
| 2023-04-11 | 53.20 | $25.29 | 10946 |
| 2023-04-10 | 50.91 | $25.18 | 8209 |
| 2023-04-06 | 46.88 | $25.00 | 4839 |
| 2023-04-05 | 48.78 | $25.09 | 14200 |
| 2023-04-04 | 47.66 | $25.04 | 2500 |
| 2023-04-03 | 47.86 | $25.05 | 9604 |
| 2023-03-31 | 50.25 | $25.17 | 9700 |
| 2023-03-30 | 46.89 | $25.01 | 5909 |
| 2023-03-29 | 48.05 | $25.07 | 15100 |
| 2023-03-28 | 49.80 | $25.16 | 21700 |
| 2023-03-27 | 51.79 | $25.26 | 7700 |
| 2023-03-24 | 51.61 | $25.25 | 1844 |
| 2023-03-23 | 56.53 | $25.49 | 39131 |
| 2023-03-22 | 54.83 | $25.39 | 13900 |
| 2023-03-21 | 58.30 | $25.55 | 13135 |
| 2023-03-20 | 57.50 | $25.50 | 42500 |
| 2023-03-17 | 48.03 | $25.00 | 11828 |
| 2023-03-16 | 48.03 | $25.00 | 9224 |
| 2023-03-15 | 52.69 | $25.22 | 2038 |
| 2023-03-14 | 53.14 | $25.24 | 1611 |
| 2023-03-13 | 49.49 | $25.06 | 8710 |
| 2023-03-10 | 47.09 | $24.95 | 5512 |
| 2023-03-09 | 50.39 | $25.11 | 3621 |
| 2023-03-08 | 55.22 | $25.32 | 10826 |
| 2023-03-07 | 53.82 | $25.25 | 14100 |
| 2023-03-06 | 49.53 | $25.05 | 20500 |
| 2023-03-03 | 50.65 | $25.10 | 9418 |
| 2023-03-02 | 51.76 | $25.15 | 7300 |
| 2023-03-01 | 48.55 | $25.00 | 1700 |
| 2023-02-28 | 48.33 | $24.99 | 12115 |
| 2023-02-27 | 49.53 | $25.05 | 5600 |
| 2023-02-24 | 47.47 | $24.95 | 3607 |
| 2023-02-23 | 48.41 | $25.00 | 4205 |
| 2023-02-22 | 48.41 | $25.00 | 8600 |
| 2023-02-21 | 47.47 | $24.95 | 1235 |
| 2023-02-17 | 48.99 | $25.04 | 7019 |
| 2023-02-16 | 50.00 | $25.10 | 17143 |
| 2023-02-15 | 49.00 | $25.04 | 6100 |
| 2023-02-14 | 49.79 | $25.09 | 12100 |
| 2023-02-13 | 49.94 | $25.10 | 13100 |
| 2023-02-10 | 53.70 | $25.34 | 15516 |
| 2023-02-09 | 49.82 | $25.08 | 1000 |
| 2023-02-08 | 48.71 | $25.01 | 13600 |
| 2023-02-07 | 54.74 | $25.38 | 13000 |
| 2023-02-06 | 50.84 | $25.13 | 7144 |
| 2023-02-03 | 53.84 | $25.30 | 7226 |
| 2023-02-02 | 49.33 | $25.03 | 6300 |
| 2023-02-01 | 56.52 | $25.40 | 2000 |
| 2023-01-31 | 54.83 | $25.30 | 11834 |
| 2023-01-30 | 55.03 | $25.31 | 10629 |
| 2023-01-27 | 49.71 | $25.01 | 1937 |
| 2023-01-26 | 48.95 | $24.97 | 14700 |
| 2023-01-25 | 46.03 | $24.82 | 4030 |
| 2023-01-24 | 47.40 | $24.90 | 8717 |
| 2023-01-23 | 48.26 | $24.95 | 13800 |
| 2023-01-20 | 51.82 | $25.15 | 2933 |
| 2023-01-19 | 51.65 | $25.14 | 2247 |
| 2023-01-18 | 51.65 | $25.14 | 800 |
| 2023-01-17 | 51.02 | $25.10 | 1400 |
| 2023-01-13 | 46.09 | $24.80 | 2645 |
| 2023-01-12 | 48.57 | $24.96 | 5502 |
| 2023-01-11 | 52.60 | $25.20 | 613 |
| 2023-01-10 | 52.60 | $25.20 | 6100 |
| 2023-01-09 | 45.84 | $24.80 | 3302 |
| 2023-01-06 | 48.99 | $24.99 | 3000 |
| 2023-01-05 | 46.80 | $24.87 | 3300 |
| 2023-01-04 | 43.32 | $24.69 | 3126 |
| 2023-01-03 | 42.12 | $24.63 | 1200 |
| 2022-12-30 | 38.18 | $24.44 | 10210 |
| 2022-12-29 | 37.33 | $24.40 | 17900 |
| 2022-12-28 | 46.45 | $25.00 | 14700 |
| 2022-12-27 | 51.64 | $25.26 | 400 |
| 2022-12-23 | 48.93 | $25.13 | 8600 |
| 2022-12-22 | 51.02 | $25.23 | 5800 |
| 2022-12-21 | 55.29 | $25.42 | 28000 |
| 2022-12-20 | 57.95 | $25.53 | 2200 |
| 2022-12-19 | 46.34 | $25.01 | 9045 |
| 2022-12-16 | 47.05 | $25.04 | 17300 |
| 2022-12-15 | 48.23 | $25.09 | 9100 |
| 2022-12-14 | 45.38 | $24.98 | 8500 |
| 2022-12-13 | 49.62 | $25.16 | 10100 |
| 2022-12-12 | 48.86 | $25.13 | 13820 |
| 2022-12-09 | 49.10 | $25.14 | 2100 |
| 2022-12-08 | 45.64 | $25.00 | 6300 |
| 2022-12-07 | 49.27 | $25.16 | 2719 |
| 2022-12-06 | 52.77 | $25.30 | 1811 |
| 2022-12-05 | 44.81 | $25.00 | 56000 |
| 2022-12-02 | 60.67 | $25.49 | 200 |
| 2022-12-01 | 56.49 | $25.35 | 3000 |
| 2022-11-30 | 64.38 | $25.52 | 424 |
| 2022-11-29 | 60.01 | $25.38 | 18000 |
| 2022-11-28 | 64.30 | $25.46 | 8027 |
| 2022-11-25 | 66.56 | $25.50 | 5000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.22
2026-07-17
Close Price
$25.46
Vol: 6800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.33
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -82.22 | $25.46 | 6800 |
| 2026-07-16 | -76.67 | $25.51 | 4245 |
| 2026-07-15 | -71.11 | $25.56 | 8501 |
| 2026-07-14 | -64.44 | $25.62 | 3530 |
| 2026-07-13 | -70.83 | $25.58 | 7233 |
| 2026-07-10 | -81.58 | $25.51 | 2200 |
| 2026-07-09 | -86.84 | $25.45 | 5200 |
| 2026-07-08 | -96.49 | $25.34 | 7200 |
| 2026-07-07 | -81.03 | $25.52 | 7900 |
| 2026-07-06 | -78.45 | $25.55 | 7740 |
| 2026-07-02 | -62.07 | $25.74 | 4900 |
| 2026-07-01 | -63.79 | $25.72 | 5200 |
| 2026-06-30 | -65.52 | $25.70 | 5000 |
| 2026-06-29 | -66.38 | $25.69 | 12905 |
| 2026-06-26 | -72.41 | $25.62 | 7000 |
| 2026-06-25 | -67.24 | $25.68 | 7535 |
| 2026-06-24 | -61.21 | $25.75 | 18830 |
| 2026-06-23 | -70.16 | $25.59 | 5539 |
| 2026-06-22 | -70.87 | $25.56 | 20700 |
| 2026-06-18 | -27.56 | $26.11 | 600 |
| 2026-06-17 | -69.29 | $25.58 | 7713 |
| 2026-06-16 | -37.80 | $25.98 | 6930 |
| 2026-06-15 | -51.18 | $25.81 | 15800 |
| 2026-06-12 | -15.75 | $26.26 | 2500 |
| 2026-06-11 | -55.91 | $25.75 | 7000 |
| 2026-06-10 | -2.36 | $26.43 | 3100 |
| 2026-06-09 | -1.57 | $26.44 | 2300 |
| 2026-06-08 | -14.96 | $26.27 | 12000 |
| 2026-06-05 | 0.00 | $25.99 | 7115 |
| 2026-06-04 | -38.46 | $25.67 | 13900 |
| 2026-06-03 | -4.82 | $25.93 | 4247 |
| 2026-06-02 | -14.43 | $25.83 | 5400 |
| 2026-06-01 | -13.49 | $25.80 | 4344 |
| 2026-05-29 | -9.52 | $25.85 | 10300 |
| 2026-05-28 | -33.33 | $25.55 | 17300 |
| 2026-05-27 | -24.60 | $25.66 | 2000 |
| 2026-05-26 | -2.38 | $25.94 | 14800 |
| 2026-05-22 | -37.30 | $25.50 | 14100 |
| 2026-05-21 | -34.27 | $25.65 | 4200 |
| 2026-05-20 | -43.58 | $25.72 | 3300 |
| 2026-05-19 | -55.87 | $25.50 | 4201 |
| 2026-05-18 | -55.85 | $25.54 | 8147 |
| 2026-05-15 | -57.98 | $25.50 | 8518 |
| 2026-05-14 | -46.28 | $25.72 | 2316 |
| 2026-05-13 | -64.35 | $25.48 | 3200 |
| 2026-05-12 | -56.48 | $25.65 | 4500 |
| 2026-05-11 | -58.33 | $25.61 | 3223 |
| 2026-05-08 | -53.70 | $25.71 | 11200 |
| 2026-05-07 | -47.22 | $25.85 | 14600 |
| 2026-05-06 | -61.11 | $25.55 | 20100 |
| 2026-05-05 | -57.87 | $25.62 | 18713 |
| 2026-05-04 | -71.76 | $25.32 | 27500 |
| 2026-05-01 | -88.50 | $25.10 | 17525 |
| 2026-04-30 | -71.50 | $25.44 | 16300 |
| 2026-04-29 | -84.51 | $25.20 | 13038 |
| 2026-04-28 | -86.01 | $25.34 | 18104 |
| 2026-04-27 | -81.88 | $25.69 | 27400 |
| 2026-04-24 | -87.40 | $25.96 | 17517 |
| 2026-04-23 | -77.31 | $26.08 | 24047 |
| 2026-04-22 | -58.82 | $26.30 | 8744 |
| 2026-04-21 | -34.45 | $26.59 | 2408 |
| 2026-04-20 | -66.39 | $26.21 | 2100 |
| 2026-04-17 | -62.18 | $26.26 | 3600 |
| 2026-04-16 | -37.50 | $26.56 | 12600 |
| 2026-04-15 | -31.01 | $26.70 | 5333 |
| 2026-04-14 | -62.02 | $26.30 | 1500 |
| 2026-04-13 | -46.51 | $26.50 | 1700 |
| 2026-04-10 | -79.19 | $26.12 | 6612 |
| 2026-04-09 | -78.11 | $26.18 | 2141 |
| 2026-04-08 | -80.47 | $26.14 | 3329 |
| 2026-04-07 | -79.88 | $26.15 | 12000 |
| 2026-04-06 | -82.25 | $26.11 | 5612 |
| 2026-04-02 | -78.11 | $26.18 | 3509 |
| 2026-04-01 | -77.51 | $26.19 | 11804 |
| 2026-03-31 | -92.31 | $25.94 | 11800 |
| 2026-03-30 | -83.60 | $26.12 | 2100 |
| 2026-03-27 | -96.39 | $25.88 | 3800 |
| 2026-03-26 | -78.11 | $26.25 | 1100 |
| 2026-03-25 | -66.01 | $26.50 | 12600 |
| 2026-03-24 | -100.00 | $25.81 | 14717 |
| 2026-03-23 | -91.62 | $26.20 | 7117 |
| 2026-03-20 | -63.69 | $26.70 | 3300 |
| 2026-03-19 | -83.80 | $26.34 | 3216 |
| 2026-03-18 | -100.00 | $26.05 | 14903 |
| 2026-03-17 | -97.75 | $26.22 | 4532 |
| 2026-03-16 | -93.68 | $26.18 | 8300 |
| 2026-03-13 | -78.95 | $26.46 | 8045 |
| 2026-03-12 | -68.42 | $26.66 | 11747 |
| 2026-03-11 | -30.53 | $27.38 | 3626 |
| 2026-03-10 | -33.16 | $27.33 | 4900 |
| 2026-03-09 | -42.35 | $27.13 | 4341 |
| 2026-03-06 | -33.67 | $27.30 | 11004 |
| 2026-03-05 | -39.80 | $27.18 | 3609 |
| 2026-03-04 | -44.39 | $27.09 | 8600 |
| 2026-03-03 | -30.61 | $27.36 | 6800 |
| 2026-03-02 | -21.94 | $27.53 | 8800 |
| 2026-02-27 | -34.18 | $27.29 | 6000 |
| 2026-02-26 | -40.82 | $27.16 | 11500 |
| 2026-02-25 | -22.45 | $27.52 | 8400 |
| 2026-02-24 | -24.49 | $27.48 | 7300 |
| 2026-02-23 | -31.12 | $27.35 | 2932 |
| 2026-02-20 | -28.57 | $27.40 | 5200 |
| 2026-02-19 | -43.88 | $27.10 | 16700 |
| 2026-02-18 | -48.22 | $27.01 | 39329 |
| 2026-02-17 | -44.70 | $26.48 | 5300 |
| 2026-02-13 | -28.03 | $26.70 | 10419 |
| 2026-02-12 | -29.66 | $26.58 | 8400 |
| 2026-02-11 | -61.86 | $26.20 | 1900 |
| 2026-02-10 | -40.68 | $26.45 | 5200 |
| 2026-02-09 | -55.73 | $26.20 | 13100 |
| 2026-02-06 | -46.21 | $26.26 | 10847 |
| 2026-02-05 | -13.79 | $26.73 | 14200 |
| 2026-02-04 | -35.14 | $26.20 | 20312 |
| 2026-02-03 | -39.64 | $26.15 | 17500 |
| 2026-02-02 | -30.63 | $26.25 | 8900 |
| 2026-01-30 | -40.54 | $26.14 | 9932 |
| 2026-01-29 | -28.83 | $26.27 | 5800 |
| 2026-01-28 | -42.34 | $26.12 | 13744 |
| 2026-01-27 | -40.54 | $26.14 | 3000 |
| 2026-01-26 | -24.32 | $26.32 | 9200 |
| 2026-01-23 | -14.56 | $26.36 | 7000 |
| 2026-01-22 | -39.81 | $26.10 | 12600 |
| 2026-01-21 | -37.86 | $26.12 | 19802 |
| 2026-01-20 | -9.09 | $26.38 | 18340 |
| 2026-01-16 | -6.90 | $26.39 | 7000 |
| 2026-01-15 | -6.56 | $26.39 | 9934 |
| 2026-01-14 | -33.09 | $26.02 | 1900 |
| 2026-01-13 | -17.65 | $26.23 | 4039 |
| 2026-01-12 | -41.91 | $25.90 | 22200 |
| 2026-01-09 | -34.56 | $26.00 | 17300 |
| 2026-01-08 | -20.00 | $26.02 | 6346 |
| 2026-01-07 | -1.82 | $26.18 | 14429 |
| 2026-01-06 | 0.00 | $26.18 | 4102 |
| 2026-01-05 | -10.19 | $26.07 | 6400 |
| 2026-01-02 | -18.80 | $25.96 | 1910 |
| 2025-12-31 | 0.00 | $26.18 | 18600 |
| 2025-12-30 | -21.54 | $25.81 | 15932 |
| 2025-12-29 | 0.00 | $26.09 | 7429 |
| 2025-12-26 | -14.18 | $25.89 | 3202 |
| 2025-12-24 | -20.90 | $25.80 | 7601 |
| 2025-12-23 | -25.34 | $25.71 | 6702 |
| 2025-12-22 | -6.85 | $25.98 | 19803 |
| 2025-12-19 | -5.52 | $25.99 | 12033 |
| 2025-12-18 | -4.91 | $26.00 | 39600 |
| 2025-12-17 | -12.37 | $25.30 | 8400 |
| 2025-12-16 | -7.22 | $25.35 | 9500 |
| 2025-12-15 | -17.53 | $25.25 | 4626 |
| 2025-12-12 | -15.46 | $25.27 | 8500 |
| 2025-12-11 | -5.15 | $25.37 | 3700 |
| 2025-12-10 | -28.87 | $25.14 | 9500 |
| 2025-12-09 | -6.19 | $25.36 | 14100 |
| 2025-12-08 | -30.93 | $25.12 | 9500 |
| 2025-12-05 | -1.03 | $25.41 | 10523 |
| 2025-12-04 | 0.00 | $25.25 | 21700 |
| 2025-12-03 | -2.70 | $25.17 | 23211 |
| 2025-12-02 | -27.40 | $24.98 | 14300 |
| 2025-12-01 | -27.03 | $24.99 | 10044 |
| 2025-11-28 | -27.03 | $24.99 | 2000 |
| 2025-11-26 | -28.38 | $24.98 | 8931 |
| 2025-11-25 | -32.43 | $24.95 | 12300 |
| 2025-11-24 | -51.35 | $24.81 | 9100 |
| 2025-11-21 | -66.22 | $24.70 | 22500 |
| 2025-11-20 | -71.83 | $24.68 | 21100 |
| 2025-11-19 | -67.61 | $24.71 | 9700 |
| 2025-11-18 | -67.61 | $24.71 | 14014 |
| 2025-11-17 | -67.61 | $24.71 | 12100 |
| 2025-11-14 | -64.79 | $24.73 | 20800 |
| 2025-11-13 | -39.44 | $24.91 | 15240 |
| 2025-11-12 | -47.89 | $24.85 | 5804 |
| 2025-11-11 | -45.07 | $24.87 | 22914 |
| 2025-11-10 | -76.06 | $24.65 | 29800 |
| 2025-11-07 | -69.01 | $24.70 | 50400 |
| 2025-11-06 | -40.85 | $24.90 | 7500 |
| 2025-11-05 | -32.39 | $24.96 | 20111 |
| 2025-11-04 | -32.39 | $24.96 | 14215 |
| 2025-11-03 | -5.63 | $25.15 | 23600 |
| 2025-10-31 | -14.08 | $25.09 | 24527 |
| 2025-10-30 | -64.79 | $24.73 | 15800 |
| 2025-10-29 | -63.38 | $24.74 | 23447 |
| 2025-10-28 | -67.61 | $24.71 | 25142 |
| 2025-10-27 | -72.73 | $24.79 | 37840 |
| 2025-10-24 | -47.92 | $24.96 | 11000 |
| 2025-10-23 | -64.58 | $24.88 | 8618 |
| 2025-10-22 | -81.25 | $24.80 | 41810 |
| 2025-10-21 | -29.55 | $25.06 | 3036 |
| 2025-10-20 | -43.18 | $25.00 | 1431 |
| 2025-10-17 | -59.09 | $24.93 | 10321 |
| 2025-10-16 | -6.82 | $25.16 | 9133 |
| 2025-10-15 | -38.64 | $25.02 | 6414 |
| 2025-10-14 | -2.27 | $25.18 | 14400 |
| 2025-10-13 | -31.82 | $25.05 | 8100 |
| 2025-10-10 | -56.82 | $24.94 | 13400 |
| 2025-10-09 | -34.09 | $25.04 | 7500 |
| 2025-10-08 | -30.77 | $25.05 | 3400 |
| 2025-10-07 | -32.31 | $25.04 | 5547 |
| 2025-10-06 | -36.92 | $25.01 | 8100 |
| 2025-10-03 | -18.92 | $25.11 | 4334 |
| 2025-10-02 | -5.94 | $25.19 | 20127 |
| 2025-10-01 | -17.14 | $25.07 | 16800 |
| 2025-09-30 | -16.19 | $25.08 | 6900 |
| 2025-09-29 | -29.36 | $24.93 | 27100 |
| 2025-09-26 | -16.39 | $25.05 | 9500 |
| 2025-09-25 | -21.31 | $24.99 | 5333 |
| 2025-09-24 | -25.41 | $24.94 | 13303 |
| 2025-09-23 | -20.49 | $25.00 | 4723 |
| 2025-09-22 | -17.21 | $25.04 | 14818 |
| 2025-09-19 | -24.59 | $24.95 | 9400 |
| 2025-09-18 | -20.49 | $25.00 | 5244 |
| 2025-09-17 | -16.39 | $25.05 | 8900 |
| 2025-09-16 | -16.39 | $25.05 | 3942 |
| 2025-09-15 | -11.48 | $25.11 | 12800 |
| 2025-09-12 | -23.77 | $24.96 | 8100 |
| 2025-09-11 | -27.87 | $24.91 | 28524 |
| 2025-09-10 | -4.10 | $25.20 | 19200 |
| 2025-09-09 | -11.01 | $25.00 | 27744 |
| 2025-09-08 | -17.50 | $24.66 | 14700 |
| 2025-09-05 | -33.75 | $24.53 | 22300 |
| 2025-09-04 | -51.25 | $24.39 | 13900 |
| 2025-09-03 | -58.75 | $24.33 | 18445 |
| 2025-09-02 | -57.50 | $24.34 | 16800 |
| 2025-08-29 | -72.50 | $24.22 | 11536 |
| 2025-08-28 | -72.50 | $24.22 | 24228 |
| 2025-08-27 | -25.00 | $24.59 | 3800 |
| 2025-08-26 | -1.35 | $24.69 | 18147 |
| 2025-08-25 | -39.19 | $24.41 | 6939 |
| 2025-08-22 | -38.96 | $24.43 | 9500 |
| 2025-08-21 | -53.10 | $24.49 | 12641 |
| 2025-08-20 | -34.51 | $24.70 | 23208 |
| 2025-08-19 | -72.57 | $24.27 | 26800 |
| 2025-08-18 | -76.99 | $24.22 | 4100 |
| 2025-08-15 | -89.89 | $24.15 | 12726 |
| 2025-08-14 | -86.17 | $24.22 | 13229 |
| 2025-08-13 | -82.98 | $24.28 | 5540 |
| 2025-08-12 | -88.83 | $24.17 | 9435 |
| 2025-08-11 | -91.49 | $24.12 | 12624 |
| 2025-08-08 | -90.96 | $24.13 | 7900 |
| 2025-08-07 | -88.83 | $24.17 | 16044 |
| 2025-08-06 | -90.43 | $24.14 | 11700 |
| 2025-08-05 | -85.64 | $24.23 | 8100 |
| 2025-08-04 | -81.38 | $24.31 | 8100 |
| 2025-08-01 | -89.89 | $24.15 | 12900 |
| 2025-07-31 | -97.87 | $24.00 | 47700 |
| 2025-07-30 | -92.52 | $24.48 | 4679 |
| 2025-07-29 | -89.80 | $24.52 | 38900 |
| 2025-07-28 | -83.92 | $24.64 | 9117 |
| 2025-07-25 | -67.97 | $24.80 | 8800 |
| 2025-07-24 | -74.84 | $24.65 | 6437 |
| 2025-07-23 | -57.23 | $24.93 | 2000 |
| 2025-07-22 | -56.60 | $24.94 | 6500 |
| 2025-07-21 | -68.55 | $24.75 | 3900 |
| 2025-07-18 | -70.00 | $24.55 | 7922 |
| 2025-07-17 | -72.00 | $24.53 | 16342 |
| 2025-07-16 | -52.00 | $24.73 | 26146 |
| 2025-07-15 | -53.00 | $24.72 | 6417 |
| 2025-07-14 | -31.00 | $24.94 | 7500 |
| 2025-07-11 | -25.00 | $25.00 | 5904 |
| 2025-07-10 | -37.00 | $24.88 | 5934 |
| 2025-07-09 | -41.00 | $24.84 | 9000 |
| 2025-07-08 | -47.00 | $24.78 | 2422 |
| 2025-07-07 | -46.00 | $24.79 | 3131 |
| 2025-07-03 | -57.48 | $24.74 | 1000 |
| 2025-07-02 | -51.18 | $24.82 | 8122 |
| 2025-07-01 | -31.82 | $25.05 | 7031 |
| 2025-06-30 | -59.03 | $24.62 | 11500 |
| 2025-06-27 | -57.64 | $24.64 | 13000 |
| 2025-06-26 | -42.00 | $24.84 | 15806 |
| 2025-06-25 | -38.67 | $24.89 | 11033 |
| 2025-06-24 | -38.16 | $24.89 | 3400 |
| 2025-06-23 | -38.22 | $24.87 | 6200 |
| 2025-06-20 | -36.31 | $24.90 | 3400 |
| 2025-06-18 | -33.12 | $24.95 | 3900 |
| 2025-06-17 | -33.12 | $24.95 | 7700 |
| 2025-06-16 | -31.33 | $24.95 | 7718 |
| 2025-06-13 | -44.58 | $24.73 | 20649 |
| 2025-06-12 | -37.35 | $24.85 | 7900 |
| 2025-06-11 | -51.76 | $24.59 | 5000 |
| 2025-06-10 | -42.35 | $24.75 | 6500 |
| 2025-06-09 | -39.41 | $24.80 | 5100 |
| 2025-06-06 | -49.41 | $24.63 | 12633 |
| 2025-06-05 | -28.24 | $24.99 | 43500 |
| 2025-06-04 | -56.48 | $24.24 | 1816 |
| 2025-06-03 | -62.96 | $24.17 | 9300 |
| 2025-06-02 | -60.19 | $24.20 | 10131 |
| 2025-05-30 | -56.48 | $24.24 | 3800 |
| 2025-05-29 | -81.48 | $23.97 | 10418 |
| 2025-05-28 | -66.67 | $24.13 | 11904 |
| 2025-05-27 | -61.21 | $24.14 | 7800 |
| 2025-05-23 | -68.97 | $24.05 | 5600 |
| 2025-05-22 | -69.00 | $24.00 | 10338 |
| 2025-05-21 | -47.57 | $24.20 | 20900 |
| 2025-05-20 | -53.40 | $24.14 | 9000 |
| 2025-05-19 | -44.55 | $24.20 | 20000 |
| 2025-05-16 | -40.22 | $24.05 | 8301 |
| 2025-05-15 | -48.91 | $23.97 | 7048 |
| 2025-05-14 | -54.35 | $23.92 | 13637 |
| 2025-05-13 | -56.52 | $23.90 | 17000 |
| 2025-05-12 | -37.19 | $23.97 | 7200 |
| 2025-05-09 | -30.43 | $24.00 | 3700 |
| 2025-05-08 | -37.68 | $23.90 | 12200 |
| 2025-05-07 | -38.61 | $24.01 | 13700 |
| 2025-05-06 | -50.50 | $24.04 | 32500 |
| 2025-05-05 | -52.48 | $24.00 | 5232 |
| 2025-05-02 | -58.80 | $24.00 | 11119 |
| 2025-05-01 | -59.66 | $23.98 | 12100 |
| 2025-04-30 | -59.66 | $23.98 | 20400 |
| 2025-04-29 | -59.40 | $23.99 | 6918 |
| 2025-04-28 | -55.13 | $24.09 | 19400 |
| 2025-04-25 | -63.25 | $23.90 | 9800 |
| 2025-04-24 | -67.52 | $23.80 | 14800 |
| 2025-04-23 | -67.95 | $23.79 | 16444 |
| 2025-04-22 | -70.51 | $23.73 | 12100 |
| 2025-04-21 | -76.50 | $23.59 | 28343 |
| 2025-04-17 | -70.12 | $23.79 | 36200 |
| 2025-04-16 | -70.52 | $23.78 | 10243 |
| 2025-04-15 | -66.14 | $23.89 | 12604 |
| 2025-04-14 | -69.32 | $23.81 | 19322 |
| 2025-04-11 | -70.92 | $23.77 | 34900 |
| 2025-04-10 | -79.17 | $23.65 | 20300 |
| 2025-04-09 | -64.58 | $24.00 | 51600 |
| 2025-04-08 | -87.41 | $24.30 | 10700 |
| 2025-04-07 | -100.00 | $24.55 | 20833 |
| 2025-04-04 | -87.91 | $24.81 | 25000 |
| 2025-04-03 | -79.10 | $25.08 | 10200 |
| 2025-04-02 | -84.85 | $25.05 | 6232 |
| 2025-04-01 | -80.52 | $25.10 | 48000 |
| 2025-03-31 | -50.00 | $25.35 | 3300 |
| 2025-03-28 | -75.90 | $25.15 | 700 |
| 2025-03-27 | -75.90 | $25.15 | 6110 |
| 2025-03-26 | -70.24 | $25.20 | 7100 |
| 2025-03-25 | -71.91 | $25.20 | 5700 |
| 2025-03-24 | -73.03 | $25.19 | 8735 |
| 2025-03-21 | -64.04 | $25.27 | 5800 |
| 2025-03-20 | -56.18 | $25.34 | 3600 |
| 2025-03-19 | -84.27 | $25.09 | 7003 |
| 2025-03-18 | -86.52 | $25.07 | 5300 |
| 2025-03-17 | -86.52 | $25.07 | 4501 |
| 2025-03-14 | -96.34 | $25.05 | 5607 |
| 2025-03-13 | -99.02 | $25.08 | 17200 |
| 2025-03-12 | -73.20 | $25.38 | 5907 |
| 2025-03-11 | -81.44 | $25.30 | 6800 |
| 2025-03-10 | -78.35 | $25.33 | 7300 |
| 2025-03-07 | -57.73 | $25.53 | 10600 |
| 2025-03-06 | -78.35 | $25.33 | 16845 |
| 2025-03-05 | -68.82 | $25.45 | 16124 |
| 2025-03-04 | -54.84 | $25.58 | 7300 |
| 2025-03-03 | -34.41 | $25.77 | 4421 |
| 2025-02-28 | -53.76 | $25.59 | 6820 |
| 2025-02-27 | -56.99 | $25.56 | 26518 |
| 2025-02-26 | -61.29 | $25.52 | 700 |
| 2025-02-25 | -63.44 | $25.50 | 8600 |
| 2025-02-24 | -79.57 | $25.35 | 10400 |
| 2025-02-21 | -68.82 | $25.45 | 1700 |
| 2025-02-20 | -63.44 | $25.50 | 7200 |
| 2025-02-19 | -79.57 | $25.35 | 10600 |
| 2025-02-18 | -90.32 | $25.25 | 3812 |
| 2025-02-14 | -76.34 | $25.38 | 10345 |
| 2025-02-13 | -83.87 | $25.31 | 11902 |
| 2025-02-12 | -98.53 | $25.17 | 17831 |
| 2025-02-11 | -76.56 | $25.35 | 3533 |
| 2025-02-10 | -64.06 | $25.43 | 7040 |
| 2025-02-07 | -60.94 | $25.45 | 2700 |
| 2025-02-06 | -64.79 | $25.45 | 21200 |
| 2025-02-05 | -33.80 | $25.67 | 10100 |
| 2025-02-04 | -45.07 | $25.59 | 7228 |
| 2025-02-03 | -25.35 | $25.73 | 15025 |
| 2025-01-31 | -46.48 | $25.58 | 10900 |
| 2025-01-30 | -64.79 | $25.45 | 18700 |
| 2025-01-29 | -78.87 | $25.35 | 14829 |
| 2025-01-28 | -77.46 | $25.36 | 11145 |
| 2025-01-27 | -76.47 | $25.39 | 17830 |
| 2025-01-24 | -81.16 | $25.35 | 9100 |
| 2025-01-23 | -67.90 | $25.36 | 18800 |
| 2025-01-22 | -58.43 | $25.39 | 23500 |
| 2025-01-21 | -45.71 | $25.43 | 13200 |
| 2025-01-17 | -44.76 | $25.44 | 12900 |
| 2025-01-16 | -48.57 | $25.40 | 42010 |
| 2025-01-15 | -23.81 | $25.66 | 13000 |
| 2025-01-14 | -37.14 | $25.52 | 1914 |
| 2025-01-13 | -45.71 | $25.43 | 13915 |
| 2025-01-10 | -40.00 | $25.49 | 34239 |
| 2025-01-08 | -11.43 | $25.79 | 66300 |
| 2025-01-07 | -2.88 | $25.87 | 20100 |
| 2025-01-06 | -40.38 | $25.48 | 5900 |
| 2025-01-03 | -32.69 | $25.56 | 14405 |
| 2025-01-02 | -33.65 | $25.55 | 14540 |
| 2024-12-31 | -29.81 | $25.59 | 30504 |
| 2024-12-30 | -41.18 | $25.46 | 30129 |
| 2024-12-27 | -22.33 | $25.66 | 15138 |
| 2024-12-26 | -25.24 | $25.63 | 16905 |
| 2024-12-24 | -54.37 | $25.33 | 32800 |
| 2024-12-23 | -75.73 | $25.11 | 10100 |
| 2024-12-20 | -71.84 | $25.15 | 2723 |
| 2024-12-19 | -80.58 | $25.06 | 18600 |
| 2024-12-18 | -92.13 | $25.07 | 11605 |
| 2024-12-17 | -76.92 | $25.19 | 15924 |
| 2024-12-16 | -61.54 | $25.33 | 9900 |
| 2024-12-13 | -53.85 | $25.40 | 15329 |
| 2024-12-12 | -58.24 | $25.36 | 8402 |
| 2024-12-11 | -47.25 | $25.46 | 6800 |
| 2024-12-10 | -53.85 | $25.40 | 19200 |
| 2024-12-09 | -31.87 | $25.60 | 14900 |
| 2024-12-06 | -34.07 | $25.58 | 423 |
| 2024-12-05 | -28.16 | $25.60 | 5700 |
| 2024-12-04 | -28.95 | $25.56 | 7117 |
| 2024-12-03 | -21.05 | $25.65 | 14630 |
| 2024-12-02 | -10.34 | $25.77 | 5300 |
| 2024-11-29 | -15.52 | $25.71 | 8700 |
| 2024-11-27 | -1.87 | $25.60 | 27817 |
| 2024-11-26 | -20.43 | $25.29 | 15845 |
| 2024-11-25 | -36.56 | $25.14 | 33500 |
| 2024-11-22 | -32.10 | $25.10 | 10618 |
| 2024-11-21 | -4.94 | $25.32 | 7937 |
| 2024-11-20 | -6.98 | $25.30 | 15100 |
| 2024-11-19 | -29.07 | $25.11 | 19548 |
| 2024-11-18 | -36.54 | $25.16 | 10700 |
| 2024-11-15 | -37.50 | $25.15 | 1800 |
| 2024-11-14 | -35.96 | $25.23 | 17806 |
| 2024-11-13 | -50.00 | $25.07 | 11400 |
| 2024-11-12 | -42.11 | $25.16 | 5500 |
| 2024-11-11 | -46.49 | $25.11 | 16305 |
| 2024-11-08 | -45.61 | $25.12 | 1600 |
| 2024-11-07 | -62.28 | $24.93 | 8603 |
| 2024-11-06 | -54.39 | $25.02 | 9127 |
| 2024-11-05 | -42.11 | $25.16 | 10210 |
| 2024-11-04 | -40.35 | $25.18 | 12500 |
| 2024-11-01 | -57.89 | $24.98 | 3300 |
| 2024-10-31 | -66.67 | $24.88 | 11249 |
| 2024-10-30 | -55.26 | $25.01 | 16300 |
| 2024-10-29 | -81.82 | $24.72 | 4500 |
| 2024-10-28 | -85.98 | $24.73 | 7700 |
| 2024-10-25 | -85.98 | $24.73 | 5200 |
| 2024-10-24 | -93.29 | $24.61 | 31527 |
| 2024-10-23 | -95.61 | $25.05 | 13518 |
| 2024-10-22 | -71.93 | $25.32 | 5304 |
| 2024-10-21 | -74.56 | $25.29 | 8000 |
| 2024-10-18 | -80.70 | $25.22 | 6520 |
| 2024-10-17 | -95.61 | $25.05 | 15343 |
| 2024-10-16 | -97.37 | $25.03 | 7919 |
| 2024-10-15 | -93.86 | $25.07 | 5600 |
| 2024-10-14 | -97.25 | $25.08 | 24100 |
| 2024-10-11 | -91.74 | $25.14 | 5003 |
| 2024-10-10 | -83.19 | $25.20 | 21700 |
| 2024-10-09 | -70.80 | $25.34 | 7200 |
| 2024-10-08 | -64.35 | $25.40 | 23303 |
| 2024-10-07 | -82.61 | $25.19 | 10307 |
| 2024-10-04 | -74.14 | $25.28 | 7526 |
| 2024-10-03 | -76.07 | $25.25 | 16800 |
| 2024-10-02 | -68.03 | $25.31 | 15749 |
| 2024-10-01 | -76.23 | $25.21 | 62232 |
| 2024-09-30 | -8.45 | $25.57 | 25200 |
| 2024-09-27 | -61.43 | $25.19 | 9000 |
| 2024-09-26 | -9.43 | $25.40 | 3800 |
| 2024-09-25 | -49.06 | $25.19 | 17612 |
| 2024-09-24 | -41.51 | $25.23 | 4300 |
| 2024-09-23 | -58.49 | $25.14 | 11200 |
| 2024-09-20 | -56.60 | $25.15 | 6812 |
| 2024-09-19 | -47.17 | $25.20 | 11300 |
| 2024-09-18 | -63.64 | $25.10 | 17320 |
| 2024-09-17 | -43.64 | $25.21 | 12100 |
| 2024-09-16 | -52.31 | $25.11 | 17500 |
| 2024-09-13 | -53.85 | $25.10 | 5100 |
| 2024-09-12 | -48.10 | $25.07 | 19000 |
| 2024-09-11 | -50.63 | $25.05 | 9436 |
| 2024-09-10 | -53.16 | $25.03 | 3800 |
| 2024-09-09 | -48.10 | $25.07 | 7800 |
| 2024-09-06 | -58.23 | $24.99 | 10300 |
| 2024-09-05 | -55.70 | $25.01 | 17524 |
| 2024-09-04 | -45.68 | $25.08 | 23920 |
| 2024-09-03 | -45.05 | $25.04 | 12800 |
| 2024-08-30 | -43.96 | $25.05 | 18000 |
| 2024-08-29 | -17.44 | $25.25 | 7306 |
| 2024-08-28 | 0.00 | $25.31 | 9000 |
| 2024-08-27 | -27.40 | $25.07 | 7200 |
| 2024-08-26 | -27.40 | $25.07 | 19700 |
| 2024-08-23 | -31.51 | $25.04 | 14700 |
| 2024-08-22 | -2.82 | $25.23 | 26000 |
| 2024-08-21 | -25.86 | $24.97 | 5915 |
| 2024-08-20 | -25.86 | $24.97 | 13100 |
| 2024-08-19 | -20.69 | $25.00 | 13430 |
| 2024-08-16 | -44.83 | $24.86 | 20900 |
| 2024-08-15 | -58.46 | $24.72 | 21429 |
| 2024-08-14 | -30.77 | $24.90 | 12044 |
| 2024-08-13 | -30.77 | $24.90 | 16622 |
| 2024-08-12 | -30.77 | $24.90 | 17309 |
| 2024-08-09 | -24.62 | $24.94 | 9700 |
| 2024-08-08 | -27.69 | $24.92 | 14827 |
| 2024-08-07 | -46.15 | $24.80 | 6500 |
| 2024-08-06 | -75.38 | $24.61 | 21500 |
| 2024-08-05 | -70.77 | $24.64 | 29321 |
| 2024-08-02 | -41.54 | $24.83 | 26900 |
| 2024-08-01 | -33.85 | $24.88 | 34348 |
| 2024-07-31 | -43.08 | $24.82 | 14500 |
| 2024-07-30 | -37.33 | $24.82 | 11500 |
| 2024-07-29 | -45.33 | $24.76 | 20107 |
| 2024-07-26 | -11.29 | $24.90 | 8000 |
| 2024-07-25 | -29.03 | $24.79 | 75310 |
| 2024-07-24 | -19.35 | $24.85 | 24200 |
| 2024-07-23 | -30.65 | $24.78 | 4747 |
| 2024-07-22 | -36.11 | $24.71 | 27418 |
| 2024-07-19 | -65.28 | $24.50 | 23619 |
| 2024-07-18 | -31.94 | $24.74 | 48300 |
| 2024-07-17 | -19.44 | $24.83 | 42600 |
| 2024-07-16 | -22.22 | $24.81 | 13303 |
| 2024-07-15 | -20.31 | $24.76 | 11047 |
| 2024-07-12 | -10.94 | $24.82 | 2142 |
| 2024-07-11 | -19.05 | $24.76 | 16400 |
| 2024-07-10 | -23.29 | $24.68 | 7438 |
| 2024-07-09 | -31.51 | $24.62 | 5100 |
| 2024-07-08 | -39.19 | $24.56 | 12400 |
| 2024-07-05 | -31.08 | $24.62 | 9141 |
| 2024-07-03 | -39.19 | $24.56 | 4626 |
| 2024-07-02 | -41.89 | $24.54 | 14822 |
| 2024-07-01 | -52.70 | $24.46 | 24112 |
| 2024-06-28 | -20.27 | $24.70 | 17815 |
| 2024-06-27 | -12.16 | $24.70 | 16045 |
| 2024-06-26 | -13.64 | $24.67 | 16200 |
| 2024-06-25 | -23.86 | $24.58 | 15845 |
| 2024-06-24 | -42.45 | $24.52 | 34129 |
| 2024-06-21 | -52.83 | $24.41 | 10200 |
| 2024-06-20 | -50.00 | $24.44 | 14447 |
| 2024-06-18 | -46.30 | $24.49 | 15400 |
| 2024-06-17 | -56.88 | $24.38 | 18107 |
| 2024-06-14 | -53.21 | $24.42 | 12000 |
| 2024-06-13 | -50.00 | $24.48 | 16200 |
| 2024-06-12 | -48.25 | $24.50 | 20142 |
| 2024-06-11 | -65.79 | $24.30 | 16323 |
| 2024-06-10 | -66.67 | $24.29 | 16700 |
| 2024-06-07 | -74.56 | $24.20 | 10423 |
| 2024-06-06 | -64.91 | $24.31 | 32500 |
| 2024-06-05 | -50.00 | $24.48 | 11900 |
| 2024-06-04 | -52.63 | $24.45 | 12244 |
| 2024-06-03 | -67.54 | $24.28 | 10900 |
| 2024-05-31 | -67.54 | $24.28 | 6700 |
| 2024-05-30 | -80.70 | $24.13 | 24800 |
| 2024-05-29 | -87.72 | $24.05 | 20300 |
| 2024-05-28 | -79.82 | $24.14 | 20107 |
| 2024-05-24 | -52.63 | $24.45 | 21003 |
| 2024-05-23 | -25.60 | $24.73 | 3926 |
| 2024-05-22 | -16.80 | $24.84 | 10129 |
| 2024-05-21 | -13.60 | $24.88 | 11700 |
| 2024-05-20 | -13.18 | $24.88 | 11534 |
| 2024-05-17 | -13.64 | $24.87 | 5100 |
| 2024-05-16 | -7.58 | $24.95 | 35047 |
| 2024-05-15 | -14.75 | $24.72 | 5400 |
| 2024-05-14 | -15.70 | $24.70 | 23400 |
| 2024-05-13 | -14.88 | $24.71 | 22106 |
| 2024-05-10 | -7.27 | $24.70 | 6404 |
| 2024-05-09 | -10.91 | $24.66 | 30644 |
| 2024-05-08 | -4.95 | $24.64 | 50800 |
| 2024-05-07 | -16.88 | $24.32 | 32700 |
| 2024-05-06 | -21.43 | $24.12 | 22200 |
| 2024-05-03 | -21.28 | $24.05 | 5200 |
| 2024-05-02 | -44.68 | $23.94 | 8700 |
| 2024-05-01 | -14.89 | $24.08 | 19716 |
| 2024-04-30 | -19.15 | $24.06 | 9608 |
| 2024-04-29 | -35.85 | $24.02 | 7646 |
| 2024-04-26 | -45.28 | $23.97 | 9301 |
| 2024-04-25 | -66.07 | $23.87 | 17600 |
| 2024-04-24 | -58.93 | $23.91 | 13700 |
| 2024-04-23 | -53.57 | $23.94 | 20800 |
| 2024-04-22 | -78.57 | $23.80 | 30244 |
| 2024-04-19 | -69.64 | $23.85 | 13300 |
| 2024-04-18 | -69.64 | $23.85 | 12000 |
| 2024-04-17 | -73.21 | $23.83 | 13700 |
| 2024-04-16 | -75.00 | $23.82 | 9500 |
| 2024-04-15 | -77.27 | $23.90 | 18317 |
| 2024-04-12 | -77.78 | $23.96 | 4800 |
| 2024-04-11 | -48.72 | $24.05 | 14227 |
| 2024-04-10 | -71.79 | $23.96 | 13500 |
| 2024-04-09 | -43.59 | $24.07 | 2919 |
| 2024-04-08 | -41.03 | $24.08 | 7842 |
| 2024-04-05 | -33.33 | $24.11 | 19300 |
| 2024-04-04 | -42.55 | $24.04 | 15800 |
| 2024-04-03 | -52.08 | $23.99 | 15742 |
| 2024-04-02 | -29.17 | $24.10 | 4738 |
| 2024-04-01 | -31.25 | $24.09 | 13014 |
| 2024-03-28 | -25.00 | $24.11 | 36000 |
| 2024-03-27 | 0.00 | $24.24 | 22400 |
| 2024-03-26 | 0.00 | $24.24 | 23400 |
| 2024-03-25 | -5.80 | $24.20 | 28501 |
| 2024-03-22 | -4.35 | $24.21 | 19905 |
| 2024-03-21 | -10.14 | $24.17 | 46500 |
| 2024-03-20 | -18.46 | $24.08 | 23400 |
| 2024-03-19 | -24.62 | $24.04 | 27126 |
| 2024-03-18 | -32.84 | $24.00 | 31100 |
| 2024-03-15 | -40.30 | $23.95 | 15900 |
| 2024-03-14 | -47.76 | $23.90 | 23400 |
| 2024-03-13 | -13.43 | $24.13 | 31700 |
| 2024-03-12 | -31.34 | $24.01 | 10132 |
| 2024-03-11 | -42.03 | $23.95 | 25233 |
| 2024-03-08 | -49.28 | $23.90 | 24233 |
| 2024-03-07 | -57.97 | $23.84 | 21908 |
| 2024-03-06 | -59.52 | $23.89 | 63900 |
| 2024-03-05 | -52.38 | $23.95 | 12400 |
| 2024-03-04 | -59.52 | $23.89 | 14147 |
| 2024-03-01 | -68.32 | $23.87 | 19300 |
| 2024-02-29 | -74.04 | $23.82 | 23622 |
| 2024-02-28 | -82.69 | $23.73 | 27539 |
| 2024-02-27 | -97.12 | $23.58 | 82500 |
| 2024-02-26 | -90.54 | $23.92 | 8631 |
| 2024-02-23 | -67.06 | $24.02 | 6800 |
| 2024-02-22 | -67.05 | $24.00 | 31600 |
| 2024-02-21 | -59.38 | $24.02 | 15746 |
| 2024-02-20 | -52.43 | $24.05 | 11004 |
| 2024-02-16 | -56.31 | $24.01 | 10800 |
| 2024-02-15 | -50.93 | $24.04 | 22615 |
| 2024-02-14 | -43.97 | $24.08 | 18614 |
| 2024-02-13 | -50.00 | $24.01 | 16426 |
| 2024-02-12 | -30.17 | $24.24 | 14012 |
| 2024-02-09 | -43.10 | $24.09 | 32300 |
| 2024-02-08 | -44.83 | $24.07 | 14300 |
| 2024-02-07 | -35.34 | $24.18 | 22329 |
| 2024-02-06 | -33.62 | $24.20 | 6400 |
| 2024-02-05 | -43.10 | $24.09 | 12700 |
| 2024-02-02 | -31.03 | $24.23 | 14800 |
| 2024-02-01 | -19.83 | $24.36 | 81116 |
| 2024-01-31 | -11.63 | $24.19 | 55000 |
| 2024-01-30 | -1.54 | $24.07 | 26500 |
| 2024-01-29 | -14.29 | $23.97 | 9900 |
| 2024-01-26 | -26.98 | $23.89 | 18400 |
| 2024-01-25 | -25.40 | $23.90 | 28012 |
| 2024-01-24 | -61.97 | $23.70 | 11500 |
| 2024-01-23 | -73.24 | $23.62 | 43900 |
| 2024-01-22 | -47.89 | $23.80 | 41000 |
| 2024-01-19 | -63.38 | $23.69 | 22600 |
| 2024-01-18 | -69.01 | $23.65 | 43315 |
| 2024-01-17 | -87.01 | $23.78 | 9902 |
| 2024-01-16 | -83.12 | $23.81 | 13500 |
| 2024-01-12 | -72.90 | $23.97 | 16100 |
| 2024-01-11 | -69.53 | $23.86 | 15013 |
| 2024-01-10 | -61.59 | $23.90 | 36600 |
| 2024-01-09 | -60.71 | $23.90 | 30900 |
| 2024-01-08 | -60.00 | $23.91 | 22300 |
| 2024-01-05 | -63.57 | $23.86 | 15400 |
| 2024-01-04 | -62.14 | $23.88 | 16213 |
| 2024-01-03 | -61.43 | $23.89 | 54213 |
| 2024-01-02 | -69.29 | $23.78 | 36600 |
| 2023-12-29 | -69.29 | $23.78 | 106422 |
| 2023-12-28 | -69.29 | $23.78 | 35300 |
| 2023-12-27 | -70.71 | $23.76 | 200702 |
| 2023-12-26 | -64.29 | $23.85 | 52237 |
| 2023-12-22 | -57.14 | $23.95 | 61700 |
| 2023-12-21 | -67.14 | $23.81 | 94700 |
| 2023-12-20 | -71.43 | $23.75 | 144400 |
| 2023-12-19 | -62.14 | $23.88 | 67200 |
| 2023-12-18 | -62.86 | $23.87 | 57800 |
| 2023-12-15 | -68.57 | $23.79 | 62800 |
| 2023-12-14 | -65.71 | $23.83 | 97147 |
| 2023-12-13 | -58.49 | $23.79 | 262030 |
| 2023-12-12 | -77.36 | $23.59 | 53129 |
| 2023-12-11 | -95.28 | $23.40 | 105904 |
| 2023-12-08 | -71.68 | $23.60 | 65530 |
| 2023-12-07 | -58.41 | $23.75 | 33100 |
| 2023-12-06 | -51.64 | $23.78 | 40500 |
| 2023-12-05 | -20.11 | $24.05 | 13823 |
| 2023-12-04 | -22.84 | $23.96 | 9600 |
| 2023-12-01 | -18.81 | $24.00 | 14542 |
| 2023-11-30 | -28.51 | $23.70 | 19310 |
| 2023-11-29 | -27.01 | $23.67 | 55500 |
| 2023-11-28 | -21.03 | $23.80 | 38900 |
| 2023-11-27 | -18.28 | $23.88 | 45100 |
| 2023-11-24 | -11.72 | $24.07 | 2800 |
| 2023-11-22 | -11.72 | $24.07 | 17800 |
| 2023-11-21 | -8.78 | $23.90 | 18300 |
| 2023-11-20 | -3.44 | $24.04 | 35701 |
| 2023-11-17 | -7.06 | $23.88 | 23700 |
| 2023-11-16 | -2.35 | $24.00 | 50004 |
| 2023-11-15 | -0.82 | $23.93 | 23000 |
| 2023-11-14 | -6.20 | $23.78 | 35039 |
| 2023-11-13 | -2.55 | $23.80 | 13712 |
| 2023-11-10 | -6.38 | $23.71 | 18739 |
| 2023-11-09 | -12.95 | $23.46 | 34300 |
| 2023-11-08 | -0.47 | $23.64 | 44100 |
| 2023-11-07 | -3.50 | $23.44 | 61200 |
| 2023-11-06 | -24.14 | $22.61 | 27900 |
| 2023-11-03 | -15.17 | $22.74 | 23800 |
| 2023-11-02 | -48.97 | $22.25 | 80200 |
| 2023-11-01 | -79.31 | $21.81 | 57900 |
| 2023-10-31 | -81.88 | $21.78 | 90218 |
| 2023-10-30 | -90.60 | $21.65 | 161603 |
| 2023-10-27 | -75.76 | $22.00 | 57900 |
| 2023-10-26 | -46.41 | $22.50 | 18104 |
| 2023-10-25 | -57.14 | $22.34 | 37804 |
| 2023-10-24 | -53.90 | $22.39 | 25131 |
| 2023-10-23 | -69.64 | $22.19 | 27900 |
| 2023-10-20 | -90.50 | $21.89 | 69200 |
| 2023-10-19 | -82.33 | $22.21 | 29818 |
| 2023-10-18 | -82.67 | $22.20 | 23600 |
| 2023-10-17 | -82.33 | $22.21 | 18200 |
| 2023-10-16 | -86.00 | $22.10 | 97600 |
| 2023-10-13 | -95.94 | $22.32 | 6400 |
| 2023-10-12 | -97.06 | $22.37 | 40823 |
| 2023-10-11 | -84.81 | $22.67 | 14748 |
| 2023-10-10 | -81.86 | $22.74 | 11935 |
| 2023-10-09 | -94.51 | $22.44 | 24923 |
| 2023-10-06 | -91.98 | $22.50 | 37100 |
| 2023-10-05 | -79.75 | $22.79 | 800 |
| 2023-10-04 | -84.81 | $22.67 | 21611 |
| 2023-10-03 | -89.45 | $22.56 | 18445 |
| 2023-10-02 | -95.36 | $22.42 | 16604 |
| 2023-09-29 | -81.43 | $22.75 | 24209 |
| 2023-09-28 | -89.45 | $22.56 | 44000 |
| 2023-09-27 | -96.60 | $22.69 | 34521 |
| 2023-09-26 | -83.76 | $23.03 | 29001 |
| 2023-09-25 | -90.70 | $23.12 | 36420 |
| 2023-09-22 | -64.52 | $23.68 | 63100 |
| 2023-09-21 | -97.35 | $23.16 | 38600 |
| 2023-09-20 | -87.01 | $23.70 | 5800 |
| 2023-09-19 | -67.09 | $23.86 | 18700 |
| 2023-09-18 | -64.56 | $23.88 | 22600 |
| 2023-09-15 | -55.56 | $23.96 | 10549 |
| 2023-09-14 | -85.85 | $23.75 | 15200 |
| 2023-09-13 | -84.26 | $23.90 | 13500 |
| 2023-09-12 | -95.80 | $23.78 | 23600 |
| 2023-09-11 | -78.51 | $23.99 | 7700 |
| 2023-09-08 | -91.74 | $23.83 | 4634 |
| 2023-09-07 | -87.60 | $23.88 | 30037 |
| 2023-09-06 | -85.95 | $23.90 | 33800 |
| 2023-09-05 | -86.78 | $23.89 | 14800 |
| 2023-09-01 | -87.60 | $23.88 | 22200 |
| 2023-08-31 | -85.95 | $23.90 | 19500 |
| 2023-08-30 | -87.60 | $23.88 | 12912 |
| 2023-08-29 | -86.78 | $23.89 | 38400 |
| 2023-08-28 | -85.95 | $23.90 | 20540 |
| 2023-08-25 | -85.12 | $23.91 | 13000 |
| 2023-08-24 | -86.78 | $23.89 | 14010 |
| 2023-08-23 | -88.07 | $23.98 | 35025 |
| 2023-08-22 | -87.04 | $24.00 | 8746 |
| 2023-08-21 | -86.11 | $24.01 | 9200 |
| 2023-08-18 | -92.50 | $24.20 | 13900 |
| 2023-08-17 | -81.82 | $24.40 | 9129 |
| 2023-08-16 | -87.18 | $24.60 | 16800 |
| 2023-08-15 | -5.13 | $24.92 | 20700 |
| 2023-08-14 | -46.67 | $24.80 | 30046 |
| 2023-08-11 | -86.21 | $24.69 | 10400 |
| 2023-08-10 | -37.50 | $24.75 | 3400 |
| 2023-08-09 | 0.00 | $24.81 | 9000 |
| 2023-08-08 | -90.48 | $24.66 | 11427 |
| 2023-08-07 | -38.10 | $24.77 | 1207 |
| 2023-08-04 | -23.81 | $24.80 | 4900 |
| 2023-08-03 | -23.81 | $24.80 | 5000 |
| 2023-08-02 | -48.28 | $24.79 | 4000 |
| 2023-08-01 | -44.83 | $24.80 | 25800 |
| 2023-07-31 | -48.28 | $24.79 | 7012 |
| 2023-07-28 | -44.83 | $24.80 | 18000 |
| 2023-07-27 | -68.97 | $24.73 | 17546 |
| 2023-07-26 | -48.28 | $24.79 | 3344 |
| 2023-07-25 | -50.00 | $24.79 | 10126 |
| 2023-07-24 | -53.33 | $24.78 | 26100 |
| 2023-07-21 | -55.88 | $24.79 | 8500 |
| 2023-07-20 | -57.14 | $24.79 | 7300 |
| 2023-07-19 | -58.97 | $24.80 | 4510 |
| 2023-07-18 | -71.74 | $24.77 | 6700 |
| 2023-07-17 | -72.55 | $24.78 | 15800 |
| 2023-07-14 | -70.59 | $24.79 | 15200 |
| 2023-07-13 | -70.59 | $24.79 | 8426 |
| 2023-07-12 | -77.78 | $24.80 | 30311 |
| 2023-07-11 | -77.78 | $24.80 | 8300 |
| 2023-07-10 | -77.78 | $24.80 | 4700 |
| 2023-07-07 | -77.78 | $24.80 | 9108 |
| 2023-07-06 | -82.46 | $24.80 | 15000 |
| 2023-07-05 | -80.70 | $24.81 | 23700 |
| 2023-07-03 | -69.23 | $24.90 | 3736 |
| 2023-06-30 | -78.46 | $24.84 | 23908 |
| 2023-06-29 | -90.48 | $24.78 | 20522 |
| 2023-06-28 | -81.82 | $24.90 | 33300 |
| 2023-06-27 | -81.82 | $24.90 | 33717 |
| 2023-06-26 | -89.09 | $24.86 | 12741 |
| 2023-06-23 | -85.45 | $24.88 | 58640 |
| 2023-06-22 | -83.64 | $24.89 | 10300 |
| 2023-06-21 | -63.64 | $25.00 | 4600 |
| 2023-06-20 | -63.64 | $25.00 | 29109 |
| 2023-06-16 | -49.09 | $25.08 | 600 |
| 2023-06-15 | -54.55 | $25.05 | 6216 |
| 2023-06-14 | -100.00 | $24.80 | 13732 |
| 2023-06-13 | -60.00 | $25.09 | 10700 |
| 2023-06-12 | -61.67 | $25.12 | 69900 |
| 2023-06-09 | -60.00 | $25.13 | 22300 |
| 2023-06-08 | -74.29 | $25.07 | 14200 |
| 2023-06-07 | -65.71 | $25.13 | 4200 |
| 2023-06-06 | -77.14 | $25.05 | 10500 |
| 2023-06-05 | -34.29 | $25.35 | 23096 |
| 2023-06-02 | -84.29 | $25.00 | 3611 |
| 2023-06-01 | -87.14 | $24.98 | 9532 |
| 2023-05-31 | -84.29 | $25.00 | 2800 |
| 2023-05-30 | -87.14 | $24.98 | 32400 |
| 2023-05-26 | -85.51 | $25.00 | 4900 |
| 2023-05-25 | -91.30 | $24.96 | 8613 |
| 2023-05-24 | -97.10 | $24.92 | 6825 |
| 2023-05-23 | -100.00 | $24.90 | 11115 |
| 2023-05-22 | -79.10 | $25.06 | 2913 |
| 2023-05-19 | -76.12 | $25.08 | 27500 |
| 2023-05-18 | -86.96 | $24.99 | 21900 |
| 2023-05-17 | -85.51 | $25.00 | 85800 |
| 2023-05-16 | -34.78 | $25.35 | 2408 |
| 2023-05-15 | -33.33 | $25.36 | 30334 |
| 2023-05-12 | -31.88 | $25.37 | 4100 |
| 2023-05-11 | -15.94 | $25.48 | 20219 |
| 2023-05-10 | -29.09 | $25.29 | 18406 |
| 2023-05-09 | -61.82 | $25.11 | 10900 |
| 2023-05-08 | -53.85 | $25.14 | 4300 |
| 2023-05-05 | -42.31 | $25.20 | 7443 |
| 2023-05-04 | -38.46 | $25.22 | 2933 |
| 2023-05-03 | -40.38 | $25.21 | 11734 |
| 2023-05-02 | -49.02 | $25.16 | 11100 |
| 2023-05-01 | -37.25 | $25.13 | 10400 |
| 2023-04-28 | -41.18 | $25.11 | 17700 |
| 2023-04-27 | -56.86 | $25.03 | 10900 |
| 2023-04-26 | -23.53 | $25.20 | 8400 |
| 2023-04-25 | -63.89 | $25.07 | 14300 |
| 2023-04-24 | -61.11 | $25.09 | 9242 |
| 2023-04-21 | -74.32 | $25.00 | 33100 |
| 2023-04-20 | -68.92 | $25.04 | 11122 |
| 2023-04-19 | -67.57 | $25.05 | 11531 |
| 2023-04-18 | -69.23 | $25.05 | 11700 |
| 2023-04-17 | -55.06 | $25.10 | 8708 |
| 2023-04-14 | -46.07 | $25.18 | 21429 |
| 2023-04-13 | -47.19 | $25.17 | 7107 |
| 2023-04-12 | -49.44 | $25.15 | 16602 |
| 2023-04-11 | -33.71 | $25.29 | 10946 |
| 2023-04-10 | -46.07 | $25.18 | 8209 |
| 2023-04-06 | -66.29 | $25.00 | 4839 |
| 2023-04-05 | -56.18 | $25.09 | 14200 |
| 2023-04-04 | -61.80 | $25.04 | 2500 |
| 2023-04-03 | -60.67 | $25.05 | 9604 |
| 2023-03-31 | -47.19 | $25.17 | 9700 |
| 2023-03-30 | -65.17 | $25.01 | 5909 |
| 2023-03-29 | -58.43 | $25.07 | 15100 |
| 2023-03-28 | -48.31 | $25.16 | 21700 |
| 2023-03-27 | -37.08 | $25.26 | 7700 |
| 2023-03-24 | -36.17 | $25.25 | 1844 |
| 2023-03-23 | -10.64 | $25.49 | 39131 |
| 2023-03-22 | -21.28 | $25.39 | 13900 |
| 2023-03-21 | -4.26 | $25.55 | 13135 |
| 2023-03-20 | -9.57 | $25.50 | 42500 |
| 2023-03-17 | -62.77 | $25.00 | 11828 |
| 2023-03-16 | -62.77 | $25.00 | 9224 |
| 2023-03-15 | -39.36 | $25.22 | 2038 |
| 2023-03-14 | -37.23 | $25.24 | 1611 |
| 2023-03-13 | -56.38 | $25.06 | 8710 |
| 2023-03-10 | -68.09 | $24.95 | 5512 |
| 2023-03-09 | -51.06 | $25.11 | 3621 |
| 2023-03-08 | -28.72 | $25.32 | 10826 |
| 2023-03-07 | -36.17 | $25.25 | 14100 |
| 2023-03-06 | -50.00 | $25.05 | 20500 |
| 2023-03-03 | -51.61 | $25.10 | 9418 |
| 2023-03-02 | -46.24 | $25.15 | 7300 |
| 2023-03-01 | -62.37 | $25.00 | 1700 |
| 2023-02-28 | -63.44 | $24.99 | 12115 |
| 2023-02-27 | -56.99 | $25.05 | 5600 |
| 2023-02-24 | -70.00 | $24.95 | 3607 |
| 2023-02-23 | -72.50 | $25.00 | 4205 |
| 2023-02-22 | -69.88 | $25.00 | 8600 |
| 2023-02-21 | -71.59 | $24.95 | 1235 |
| 2023-02-17 | -61.36 | $25.04 | 7019 |
| 2023-02-16 | -54.55 | $25.10 | 17143 |
| 2023-02-15 | -61.36 | $25.04 | 6100 |
| 2023-02-14 | -55.68 | $25.09 | 12100 |
| 2023-02-13 | -54.55 | $25.10 | 13100 |
| 2023-02-10 | -27.27 | $25.34 | 15516 |
| 2023-02-09 | -56.82 | $25.08 | 1000 |
| 2023-02-08 | -64.77 | $25.01 | 13600 |
| 2023-02-07 | -22.73 | $25.38 | 13000 |
| 2023-02-06 | -51.14 | $25.13 | 7144 |
| 2023-02-03 | -27.18 | $25.30 | 7226 |
| 2023-02-02 | -48.39 | $25.03 | 6300 |
| 2023-02-01 | -8.60 | $25.40 | 2000 |
| 2023-01-31 | -19.35 | $25.30 | 11834 |
| 2023-01-30 | 0.00 | $25.31 | 10629 |
| 2023-01-27 | -25.53 | $25.01 | 1937 |
| 2023-01-26 | -29.79 | $24.97 | 14700 |
| 2023-01-25 | -46.32 | $24.82 | 4030 |
| 2023-01-24 | -42.16 | $24.90 | 8717 |
| 2023-01-23 | -38.46 | $24.95 | 13800 |
| 2023-01-20 | -41.67 | $25.15 | 2933 |
| 2023-01-19 | -42.36 | $25.14 | 2247 |
| 2023-01-18 | -42.36 | $25.14 | 800 |
| 2023-01-17 | -45.14 | $25.10 | 1400 |
| 2023-01-13 | -65.97 | $24.80 | 2645 |
| 2023-01-12 | -54.86 | $24.96 | 5502 |
| 2023-01-11 | -38.19 | $25.20 | 613 |
| 2023-01-10 | -38.19 | $25.20 | 6100 |
| 2023-01-09 | -65.97 | $24.80 | 3302 |
| 2023-01-06 | -52.78 | $24.99 | 3000 |
| 2023-01-05 | -61.11 | $24.87 | 3300 |
| 2023-01-04 | -73.61 | $24.69 | 3126 |
| 2023-01-03 | -77.78 | $24.63 | 1200 |
| 2022-12-30 | -90.97 | $24.44 | 10210 |
| 2022-12-29 | -100.00 | $24.40 | 17900 |
| 2022-12-28 | -60.98 | $25.00 | 14700 |
| 2022-12-27 | -39.84 | $25.26 | 400 |
| 2022-12-23 | -50.41 | $25.13 | 8600 |
| 2022-12-22 | -42.28 | $25.23 | 5800 |
| 2022-12-21 | -26.83 | $25.42 | 28000 |
| 2022-12-20 | -2.88 | $25.53 | 2200 |
| 2022-12-19 | -52.88 | $25.01 | 9045 |
| 2022-12-16 | -50.00 | $25.04 | 17300 |
| 2022-12-15 | -45.19 | $25.09 | 9100 |
| 2022-12-14 | -55.77 | $24.98 | 8500 |
| 2022-12-13 | -37.86 | $25.16 | 10100 |
| 2022-12-12 | -40.78 | $25.13 | 13820 |
| 2022-12-09 | -74.55 | $25.14 | 2100 |
| 2022-12-08 | -100.00 | $25.00 | 6300 |
| 2022-12-07 | -70.91 | $25.16 | 2719 |
| 2022-12-06 | -45.45 | $25.30 | 1811 |
| 2022-12-05 | -100.00 | $25.00 | 56000 |
| 2022-12-02 | -10.91 | $25.49 | 200 |
| 2022-12-01 | -36.36 | $25.35 | 3000 |
| 2022-11-30 | -5.45 | $25.52 | 424 |
| 2022-11-29 | -30.91 | $25.38 | 18000 |
| 2022-11-28 | -16.36 | $25.46 | 8027 |
| 2022-11-25 | -9.09 | $25.50 | 5000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.93
2026-07-17
Close Price
$25.46
Vol: 6800Average Directional Index - Detailed Analysis
Minimum
5.16
Average
22.57
Maximum
55.78
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.93 | $25.46 | 6800 |
| 2026-07-16 | 8.25 | $25.51 | 4245 |
| 2026-07-15 | 8.47 | $25.56 | 8501 |
| 2026-07-14 | 8.70 | $25.62 | 3530 |
| 2026-07-13 | 8.72 | $25.58 | 7233 |
| 2026-07-10 | 8.77 | $25.51 | 2200 |
| 2026-07-09 | 9.06 | $25.45 | 5200 |
| 2026-07-08 | 9.40 | $25.34 | 7200 |
| 2026-07-07 | 9.87 | $25.52 | 7900 |
| 2026-07-06 | 10.22 | $25.55 | 7740 |
| 2026-07-02 | 10.32 | $25.74 | 4900 |
| 2026-07-01 | 10.57 | $25.72 | 5200 |
| 2026-06-30 | 10.63 | $25.70 | 5000 |
| 2026-06-29 | 10.69 | $25.69 | 12905 |
| 2026-06-26 | 10.83 | $25.62 | 7000 |
| 2026-06-25 | 11.15 | $25.68 | 7535 |
| 2026-06-24 | 11.37 | $25.75 | 18830 |
| 2026-06-23 | 11.60 | $25.59 | 5539 |
| 2026-06-22 | 11.54 | $25.56 | 20700 |
| 2026-06-18 | 11.48 | $26.11 | 600 |
| 2026-06-17 | 11.72 | $25.58 | 7713 |
| 2026-06-16 | 11.16 | $25.98 | 6930 |
| 2026-06-15 | 10.65 | $25.81 | 15800 |
| 2026-06-12 | 10.12 | $26.26 | 2500 |
| 2026-06-11 | 10.13 | $25.75 | 7000 |
| 2026-06-10 | 10.15 | $26.43 | 3100 |
| 2026-06-09 | 10.28 | $26.44 | 2300 |
| 2026-06-08 | 10.42 | $26.27 | 12000 |
| 2026-06-05 | 10.57 | $25.99 | 7115 |
| 2026-06-04 | 10.63 | $25.67 | 13900 |
| 2026-06-03 | 10.50 | $25.93 | 4247 |
| 2026-06-02 | 10.57 | $25.83 | 5400 |
| 2026-06-01 | 10.48 | $25.80 | 4344 |
| 2026-05-29 | 10.40 | $25.85 | 10300 |
| 2026-05-28 | 10.48 | $25.55 | 17300 |
| 2026-05-27 | 10.55 | $25.66 | 2000 |
| 2026-05-26 | 10.95 | $25.94 | 14800 |
| 2026-05-22 | 11.37 | $25.50 | 14100 |
| 2026-05-21 | 11.55 | $25.65 | 4200 |
| 2026-05-20 | 12.05 | $25.72 | 3300 |
| 2026-05-19 | 12.44 | $25.50 | 4201 |
| 2026-05-18 | 12.49 | $25.54 | 8147 |
| 2026-05-15 | 12.53 | $25.50 | 8518 |
| 2026-05-14 | 12.58 | $25.72 | 2316 |
| 2026-05-13 | 12.64 | $25.48 | 3200 |
| 2026-05-12 | 12.45 | $25.65 | 4500 |
| 2026-05-11 | 12.53 | $25.61 | 3223 |
| 2026-05-08 | 12.72 | $25.71 | 11200 |
| 2026-05-07 | 12.89 | $25.85 | 14600 |
| 2026-05-06 | 13.55 | $25.55 | 20100 |
| 2026-05-05 | 13.98 | $25.62 | 18713 |
| 2026-05-04 | 14.44 | $25.32 | 27500 |
| 2026-05-01 | 14.23 | $25.10 | 17525 |
| 2026-04-30 | 14.36 | $25.44 | 16300 |
| 2026-04-29 | 14.32 | $25.20 | 13038 |
| 2026-04-28 | 14.10 | $25.34 | 18104 |
| 2026-04-27 | 14.11 | $25.69 | 27400 |
| 2026-04-24 | 14.58 | $25.96 | 17517 |
| 2026-04-23 | 14.95 | $26.08 | 24047 |
| 2026-04-22 | 15.33 | $26.30 | 8744 |
| 2026-04-21 | 15.81 | $26.59 | 2408 |
| 2026-04-20 | 15.42 | $26.21 | 2100 |
| 2026-04-17 | 15.35 | $26.26 | 3600 |
| 2026-04-16 | 15.28 | $26.56 | 12600 |
| 2026-04-15 | 14.97 | $26.70 | 5333 |
| 2026-04-14 | 14.86 | $26.30 | 1500 |
| 2026-04-13 | 15.03 | $26.50 | 1700 |
| 2026-04-10 | 14.83 | $26.12 | 6612 |
| 2026-04-09 | 14.68 | $26.18 | 2141 |
| 2026-04-08 | 14.90 | $26.14 | 3329 |
| 2026-04-07 | 15.14 | $26.15 | 12000 |
| 2026-04-06 | 15.52 | $26.11 | 5612 |
| 2026-04-02 | 15.61 | $26.18 | 3509 |
| 2026-04-01 | 15.68 | $26.19 | 11804 |
| 2026-03-31 | 15.76 | $25.94 | 11800 |
| 2026-03-30 | 16.27 | $26.12 | 2100 |
| 2026-03-27 | 16.81 | $25.88 | 3800 |
| 2026-03-26 | 16.86 | $26.25 | 1100 |
| 2026-03-25 | 17.47 | $26.50 | 12600 |
| 2026-03-24 | 18.12 | $25.81 | 14717 |
| 2026-03-23 | 18.30 | $26.20 | 7117 |
| 2026-03-20 | 19.13 | $26.70 | 3300 |
| 2026-03-19 | 19.80 | $26.34 | 3216 |
| 2026-03-18 | 20.51 | $26.05 | 14903 |
| 2026-03-17 | 21.26 | $26.22 | 4532 |
| 2026-03-16 | 21.79 | $26.18 | 8300 |
| 2026-03-13 | 21.75 | $26.46 | 8045 |
| 2026-03-12 | 22.10 | $26.66 | 11747 |
| 2026-03-11 | 22.46 | $27.38 | 3626 |
| 2026-03-10 | 22.87 | $27.33 | 4900 |
| 2026-03-09 | 23.30 | $27.13 | 4341 |
| 2026-03-06 | 23.71 | $27.30 | 11004 |
| 2026-03-05 | 24.20 | $27.18 | 3609 |
| 2026-03-04 | 24.34 | $27.09 | 8600 |
| 2026-03-03 | 24.48 | $27.36 | 6800 |
| 2026-03-02 | 24.57 | $27.53 | 8800 |
| 2026-02-27 | 23.84 | $27.29 | 6000 |
| 2026-02-26 | 23.08 | $27.16 | 11500 |
| 2026-02-25 | 22.27 | $27.52 | 8400 |
| 2026-02-24 | 20.62 | $27.48 | 7300 |
| 2026-02-23 | 18.88 | $27.35 | 2932 |
| 2026-02-20 | 17.15 | $27.40 | 5200 |
| 2026-02-19 | 15.48 | $27.10 | 16700 |
| 2026-02-18 | 13.71 | $27.01 | 39329 |
| 2026-02-17 | 11.85 | $26.48 | 5300 |
| 2026-02-13 | 11.26 | $26.70 | 10419 |
| 2026-02-12 | 10.42 | $26.58 | 8400 |
| 2026-02-11 | 10.33 | $26.20 | 1900 |
| 2026-02-10 | 10.46 | $26.45 | 5200 |
| 2026-02-09 | 10.79 | $26.20 | 13100 |
| 2026-02-06 | 11.13 | $26.26 | 10847 |
| 2026-02-05 | 10.88 | $26.73 | 14200 |
| 2026-02-04 | 10.61 | $26.20 | 20312 |
| 2026-02-03 | 11.05 | $26.15 | 17500 |
| 2026-02-02 | 10.91 | $26.25 | 8900 |
| 2026-01-30 | 10.60 | $26.14 | 9932 |
| 2026-01-29 | 10.27 | $26.27 | 5800 |
| 2026-01-28 | 10.26 | $26.12 | 13744 |
| 2026-01-27 | 10.25 | $26.14 | 3000 |
| 2026-01-26 | 10.40 | $26.32 | 9200 |
| 2026-01-23 | 10.65 | $26.36 | 7000 |
| 2026-01-22 | 10.63 | $26.10 | 12600 |
| 2026-01-21 | 10.50 | $26.12 | 19802 |
| 2026-01-20 | 10.37 | $26.38 | 18340 |
| 2026-01-16 | 9.92 | $26.39 | 7000 |
| 2026-01-15 | 10.18 | $26.39 | 9934 |
| 2026-01-14 | 10.45 | $26.02 | 1900 |
| 2026-01-13 | 10.22 | $26.23 | 4039 |
| 2026-01-12 | 9.98 | $25.90 | 22200 |
| 2026-01-09 | 9.59 | $26.00 | 17300 |
| 2026-01-08 | 9.19 | $26.02 | 6346 |
| 2026-01-07 | 9.45 | $26.18 | 14429 |
| 2026-01-06 | 9.84 | $26.18 | 4102 |
| 2026-01-05 | 10.14 | $26.07 | 6400 |
| 2026-01-02 | 10.66 | $25.96 | 1910 |
| 2025-12-31 | 10.55 | $26.18 | 18600 |
| 2025-12-30 | 10.44 | $25.81 | 15932 |
| 2025-12-29 | 10.97 | $26.09 | 7429 |
| 2025-12-26 | 11.06 | $25.89 | 3202 |
| 2025-12-24 | 11.18 | $25.80 | 7601 |
| 2025-12-23 | 11.33 | $25.71 | 6702 |
| 2025-12-22 | 11.74 | $25.98 | 19803 |
| 2025-12-19 | 11.34 | $25.99 | 12033 |
| 2025-12-18 | 10.92 | $26.00 | 39600 |
| 2025-12-17 | 10.47 | $25.30 | 8400 |
| 2025-12-16 | 10.15 | $25.35 | 9500 |
| 2025-12-15 | 9.82 | $25.25 | 4626 |
| 2025-12-12 | 9.86 | $25.27 | 8500 |
| 2025-12-11 | 9.91 | $25.37 | 3700 |
| 2025-12-10 | 10.29 | $25.14 | 9500 |
| 2025-12-09 | 10.68 | $25.36 | 14100 |
| 2025-12-08 | 11.09 | $25.12 | 9500 |
| 2025-12-05 | 11.51 | $25.41 | 10523 |
| 2025-12-04 | 11.49 | $25.25 | 21700 |
| 2025-12-03 | 11.94 | $25.17 | 23211 |
| 2025-12-02 | 12.53 | $24.98 | 14300 |
| 2025-12-01 | 12.44 | $24.99 | 10044 |
| 2025-11-28 | 12.34 | $24.99 | 2000 |
| 2025-11-26 | 12.51 | $24.98 | 8931 |
| 2025-11-25 | 12.87 | $24.95 | 12300 |
| 2025-11-24 | 13.15 | $24.81 | 9100 |
| 2025-11-21 | 13.08 | $24.70 | 22500 |
| 2025-11-20 | 12.47 | $24.68 | 21100 |
| 2025-11-19 | 11.95 | $24.71 | 9700 |
| 2025-11-18 | 11.71 | $24.71 | 14014 |
| 2025-11-17 | 11.46 | $24.71 | 12100 |
| 2025-11-14 | 11.51 | $24.73 | 20800 |
| 2025-11-13 | 11.56 | $24.91 | 15240 |
| 2025-11-12 | 11.79 | $24.85 | 5804 |
| 2025-11-11 | 12.24 | $24.87 | 22914 |
| 2025-11-10 | 12.70 | $24.65 | 29800 |
| 2025-11-07 | 12.81 | $24.70 | 50400 |
| 2025-11-06 | 12.97 | $24.90 | 7500 |
| 2025-11-05 | 13.57 | $24.96 | 20111 |
| 2025-11-04 | 13.83 | $24.96 | 14215 |
| 2025-11-03 | 14.12 | $25.15 | 23600 |
| 2025-10-31 | 14.79 | $25.09 | 24527 |
| 2025-10-30 | 15.30 | $24.73 | 15800 |
| 2025-10-29 | 14.87 | $24.74 | 23447 |
| 2025-10-28 | 14.27 | $24.71 | 25142 |
| 2025-10-27 | 13.64 | $24.79 | 37840 |
| 2025-10-24 | 13.34 | $24.96 | 11000 |
| 2025-10-23 | 13.44 | $24.88 | 8618 |
| 2025-10-22 | 13.22 | $24.80 | 41810 |
| 2025-10-21 | 13.00 | $25.06 | 3036 |
| 2025-10-20 | 13.40 | $25.00 | 1431 |
| 2025-10-17 | 13.82 | $24.93 | 10321 |
| 2025-10-16 | 14.26 | $25.16 | 9133 |
| 2025-10-15 | 14.46 | $25.02 | 6414 |
| 2025-10-14 | 15.05 | $25.18 | 14400 |
| 2025-10-13 | 15.53 | $25.05 | 8100 |
| 2025-10-10 | 16.20 | $24.94 | 13400 |
| 2025-10-09 | 16.97 | $25.04 | 7500 |
| 2025-10-08 | 17.61 | $25.05 | 3400 |
| 2025-10-07 | 18.28 | $25.04 | 5547 |
| 2025-10-06 | 19.02 | $25.01 | 8100 |
| 2025-10-03 | 19.80 | $25.11 | 4334 |
| 2025-10-02 | 20.24 | $25.19 | 20127 |
| 2025-10-01 | 20.68 | $25.07 | 16800 |
| 2025-09-30 | 21.39 | $25.08 | 6900 |
| 2025-09-29 | 21.96 | $24.93 | 27100 |
| 2025-09-26 | 22.56 | $25.05 | 9500 |
| 2025-09-25 | 22.54 | $24.99 | 5333 |
| 2025-09-24 | 22.58 | $24.94 | 13303 |
| 2025-09-23 | 22.62 | $25.00 | 4723 |
| 2025-09-22 | 22.51 | $25.04 | 14818 |
| 2025-09-19 | 22.40 | $24.95 | 9400 |
| 2025-09-18 | 22.49 | $25.00 | 5244 |
| 2025-09-17 | 22.56 | $25.05 | 8900 |
| 2025-09-16 | 22.25 | $25.05 | 3942 |
| 2025-09-15 | 21.97 | $25.11 | 12800 |
| 2025-09-12 | 21.68 | $24.96 | 8100 |
| 2025-09-11 | 21.36 | $24.91 | 28524 |
| 2025-09-10 | 21.04 | $25.20 | 19200 |
| 2025-09-09 | 19.96 | $25.00 | 27744 |
| 2025-09-08 | 18.97 | $24.66 | 14700 |
| 2025-09-05 | 18.45 | $24.53 | 22300 |
| 2025-09-04 | 18.14 | $24.39 | 13900 |
| 2025-09-03 | 18.15 | $24.33 | 18445 |
| 2025-09-02 | 18.13 | $24.34 | 16800 |
| 2025-08-29 | 18.59 | $24.22 | 11536 |
| 2025-08-28 | 19.24 | $24.22 | 24228 |
| 2025-08-27 | 19.66 | $24.59 | 3800 |
| 2025-08-26 | 19.62 | $24.69 | 18147 |
| 2025-08-25 | 19.78 | $24.41 | 6939 |
| 2025-08-22 | 20.34 | $24.43 | 9500 |
| 2025-08-21 | 20.83 | $24.49 | 12641 |
| 2025-08-20 | 20.98 | $24.70 | 23208 |
| 2025-08-19 | 21.15 | $24.27 | 26800 |
| 2025-08-18 | 22.02 | $24.22 | 4100 |
| 2025-08-15 | 22.71 | $24.15 | 12726 |
| 2025-08-14 | 23.57 | $24.22 | 13229 |
| 2025-08-13 | 24.19 | $24.28 | 5540 |
| 2025-08-12 | 24.87 | $24.17 | 9435 |
| 2025-08-11 | 25.89 | $24.12 | 12624 |
| 2025-08-08 | 26.96 | $24.13 | 7900 |
| 2025-08-07 | 27.86 | $24.17 | 16044 |
| 2025-08-06 | 28.81 | $24.14 | 11700 |
| 2025-08-05 | 29.81 | $24.23 | 8100 |
| 2025-08-04 | 30.68 | $24.31 | 8100 |
| 2025-08-01 | 31.60 | $24.15 | 12900 |
| 2025-07-31 | 32.67 | $24.00 | 47700 |
| 2025-07-30 | 33.79 | $24.48 | 4679 |
| 2025-07-29 | 34.05 | $24.52 | 38900 |
| 2025-07-28 | 34.32 | $24.64 | 9117 |
| 2025-07-25 | 34.28 | $24.80 | 8800 |
| 2025-07-24 | 34.23 | $24.65 | 6437 |
| 2025-07-23 | 34.44 | $24.93 | 2000 |
| 2025-07-22 | 34.08 | $24.94 | 6500 |
| 2025-07-21 | 33.76 | $24.75 | 3900 |
| 2025-07-18 | 33.42 | $24.55 | 7922 |
| 2025-07-17 | 34.69 | $24.53 | 16342 |
| 2025-07-16 | 36.03 | $24.73 | 26146 |
| 2025-07-15 | 36.62 | $24.72 | 6417 |
| 2025-07-14 | 37.42 | $24.94 | 7500 |
| 2025-07-11 | 37.89 | $25.00 | 5904 |
| 2025-07-10 | 38.40 | $24.88 | 5934 |
| 2025-07-09 | 38.60 | $24.84 | 9000 |
| 2025-07-08 | 38.82 | $24.78 | 2422 |
| 2025-07-07 | 38.89 | $24.79 | 3131 |
| 2025-07-03 | 38.83 | $24.74 | 1000 |
| 2025-07-02 | 38.98 | $24.82 | 8122 |
| 2025-07-01 | 39.14 | $25.05 | 7031 |
| 2025-06-30 | 39.31 | $24.62 | 11500 |
| 2025-06-27 | 39.48 | $24.64 | 13000 |
| 2025-06-26 | 39.96 | $24.84 | 15806 |
| 2025-06-25 | 40.47 | $24.89 | 11033 |
| 2025-06-24 | 39.62 | $24.89 | 3400 |
| 2025-06-23 | 39.05 | $24.87 | 6200 |
| 2025-06-20 | 38.29 | $24.90 | 3400 |
| 2025-06-18 | 37.34 | $24.95 | 3900 |
| 2025-06-17 | 36.35 | $24.95 | 7700 |
| 2025-06-16 | 35.30 | $24.95 | 7718 |
| 2025-06-13 | 34.19 | $24.73 | 20649 |
| 2025-06-12 | 33.14 | $24.85 | 7900 |
| 2025-06-11 | 32.01 | $24.59 | 5000 |
| 2025-06-10 | 31.04 | $24.75 | 6500 |
| 2025-06-09 | 30.03 | $24.80 | 5100 |
| 2025-06-06 | 28.48 | $24.63 | 12633 |
| 2025-06-05 | 26.93 | $24.99 | 43500 |
| 2025-06-04 | 25.30 | $24.24 | 1816 |
| 2025-06-03 | 24.58 | $24.17 | 9300 |
| 2025-06-02 | 23.89 | $24.20 | 10131 |
| 2025-05-30 | 23.17 | $24.24 | 3800 |
| 2025-05-29 | 22.17 | $23.97 | 10418 |
| 2025-05-28 | 21.18 | $24.13 | 11904 |
| 2025-05-27 | 19.93 | $24.14 | 7800 |
| 2025-05-23 | 19.03 | $24.05 | 5600 |
| 2025-05-22 | 18.09 | $24.00 | 10338 |
| 2025-05-21 | 18.02 | $24.20 | 20900 |
| 2025-05-20 | 17.52 | $24.14 | 9000 |
| 2025-05-19 | 17.22 | $24.20 | 20000 |
| 2025-05-16 | 16.89 | $24.05 | 8301 |
| 2025-05-15 | 17.56 | $23.97 | 7048 |
| 2025-05-14 | 18.48 | $23.92 | 13637 |
| 2025-05-13 | 19.45 | $23.90 | 17000 |
| 2025-05-12 | 20.21 | $23.97 | 7200 |
| 2025-05-09 | 21.26 | $24.00 | 3700 |
| 2025-05-08 | 22.06 | $23.90 | 12200 |
| 2025-05-07 | 22.90 | $24.01 | 13700 |
| 2025-05-06 | 23.92 | $24.04 | 32500 |
| 2025-05-05 | 25.02 | $24.00 | 5232 |
| 2025-05-02 | 25.20 | $24.00 | 11119 |
| 2025-05-01 | 25.39 | $23.98 | 12100 |
| 2025-04-30 | 25.69 | $23.98 | 20400 |
| 2025-04-29 | 26.01 | $23.99 | 6918 |
| 2025-04-28 | 26.35 | $24.09 | 19400 |
| 2025-04-25 | 26.70 | $23.90 | 9800 |
| 2025-04-24 | 26.87 | $23.80 | 14800 |
| 2025-04-23 | 26.87 | $23.79 | 16444 |
| 2025-04-22 | 27.04 | $23.73 | 12100 |
| 2025-04-21 | 26.55 | $23.59 | 28343 |
| 2025-04-17 | 26.03 | $23.79 | 36200 |
| 2025-04-16 | 25.26 | $23.78 | 10243 |
| 2025-04-15 | 24.54 | $23.89 | 12604 |
| 2025-04-14 | 23.86 | $23.81 | 19322 |
| 2025-04-11 | 22.72 | $23.77 | 34900 |
| 2025-04-10 | 21.53 | $23.65 | 20300 |
| 2025-04-09 | 20.74 | $24.00 | 51600 |
| 2025-04-08 | 19.91 | $24.30 | 10700 |
| 2025-04-07 | 20.40 | $24.55 | 20833 |
| 2025-04-04 | 21.04 | $24.81 | 25000 |
| 2025-04-03 | 21.28 | $25.08 | 10200 |
| 2025-04-02 | 20.75 | $25.05 | 6232 |
| 2025-04-01 | 20.67 | $25.10 | 48000 |
| 2025-03-31 | 20.58 | $25.35 | 3300 |
| 2025-03-28 | 20.43 | $25.15 | 700 |
| 2025-03-27 | 20.66 | $25.15 | 6110 |
| 2025-03-26 | 20.90 | $25.20 | 7100 |
| 2025-03-25 | 21.04 | $25.20 | 5700 |
| 2025-03-24 | 21.53 | $25.19 | 8735 |
| 2025-03-21 | 21.78 | $25.27 | 5800 |
| 2025-03-20 | 21.56 | $25.34 | 3600 |
| 2025-03-19 | 21.35 | $25.09 | 7003 |
| 2025-03-18 | 21.75 | $25.07 | 5300 |
| 2025-03-17 | 22.63 | $25.07 | 4501 |
| 2025-03-14 | 23.55 | $25.05 | 5607 |
| 2025-03-13 | 24.73 | $25.08 | 17200 |
| 2025-03-12 | 25.84 | $25.38 | 5907 |
| 2025-03-11 | 26.36 | $25.30 | 6800 |
| 2025-03-10 | 27.05 | $25.33 | 7300 |
| 2025-03-07 | 27.72 | $25.53 | 10600 |
| 2025-03-06 | 28.42 | $25.33 | 16845 |
| 2025-03-05 | 29.58 | $25.45 | 16124 |
| 2025-03-04 | 30.22 | $25.58 | 7300 |
| 2025-03-03 | 29.99 | $25.77 | 4421 |
| 2025-02-28 | 29.75 | $25.59 | 6820 |
| 2025-02-27 | 29.56 | $25.56 | 26518 |
| 2025-02-26 | 29.35 | $25.52 | 700 |
| 2025-02-25 | 28.73 | $25.50 | 8600 |
| 2025-02-24 | 27.88 | $25.35 | 10400 |
| 2025-02-21 | 27.76 | $25.45 | 1700 |
| 2025-02-20 | 27.30 | $25.50 | 7200 |
| 2025-02-19 | 26.81 | $25.35 | 10600 |
| 2025-02-18 | 26.50 | $25.25 | 3812 |
| 2025-02-14 | 26.17 | $25.38 | 10345 |
| 2025-02-13 | 25.85 | $25.31 | 11902 |
| 2025-02-12 | 25.53 | $25.17 | 17831 |
| 2025-02-11 | 26.13 | $25.35 | 3533 |
| 2025-02-10 | 26.01 | $25.43 | 7040 |
| 2025-02-07 | 25.84 | $25.45 | 2700 |
| 2025-02-06 | 26.20 | $25.45 | 21200 |
| 2025-02-05 | 26.58 | $25.67 | 10100 |
| 2025-02-04 | 26.48 | $25.59 | 7228 |
| 2025-02-03 | 26.15 | $25.73 | 15025 |
| 2025-01-31 | 25.80 | $25.58 | 10900 |
| 2025-01-30 | 25.68 | $25.45 | 18700 |
| 2025-01-29 | 26.16 | $25.35 | 14829 |
| 2025-01-28 | 26.98 | $25.36 | 11145 |
| 2025-01-27 | 27.84 | $25.39 | 17830 |
| 2025-01-24 | 28.51 | $25.35 | 9100 |
| 2025-01-23 | 28.98 | $25.36 | 18800 |
| 2025-01-22 | 29.48 | $25.39 | 23500 |
| 2025-01-21 | 29.60 | $25.43 | 13200 |
| 2025-01-17 | 29.53 | $25.44 | 12900 |
| 2025-01-16 | 29.45 | $25.40 | 42010 |
| 2025-01-15 | 29.37 | $25.66 | 13000 |
| 2025-01-14 | 28.85 | $25.52 | 1914 |
| 2025-01-13 | 28.65 | $25.43 | 13915 |
| 2025-01-10 | 28.45 | $25.49 | 34239 |
| 2025-01-08 | 28.11 | $25.79 | 66300 |
| 2025-01-07 | 27.30 | $25.87 | 20100 |
| 2025-01-06 | 26.47 | $25.48 | 5900 |
| 2025-01-03 | 26.17 | $25.56 | 14405 |
| 2025-01-02 | 25.73 | $25.55 | 14540 |
| 2024-12-31 | 25.27 | $25.59 | 30504 |
| 2024-12-30 | 24.78 | $25.46 | 30129 |
| 2024-12-27 | 24.47 | $25.66 | 15138 |
| 2024-12-26 | 24.30 | $25.63 | 16905 |
| 2024-12-24 | 24.17 | $25.33 | 32800 |
| 2024-12-23 | 24.28 | $25.11 | 10100 |
| 2024-12-20 | 25.28 | $25.15 | 2723 |
| 2024-12-19 | 26.41 | $25.06 | 18600 |
| 2024-12-18 | 27.68 | $25.07 | 11605 |
| 2024-12-17 | 28.44 | $25.19 | 15924 |
| 2024-12-16 | 28.86 | $25.33 | 9900 |
| 2024-12-13 | 29.33 | $25.40 | 15329 |
| 2024-12-12 | 29.48 | $25.36 | 8402 |
| 2024-12-11 | 29.91 | $25.46 | 6800 |
| 2024-12-10 | 29.74 | $25.40 | 19200 |
| 2024-12-09 | 29.55 | $25.60 | 14900 |
| 2024-12-06 | 28.97 | $25.58 | 423 |
| 2024-12-05 | 28.71 | $25.60 | 5700 |
| 2024-12-04 | 28.31 | $25.56 | 7117 |
| 2024-12-03 | 27.73 | $25.65 | 14630 |
| 2024-12-02 | 27.13 | $25.77 | 5300 |
| 2024-11-29 | 26.30 | $25.71 | 8700 |
| 2024-11-27 | 25.43 | $25.60 | 27817 |
| 2024-11-26 | 24.95 | $25.29 | 15845 |
| 2024-11-25 | 24.73 | $25.14 | 33500 |
| 2024-11-22 | 24.50 | $25.10 | 10618 |
| 2024-11-21 | 24.90 | $25.32 | 7937 |
| 2024-11-20 | 24.97 | $25.30 | 15100 |
| 2024-11-19 | 25.11 | $25.11 | 19548 |
| 2024-11-18 | 25.56 | $25.16 | 10700 |
| 2024-11-15 | 25.79 | $25.15 | 1800 |
| 2024-11-14 | 25.67 | $25.23 | 17806 |
| 2024-11-13 | 25.55 | $25.07 | 11400 |
| 2024-11-12 | 25.65 | $25.16 | 5500 |
| 2024-11-11 | 25.75 | $25.11 | 16305 |
| 2024-11-08 | 25.86 | $25.12 | 1600 |
| 2024-11-07 | 26.35 | $24.93 | 8603 |
| 2024-11-06 | 26.87 | $25.02 | 9127 |
| 2024-11-05 | 27.70 | $25.16 | 10210 |
| 2024-11-04 | 27.85 | $25.18 | 12500 |
| 2024-11-01 | 28.00 | $24.98 | 3300 |
| 2024-10-31 | 28.46 | $24.88 | 11249 |
| 2024-10-30 | 28.94 | $25.01 | 16300 |
| 2024-10-29 | 29.52 | $24.72 | 4500 |
| 2024-10-28 | 30.67 | $24.73 | 7700 |
| 2024-10-25 | 31.82 | $24.73 | 5200 |
| 2024-10-24 | 33.03 | $24.61 | 31527 |
| 2024-10-23 | 34.31 | $25.05 | 13518 |
| 2024-10-22 | 34.17 | $25.32 | 5304 |
| 2024-10-21 | 33.26 | $25.29 | 8000 |
| 2024-10-18 | 32.64 | $25.22 | 6520 |
| 2024-10-17 | 31.73 | $25.05 | 15343 |
| 2024-10-16 | 31.27 | $25.03 | 7919 |
| 2024-10-15 | 31.12 | $25.07 | 5600 |
| 2024-10-14 | 31.13 | $25.08 | 24100 |
| 2024-10-11 | 30.86 | $25.14 | 5003 |
| 2024-10-10 | 30.21 | $25.20 | 21700 |
| 2024-10-09 | 29.57 | $25.34 | 7200 |
| 2024-10-08 | 28.32 | $25.40 | 23303 |
| 2024-10-07 | 27.25 | $25.19 | 10307 |
| 2024-10-04 | 26.34 | $25.28 | 7526 |
| 2024-10-03 | 25.37 | $25.25 | 16800 |
| 2024-10-02 | 23.95 | $25.31 | 15749 |
| 2024-10-01 | 22.09 | $25.21 | 62232 |
| 2024-09-30 | 20.13 | $25.57 | 25200 |
| 2024-09-27 | 18.99 | $25.19 | 9000 |
| 2024-09-26 | 17.68 | $25.40 | 3800 |
| 2024-09-25 | 16.91 | $25.19 | 17612 |
| 2024-09-24 | 16.20 | $25.23 | 4300 |
| 2024-09-23 | 15.89 | $25.14 | 11200 |
| 2024-09-20 | 15.60 | $25.15 | 6812 |
| 2024-09-19 | 15.05 | $25.20 | 11300 |
| 2024-09-18 | 14.30 | $25.10 | 17320 |
| 2024-09-17 | 13.86 | $25.21 | 12100 |
| 2024-09-16 | 13.39 | $25.11 | 17500 |
| 2024-09-13 | 13.24 | $25.10 | 5100 |
| 2024-09-12 | 13.08 | $25.07 | 19000 |
| 2024-09-11 | 12.75 | $25.05 | 9436 |
| 2024-09-10 | 12.63 | $25.03 | 3800 |
| 2024-09-09 | 12.40 | $25.07 | 7800 |
| 2024-09-06 | 12.16 | $24.99 | 10300 |
| 2024-09-05 | 12.07 | $25.01 | 17524 |
| 2024-09-04 | 11.98 | $25.08 | 23920 |
| 2024-09-03 | 11.53 | $25.04 | 12800 |
| 2024-08-30 | 11.27 | $25.05 | 18000 |
| 2024-08-29 | 10.86 | $25.25 | 7306 |
| 2024-08-28 | 9.93 | $25.31 | 9000 |
| 2024-08-27 | 9.20 | $25.07 | 7200 |
| 2024-08-26 | 8.74 | $25.07 | 19700 |
| 2024-08-23 | 8.12 | $25.04 | 14700 |
| 2024-08-22 | 7.47 | $25.23 | 26000 |
| 2024-08-21 | 6.83 | $24.97 | 5915 |
| 2024-08-20 | 6.98 | $24.97 | 13100 |
| 2024-08-19 | 7.09 | $25.00 | 13430 |
| 2024-08-16 | 7.36 | $24.86 | 20900 |
| 2024-08-15 | 7.44 | $24.72 | 21429 |
| 2024-08-14 | 7.54 | $24.90 | 12044 |
| 2024-08-13 | 7.64 | $24.90 | 16622 |
| 2024-08-12 | 8.02 | $24.90 | 17309 |
| 2024-08-09 | 8.42 | $24.94 | 9700 |
| 2024-08-08 | 8.60 | $24.92 | 14827 |
| 2024-08-07 | 8.79 | $24.80 | 6500 |
| 2024-08-06 | 9.00 | $24.61 | 21500 |
| 2024-08-05 | 9.21 | $24.64 | 29321 |
| 2024-08-02 | 9.58 | $24.83 | 26900 |
| 2024-08-01 | 9.88 | $24.88 | 34348 |
| 2024-07-31 | 9.94 | $24.82 | 14500 |
| 2024-07-30 | 9.89 | $24.82 | 11500 |
| 2024-07-29 | 10.24 | $24.76 | 20107 |
| 2024-07-26 | 10.47 | $24.90 | 8000 |
| 2024-07-25 | 10.62 | $24.79 | 75310 |
| 2024-07-24 | 10.78 | $24.85 | 24200 |
| 2024-07-23 | 10.73 | $24.78 | 4747 |
| 2024-07-22 | 10.82 | $24.71 | 27418 |
| 2024-07-19 | 10.91 | $24.50 | 23619 |
| 2024-07-18 | 11.01 | $24.74 | 48300 |
| 2024-07-17 | 11.13 | $24.83 | 42600 |
| 2024-07-16 | 11.03 | $24.81 | 13303 |
| 2024-07-15 | 10.88 | $24.76 | 11047 |
| 2024-07-12 | 10.96 | $24.82 | 2142 |
| 2024-07-11 | 10.74 | $24.76 | 16400 |
| 2024-07-10 | 10.55 | $24.68 | 7438 |
| 2024-07-09 | 10.71 | $24.62 | 5100 |
| 2024-07-08 | 11.21 | $24.56 | 12400 |
| 2024-07-05 | 11.80 | $24.62 | 9141 |
| 2024-07-03 | 12.41 | $24.56 | 4626 |
| 2024-07-02 | 12.98 | $24.54 | 14822 |
| 2024-07-01 | 13.57 | $24.46 | 24112 |
| 2024-06-28 | 14.27 | $24.70 | 17815 |
| 2024-06-27 | 14.07 | $24.70 | 16045 |
| 2024-06-26 | 14.00 | $24.67 | 16200 |
| 2024-06-25 | 14.18 | $24.58 | 15845 |
| 2024-06-24 | 14.25 | $24.52 | 34129 |
| 2024-06-21 | 14.31 | $24.41 | 10200 |
| 2024-06-20 | 15.00 | $24.44 | 14447 |
| 2024-06-18 | 15.64 | $24.49 | 15400 |
| 2024-06-17 | 16.32 | $24.38 | 18107 |
| 2024-06-14 | 16.86 | $24.42 | 12000 |
| 2024-06-13 | 17.54 | $24.48 | 16200 |
| 2024-06-12 | 18.30 | $24.50 | 20142 |
| 2024-06-11 | 19.10 | $24.30 | 16323 |
| 2024-06-10 | 19.63 | $24.29 | 16700 |
| 2024-06-07 | 20.33 | $24.20 | 10423 |
| 2024-06-06 | 20.43 | $24.31 | 32500 |
| 2024-06-05 | 20.89 | $24.48 | 11900 |
| 2024-06-04 | 21.77 | $24.45 | 12244 |
| 2024-06-03 | 22.71 | $24.28 | 10900 |
| 2024-05-31 | 23.01 | $24.28 | 6700 |
| 2024-05-30 | 23.10 | $24.13 | 24800 |
| 2024-05-29 | 23.21 | $24.05 | 20300 |
| 2024-05-28 | 23.32 | $24.14 | 20107 |
| 2024-05-24 | 23.97 | $24.45 | 21003 |
| 2024-05-23 | 24.85 | $24.73 | 3926 |
| 2024-05-22 | 24.83 | $24.84 | 10129 |
| 2024-05-21 | 24.84 | $24.88 | 11700 |
| 2024-05-20 | 24.34 | $24.88 | 11534 |
| 2024-05-17 | 23.52 | $24.87 | 5100 |
| 2024-05-16 | 22.65 | $24.95 | 35047 |
| 2024-05-15 | 21.74 | $24.72 | 5400 |
| 2024-05-14 | 21.10 | $24.70 | 23400 |
| 2024-05-13 | 20.60 | $24.71 | 22106 |
| 2024-05-10 | 19.21 | $24.70 | 6404 |
| 2024-05-09 | 18.08 | $24.66 | 30644 |
| 2024-05-08 | 16.89 | $24.64 | 50800 |
| 2024-05-07 | 15.83 | $24.32 | 32700 |
| 2024-05-06 | 15.37 | $24.12 | 22200 |
| 2024-05-03 | 15.65 | $24.05 | 5200 |
| 2024-05-02 | 16.45 | $23.94 | 8700 |
| 2024-05-01 | 16.75 | $24.08 | 19716 |
| 2024-04-30 | 17.46 | $24.06 | 9608 |
| 2024-04-29 | 18.26 | $24.02 | 7646 |
| 2024-04-26 | 18.59 | $23.97 | 9301 |
| 2024-04-25 | 18.36 | $23.87 | 17600 |
| 2024-04-24 | 18.29 | $23.91 | 13700 |
| 2024-04-23 | 18.36 | $23.94 | 20800 |
| 2024-04-22 | 18.43 | $23.80 | 30244 |
| 2024-04-19 | 18.50 | $23.85 | 13300 |
| 2024-04-18 | 18.28 | $23.85 | 12000 |
| 2024-04-17 | 17.87 | $23.83 | 13700 |
| 2024-04-16 | 17.00 | $23.82 | 9500 |
| 2024-04-15 | 16.08 | $23.90 | 18317 |
| 2024-04-12 | 15.51 | $23.96 | 4800 |
| 2024-04-11 | 15.37 | $24.05 | 14227 |
| 2024-04-10 | 15.23 | $23.96 | 13500 |
| 2024-04-09 | 15.08 | $24.07 | 2919 |
| 2024-04-08 | 15.57 | $24.08 | 7842 |
| 2024-04-05 | 15.75 | $24.11 | 19300 |
| 2024-04-04 | 15.94 | $24.04 | 15800 |
| 2024-04-03 | 16.22 | $23.99 | 15742 |
| 2024-04-02 | 16.47 | $24.10 | 4738 |
| 2024-04-01 | 17.11 | $24.09 | 13014 |
| 2024-03-28 | 17.97 | $24.11 | 36000 |
| 2024-03-27 | 18.67 | $24.24 | 22400 |
| 2024-03-26 | 18.96 | $24.24 | 23400 |
| 2024-03-25 | 19.26 | $24.20 | 28501 |
| 2024-03-22 | 19.57 | $24.21 | 19905 |
| 2024-03-21 | 19.33 | $24.17 | 46500 |
| 2024-03-20 | 19.08 | $24.08 | 23400 |
| 2024-03-19 | 18.82 | $24.04 | 27126 |
| 2024-03-18 | 18.73 | $24.00 | 31100 |
| 2024-03-15 | 18.70 | $23.95 | 15900 |
| 2024-03-14 | 18.95 | $23.90 | 23400 |
| 2024-03-13 | 19.22 | $24.13 | 31700 |
| 2024-03-12 | 19.16 | $24.01 | 10132 |
| 2024-03-11 | 19.37 | $23.95 | 25233 |
| 2024-03-08 | 19.59 | $23.90 | 24233 |
| 2024-03-07 | 20.15 | $23.84 | 21908 |
| 2024-03-06 | 20.76 | $23.89 | 63900 |
| 2024-03-05 | 21.47 | $23.95 | 12400 |
| 2024-03-04 | 22.00 | $23.89 | 14147 |
| 2024-03-01 | 22.56 | $23.87 | 19300 |
| 2024-02-29 | 23.29 | $23.82 | 23622 |
| 2024-02-28 | 24.31 | $23.73 | 27539 |
| 2024-02-27 | 25.55 | $23.58 | 82500 |
| 2024-02-26 | 26.85 | $23.92 | 8631 |
| 2024-02-23 | 26.99 | $24.02 | 6800 |
| 2024-02-22 | 26.83 | $24.00 | 31600 |
| 2024-02-21 | 26.61 | $24.02 | 15746 |
| 2024-02-20 | 26.46 | $24.05 | 11004 |
| 2024-02-16 | 26.29 | $24.01 | 10800 |
| 2024-02-15 | 26.32 | $24.04 | 22615 |
| 2024-02-14 | 26.23 | $24.08 | 18614 |
| 2024-02-13 | 26.10 | $24.01 | 16426 |
| 2024-02-12 | 26.13 | $24.24 | 14012 |
| 2024-02-09 | 25.91 | $24.09 | 32300 |
| 2024-02-08 | 25.71 | $24.07 | 14300 |
| 2024-02-07 | 25.51 | $24.18 | 22329 |
| 2024-02-06 | 24.85 | $24.20 | 6400 |
| 2024-02-05 | 24.45 | $24.09 | 12700 |
| 2024-02-02 | 24.02 | $24.23 | 14800 |
| 2024-02-01 | 23.20 | $24.36 | 81116 |
| 2024-01-31 | 22.33 | $24.19 | 55000 |
| 2024-01-30 | 21.90 | $24.07 | 26500 |
| 2024-01-29 | 21.86 | $23.97 | 9900 |
| 2024-01-26 | 22.00 | $23.89 | 18400 |
| 2024-01-25 | 22.27 | $23.90 | 28012 |
| 2024-01-24 | 22.64 | $23.70 | 11500 |
| 2024-01-23 | 23.31 | $23.62 | 43900 |
| 2024-01-22 | 24.01 | $23.80 | 41000 |
| 2024-01-19 | 24.53 | $23.69 | 22600 |
| 2024-01-18 | 25.53 | $23.65 | 43315 |
| 2024-01-17 | 26.58 | $23.78 | 9902 |
| 2024-01-16 | 26.75 | $23.81 | 13500 |
| 2024-01-12 | 26.90 | $23.97 | 16100 |
| 2024-01-11 | 26.66 | $23.86 | 15013 |
| 2024-01-10 | 26.55 | $23.90 | 36600 |
| 2024-01-09 | 26.16 | $23.90 | 30900 |
| 2024-01-08 | 25.98 | $23.91 | 22300 |
| 2024-01-05 | 25.49 | $23.86 | 15400 |
| 2024-01-04 | 25.04 | $23.88 | 16213 |
| 2024-01-03 | 24.57 | $23.89 | 54213 |
| 2024-01-02 | 24.13 | $23.78 | 36600 |
| 2023-12-29 | 23.79 | $23.78 | 106422 |
| 2023-12-28 | 23.45 | $23.78 | 35300 |
| 2023-12-27 | 22.98 | $23.76 | 200702 |
| 2023-12-26 | 22.43 | $23.85 | 52237 |
| 2023-12-22 | 21.78 | $23.95 | 61700 |
| 2023-12-21 | 21.22 | $23.81 | 94700 |
| 2023-12-20 | 20.76 | $23.75 | 144400 |
| 2023-12-19 | 20.27 | $23.88 | 67200 |
| 2023-12-18 | 19.75 | $23.87 | 57800 |
| 2023-12-15 | 19.14 | $23.79 | 62800 |
| 2023-12-14 | 18.72 | $23.83 | 97147 |
| 2023-12-13 | 18.13 | $23.79 | 262030 |
| 2023-12-12 | 18.73 | $23.59 | 53129 |
| 2023-12-11 | 19.68 | $23.40 | 105904 |
| 2023-12-08 | 20.68 | $23.60 | 65530 |
| 2023-12-07 | 21.69 | $23.75 | 33100 |
| 2023-12-06 | 22.12 | $23.78 | 40500 |
| 2023-12-05 | 22.58 | $24.05 | 13823 |
| 2023-12-04 | 22.71 | $23.96 | 9600 |
| 2023-12-01 | 22.89 | $24.00 | 14542 |
| 2023-11-30 | 23.33 | $23.70 | 19310 |
| 2023-11-29 | 23.85 | $23.67 | 55500 |
| 2023-11-28 | 24.45 | $23.80 | 38900 |
| 2023-11-27 | 24.61 | $23.88 | 45100 |
| 2023-11-24 | 24.60 | $24.07 | 2800 |
| 2023-11-22 | 24.18 | $24.07 | 17800 |
| 2023-11-21 | 23.74 | $23.90 | 18300 |
| 2023-11-20 | 23.78 | $24.04 | 35701 |
| 2023-11-17 | 23.77 | $23.88 | 23700 |
| 2023-11-16 | 23.89 | $24.00 | 50004 |
| 2023-11-15 | 23.42 | $23.93 | 23000 |
| 2023-11-14 | 23.06 | $23.78 | 35039 |
| 2023-11-13 | 22.70 | $23.80 | 13712 |
| 2023-11-10 | 22.45 | $23.71 | 18739 |
| 2023-11-09 | 22.20 | $23.46 | 34300 |
| 2023-11-08 | 22.05 | $23.64 | 44100 |
| 2023-11-07 | 22.00 | $23.44 | 61200 |
| 2023-11-06 | 22.11 | $22.61 | 27900 |
| 2023-11-03 | 23.19 | $22.74 | 23800 |
| 2023-11-02 | 24.32 | $22.25 | 80200 |
| 2023-11-01 | 24.58 | $21.81 | 57900 |
| 2023-10-31 | 24.63 | $21.78 | 90218 |
| 2023-10-30 | 24.14 | $21.65 | 161603 |
| 2023-10-27 | 23.63 | $22.00 | 57900 |
| 2023-10-26 | 23.49 | $22.50 | 18104 |
| 2023-10-25 | 23.86 | $22.34 | 37804 |
| 2023-10-24 | 24.18 | $22.39 | 25131 |
| 2023-10-23 | 23.99 | $22.19 | 27900 |
| 2023-10-20 | 23.79 | $21.89 | 69200 |
| 2023-10-19 | 22.72 | $22.21 | 29818 |
| 2023-10-18 | 21.99 | $22.20 | 23600 |
| 2023-10-17 | 21.19 | $22.21 | 18200 |
| 2023-10-16 | 20.35 | $22.10 | 97600 |
| 2023-10-13 | 19.47 | $22.32 | 6400 |
| 2023-10-12 | 19.28 | $22.37 | 40823 |
| 2023-10-11 | 19.23 | $22.67 | 14748 |
| 2023-10-10 | 19.32 | $22.74 | 11935 |
| 2023-10-09 | 19.06 | $22.44 | 24923 |
| 2023-10-06 | 18.79 | $22.50 | 37100 |
| 2023-10-05 | 18.29 | $22.79 | 800 |
| 2023-10-04 | 18.43 | $22.67 | 21611 |
| 2023-10-03 | 18.58 | $22.56 | 18445 |
| 2023-10-02 | 18.56 | $22.42 | 16604 |
| 2023-09-29 | 18.30 | $22.75 | 24209 |
| 2023-09-28 | 18.19 | $22.56 | 44000 |
| 2023-09-27 | 18.07 | $22.69 | 34521 |
| 2023-09-26 | 18.44 | $23.03 | 29001 |
| 2023-09-25 | 19.00 | $23.12 | 36420 |
| 2023-09-22 | 19.93 | $23.68 | 63100 |
| 2023-09-21 | 20.27 | $23.16 | 38600 |
| 2023-09-20 | 19.71 | $23.70 | 5800 |
| 2023-09-19 | 20.47 | $23.86 | 18700 |
| 2023-09-18 | 21.15 | $23.88 | 22600 |
| 2023-09-15 | 21.94 | $23.96 | 10549 |
| 2023-09-14 | 22.77 | $23.75 | 15200 |
| 2023-09-13 | 23.53 | $23.90 | 13500 |
| 2023-09-12 | 24.72 | $23.78 | 23600 |
| 2023-09-11 | 25.90 | $23.99 | 7700 |
| 2023-09-08 | 26.89 | $23.83 | 4634 |
| 2023-09-07 | 28.06 | $23.88 | 30037 |
| 2023-09-06 | 29.52 | $23.90 | 33800 |
| 2023-09-05 | 30.93 | $23.89 | 14800 |
| 2023-09-01 | 32.40 | $23.88 | 22200 |
| 2023-08-31 | 33.25 | $23.90 | 19500 |
| 2023-08-30 | 34.14 | $23.88 | 12912 |
| 2023-08-29 | 34.91 | $23.89 | 38400 |
| 2023-08-28 | 35.52 | $23.90 | 20540 |
| 2023-08-25 | 36.22 | $23.91 | 13000 |
| 2023-08-24 | 35.52 | $23.89 | 14010 |
| 2023-08-23 | 34.79 | $23.98 | 35025 |
| 2023-08-22 | 34.24 | $24.00 | 8746 |
| 2023-08-21 | 33.87 | $24.01 | 9200 |
| 2023-08-18 | 32.24 | $24.20 | 13900 |
| 2023-08-17 | 31.03 | $24.40 | 9129 |
| 2023-08-16 | 30.08 | $24.60 | 16800 |
| 2023-08-15 | 30.06 | $24.92 | 20700 |
| 2023-08-14 | 30.04 | $24.80 | 30046 |
| 2023-08-11 | 30.46 | $24.69 | 10400 |
| 2023-08-10 | 31.01 | $24.75 | 3400 |
| 2023-08-09 | 30.01 | $24.81 | 9000 |
| 2023-08-08 | 28.95 | $24.66 | 11427 |
| 2023-08-07 | 27.73 | $24.77 | 1207 |
| 2023-08-04 | 26.84 | $24.80 | 4900 |
| 2023-08-03 | 25.91 | $24.80 | 5000 |
| 2023-08-02 | 24.92 | $24.79 | 4000 |
| 2023-08-01 | 24.09 | $24.80 | 25800 |
| 2023-07-31 | 23.22 | $24.79 | 7012 |
| 2023-07-28 | 22.52 | $24.80 | 18000 |
| 2023-07-27 | 21.79 | $24.73 | 17546 |
| 2023-07-26 | 21.01 | $24.79 | 3344 |
| 2023-07-25 | 20.50 | $24.79 | 10126 |
| 2023-07-24 | 19.97 | $24.78 | 26100 |
| 2023-07-21 | 19.40 | $24.79 | 8500 |
| 2023-07-20 | 19.02 | $24.79 | 7300 |
| 2023-07-19 | 18.63 | $24.80 | 4510 |
| 2023-07-18 | 18.21 | $24.77 | 6700 |
| 2023-07-17 | 17.77 | $24.78 | 15800 |
| 2023-07-14 | 17.31 | $24.79 | 15200 |
| 2023-07-13 | 16.96 | $24.79 | 8426 |
| 2023-07-12 | 16.55 | $24.80 | 30311 |
| 2023-07-11 | 16.65 | $24.80 | 8300 |
| 2023-07-10 | 16.47 | $24.80 | 4700 |
| 2023-07-07 | 16.32 | $24.80 | 9108 |
| 2023-07-06 | 16.15 | $24.80 | 15000 |
| 2023-07-05 | 16.06 | $24.81 | 23700 |
| 2023-07-03 | 15.74 | $24.90 | 3736 |
| 2023-06-30 | 15.55 | $24.84 | 23908 |
| 2023-06-29 | 15.09 | $24.78 | 20522 |
| 2023-06-28 | 14.66 | $24.90 | 33300 |
| 2023-06-27 | 14.51 | $24.90 | 33717 |
| 2023-06-26 | 14.53 | $24.86 | 12741 |
| 2023-06-23 | 14.45 | $24.88 | 58640 |
| 2023-06-22 | 14.37 | $24.89 | 10300 |
| 2023-06-21 | 14.55 | $25.00 | 4600 |
| 2023-06-20 | 14.78 | $25.00 | 29109 |
| 2023-06-16 | 15.01 | $25.08 | 600 |
| 2023-06-15 | 15.69 | $25.05 | 6216 |
| 2023-06-14 | 16.48 | $24.80 | 13732 |
| 2023-06-13 | 17.16 | $25.09 | 10700 |
| 2023-06-12 | 17.19 | $25.12 | 69900 |
| 2023-06-09 | 17.22 | $25.13 | 22300 |
| 2023-06-08 | 17.16 | $25.07 | 14200 |
| 2023-06-07 | 17.12 | $25.13 | 4200 |
| 2023-06-06 | 16.64 | $25.05 | 10500 |
| 2023-06-05 | 16.36 | $25.35 | 23096 |
| 2023-06-02 | 15.98 | $25.00 | 3611 |
| 2023-06-01 | 16.77 | $24.98 | 9532 |
| 2023-05-31 | 17.61 | $25.00 | 2800 |
| 2023-05-30 | 18.48 | $24.98 | 32400 |
| 2023-05-26 | 19.41 | $25.00 | 4900 |
| 2023-05-25 | 20.19 | $24.96 | 8613 |
| 2023-05-24 | 21.15 | $24.92 | 6825 |
| 2023-05-23 | 22.16 | $24.90 | 11115 |
| 2023-05-22 | 23.23 | $25.06 | 2913 |
| 2023-05-19 | 24.12 | $25.08 | 27500 |
| 2023-05-18 | 24.95 | $24.99 | 21900 |
| 2023-05-17 | 25.83 | $25.00 | 85800 |
| 2023-05-16 | 26.56 | $25.35 | 2408 |
| 2023-05-15 | 26.19 | $25.36 | 30334 |
| 2023-05-12 | 25.59 | $25.37 | 4100 |
| 2023-05-11 | 25.08 | $25.48 | 20219 |
| 2023-05-10 | 24.36 | $25.29 | 18406 |
| 2023-05-09 | 23.89 | $25.11 | 10900 |
| 2023-05-08 | 23.40 | $25.14 | 4300 |
| 2023-05-05 | 23.40 | $25.20 | 7443 |
| 2023-05-04 | 23.40 | $25.22 | 2933 |
| 2023-05-03 | 23.40 | $25.21 | 11734 |
| 2023-05-02 | 22.90 | $25.16 | 11100 |
| 2023-05-01 | 22.39 | $25.13 | 10400 |
| 2023-04-28 | 22.41 | $25.11 | 17700 |
| 2023-04-27 | 22.43 | $25.03 | 10900 |
| 2023-04-26 | 22.59 | $25.20 | 8400 |
| 2023-04-25 | 22.47 | $25.07 | 14300 |
| 2023-04-24 | 22.51 | $25.09 | 9242 |
| 2023-04-21 | 22.81 | $25.00 | 33100 |
| 2023-04-20 | 23.12 | $25.04 | 11122 |
| 2023-04-19 | 23.04 | $25.05 | 11531 |
| 2023-04-18 | 23.34 | $25.05 | 11700 |
| 2023-04-17 | 23.60 | $25.10 | 8708 |
| 2023-04-14 | 23.80 | $25.18 | 21429 |
| 2023-04-13 | 24.01 | $25.17 | 7107 |
| 2023-04-12 | 24.49 | $25.15 | 16602 |
| 2023-04-11 | 24.99 | $25.29 | 10946 |
| 2023-04-10 | 25.23 | $25.18 | 8209 |
| 2023-04-06 | 25.49 | $25.00 | 4839 |
| 2023-04-05 | 26.29 | $25.09 | 14200 |
| 2023-04-04 | 27.14 | $25.04 | 2500 |
| 2023-04-03 | 28.16 | $25.05 | 9604 |
| 2023-03-31 | 29.23 | $25.17 | 9700 |
| 2023-03-30 | 29.96 | $25.01 | 5909 |
| 2023-03-29 | 30.79 | $25.07 | 15100 |
| 2023-03-28 | 31.32 | $25.16 | 21700 |
| 2023-03-27 | 31.85 | $25.26 | 7700 |
| 2023-03-24 | 32.05 | $25.25 | 1844 |
| 2023-03-23 | 31.99 | $25.49 | 39131 |
| 2023-03-22 | 31.97 | $25.39 | 13900 |
| 2023-03-21 | 32.05 | $25.55 | 13135 |
| 2023-03-20 | 32.14 | $25.50 | 42500 |
| 2023-03-17 | 32.28 | $25.00 | 11828 |
| 2023-03-16 | 32.99 | $25.00 | 9224 |
| 2023-03-15 | 33.65 | $25.22 | 2038 |
| 2023-03-14 | 34.21 | $25.24 | 1611 |
| 2023-03-13 | 34.80 | $25.06 | 8710 |
| 2023-03-10 | 35.67 | $24.95 | 5512 |
| 2023-03-09 | 36.27 | $25.11 | 3621 |
| 2023-03-08 | 36.56 | $25.32 | 10826 |
| 2023-03-07 | 36.66 | $25.25 | 14100 |
| 2023-03-06 | 36.76 | $25.05 | 20500 |
| 2023-03-03 | 37.40 | $25.10 | 9418 |
| 2023-03-02 | 38.01 | $25.15 | 7300 |
| 2023-03-01 | 38.65 | $25.00 | 1700 |
| 2023-02-28 | 39.50 | $24.99 | 12115 |
| 2023-02-27 | 40.20 | $25.05 | 5600 |
| 2023-02-24 | 40.94 | $24.95 | 3607 |
| 2023-02-23 | 42.01 | $25.00 | 4205 |
| 2023-02-22 | 42.54 | $25.00 | 8600 |
| 2023-02-21 | 43.10 | $24.95 | 1235 |
| 2023-02-17 | 43.67 | $25.04 | 7019 |
| 2023-02-16 | 44.27 | $25.10 | 17143 |
| 2023-02-15 | 44.75 | $25.04 | 6100 |
| 2023-02-14 | 45.31 | $25.09 | 12100 |
| 2023-02-13 | 45.93 | $25.10 | 13100 |
| 2023-02-10 | 46.59 | $25.34 | 15516 |
| 2023-02-09 | 46.83 | $25.08 | 1000 |
| 2023-02-08 | 47.21 | $25.01 | 13600 |
| 2023-02-07 | 47.64 | $25.38 | 13000 |
| 2023-02-06 | 48.01 | $25.13 | 7144 |
| 2023-02-03 | 48.61 | $25.30 | 7226 |
| 2023-02-02 | 48.93 | $25.03 | 6300 |
| 2023-02-01 | 49.40 | $25.40 | 2000 |
| 2023-01-31 | 49.68 | $25.30 | 11834 |
| 2023-01-30 | 49.98 | $25.31 | 10629 |
| 2023-01-27 | 50.39 | $25.01 | 1937 |
| 2023-01-26 | 50.95 | $24.97 | 14700 |
| 2023-01-25 | 51.54 | $24.82 | 4030 |
| 2023-01-24 | 52.29 | $24.90 | 8717 |
| 2023-01-23 | 53.08 | $24.95 | 13800 |
| 2023-01-20 | 53.83 | $25.15 | 2933 |
| 2023-01-19 | 54.17 | $25.14 | 2247 |
| 2023-01-18 | 54.55 | $25.14 | 800 |
| 2023-01-17 | 54.82 | $25.10 | 1400 |
| 2023-01-13 | 55.12 | $24.80 | 2645 |
| 2023-01-12 | 55.46 | $24.96 | 5502 |
| 2023-01-11 | 55.71 | $25.20 | 613 |
| 2023-01-10 | 55.68 | $25.20 | 6100 |
| 2023-01-09 | 55.64 | $24.80 | 3302 |
| 2023-01-06 | 55.71 | $24.99 | 3000 |
| 2023-01-05 | 55.78 | $24.87 | 3300 |
| 2023-01-04 | 55.67 | $24.69 | 3126 |
| 2023-01-03 | 55.55 | $24.63 | 1200 |
| 2022-12-30 | 55.54 | $24.44 | 10210 |
| 2022-12-29 | 55.54 | $24.40 | 17900 |
| 2022-12-28 | 55.47 | $25.00 | 14700 |
| 2022-12-27 | 54.90 | $25.26 | 400 |
| 2022-12-23 | 54.08 | $25.13 | 8600 |
| 2022-12-22 | 53.22 | $25.23 | 5800 |
| 2022-12-21 | 52.13 | $25.42 | 28000 |
| 2022-12-20 | 50.99 | $25.53 | 2200 |
| 2022-12-19 | 49.49 | $25.01 | 9045 |
| 2022-12-16 | 47.96 | $25.04 | 17300 |
| 2022-12-15 | 46.36 | $25.09 | 9100 |
| 2022-12-14 | 44.61 | $24.98 | 8500 |
| 2022-12-13 | 42.77 | $25.16 | 10100 |
| 2022-12-12 | 40.86 | $25.13 | 13820 |
| 2022-12-09 | 38.86 | $25.14 | 2100 |
| 2022-12-08 | 36.46 | $25.00 | 6300 |
| 2022-12-07 | 33.93 | $25.16 | 2719 |
| 2022-12-06 | 31.27 | $25.30 | 1811 |
| 2022-12-05 | 28.31 | $25.00 | 56000 |
| 2022-12-02 | 25.19 | $25.49 | 200 |
| 2022-12-01 | 21.66 | $25.35 | 3000 |
| 2022-11-30 | 17.94 | $25.52 | 424 |
| 2022-11-29 | 13.91 | $25.38 | 18000 |
| 2022-11-28 | 9.68 | $25.46 | 8027 |
| 2022-11-25 | 5.16 | $25.50 | 5000 |
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