Is CHS Inc. (CHSCM) a Buy, Sell, or Hold?
Enter your email address below for free access to our CHS Inc. (CHSCM) research center and poll results.
NASDAQ : CHSCM
CHS Inc.
$24.45 USD
$0.09 (0.37%)
- Volume
- 56.26K
- Average Volume
- 28.68K
- Market Capitalization
- $312.67M
- P/E Ratio
- 0.00
- Dividend Yield
- 7.37%
- Price Target
- Year High
- $25.40
- Year Low
- $24.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.34
- Current Ratio
- $1.47
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.38
2026-07-17
Close Price
$24.45
Vol: 56300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.03
Average
25.45
Maximum
28.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.38 | $24.45 | 56300 |
| 2026-07-16 | 24.39 | $24.36 | 15500 |
| 2026-07-15 | 24.41 | $24.37 | 47238 |
| 2026-07-14 | 24.42 | $24.27 | 29400 |
| 2026-07-13 | 24.46 | $24.28 | 17700 |
| 2026-07-10 | 24.49 | $24.35 | 17300 |
| 2026-07-09 | 24.52 | $24.38 | 41331 |
| 2026-07-08 | 24.55 | $24.30 | 66500 |
| 2026-07-07 | 24.58 | $24.42 | 16000 |
| 2026-07-06 | 24.61 | $24.42 | 23136 |
| 2026-07-02 | 24.63 | $24.35 | 46335 |
| 2026-07-01 | 24.66 | $24.27 | 43000 |
| 2026-06-30 | 24.70 | $24.14 | 339100 |
| 2026-06-29 | 24.74 | $24.27 | 30000 |
| 2026-06-26 | 24.77 | $24.20 | 25408 |
| 2026-06-25 | 24.82 | $24.38 | 35000 |
| 2026-06-24 | 24.85 | $24.40 | 39545 |
| 2026-06-23 | 24.89 | $24.57 | 20700 |
| 2026-06-22 | 24.91 | $24.62 | 29839 |
| 2026-06-18 | 24.93 | $24.75 | 16249 |
| 2026-06-17 | 24.95 | $24.70 | 16844 |
| 2026-06-16 | 24.95 | $24.67 | 14434 |
| 2026-06-15 | 24.96 | $24.64 | 17900 |
| 2026-06-12 | 24.97 | $25.05 | 18854 |
| 2026-06-11 | 24.98 | $24.95 | 6344 |
| 2026-06-10 | 24.99 | $24.89 | 22413 |
| 2026-06-09 | 25.00 | $24.99 | 24900 |
| 2026-06-08 | 25.00 | $25.01 | 24623 |
| 2026-06-05 | 25.00 | $24.87 | 16600 |
| 2026-06-04 | 25.01 | $24.97 | 16600 |
| 2026-06-03 | 25.01 | $24.90 | 11819 |
| 2026-06-02 | 25.02 | $24.99 | 20785 |
| 2026-06-01 | 25.03 | $24.99 | 15300 |
| 2026-05-29 | 25.02 | $24.91 | 49700 |
| 2026-05-28 | 25.02 | $25.12 | 13511 |
| 2026-05-27 | 25.02 | $25.10 | 10246 |
| 2026-05-26 | 25.01 | $25.05 | 14200 |
| 2026-05-22 | 25.02 | $25.07 | 9100 |
| 2026-05-21 | 25.02 | $25.05 | 12700 |
| 2026-05-20 | 25.02 | $24.99 | 10600 |
| 2026-05-19 | 25.03 | $24.85 | 25005 |
| 2026-05-18 | 25.03 | $24.82 | 30421 |
| 2026-05-15 | 25.04 | $24.88 | 26000 |
| 2026-05-14 | 25.05 | $25.16 | 7624 |
| 2026-05-13 | 25.04 | $25.12 | 13906 |
| 2026-05-12 | 25.03 | $25.14 | 11671 |
| 2026-05-11 | 25.02 | $25.09 | 21900 |
| 2026-05-08 | 25.01 | $25.01 | 47616 |
| 2026-05-07 | 25.00 | $24.96 | 15700 |
| 2026-05-06 | 24.99 | $25.08 | 27851 |
| 2026-05-05 | 24.98 | $25.08 | 10500 |
| 2026-05-04 | 24.96 | $25.06 | 26700 |
| 2026-05-01 | 24.93 | $24.91 | 22863 |
| 2026-04-30 | 24.91 | $24.95 | 25500 |
| 2026-04-29 | 24.89 | $24.95 | 10200 |
| 2026-04-28 | 24.85 | $25.05 | 13916 |
| 2026-04-27 | 24.81 | $25.10 | 6400 |
| 2026-04-24 | 24.78 | $25.15 | 7600 |
| 2026-04-23 | 24.73 | $25.13 | 69700 |
| 2026-04-22 | 24.70 | $25.08 | 21212 |
| 2026-04-21 | 24.68 | $24.94 | 23247 |
| 2026-04-20 | 24.68 | $24.99 | 12936 |
| 2026-04-17 | 24.66 | $25.00 | 23228 |
| 2026-04-16 | 24.65 | $24.92 | 7700 |
| 2026-04-15 | 24.64 | $24.99 | 16600 |
| 2026-04-14 | 24.62 | $24.93 | 15100 |
| 2026-04-13 | 24.63 | $24.87 | 10629 |
| 2026-04-10 | 24.63 | $24.83 | 8900 |
| 2026-04-09 | 24.65 | $24.78 | 5700 |
| 2026-04-08 | 24.67 | $24.87 | 18763 |
| 2026-04-07 | 24.68 | $24.63 | 15523 |
| 2026-04-06 | 24.71 | $24.59 | 21900 |
| 2026-04-02 | 24.73 | $24.51 | 27006 |
| 2026-04-01 | 24.77 | $24.42 | 21944 |
| 2026-03-31 | 24.81 | $24.21 | 263400 |
| 2026-03-30 | 24.86 | $24.33 | 23000 |
| 2026-03-27 | 24.91 | $24.35 | 15803 |
| 2026-03-26 | 24.95 | $24.20 | 32225 |
| 2026-03-25 | 25.00 | $24.60 | 16548 |
| 2026-03-24 | 25.02 | $24.66 | 14600 |
| 2026-03-23 | 25.04 | $24.87 | 19600 |
| 2026-03-20 | 25.06 | $24.60 | 22534 |
| 2026-03-19 | 25.08 | $24.87 | 32806 |
| 2026-03-18 | 25.10 | $24.63 | 19800 |
| 2026-03-17 | 25.12 | $24.70 | 25700 |
| 2026-03-16 | 25.15 | $25.02 | 16900 |
| 2026-03-13 | 25.15 | $25.00 | 13531 |
| 2026-03-12 | 25.16 | $25.12 | 13818 |
| 2026-03-11 | 25.16 | $25.16 | 11100 |
| 2026-03-10 | 25.16 | $25.16 | 7800 |
| 2026-03-09 | 25.15 | $25.15 | 16330 |
| 2026-03-06 | 25.15 | $25.11 | 8599 |
| 2026-03-05 | 25.16 | $25.21 | 8428 |
| 2026-03-04 | 25.15 | $25.25 | 8038 |
| 2026-03-03 | 25.15 | $25.28 | 14892 |
| 2026-03-02 | 25.14 | $25.25 | 30900 |
| 2026-02-27 | 25.14 | $25.14 | 176400 |
| 2026-02-26 | 25.13 | $25.14 | 11600 |
| 2026-02-25 | 25.13 | $25.11 | 14900 |
| 2026-02-24 | 25.12 | $25.10 | 12521 |
| 2026-02-23 | 25.12 | $25.13 | 20020 |
| 2026-02-20 | 25.11 | $25.15 | 11500 |
| 2026-02-19 | 25.11 | $25.12 | 12600 |
| 2026-02-18 | 25.10 | $25.19 | 10300 |
| 2026-02-17 | 25.09 | $25.19 | 21200 |
| 2026-02-13 | 25.08 | $25.10 | 10500 |
| 2026-02-12 | 25.07 | $25.14 | 18900 |
| 2026-02-11 | 25.06 | $25.15 | 14915 |
| 2026-02-10 | 25.04 | $25.15 | 8400 |
| 2026-02-09 | 25.03 | $25.02 | 13606 |
| 2026-02-06 | 25.02 | $25.14 | 11810 |
| 2026-02-05 | 25.01 | $25.16 | 12525 |
| 2026-02-04 | 24.98 | $25.16 | 7531 |
| 2026-02-03 | 24.97 | $25.18 | 8731 |
| 2026-02-02 | 24.95 | $25.16 | 37100 |
| 2026-01-30 | 24.93 | $25.08 | 24647 |
| 2026-01-29 | 24.91 | $25.07 | 20100 |
| 2026-01-28 | 24.90 | $25.00 | 19841 |
| 2026-01-27 | 24.88 | $25.02 | 15341 |
| 2026-01-26 | 24.87 | $25.01 | 18704 |
| 2026-01-23 | 24.85 | $25.08 | 18100 |
| 2026-01-22 | 24.83 | $25.10 | 24400 |
| 2026-01-21 | 24.81 | $24.94 | 16600 |
| 2026-01-20 | 24.80 | $24.95 | 13500 |
| 2026-01-16 | 24.79 | $24.99 | 23600 |
| 2026-01-15 | 24.78 | $24.91 | 24700 |
| 2026-01-14 | 24.76 | $24.89 | 21818 |
| 2026-01-13 | 24.77 | $24.88 | 16300 |
| 2026-01-12 | 24.78 | $24.90 | 14100 |
| 2026-01-09 | 24.79 | $24.78 | 22700 |
| 2026-01-08 | 24.80 | $24.84 | 12600 |
| 2026-01-07 | 24.81 | $24.71 | 22000 |
| 2026-01-06 | 24.83 | $24.88 | 22537 |
| 2026-01-05 | 24.84 | $24.84 | 25800 |
| 2026-01-02 | 24.85 | $24.75 | 12533 |
| 2025-12-31 | 24.86 | $24.71 | 82000 |
| 2025-12-30 | 24.88 | $24.77 | 25330 |
| 2025-12-29 | 24.89 | $24.73 | 24806 |
| 2025-12-26 | 24.90 | $24.69 | 21200 |
| 2025-12-24 | 24.92 | $24.67 | 18900 |
| 2025-12-23 | 24.93 | $24.71 | 17800 |
| 2025-12-22 | 24.94 | $24.74 | 24700 |
| 2025-12-19 | 24.96 | $24.70 | 25800 |
| 2025-12-18 | 24.97 | $24.74 | 26300 |
| 2025-12-17 | 24.99 | $24.67 | 35200 |
| 2025-12-16 | 25.01 | $24.67 | 47038 |
| 2025-12-15 | 25.02 | $25.03 | 15545 |
| 2025-12-12 | 25.02 | $25.02 | 15714 |
| 2025-12-11 | 25.02 | $25.15 | 18800 |
| 2025-12-10 | 25.01 | $25.02 | 27803 |
| 2025-12-09 | 25.01 | $25.08 | 12200 |
| 2025-12-08 | 25.01 | $25.06 | 7100 |
| 2025-12-05 | 25.01 | $25.03 | 21400 |
| 2025-12-04 | 25.01 | $25.02 | 32800 |
| 2025-12-03 | 25.01 | $25.04 | 25238 |
| 2025-12-02 | 25.00 | $25.07 | 13600 |
| 2025-12-01 | 24.99 | $25.03 | 31944 |
| 2025-11-28 | 24.99 | $24.92 | 55300 |
| 2025-11-26 | 24.99 | $24.96 | 25719 |
| 2025-11-25 | 24.99 | $24.95 | 15800 |
| 2025-11-24 | 24.99 | $24.98 | 16441 |
| 2025-11-21 | 24.99 | $25.00 | 15100 |
| 2025-11-20 | 24.99 | $25.00 | 30200 |
| 2025-11-19 | 24.98 | $25.07 | 18139 |
| 2025-11-18 | 24.98 | $25.01 | 17704 |
| 2025-11-17 | 24.98 | $25.01 | 14700 |
| 2025-11-14 | 24.98 | $25.01 | 15904 |
| 2025-11-13 | 24.98 | $25.05 | 14600 |
| 2025-11-12 | 24.97 | $24.98 | 8700 |
| 2025-11-11 | 24.96 | $25.02 | 2700 |
| 2025-11-10 | 24.96 | $25.00 | 10600 |
| 2025-11-07 | 24.96 | $25.02 | 10609 |
| 2025-11-06 | 24.95 | $25.00 | 14903 |
| 2025-11-05 | 24.95 | $25.02 | 18218 |
| 2025-11-04 | 24.94 | $24.91 | 11800 |
| 2025-11-03 | 24.95 | $24.94 | 18614 |
| 2025-10-31 | 24.96 | $24.92 | 42600 |
| 2025-10-30 | 24.97 | $24.91 | 15400 |
| 2025-10-29 | 24.97 | $25.00 | 12533 |
| 2025-10-28 | 24.96 | $24.91 | 11000 |
| 2025-10-27 | 24.96 | $24.95 | 10738 |
| 2025-10-24 | 24.96 | $25.02 | 11511 |
| 2025-10-23 | 24.96 | $24.90 | 22125 |
| 2025-10-22 | 24.97 | $24.95 | 18900 |
| 2025-10-21 | 24.97 | $25.05 | 14611 |
| 2025-10-20 | 24.97 | $25.05 | 18405 |
| 2025-10-17 | 24.97 | $24.90 | 10216 |
| 2025-10-16 | 24.98 | $24.89 | 18600 |
| 2025-10-15 | 24.98 | $24.88 | 24342 |
| 2025-10-14 | 24.99 | $24.88 | 19212 |
| 2025-10-13 | 24.99 | $25.00 | 9503 |
| 2025-10-10 | 25.00 | $24.88 | 18871 |
| 2025-10-09 | 25.01 | $25.01 | 71627 |
| 2025-10-08 | 25.02 | $24.91 | 14700 |
| 2025-10-07 | 25.03 | $25.09 | 20214 |
| 2025-10-06 | 25.03 | $25.09 | 21531 |
| 2025-10-03 | 25.03 | $25.04 | 20984 |
| 2025-10-02 | 25.02 | $24.96 | 22200 |
| 2025-10-01 | 25.02 | $24.93 | 23580 |
| 2025-09-30 | 25.01 | $24.77 | 132400 |
| 2025-09-29 | 25.00 | $25.04 | 24843 |
| 2025-09-26 | 24.98 | $25.00 | 12147 |
| 2025-09-25 | 24.98 | $25.01 | 21400 |
| 2025-09-24 | 24.98 | $24.92 | 21531 |
| 2025-09-23 | 24.98 | $25.14 | 23846 |
| 2025-09-22 | 24.97 | $25.04 | 21828 |
| 2025-09-19 | 24.97 | $25.05 | 24526 |
| 2025-09-18 | 24.96 | $25.03 | 19614 |
| 2025-09-17 | 24.96 | $25.03 | 23200 |
| 2025-09-16 | 24.96 | $24.83 | 33000 |
| 2025-09-15 | 24.96 | $25.14 | 31300 |
| 2025-09-12 | 24.94 | $25.25 | 7700 |
| 2025-09-11 | 24.91 | $25.22 | 41800 |
| 2025-09-10 | 24.89 | $25.07 | 12700 |
| 2025-09-09 | 24.86 | $25.10 | 24300 |
| 2025-09-08 | 24.83 | $25.04 | 13434 |
| 2025-09-05 | 24.81 | $24.88 | 44300 |
| 2025-09-04 | 24.80 | $24.96 | 46000 |
| 2025-09-03 | 24.78 | $24.75 | 22200 |
| 2025-09-02 | 24.77 | $24.58 | 46500 |
| 2025-08-29 | 24.77 | $24.58 | 98025 |
| 2025-08-28 | 24.77 | $24.95 | 13300 |
| 2025-08-27 | 24.75 | $25.02 | 20549 |
| 2025-08-26 | 24.72 | $24.95 | 17621 |
| 2025-08-25 | 24.70 | $24.85 | 16227 |
| 2025-08-22 | 24.66 | $25.04 | 36100 |
| 2025-08-21 | 24.62 | $25.00 | 19813 |
| 2025-08-20 | 24.57 | $25.04 | 27312 |
| 2025-08-19 | 24.53 | $25.00 | 19746 |
| 2025-08-18 | 24.48 | $24.81 | 16023 |
| 2025-08-15 | 24.45 | $24.67 | 10800 |
| 2025-08-14 | 24.41 | $24.74 | 21400 |
| 2025-08-13 | 24.38 | $24.71 | 18342 |
| 2025-08-12 | 24.34 | $24.55 | 9800 |
| 2025-08-11 | 24.31 | $24.50 | 24912 |
| 2025-08-08 | 24.29 | $24.69 | 16500 |
| 2025-08-07 | 24.25 | $24.67 | 30500 |
| 2025-08-06 | 24.23 | $24.47 | 9413 |
| 2025-08-05 | 24.21 | $24.50 | 16900 |
| 2025-08-04 | 24.19 | $24.72 | 20900 |
| 2025-08-01 | 24.15 | $24.53 | 17900 |
| 2025-07-31 | 24.12 | $24.55 | 64505 |
| 2025-07-30 | 24.10 | $24.48 | 27248 |
| 2025-07-29 | 24.07 | $24.43 | 37641 |
| 2025-07-28 | 24.04 | $24.17 | 16400 |
| 2025-07-25 | 24.03 | $24.14 | 14114 |
| 2025-07-24 | 24.03 | $24.11 | 20845 |
| 2025-07-23 | 24.03 | $24.07 | 30100 |
| 2025-07-22 | 24.04 | $24.12 | 23000 |
| 2025-07-21 | 24.04 | $24.11 | 26500 |
| 2025-07-18 | 24.03 | $24.02 | 20300 |
| 2025-07-17 | 24.03 | $24.05 | 35900 |
| 2025-07-16 | 24.04 | $23.94 | 26637 |
| 2025-07-15 | 24.05 | $23.96 | 38000 |
| 2025-07-14 | 24.07 | $23.98 | 37000 |
| 2025-07-11 | 24.11 | $24.06 | 28700 |
| 2025-07-10 | 24.15 | $24.16 | 35700 |
| 2025-07-09 | 24.18 | $24.11 | 24300 |
| 2025-07-08 | 24.21 | $24.08 | 31834 |
| 2025-07-07 | 24.25 | $23.94 | 65207 |
| 2025-07-03 | 24.30 | $24.00 | 13500 |
| 2025-07-02 | 24.34 | $24.02 | 47642 |
| 2025-07-01 | 24.38 | $23.93 | 40700 |
| 2025-06-30 | 24.43 | $23.80 | 284000 |
| 2025-06-27 | 24.49 | $24.09 | 19623 |
| 2025-06-26 | 24.53 | $24.04 | 38100 |
| 2025-06-25 | 24.57 | $24.12 | 23700 |
| 2025-06-24 | 24.62 | $24.19 | 27200 |
| 2025-06-23 | 24.66 | $24.13 | 46806 |
| 2025-06-20 | 24.70 | $23.91 | 169800 |
| 2025-06-18 | 24.75 | $24.17 | 30900 |
| 2025-06-17 | 24.79 | $24.14 | 26529 |
| 2025-06-16 | 24.83 | $24.25 | 49200 |
| 2025-06-13 | 24.86 | $24.22 | 33000 |
| 2025-06-12 | 24.88 | $24.84 | 18100 |
| 2025-06-11 | 24.87 | $24.76 | 20717 |
| 2025-06-10 | 24.86 | $24.76 | 16100 |
| 2025-06-09 | 24.84 | $24.84 | 22100 |
| 2025-06-06 | 24.81 | $24.76 | 21900 |
| 2025-06-05 | 24.79 | $24.99 | 10708 |
| 2025-06-04 | 24.76 | $24.81 | 10123 |
| 2025-06-03 | 24.74 | $24.76 | 22531 |
| 2025-06-02 | 24.73 | $24.99 | 19400 |
| 2025-05-30 | 24.70 | $25.00 | 64430 |
| 2025-05-29 | 24.67 | $24.96 | 12841 |
| 2025-05-28 | 24.65 | $24.79 | 13424 |
| 2025-05-27 | 24.63 | $25.04 | 8800 |
| 2025-05-23 | 24.60 | $25.02 | 14900 |
| 2025-05-22 | 24.57 | $24.95 | 16400 |
| 2025-05-21 | 24.54 | $25.03 | 19400 |
| 2025-05-20 | 24.51 | $24.93 | 24500 |
| 2025-05-19 | 24.47 | $24.90 | 28249 |
| 2025-05-16 | 24.43 | $24.76 | 13033 |
| 2025-05-15 | 24.41 | $24.74 | 14808 |
| 2025-05-14 | 24.40 | $24.57 | 24525 |
| 2025-05-13 | 24.39 | $24.52 | 12200 |
| 2025-05-12 | 24.39 | $24.38 | 19840 |
| 2025-05-09 | 24.39 | $24.30 | 16120 |
| 2025-05-08 | 24.38 | $24.36 | 18234 |
| 2025-05-07 | 24.38 | $24.42 | 5819 |
| 2025-05-06 | 24.36 | $24.41 | 15943 |
| 2025-05-05 | 24.36 | $24.45 | 19200 |
| 2025-05-02 | 24.37 | $24.43 | 8006 |
| 2025-05-01 | 24.39 | $24.46 | 15524 |
| 2025-04-30 | 24.41 | $24.47 | 19900 |
| 2025-04-29 | 24.42 | $24.41 | 12310 |
| 2025-04-28 | 24.42 | $24.43 | 20800 |
| 2025-04-25 | 24.45 | $24.53 | 18200 |
| 2025-04-24 | 24.46 | $24.36 | 17233 |
| 2025-04-23 | 24.49 | $24.28 | 18616 |
| 2025-04-22 | 24.52 | $24.29 | 20700 |
| 2025-04-21 | 24.56 | $24.11 | 51900 |
| 2025-04-17 | 24.60 | $24.30 | 45600 |
| 2025-04-16 | 24.63 | $24.58 | 23300 |
| 2025-04-15 | 24.65 | $24.35 | 18045 |
| 2025-04-14 | 24.69 | $24.48 | 10943 |
| 2025-04-11 | 24.71 | $24.32 | 20500 |
| 2025-04-10 | 24.76 | $24.25 | 31900 |
| 2025-04-09 | 24.81 | $24.26 | 37102 |
| 2025-04-08 | 24.86 | $24.01 | 43700 |
| 2025-04-07 | 24.92 | $24.44 | 41300 |
| 2025-04-04 | 24.96 | $24.70 | 33524 |
| 2025-04-03 | 24.99 | $24.80 | 57232 |
| 2025-04-02 | 25.01 | $24.77 | 53600 |
| 2025-04-01 | 25.05 | $24.64 | 32018 |
| 2025-03-31 | 25.09 | $24.53 | 166028 |
| 2025-03-28 | 25.14 | $24.90 | 26600 |
| 2025-03-27 | 25.18 | $24.90 | 26000 |
| 2025-03-26 | 25.21 | $24.87 | 17100 |
| 2025-03-25 | 25.25 | $24.98 | 15300 |
| 2025-03-24 | 25.28 | $25.00 | 17700 |
| 2025-03-21 | 25.30 | $24.95 | 14800 |
| 2025-03-20 | 25.32 | $24.95 | 17800 |
| 2025-03-19 | 25.34 | $24.93 | 34739 |
| 2025-03-18 | 25.35 | $25.04 | 11200 |
| 2025-03-17 | 25.36 | $25.01 | 12913 |
| 2025-03-14 | 25.37 | $25.24 | 7835 |
| 2025-03-13 | 25.36 | $25.27 | 13600 |
| 2025-03-12 | 25.35 | $25.23 | 16500 |
| 2025-03-11 | 25.35 | $25.30 | 17041 |
| 2025-03-10 | 25.34 | $25.21 | 14700 |
| 2025-03-07 | 25.35 | $25.32 | 8100 |
| 2025-03-06 | 25.34 | $25.25 | 13000 |
| 2025-03-05 | 25.34 | $25.44 | 10409 |
| 2025-03-04 | 25.32 | $25.55 | 21000 |
| 2025-03-03 | 25.30 | $25.53 | 22236 |
| 2025-02-28 | 25.27 | $25.58 | 38146 |
| 2025-02-27 | 25.25 | $25.53 | 5800 |
| 2025-02-26 | 25.23 | $25.63 | 14630 |
| 2025-02-25 | 25.21 | $25.61 | 20000 |
| 2025-02-24 | 25.19 | $25.47 | 14300 |
| 2025-02-21 | 25.17 | $25.32 | 31303 |
| 2025-02-20 | 25.17 | $25.29 | 11135 |
| 2025-02-19 | 25.16 | $25.21 | 19841 |
| 2025-02-18 | 25.16 | $25.15 | 8434 |
| 2025-02-14 | 25.16 | $25.23 | 35712 |
| 2025-02-13 | 25.15 | $25.17 | 10733 |
| 2025-02-12 | 25.14 | $25.02 | 16800 |
| 2025-02-11 | 25.13 | $25.12 | 8840 |
| 2025-02-10 | 25.11 | $25.20 | 11214 |
| 2025-02-07 | 25.09 | $25.30 | 7609 |
| 2025-02-06 | 25.07 | $25.27 | 15500 |
| 2025-02-05 | 25.06 | $25.17 | 8832 |
| 2025-02-04 | 25.05 | $25.06 | 13526 |
| 2025-02-03 | 25.05 | $25.14 | 29900 |
| 2025-01-31 | 25.04 | $24.90 | 58100 |
| 2025-01-30 | 25.04 | $25.24 | 13800 |
| 2025-01-29 | 25.02 | $25.10 | 13422 |
| 2025-01-28 | 25.00 | $25.23 | 12500 |
| 2025-01-27 | 24.99 | $25.17 | 28600 |
| 2025-01-24 | 24.98 | $25.20 | 25710 |
| 2025-01-23 | 24.96 | $25.15 | 21221 |
| 2025-01-22 | 24.94 | $25.19 | 13900 |
| 2025-01-21 | 24.92 | $25.21 | 29831 |
| 2025-01-17 | 24.90 | $25.11 | 30400 |
| 2025-01-16 | 24.90 | $25.02 | 15100 |
| 2025-01-15 | 24.90 | $24.96 | 24800 |
| 2025-01-14 | 24.91 | $24.76 | 29005 |
| 2025-01-13 | 24.93 | $24.72 | 26900 |
| 2025-01-10 | 24.95 | $24.82 | 37115 |
| 2025-01-08 | 24.97 | $25.04 | 19532 |
| 2025-01-07 | 24.98 | $24.96 | 27702 |
| 2025-01-06 | 24.99 | $25.01 | 20800 |
| 2025-01-03 | 25.00 | $25.01 | 28107 |
| 2025-01-02 | 25.01 | $25.03 | 50944 |
| 2024-12-31 | 25.01 | $24.78 | 211300 |
| 2024-12-30 | 25.03 | $24.95 | 42325 |
| 2024-12-27 | 25.04 | $24.75 | 25500 |
| 2024-12-26 | 25.06 | $25.00 | 26643 |
| 2024-12-24 | 25.07 | $24.85 | 27500 |
| 2024-12-23 | 25.09 | $24.88 | 42503 |
| 2024-12-20 | 25.11 | $24.83 | 51319 |
| 2024-12-19 | 25.13 | $24.65 | 60700 |
| 2024-12-18 | 25.15 | $24.96 | 56611 |
| 2024-12-17 | 25.17 | $24.96 | 52400 |
| 2024-12-16 | 25.18 | $25.12 | 27630 |
| 2024-12-13 | 25.18 | $25.10 | 32500 |
| 2024-12-12 | 25.19 | $25.15 | 26628 |
| 2024-12-11 | 25.20 | $25.17 | 13724 |
| 2024-12-10 | 25.20 | $25.19 | 14326 |
| 2024-12-09 | 25.22 | $25.17 | 13000 |
| 2024-12-06 | 25.24 | $25.17 | 30400 |
| 2024-12-05 | 25.26 | $25.21 | 23600 |
| 2024-12-04 | 25.28 | $25.18 | 18300 |
| 2024-12-03 | 25.30 | $25.19 | 20700 |
| 2024-12-02 | 25.33 | $25.21 | 24400 |
| 2024-11-29 | 25.35 | $25.13 | 160600 |
| 2024-11-27 | 25.36 | $25.17 | 20906 |
| 2024-11-26 | 25.37 | $25.04 | 33634 |
| 2024-11-25 | 25.39 | $25.35 | 9213 |
| 2024-11-22 | 25.39 | $25.21 | 13614 |
| 2024-11-21 | 25.41 | $25.26 | 11500 |
| 2024-11-20 | 25.41 | $25.13 | 11933 |
| 2024-11-19 | 25.42 | $25.19 | 32100 |
| 2024-11-18 | 25.44 | $25.21 | 21530 |
| 2024-11-15 | 25.45 | $25.22 | 12504 |
| 2024-11-14 | 25.47 | $25.21 | 22206 |
| 2024-11-13 | 25.51 | $25.31 | 12420 |
| 2024-11-12 | 25.54 | $25.33 | 10902 |
| 2024-11-11 | 25.57 | $25.51 | 8430 |
| 2024-11-08 | 25.59 | $25.66 | 14900 |
| 2024-11-07 | 25.59 | $25.52 | 10246 |
| 2024-11-06 | 25.61 | $25.60 | 19900 |
| 2024-11-05 | 25.61 | $25.60 | 16500 |
| 2024-11-04 | 25.61 | $25.69 | 13700 |
| 2024-11-01 | 25.59 | $25.62 | 23800 |
| 2024-10-31 | 25.59 | $25.34 | 41400 |
| 2024-10-30 | 25.61 | $25.40 | 13607 |
| 2024-10-29 | 25.63 | $25.40 | 21800 |
| 2024-10-28 | 25.66 | $25.47 | 7429 |
| 2024-10-25 | 25.69 | $25.44 | 6825 |
| 2024-10-24 | 25.72 | $25.38 | 11500 |
| 2024-10-23 | 25.75 | $25.35 | 18800 |
| 2024-10-22 | 25.77 | $25.45 | 18422 |
| 2024-10-21 | 25.81 | $25.55 | 13200 |
| 2024-10-18 | 25.82 | $25.65 | 9100 |
| 2024-10-17 | 25.83 | $25.83 | 7226 |
| 2024-10-16 | 25.82 | $25.97 | 9700 |
| 2024-10-15 | 25.81 | $25.96 | 15739 |
| 2024-10-14 | 25.79 | $25.86 | 14908 |
| 2024-10-11 | 25.77 | $25.76 | 13800 |
| 2024-10-10 | 25.77 | $25.79 | 6519 |
| 2024-10-09 | 25.76 | $25.65 | 8300 |
| 2024-10-08 | 25.76 | $25.60 | 11846 |
| 2024-10-07 | 25.75 | $25.41 | 21048 |
| 2024-10-04 | 25.75 | $25.61 | 9108 |
| 2024-10-03 | 25.75 | $25.76 | 11100 |
| 2024-10-02 | 25.74 | $25.80 | 16949 |
| 2024-10-01 | 25.73 | $25.88 | 16130 |
| 2024-09-30 | 25.71 | $26.01 | 284600 |
| 2024-09-27 | 25.68 | $26.06 | 57900 |
| 2024-09-26 | 25.64 | $26.00 | 44200 |
| 2024-09-25 | 25.61 | $25.87 | 24400 |
| 2024-09-24 | 25.59 | $26.14 | 22018 |
| 2024-09-23 | 25.55 | $25.80 | 33038 |
| 2024-09-20 | 25.53 | $25.89 | 36400 |
| 2024-09-19 | 25.51 | $25.65 | 33000 |
| 2024-09-18 | 25.49 | $25.71 | 20200 |
| 2024-09-17 | 25.47 | $25.54 | 20000 |
| 2024-09-16 | 25.45 | $25.40 | 32700 |
| 2024-09-13 | 25.44 | $25.75 | 19700 |
| 2024-09-12 | 25.41 | $25.65 | 21238 |
| 2024-09-11 | 25.38 | $25.60 | 21100 |
| 2024-09-10 | 25.36 | $25.47 | 20300 |
| 2024-09-09 | 25.34 | $25.50 | 33400 |
| 2024-09-06 | 25.32 | $25.52 | 16000 |
| 2024-09-05 | 25.29 | $25.53 | 22841 |
| 2024-09-04 | 25.27 | $25.59 | 26200 |
| 2024-09-03 | 25.23 | $25.45 | 9011 |
| 2024-08-30 | 25.20 | $25.40 | 53000 |
| 2024-08-29 | 25.17 | $25.33 | 15035 |
| 2024-08-28 | 25.16 | $25.46 | 8300 |
| 2024-08-27 | 25.12 | $25.48 | 7211 |
| 2024-08-26 | 25.10 | $25.36 | 12300 |
| 2024-08-23 | 25.08 | $25.36 | 11000 |
| 2024-08-22 | 25.07 | $25.37 | 12800 |
| 2024-08-21 | 25.05 | $25.40 | 20100 |
| 2024-08-20 | 25.04 | $25.23 | 11621 |
| 2024-08-19 | 25.04 | $25.17 | 13800 |
| 2024-08-16 | 25.04 | $25.13 | 9700 |
| 2024-08-15 | 25.03 | $25.11 | 36219 |
| 2024-08-14 | 25.04 | $25.14 | 15603 |
| 2024-08-13 | 25.05 | $25.18 | 19347 |
| 2024-08-12 | 25.05 | $25.12 | 11400 |
| 2024-08-09 | 25.04 | $25.01 | 11000 |
| 2024-08-08 | 25.04 | $25.07 | 13746 |
| 2024-08-07 | 25.04 | $25.02 | 28218 |
| 2024-08-06 | 25.04 | $24.88 | 17604 |
| 2024-08-05 | 25.04 | $24.76 | 64800 |
| 2024-08-02 | 25.05 | $24.90 | 26500 |
| 2024-08-01 | 25.06 | $24.95 | 46312 |
| 2024-07-31 | 25.06 | $24.76 | 217400 |
| 2024-07-30 | 25.07 | $25.05 | 22622 |
| 2024-07-29 | 25.08 | $25.06 | 12112 |
| 2024-07-26 | 25.08 | $25.08 | 10100 |
| 2024-07-25 | 25.08 | $25.07 | 28636 |
| 2024-07-24 | 25.07 | $25.06 | 13400 |
| 2024-07-23 | 25.07 | $25.19 | 8643 |
| 2024-07-22 | 25.06 | $25.18 | 11508 |
| 2024-07-19 | 25.05 | $25.07 | 29800 |
| 2024-07-18 | 25.05 | $25.28 | 11501 |
| 2024-07-17 | 25.04 | $25.29 | 18023 |
| 2024-07-16 | 25.02 | $25.12 | 39500 |
| 2024-07-15 | 25.01 | $24.98 | 42423 |
| 2024-07-12 | 25.01 | $25.00 | 36400 |
| 2024-07-11 | 25.03 | $25.02 | 31800 |
| 2024-07-10 | 25.05 | $25.00 | 21114 |
| 2024-07-09 | 25.07 | $24.99 | 22500 |
| 2024-07-08 | 25.10 | $25.00 | 32713 |
| 2024-07-05 | 25.13 | $24.99 | 16200 |
| 2024-07-03 | 25.16 | $24.97 | 20606 |
| 2024-07-02 | 25.20 | $25.09 | 30126 |
| 2024-07-01 | 25.23 | $25.08 | 8020 |
| 2024-06-28 | 25.26 | $25.09 | 43337 |
| 2024-06-27 | 25.28 | $25.07 | 19335 |
| 2024-06-26 | 25.28 | $24.99 | 12300 |
| 2024-06-25 | 25.30 | $25.02 | 26700 |
| 2024-06-24 | 25.31 | $25.00 | 25503 |
| 2024-06-21 | 25.33 | $24.95 | 30025 |
| 2024-06-20 | 25.35 | $25.02 | 21100 |
| 2024-06-18 | 25.37 | $25.06 | 21934 |
| 2024-06-17 | 25.39 | $24.92 | 44200 |
| 2024-06-14 | 25.41 | $25.00 | 27600 |
| 2024-06-13 | 25.43 | $24.97 | 31900 |
| 2024-06-12 | 25.45 | $25.43 | 46223 |
| 2024-06-11 | 25.45 | $25.42 | 27300 |
| 2024-06-10 | 25.45 | $25.42 | 11720 |
| 2024-06-07 | 25.45 | $25.42 | 46100 |
| 2024-06-06 | 25.44 | $25.70 | 9900 |
| 2024-06-05 | 25.43 | $25.62 | 18300 |
| 2024-06-04 | 25.41 | $25.67 | 18617 |
| 2024-06-03 | 25.40 | $25.70 | 60700 |
| 2024-05-31 | 25.38 | $25.80 | 216200 |
| 2024-05-30 | 25.36 | $25.36 | 13141 |
| 2024-05-29 | 25.36 | $25.19 | 25200 |
| 2024-05-28 | 25.37 | $25.25 | 9800 |
| 2024-05-24 | 25.37 | $25.30 | 13808 |
| 2024-05-23 | 25.35 | $25.38 | 28517 |
| 2024-05-22 | 25.34 | $25.37 | 26616 |
| 2024-05-21 | 25.33 | $25.34 | 20127 |
| 2024-05-20 | 25.32 | $25.44 | 8200 |
| 2024-05-17 | 25.30 | $25.42 | 16838 |
| 2024-05-16 | 25.27 | $25.39 | 22100 |
| 2024-05-15 | 25.25 | $25.37 | 42400 |
| 2024-05-14 | 25.22 | $25.40 | 19123 |
| 2024-05-13 | 25.19 | $25.40 | 18200 |
| 2024-05-10 | 25.15 | $25.38 | 11345 |
| 2024-05-09 | 25.13 | $25.34 | 7600 |
| 2024-05-08 | 25.11 | $25.38 | 31837 |
| 2024-05-07 | 25.09 | $25.39 | 11922 |
| 2024-05-06 | 25.08 | $25.35 | 15336 |
| 2024-05-03 | 25.06 | $25.40 | 5500 |
| 2024-05-02 | 25.04 | $25.34 | 11500 |
| 2024-05-01 | 25.04 | $25.43 | 17907 |
| 2024-04-30 | 25.02 | $25.31 | 33900 |
| 2024-04-29 | 25.01 | $25.22 | 32219 |
| 2024-04-26 | 25.00 | $25.04 | 21019 |
| 2024-04-25 | 25.01 | $25.07 | 11627 |
| 2024-04-24 | 25.01 | $25.14 | 13417 |
| 2024-04-23 | 25.01 | $25.11 | 14815 |
| 2024-04-22 | 25.02 | $25.04 | 26000 |
| 2024-04-19 | 25.05 | $24.95 | 17200 |
| 2024-04-18 | 25.09 | $24.84 | 24300 |
| 2024-04-17 | 25.14 | $24.85 | 10429 |
| 2024-04-16 | 25.17 | $24.76 | 22743 |
| 2024-04-15 | 25.20 | $24.72 | 36200 |
| 2024-04-12 | 25.23 | $24.93 | 21600 |
| 2024-04-11 | 25.25 | $24.96 | 17800 |
| 2024-04-10 | 25.28 | $25.00 | 39215 |
| 2024-04-09 | 25.31 | $25.11 | 17103 |
| 2024-04-08 | 25.34 | $24.99 | 28624 |
| 2024-04-05 | 25.37 | $25.07 | 49723 |
| 2024-04-04 | 25.40 | $25.16 | 22323 |
| 2024-04-03 | 25.42 | $25.08 | 33624 |
| 2024-04-02 | 25.45 | $25.06 | 40018 |
| 2024-04-01 | 25.47 | $25.15 | 45943 |
| 2024-03-28 | 25.49 | $25.12 | 74700 |
| 2024-03-27 | 25.52 | $25.09 | 54705 |
| 2024-03-26 | 25.54 | $25.12 | 48400 |
| 2024-03-25 | 25.55 | $25.35 | 22400 |
| 2024-03-22 | 25.56 | $25.72 | 18900 |
| 2024-03-21 | 25.54 | $25.69 | 22600 |
| 2024-03-20 | 25.51 | $25.79 | 38512 |
| 2024-03-19 | 25.49 | $25.58 | 28600 |
| 2024-03-18 | 25.48 | $25.33 | 22913 |
| 2024-03-15 | 25.47 | $25.22 | 17900 |
| 2024-03-14 | 25.48 | $25.34 | 20716 |
| 2024-03-13 | 25.48 | $25.65 | 21900 |
| 2024-03-12 | 25.46 | $25.63 | 25012 |
| 2024-03-11 | 25.45 | $25.61 | 19500 |
| 2024-03-08 | 25.44 | $25.73 | 21400 |
| 2024-03-07 | 25.42 | $25.59 | 28608 |
| 2024-03-06 | 25.40 | $25.60 | 35400 |
| 2024-03-05 | 25.37 | $25.63 | 21500 |
| 2024-03-04 | 25.34 | $25.39 | 20000 |
| 2024-03-01 | 25.32 | $25.60 | 14025 |
| 2024-02-29 | 25.30 | $25.65 | 52608 |
| 2024-02-28 | 25.26 | $25.49 | 18700 |
| 2024-02-27 | 25.23 | $25.47 | 22500 |
| 2024-02-26 | 25.21 | $25.39 | 10812 |
| 2024-02-23 | 25.19 | $25.33 | 17800 |
| 2024-02-22 | 25.18 | $25.26 | 18300 |
| 2024-02-21 | 25.16 | $25.29 | 17233 |
| 2024-02-20 | 25.15 | $25.36 | 16744 |
| 2024-02-16 | 25.13 | $25.14 | 28500 |
| 2024-02-15 | 25.12 | $25.37 | 9900 |
| 2024-02-14 | 25.11 | $25.35 | 10800 |
| 2024-02-13 | 25.08 | $25.34 | 9429 |
| 2024-02-12 | 25.06 | $25.45 | 23000 |
| 2024-02-09 | 25.04 | $25.38 | 32800 |
| 2024-02-08 | 25.02 | $25.29 | 21900 |
| 2024-02-07 | 25.00 | $25.14 | 19000 |
| 2024-02-06 | 24.98 | $25.09 | 15600 |
| 2024-02-05 | 24.97 | $24.95 | 32500 |
| 2024-02-02 | 24.97 | $25.09 | 28635 |
| 2024-02-01 | 24.96 | $25.07 | 34739 |
| 2024-01-31 | 24.94 | $24.90 | 43400 |
| 2024-01-30 | 24.93 | $24.95 | 55224 |
| 2024-01-29 | 24.92 | $25.10 | 48713 |
| 2024-01-26 | 24.90 | $24.98 | 52300 |
| 2024-01-25 | 24.89 | $25.02 | 42406 |
| 2024-01-24 | 24.87 | $24.98 | 25400 |
| 2024-01-23 | 24.86 | $24.96 | 28015 |
| 2024-01-22 | 24.85 | $25.10 | 25100 |
| 2024-01-19 | 24.84 | $24.98 | 22000 |
| 2024-01-18 | 24.83 | $24.98 | 90500 |
| 2024-01-17 | 24.82 | $24.93 | 64200 |
| 2024-01-16 | 24.83 | $24.92 | 48811 |
| 2024-01-12 | 24.84 | $24.95 | 55109 |
| 2024-01-11 | 24.85 | $24.92 | 20600 |
| 2024-01-10 | 24.86 | $24.90 | 73400 |
| 2024-01-09 | 24.89 | $24.90 | 17629 |
| 2024-01-08 | 24.92 | $24.85 | 47811 |
| 2024-01-05 | 24.93 | $24.88 | 19003 |
| 2024-01-04 | 24.95 | $24.84 | 68606 |
| 2024-01-03 | 24.98 | $24.80 | 44907 |
| 2024-01-02 | 25.00 | $24.75 | 14235 |
| 2023-12-29 | 25.04 | $24.63 | 83500 |
| 2023-12-28 | 25.07 | $24.75 | 34603 |
| 2023-12-27 | 25.10 | $24.75 | 34100 |
| 2023-12-26 | 25.12 | $24.63 | 55109 |
| 2023-12-22 | 25.15 | $24.75 | 56721 |
| 2023-12-21 | 25.16 | $24.77 | 42004 |
| 2023-12-20 | 25.16 | $24.85 | 34400 |
| 2023-12-19 | 25.16 | $24.82 | 20449 |
| 2023-12-18 | 25.16 | $24.85 | 27600 |
| 2023-12-15 | 25.16 | $25.09 | 30400 |
| 2023-12-14 | 25.15 | $25.13 | 39000 |
| 2023-12-13 | 25.14 | $25.04 | 33537 |
| 2023-12-12 | 25.14 | $25.30 | 198600 |
| 2023-12-11 | 25.11 | $25.40 | 16100 |
| 2023-12-08 | 25.06 | $25.45 | 19500 |
| 2023-12-07 | 25.01 | $25.16 | 133015 |
| 2023-12-06 | 24.98 | $25.22 | 36231 |
| 2023-12-05 | 24.93 | $25.36 | 23336 |
| 2023-12-04 | 24.87 | $25.39 | 22000 |
| 2023-12-01 | 24.81 | $25.38 | 25013 |
| 2023-11-30 | 24.74 | $25.35 | 132900 |
| 2023-11-29 | 24.67 | $25.29 | 80600 |
| 2023-11-28 | 24.59 | $25.25 | 17101 |
| 2023-11-27 | 24.53 | $25.21 | 22819 |
| 2023-11-24 | 24.48 | $24.82 | 12120 |
| 2023-11-22 | 24.46 | $24.86 | 19300 |
| 2023-11-21 | 24.43 | $24.90 | 12012 |
| 2023-11-20 | 24.40 | $24.81 | 25000 |
| 2023-11-17 | 24.37 | $24.84 | 27130 |
| 2023-11-16 | 24.33 | $24.80 | 17200 |
| 2023-11-15 | 24.29 | $25.00 | 29033 |
| 2023-11-14 | 24.25 | $24.98 | 18500 |
| 2023-11-13 | 24.21 | $24.66 | 18500 |
| 2023-11-10 | 24.19 | $24.46 | 14000 |
| 2023-11-09 | 24.18 | $24.40 | 23129 |
| 2023-11-08 | 24.18 | $24.58 | 19200 |
| 2023-11-07 | 24.19 | $24.32 | 37909 |
| 2023-11-06 | 24.21 | $24.12 | 32500 |
| 2023-11-03 | 24.24 | $24.25 | 49142 |
| 2023-11-02 | 24.25 | $23.98 | 55300 |
| 2023-11-01 | 24.29 | $23.87 | 65200 |
| 2023-10-31 | 24.34 | $23.65 | 278700 |
| 2023-10-30 | 24.40 | $24.12 | 20030 |
| 2023-10-27 | 24.44 | $24.25 | 20619 |
| 2023-10-26 | 24.48 | $24.41 | 15200 |
| 2023-10-25 | 24.51 | $24.17 | 15900 |
| 2023-10-24 | 24.54 | $24.32 | 12300 |
| 2023-10-23 | 24.57 | $24.15 | 13511 |
| 2023-10-20 | 24.62 | $24.13 | 18535 |
| 2023-10-19 | 24.66 | $24.05 | 22227 |
| 2023-10-18 | 24.71 | $24.10 | 14114 |
| 2023-10-17 | 24.75 | $24.28 | 34540 |
| 2023-10-16 | 24.79 | $24.26 | 17341 |
| 2023-10-13 | 24.83 | $24.28 | 29000 |
| 2023-10-12 | 24.87 | $24.40 | 53137 |
| 2023-10-11 | 24.92 | $24.69 | 13300 |
| 2023-10-10 | 24.96 | $24.77 | 14631 |
| 2023-10-09 | 25.00 | $24.71 | 12100 |
| 2023-10-06 | 25.04 | $24.47 | 15100 |
| 2023-10-05 | 25.09 | $24.69 | 11746 |
| 2023-10-04 | 25.12 | $24.83 | 11713 |
| 2023-10-03 | 25.14 | $24.83 | 174900 |
| 2023-10-02 | 25.16 | $24.97 | 31709 |
| 2023-09-29 | 25.18 | $25.03 | 69408 |
| 2023-09-28 | 25.19 | $25.05 | 44800 |
| 2023-09-27 | 25.20 | $24.85 | 42523 |
| 2023-09-26 | 25.22 | $24.93 | 15929 |
| 2023-09-25 | 25.23 | $25.00 | 16139 |
| 2023-09-22 | 25.23 | $25.05 | 14700 |
| 2023-09-21 | 25.24 | $24.92 | 22500 |
| 2023-09-20 | 25.25 | $25.02 | 45313 |
| 2023-09-19 | 25.25 | $25.04 | 13603 |
| 2023-09-18 | 25.25 | $25.04 | 25038 |
| 2023-09-15 | 25.26 | $25.14 | 34403 |
| 2023-09-14 | 25.25 | $25.43 | 9306 |
| 2023-09-13 | 25.23 | $25.43 | 8500 |
| 2023-09-12 | 25.22 | $25.66 | 15100 |
| 2023-09-11 | 25.20 | $25.44 | 12325 |
| 2023-09-08 | 25.18 | $25.40 | 12620 |
| 2023-09-07 | 25.17 | $25.40 | 10400 |
| 2023-09-06 | 25.16 | $25.23 | 9909 |
| 2023-09-05 | 25.17 | $25.23 | 10100 |
| 2023-09-01 | 25.17 | $25.23 | 10412 |
| 2023-08-31 | 25.16 | $25.30 | 146139 |
| 2023-08-30 | 25.15 | $25.30 | 13500 |
| 2023-08-29 | 25.13 | $25.19 | 16400 |
| 2023-08-28 | 25.13 | $25.18 | 11000 |
| 2023-08-25 | 25.14 | $25.06 | 13500 |
| 2023-08-24 | 25.14 | $25.14 | 12209 |
| 2023-08-23 | 25.14 | $25.07 | 12900 |
| 2023-08-22 | 25.14 | $25.07 | 12941 |
| 2023-08-21 | 25.15 | $25.13 | 11600 |
| 2023-08-18 | 25.15 | $25.15 | 22000 |
| 2023-08-17 | 25.15 | $25.02 | 14600 |
| 2023-08-16 | 25.15 | $25.06 | 15700 |
| 2023-08-15 | 25.16 | $25.15 | 15139 |
| 2023-08-14 | 25.16 | $25.20 | 10200 |
| 2023-08-11 | 25.16 | $25.08 | 16000 |
| 2023-08-10 | 25.16 | $25.25 | 6741 |
| 2023-08-09 | 25.15 | $25.25 | 9100 |
| 2023-08-08 | 25.14 | $25.24 | 15200 |
| 2023-08-07 | 25.14 | $25.23 | 14100 |
| 2023-08-04 | 25.12 | $25.17 | 7219 |
| 2023-08-03 | 25.10 | $25.00 | 10746 |
| 2023-08-02 | 25.10 | $25.02 | 17300 |
| 2023-08-01 | 25.11 | $25.14 | 8705 |
| 2023-07-31 | 25.12 | $25.27 | 44042 |
| 2023-07-28 | 25.12 | $25.17 | 22009 |
| 2023-07-27 | 25.11 | $25.06 | 12146 |
| 2023-07-26 | 25.10 | $25.20 | 23000 |
| 2023-07-25 | 25.08 | $25.15 | 18100 |
| 2023-07-24 | 25.06 | $25.18 | 10527 |
| 2023-07-21 | 25.04 | $25.15 | 12838 |
| 2023-07-20 | 25.02 | $25.10 | 29625 |
| 2023-07-19 | 25.01 | $25.10 | 24600 |
| 2023-07-18 | 25.00 | $25.16 | 19506 |
| 2023-07-17 | 25.00 | $25.18 | 29310 |
| 2023-07-14 | 25.01 | $25.13 | 15000 |
| 2023-07-13 | 25.02 | $25.12 | 22900 |
| 2023-07-12 | 25.02 | $25.04 | 17500 |
| 2023-07-11 | 25.03 | $25.16 | 11919 |
| 2023-07-10 | 25.04 | $24.97 | 32100 |
| 2023-07-07 | 25.04 | $24.78 | 28700 |
| 2023-07-06 | 25.07 | $24.99 | 13400 |
| 2023-07-05 | 25.08 | $25.23 | 19200 |
| 2023-07-03 | 25.08 | $25.21 | 7502 |
| 2023-06-30 | 25.07 | $25.25 | 92600 |
| 2023-06-29 | 25.06 | $25.00 | 12000 |
| 2023-06-28 | 25.08 | $24.83 | 36135 |
| 2023-06-27 | 25.08 | $24.83 | 17100 |
| 2023-06-26 | 25.09 | $24.70 | 28600 |
| 2023-06-23 | 25.10 | $24.92 | 27823 |
| 2023-06-22 | 25.09 | $24.68 | 20241 |
| 2023-06-21 | 25.10 | $24.88 | 15812 |
| 2023-06-20 | 25.09 | $24.86 | 26400 |
| 2023-06-16 | 25.07 | $25.31 | 155538 |
| 2023-06-15 | 25.04 | $25.35 | 33400 |
| 2023-06-14 | 25.00 | $25.22 | 29936 |
| 2023-06-13 | 24.97 | $25.20 | 24007 |
| 2023-06-12 | 24.94 | $25.21 | 29917 |
| 2023-06-09 | 24.91 | $25.28 | 10000 |
| 2023-06-08 | 24.88 | $25.16 | 8611 |
| 2023-06-07 | 24.85 | $25.23 | 15000 |
| 2023-06-06 | 24.83 | $25.18 | 10030 |
| 2023-06-05 | 24.80 | $25.20 | 10900 |
| 2023-06-02 | 24.78 | $25.10 | 9600 |
| 2023-06-01 | 24.74 | $25.12 | 28627 |
| 2023-05-31 | 24.72 | $25.25 | 119731 |
| 2023-05-30 | 24.69 | $24.93 | 15640 |
| 2023-05-26 | 24.68 | $24.98 | 15107 |
| 2023-05-25 | 24.69 | $24.90 | 8300 |
| 2023-05-24 | 24.70 | $24.75 | 11320 |
| 2023-05-23 | 24.71 | $24.90 | 19741 |
| 2023-05-22 | 24.71 | $24.59 | 19326 |
| 2023-05-19 | 24.73 | $24.53 | 17014 |
| 2023-05-18 | 24.76 | $24.71 | 32500 |
| 2023-05-17 | 24.78 | $24.63 | 27826 |
| 2023-05-16 | 24.81 | $24.50 | 24800 |
| 2023-05-15 | 24.85 | $24.57 | 17400 |
| 2023-05-12 | 24.87 | $24.63 | 13100 |
| 2023-05-11 | 24.88 | $24.70 | 16400 |
| 2023-05-10 | 24.90 | $24.69 | 10011 |
| 2023-05-09 | 24.93 | $24.69 | 17200 |
| 2023-05-08 | 24.95 | $24.72 | 13112 |
| 2023-05-05 | 24.96 | $24.62 | 17200 |
| 2023-05-04 | 24.98 | $24.45 | 16900 |
| 2023-05-03 | 25.00 | $24.61 | 13813 |
| 2023-05-02 | 25.02 | $24.70 | 31800 |
| 2023-05-01 | 25.03 | $24.82 | 27004 |
| 2023-04-28 | 25.04 | $25.08 | 69300 |
| 2023-04-27 | 25.01 | $25.02 | 39205 |
| 2023-04-26 | 24.98 | $25.02 | 18300 |
| 2023-04-25 | 24.97 | $24.98 | 35700 |
| 2023-04-24 | 24.96 | $25.01 | 18400 |
| 2023-04-21 | 24.95 | $25.10 | 14400 |
| 2023-04-20 | 24.91 | $25.15 | 16404 |
| 2023-04-19 | 24.89 | $25.22 | 9017 |
| 2023-04-18 | 24.85 | $25.13 | 7600 |
| 2023-04-17 | 24.81 | $25.08 | 11900 |
| 2023-04-14 | 24.78 | $24.87 | 23400 |
| 2023-04-13 | 24.78 | $25.10 | 26800 |
| 2023-04-12 | 24.77 | $25.27 | 19300 |
| 2023-04-11 | 24.76 | $25.03 | 23200 |
| 2023-04-10 | 24.75 | $24.99 | 15809 |
| 2023-04-06 | 24.78 | $24.95 | 15843 |
| 2023-04-05 | 24.80 | $24.91 | 16500 |
| 2023-04-04 | 24.84 | $24.98 | 19611 |
| 2023-04-03 | 24.87 | $24.92 | 36227 |
| 2023-03-31 | 24.90 | $25.00 | 137027 |
| 2023-03-30 | 24.93 | $24.54 | 34730 |
| 2023-03-29 | 24.99 | $24.38 | 51304 |
| 2023-03-28 | 25.04 | $24.74 | 14301 |
| 2023-03-27 | 25.09 | $24.83 | 9321 |
| 2023-03-24 | 25.12 | $24.83 | 18600 |
| 2023-03-23 | 25.14 | $24.37 | 19808 |
| 2023-03-22 | 25.19 | $24.59 | 9400 |
| 2023-03-21 | 25.22 | $24.50 | 26500 |
| 2023-03-20 | 25.25 | $24.28 | 18800 |
| 2023-03-17 | 25.29 | $24.58 | 10710 |
| 2023-03-16 | 25.32 | $24.71 | 32406 |
| 2023-03-15 | 25.35 | $24.96 | 21800 |
| 2023-03-14 | 25.37 | $25.17 | 23235 |
| 2023-03-13 | 25.38 | $24.83 | 53600 |
| 2023-03-10 | 25.41 | $25.55 | 15740 |
| 2023-03-09 | 25.39 | $25.40 | 46500 |
| 2023-03-08 | 25.38 | $25.68 | 16500 |
| 2023-03-07 | 25.36 | $25.46 | 14029 |
| 2023-03-06 | 25.35 | $25.65 | 8500 |
| 2023-03-03 | 25.34 | $25.55 | 14210 |
| 2023-03-02 | 25.33 | $25.65 | 6800 |
| 2023-03-01 | 25.31 | $25.45 | 9200 |
| 2023-02-28 | 25.30 | $25.70 | 46200 |
| 2023-02-27 | 25.27 | $25.50 | 24600 |
| 2023-02-24 | 25.24 | $25.26 | 19600 |
| 2023-02-23 | 25.22 | $25.26 | 11300 |
| 2023-02-22 | 25.20 | $25.23 | 16909 |
| 2023-02-21 | 25.19 | $25.05 | 45500 |
| 2023-02-17 | 25.19 | $25.22 | 15039 |
| 2023-02-16 | 25.19 | $25.10 | 28648 |
| 2023-02-15 | 25.17 | $25.31 | 25120 |
| 2023-02-14 | 25.16 | $25.43 | 8615 |
| 2023-02-13 | 25.13 | $25.35 | 7500 |
| 2023-02-10 | 25.10 | $25.35 | 8400 |
| 2023-02-09 | 25.08 | $25.23 | 14848 |
| 2023-02-08 | 25.05 | $25.21 | 17710 |
| 2023-02-07 | 25.03 | $25.21 | 15300 |
| 2023-02-06 | 25.01 | $25.22 | 23523 |
| 2023-02-03 | 24.97 | $25.44 | 40900 |
| 2023-02-02 | 24.94 | $25.44 | 20803 |
| 2023-02-01 | 24.90 | $25.23 | 18000 |
| 2023-01-31 | 24.87 | $25.32 | 55725 |
| 2023-01-30 | 24.80 | $25.04 | 44327 |
| 2023-01-27 | 24.76 | $24.87 | 34600 |
| 2023-01-26 | 24.72 | $24.96 | 41900 |
| 2023-01-25 | 24.68 | $24.82 | 31837 |
| 2023-01-24 | 24.65 | $24.99 | 22600 |
| 2023-01-23 | 24.61 | $25.11 | 33600 |
| 2023-01-20 | 24.59 | $25.07 | 36400 |
| 2023-01-19 | 24.55 | $24.89 | 26200 |
| 2023-01-18 | 24.53 | $25.07 | 38026 |
| 2023-01-17 | 24.50 | $24.83 | 37440 |
| 2023-01-13 | 24.48 | $24.75 | 19927 |
| 2023-01-12 | 24.49 | $24.81 | 39500 |
| 2023-01-11 | 24.50 | $24.76 | 17900 |
| 2023-01-10 | 24.51 | $24.80 | 14000 |
| 2023-01-09 | 24.51 | $24.69 | 23500 |
| 2023-01-06 | 24.51 | $24.53 | 23320 |
| 2023-01-05 | 24.53 | $24.75 | 13002 |
| 2023-01-04 | 24.54 | $24.73 | 13432 |
| 2023-01-03 | 24.55 | $24.58 | 19100 |
| 2022-12-30 | 24.56 | $24.03 | 59842 |
| 2022-12-29 | 24.61 | $24.12 | 25425 |
| 2022-12-28 | 24.66 | $24.03 | 22400 |
| 2022-12-27 | 24.70 | $24.15 | 22325 |
| 2022-12-23 | 24.75 | $24.32 | 19510 |
| 2022-12-22 | 24.78 | $24.21 | 20900 |
| 2022-12-21 | 24.81 | $24.66 | 29445 |
| 2022-12-20 | 24.83 | $24.20 | 27600 |
| 2022-12-19 | 24.85 | $24.63 | 17008 |
| 2022-12-16 | 24.86 | $24.35 | 34844 |
| 2022-12-15 | 24.88 | $24.42 | 24500 |
| 2022-12-14 | 24.90 | $25.01 | 15810 |
| 2022-12-13 | 24.90 | $25.08 | 13500 |
| 2022-12-12 | 24.90 | $24.85 | 38900 |
| 2022-12-09 | 24.92 | $24.78 | 14900 |
| 2022-12-08 | 24.95 | $24.80 | 21500 |
| 2022-12-07 | 24.93 | $24.91 | 35000 |
| 2022-12-06 | 24.91 | $24.93 | 26400 |
| 2022-12-05 | 24.88 | $24.88 | 24200 |
| 2022-12-02 | 24.86 | $24.93 | 22130 |
| 2022-12-01 | 24.81 | $24.98 | 20623 |
| 2022-11-30 | 24.80 | $25.04 | 69201 |
| 2022-11-29 | 24.77 | $24.89 | 25607 |
| 2022-11-28 | 24.74 | $25.06 | 33900 |
| 2022-11-25 | 24.70 | $25.02 | 10945 |
| 2022-11-23 | 24.66 | $24.87 | 8300 |
| 2022-11-22 | 24.63 | $25.04 | 17400 |
| 2022-11-21 | 24.59 | $24.60 | 15100 |
| 2022-11-18 | 24.57 | $24.70 | 27500 |
| 2022-11-17 | 24.50 | $24.75 | 46900 |
| 2022-11-16 | 24.47 | $24.85 | 21725 |
| 2022-11-15 | 24.44 | $25.07 | 13400 |
| 2022-11-14 | 24.41 | $25.05 | 20044 |
| 2022-11-11 | 24.39 | $25.31 | 9500 |
| 2022-11-10 | 24.33 | $25.28 | 27316 |
| 2022-11-09 | 24.29 | $24.50 | 32345 |
| 2022-11-08 | 24.29 | $24.46 | 16146 |
| 2022-11-07 | 24.29 | $24.38 | 18339 |
| 2022-11-04 | 24.29 | $24.34 | 31016 |
| 2022-11-03 | 24.31 | $24.10 | 22949 |
| 2022-11-02 | 24.33 | $24.61 | 22300 |
| 2022-11-01 | 24.34 | $24.47 | 28334 |
| 2022-10-31 | 24.37 | $24.43 | 40140 |
| 2022-10-28 | 24.37 | $24.25 | 17900 |
| 2022-10-27 | 24.40 | $24.07 | 26300 |
| 2022-10-26 | 24.42 | $24.41 | 24700 |
| 2022-10-25 | 24.43 | $24.25 | 22007 |
| 2022-10-24 | 24.45 | $24.02 | 24700 |
| 2022-10-21 | 24.49 | $23.42 | 233600 |
| 2022-10-20 | 24.57 | $24.10 | 26126 |
| 2022-10-19 | 24.60 | $24.23 | 34600 |
| 2022-10-18 | 24.65 | $24.55 | 17209 |
| 2022-10-17 | 24.68 | $24.55 | 34845 |
| 2022-10-14 | 24.71 | $24.09 | 37320 |
| 2022-10-13 | 24.78 | $24.61 | 31802 |
| 2022-10-12 | 24.83 | $24.52 | 13900 |
| 2022-10-11 | 24.90 | $24.32 | 31200 |
| 2022-10-10 | 24.98 | $24.46 | 35240 |
| 2022-10-07 | 25.06 | $24.66 | 16345 |
| 2022-10-06 | 25.11 | $24.62 | 16200 |
| 2022-10-05 | 25.16 | $24.82 | 40700 |
| 2022-10-04 | 25.21 | $24.95 | 122600 |
| 2022-10-03 | 25.24 | $24.59 | 74100 |
| 2022-09-30 | 25.29 | $24.75 | 286436 |
| 2022-09-29 | 25.35 | $24.43 | 33837 |
| 2022-09-28 | 25.42 | $24.58 | 61628 |
| 2022-09-27 | 25.47 | $24.74 | 146146 |
| 2022-09-26 | 25.52 | $24.81 | 21208 |
| 2022-09-23 | 25.56 | $24.95 | 37100 |
| 2022-09-22 | 25.59 | $24.85 | 38800 |
| 2022-09-21 | 25.61 | $25.05 | 26106 |
| 2022-09-20 | 25.62 | $25.18 | 18200 |
| 2022-09-19 | 25.63 | $25.24 | 13700 |
| 2022-09-16 | 25.65 | $25.37 | 26240 |
| 2022-09-15 | 25.67 | $25.80 | 36415 |
| 2022-09-14 | 25.66 | $25.90 | 11400 |
| 2022-09-13 | 25.67 | $25.88 | 8549 |
| 2022-09-12 | 25.68 | $25.94 | 11800 |
| 2022-09-09 | 25.68 | $25.69 | 11840 |
| 2022-09-08 | 25.70 | $25.70 | 5100 |
| 2022-09-07 | 25.72 | $25.72 | 9200 |
| 2022-09-06 | 25.72 | $25.70 | 7435 |
| 2022-09-02 | 25.74 | $25.60 | 11400 |
| 2022-09-01 | 25.77 | $25.88 | 6000 |
| 2022-08-31 | 25.80 | $25.73 | 35800 |
| 2022-08-30 | 25.81 | $25.65 | 7506 |
| 2022-08-29 | 25.86 | $25.69 | 11634 |
| 2022-08-26 | 25.90 | $25.65 | 8100 |
| 2022-08-25 | 25.95 | $25.50 | 6823 |
| 2022-08-24 | 25.99 | $25.35 | 9800 |
| 2022-08-23 | 26.02 | $25.23 | 61800 |
| 2022-08-22 | 26.05 | $25.36 | 14700 |
| 2022-08-19 | 26.09 | $25.62 | 9300 |
| 2022-08-18 | 26.11 | $25.80 | 11100 |
| 2022-08-17 | 26.13 | $25.67 | 13000 |
| 2022-08-16 | 26.14 | $25.99 | 20014 |
| 2022-08-15 | 26.11 | $26.05 | 17945 |
| 2022-08-12 | 26.07 | $26.11 | 5300 |
| 2022-08-11 | 26.04 | $26.05 | 6800 |
| 2022-08-10 | 26.01 | $26.00 | 23400 |
| 2022-08-09 | 25.99 | $25.80 | 16300 |
| 2022-08-08 | 25.97 | $26.10 | 12500 |
| 2022-08-05 | 25.94 | $26.21 | 9700 |
| 2022-08-04 | 25.91 | $26.40 | 38236 |
| 2022-08-03 | 25.87 | $25.94 | 30100 |
| 2022-08-02 | 25.85 | $26.58 | 14900 |
| 2022-08-01 | 25.80 | $26.58 | 27700 |
| 2022-07-29 | 25.75 | $26.69 | 48306 |
| 2022-07-28 | 25.70 | $26.17 | 16300 |
| 2022-07-27 | 25.66 | $25.95 | 8146 |
| 2022-07-26 | 25.63 | $25.95 | 4500 |
| 2022-07-25 | 25.61 | $26.15 | 11120 |
| 2022-07-22 | 25.58 | $26.04 | 7631 |
| 2022-07-21 | 25.55 | $26.14 | 11220 |
| 2022-07-20 | 25.52 | $25.83 | 17700 |
| 2022-07-19 | 25.50 | $25.39 | 14803 |
| 2022-07-18 | 25.50 | $25.36 | 18900 |
| 2022-07-15 | 25.51 | $25.44 | 5924 |
| 2022-07-14 | 25.53 | $25.46 | 6400 |
| 2022-07-13 | 25.52 | $25.59 | 8200 |
| 2022-07-12 | 25.51 | $25.47 | 8300 |
| 2022-07-11 | 25.51 | $25.50 | 12500 |
| 2022-07-08 | 25.51 | $25.65 | 11000 |
| 2022-07-07 | 25.51 | $25.59 | 6700 |
| 2022-07-06 | 25.51 | $25.38 | 14200 |
| 2022-07-05 | 25.52 | $25.65 | 24137 |
| 2022-07-01 | 25.50 | $25.65 | 11700 |
| 2022-06-30 | 25.51 | $25.64 | 109300 |
| 2022-06-29 | 25.53 | $25.29 | 12200 |
| 2022-06-28 | 25.58 | $25.49 | 16806 |
| 2022-06-27 | 25.62 | $25.48 | 13442 |
| 2022-06-24 | 25.67 | $25.55 | 11203 |
| 2022-06-23 | 25.70 | $25.50 | 69945 |
| 2022-06-22 | 25.71 | $25.50 | 12300 |
| 2022-06-21 | 25.71 | $25.50 | 14120 |
| 2022-06-17 | 25.72 | $25.25 | 23006 |
| 2022-06-16 | 25.73 | $25.54 | 8600 |
| 2022-06-15 | 25.72 | $25.88 | 25813 |
| 2022-06-14 | 25.69 | $25.36 | 17300 |
| 2022-06-13 | 25.68 | $25.39 | 40300 |
| 2022-06-10 | 25.64 | $25.39 | 36500 |
| 2022-06-09 | 25.64 | $25.50 | 26011 |
| 2022-06-08 | 25.63 | $25.60 | 5405 |
| 2022-06-07 | 25.61 | $25.69 | 17300 |
| 2022-06-06 | 25.59 | $25.46 | 16200 |
| 2022-06-03 | 25.60 | $25.40 | 43031 |
| 2022-06-02 | 25.62 | $25.72 | 39100 |
| 2022-06-01 | 25.63 | $26.14 | 7328 |
| 2022-05-31 | 25.62 | $26.31 | 85647 |
| 2022-05-27 | 25.61 | $26.29 | 32200 |
| 2022-05-26 | 25.62 | $26.44 | 18038 |
| 2022-05-25 | 25.63 | $26.13 | 13800 |
| 2022-05-24 | 25.61 | $25.68 | 12300 |
| 2022-05-23 | 25.62 | $25.44 | 14000 |
| 2022-05-20 | 25.64 | $25.74 | 9000 |
| 2022-05-19 | 25.65 | $25.48 | 6000 |
| 2022-05-18 | 25.66 | $25.27 | 22600 |
| 2022-05-17 | 25.70 | $25.27 | 19600 |
| 2022-05-16 | 25.74 | $25.31 | 84100 |
| 2022-05-13 | 25.77 | $24.55 | 58533 |
| 2022-05-12 | 25.86 | $25.31 | 48218 |
| 2022-05-11 | 25.89 | $25.38 | 21500 |
| 2022-05-10 | 25.94 | $25.17 | 21300 |
| 2022-05-09 | 25.99 | $25.36 | 11846 |
| 2022-05-06 | 26.02 | $25.63 | 18929 |
| 2022-05-05 | 26.06 | $25.82 | 60105 |
| 2022-05-04 | 26.07 | $25.95 | 9300 |
| 2022-05-03 | 26.09 | $25.92 | 22618 |
| 2022-05-02 | 26.11 | $26.09 | 8200 |
| 2022-04-29 | 26.12 | $26.48 | 75500 |
| 2022-04-28 | 26.11 | $26.58 | 23600 |
| 2022-04-27 | 26.09 | $25.73 | 13745 |
| 2022-04-26 | 26.11 | $25.90 | 14907 |
| 2022-04-25 | 26.11 | $25.87 | 12512 |
| 2022-04-22 | 26.12 | $25.85 | 7400 |
| 2022-04-21 | 26.15 | $25.81 | 23428 |
| 2022-04-20 | 26.19 | $25.97 | 19400 |
| 2022-04-19 | 26.24 | $26.03 | 8900 |
| 2022-04-18 | 26.27 | $26.01 | 36300 |
| 2022-04-14 | 26.31 | $26.31 | 149500 |
| 2022-04-13 | 26.32 | $26.03 | 18200 |
| 2022-04-12 | 26.32 | $26.27 | 32116 |
| 2022-04-11 | 26.32 | $26.09 | 24700 |
| 2022-04-08 | 26.34 | $26.12 | 11945 |
| 2022-04-07 | 26.37 | $26.31 | 13915 |
| 2022-04-06 | 26.41 | $26.08 | 19500 |
| 2022-04-05 | 26.45 | $26.32 | 14049 |
| 2022-04-04 | 26.47 | $26.33 | 44100 |
| 2022-04-01 | 26.48 | $26.21 | 11923 |
| 2022-03-31 | 26.52 | $26.29 | 93932 |
| 2022-03-30 | 26.56 | $26.18 | 12737 |
| 2022-03-29 | 26.61 | $26.17 | 16500 |
| 2022-03-28 | 26.65 | $26.03 | 25610 |
| 2022-03-25 | 26.69 | $25.97 | 75332 |
| 2022-03-24 | 26.75 | $26.49 | 6217 |
| 2022-03-23 | 26.76 | $26.58 | 9900 |
| 2022-03-22 | 26.77 | $26.90 | 26229 |
| 2022-03-21 | 26.76 | $26.76 | 8300 |
| 2022-03-18 | 26.76 | $26.78 | 19029 |
| 2022-03-17 | 26.75 | $26.42 | 12512 |
| 2022-03-16 | 26.74 | $26.02 | 28339 |
| 2022-03-15 | 26.75 | $26.34 | 8322 |
| 2022-03-14 | 26.73 | $26.48 | 33629 |
| 2022-03-11 | 26.71 | $26.80 | 11603 |
| 2022-03-10 | 26.68 | $26.97 | 8336 |
| 2022-03-09 | 26.64 | $26.89 | 6840 |
| 2022-03-08 | 26.60 | $26.84 | 18012 |
| 2022-03-07 | 26.58 | $26.57 | 19500 |
| 2022-03-04 | 26.57 | $26.95 | 17105 |
| 2022-03-03 | 26.55 | $27.11 | 8500 |
| 2022-03-02 | 26.55 | $27.16 | 10541 |
| 2022-03-01 | 26.55 | $26.98 | 11400 |
| 2022-02-28 | 26.57 | $26.87 | 16500 |
| 2022-02-25 | 26.56 | $27.01 | 7049 |
| 2022-02-24 | 26.55 | $26.80 | 22636 |
| 2022-02-23 | 26.57 | $26.84 | 23847 |
| 2022-02-22 | 26.60 | $26.61 | 11803 |
| 2022-02-18 | 26.65 | $26.76 | 17200 |
| 2022-02-17 | 26.69 | $26.55 | 17646 |
| 2022-02-16 | 26.73 | $26.30 | 16414 |
| 2022-02-15 | 26.80 | $26.18 | 15641 |
| 2022-02-14 | 26.88 | $26.02 | 29100 |
| 2022-02-11 | 26.97 | $26.05 | 52647 |
| 2022-02-10 | 27.06 | $26.12 | 651300 |
| 2022-02-09 | 27.14 | $26.26 | 40412 |
| 2022-02-08 | 27.23 | $26.07 | 36546 |
| 2022-02-07 | 27.31 | $26.31 | 15600 |
| 2022-02-04 | 27.37 | $26.36 | 23914 |
| 2022-02-03 | 27.43 | $26.59 | 22300 |
| 2022-02-02 | 27.47 | $27.10 | 35600 |
| 2022-02-01 | 27.50 | $27.30 | 5500 |
| 2022-01-31 | 27.52 | $27.24 | 42918 |
| 2022-01-28 | 27.54 | $26.73 | 18100 |
| 2022-01-27 | 27.58 | $26.75 | 27424 |
| 2022-01-26 | 27.61 | $27.23 | 47238 |
| 2022-01-25 | 27.62 | $27.38 | 20100 |
| 2022-01-24 | 27.63 | $27.68 | 58236 |
| 2022-01-21 | 27.62 | $27.54 | 11900 |
| 2022-01-20 | 27.63 | $27.46 | 11036 |
| 2022-01-19 | 27.64 | $27.61 | 11600 |
| 2022-01-18 | 27.63 | $27.70 | 18333 |
| 2022-01-14 | 27.62 | $27.90 | 7800 |
| 2022-01-13 | 27.61 | $27.85 | 9500 |
| 2022-01-12 | 27.61 | $27.75 | 9800 |
| 2022-01-11 | 27.61 | $27.95 | 34926 |
| 2022-01-10 | 27.61 | $27.68 | 23410 |
| 2022-01-07 | 27.63 | $27.60 | 19301 |
| 2022-01-06 | 27.65 | $27.62 | 19202 |
| 2022-01-05 | 27.68 | $27.39 | 16000 |
| 2022-01-04 | 27.72 | $27.56 | 6600 |
| 2022-01-03 | 27.73 | $27.71 | 10000 |
| 2021-12-31 | 27.73 | $27.74 | 50036 |
| 2021-12-30 | 27.75 | $27.50 | 9400 |
| 2021-12-29 | 27.76 | $27.40 | 7439 |
| 2021-12-28 | 27.77 | $27.45 | 13909 |
| 2021-12-27 | 27.80 | $27.45 | 7239 |
| 2021-12-23 | 27.82 | $27.63 | 935500 |
| 2021-12-22 | 27.83 | $27.60 | 12700 |
| 2021-12-21 | 27.85 | $27.71 | 130709 |
| 2021-12-20 | 27.86 | $27.45 | 25115 |
| 2021-12-17 | 27.88 | $27.42 | 15000 |
| 2021-12-16 | 27.89 | $27.77 | 15400 |
| 2021-12-15 | 27.90 | $27.82 | 14000 |
| 2021-12-14 | 27.90 | $27.79 | 16919 |
| 2021-12-13 | 27.89 | $27.92 | 7400 |
| 2021-12-10 | 27.88 | $28.10 | 9247 |
| 2021-12-09 | 27.87 | $27.94 | 9400 |
| 2021-12-08 | 27.86 | $28.21 | 12300 |
| 2021-12-07 | 27.85 | $28.21 | 26700 |
| 2021-12-06 | 27.84 | $27.78 | 13021 |
| 2021-12-03 | 27.85 | $27.78 | 27307 |
| 2021-12-02 | 27.86 | $27.97 | 12618 |
| 2021-12-01 | 27.86 | $27.78 | 13248 |
| 2021-11-30 | 27.88 | $27.61 | 27544 |
| 2021-11-29 | 27.90 | $28.12 | 8835 |
| 2021-11-26 | 27.90 | $27.70 | 4541 |
| 2021-11-24 | 27.91 | $28.00 | 10800 |
| 2021-11-23 | 27.91 | $27.94 | 30400 |
| 2021-11-22 | 27.92 | $27.81 | 13400 |
| 2021-11-19 | 27.94 | $27.89 | 7800 |
| 2021-11-18 | 27.94 | $27.72 | 11500 |
| 2021-11-17 | 27.96 | $27.93 | 18200 |
| 2021-11-16 | 27.96 | $27.76 | 9317 |
| 2021-11-15 | 27.97 | $27.62 | 5600 |
| 2021-11-12 | 27.99 | $27.69 | 5800 |
| 2021-11-11 | 28.01 | $27.87 | 17900 |
| 2021-11-10 | 28.02 | $27.75 | 7745 |
| 2021-11-09 | 28.02 | $28.05 | 11100 |
| 2021-11-08 | 28.00 | $28.00 | 11600 |
| 2021-11-05 | 27.98 | $28.00 | 27500 |
| 2021-11-04 | 27.95 | $27.97 | 16338 |
| 2021-11-03 | 27.93 | $28.03 | 7910 |
| 2021-11-02 | 27.91 | $28.11 | 9200 |
| 2021-11-01 | 27.88 | $28.08 | 13300 |
| 2021-10-29 | 27.85 | $28.12 | 42700 |
| 2021-10-28 | 27.85 | $27.91 | 25300 |
| 2021-10-27 | 27.86 | $28.04 | 13716 |
| 2021-10-26 | 27.85 | $28.12 | 9700 |
| 2021-10-25 | 27.83 | $28.08 | 1800 |
| 2021-10-22 | 27.82 | $27.94 | 7200 |
| 2021-10-21 | 27.82 | $28.07 | 5300 |
| 2021-10-20 | 27.81 | $28.01 | 19833 |
| 2021-10-19 | 27.81 | $27.98 | 15100 |
| 2021-10-18 | 27.80 | $28.03 | 8700 |
| 2021-10-15 | 27.78 | $28.00 | 6615 |
| 2021-10-14 | 27.77 | $28.12 | 11700 |
| 2021-10-13 | 27.77 | $27.76 | 21126 |
| 2021-10-12 | 27.81 | $27.68 | 12045 |
| 2021-10-11 | 27.85 | $27.55 | 5400 |
| 2021-10-08 | 27.90 | $27.49 | 9526 |
| 2021-10-07 | 27.95 | $27.50 | 5900 |
| 2021-10-06 | 28.00 | $27.53 | 16400 |
| 2021-10-05 | 28.05 | $27.57 | 20526 |
| 2021-10-04 | 28.10 | $27.59 | 21000 |
| 2021-10-01 | 28.15 | $28.01 | 8400 |
| 2021-09-30 | 28.18 | $28.12 | 29900 |
| 2021-09-29 | 28.21 | $27.91 | 14307 |
| 2021-09-28 | 28.23 | $27.70 | 21000 |
| 2021-09-27 | 28.27 | $27.81 | 11900 |
| 2021-09-24 | 28.31 | $27.89 | 4917 |
| 2021-09-23 | 28.34 | $27.93 | 11500 |
| 2021-09-22 | 28.38 | $28.11 | 18000 |
| 2021-09-21 | 28.40 | $27.64 | 15904 |
| 2021-09-20 | 28.44 | $27.68 | 16900 |
| 2021-09-17 | 28.49 | $27.80 | 21036 |
| 2021-09-16 | 28.52 | $28.14 | 32000 |
| 2021-09-15 | 28.53 | $28.45 | 11000 |
| 2021-09-14 | 28.53 | $28.55 | 6500 |
| 2021-09-13 | 28.54 | $28.59 | 4000 |
| 2021-09-10 | 28.53 | $28.53 | 13100 |
| 2021-09-09 | 28.51 | $28.48 | 21728 |
| 2021-09-08 | 28.49 | $28.53 | 11500 |
| 2021-09-07 | 28.48 | $28.55 | 8719 |
| 2021-09-03 | 28.48 | $28.64 | 6246 |
| 2021-09-02 | 28.48 | $28.62 | 13335 |
| 2021-09-01 | 28.48 | $28.61 | 18134 |
| 2021-08-31 | 28.47 | $28.35 | 92927 |
| 2021-08-30 | 28.47 | $28.58 | 15301 |
| 2021-08-27 | 28.46 | $28.62 | 24600 |
| 2021-08-26 | 28.44 | $28.42 | 7021 |
| 2021-08-25 | 28.43 | $28.62 | 11914 |
| 2021-08-24 | 28.40 | $28.62 | 21200 |
| 2021-08-23 | 28.39 | $28.49 | 15100 |
| 2021-08-20 | 28.38 | $28.63 | 15933 |
| 2021-08-19 | 28.37 | $28.35 | 11225 |
| 2021-08-18 | 28.36 | $28.45 | 7100 |
| 2021-08-17 | 28.35 | $28.41 | 4937 |
| 2021-08-16 | 28.33 | $28.62 | 18800 |
| 2021-08-13 | 28.30 | $28.45 | 15000 |
| 2021-08-12 | 28.27 | $28.20 | 7000 |
| 2021-08-11 | 28.25 | $28.13 | 9918 |
| 2021-08-10 | 28.24 | $28.14 | 50431 |
| 2021-08-09 | 28.23 | $28.60 | 13628 |
| 2021-08-06 | 28.20 | $28.72 | 20200 |
| 2021-08-05 | 28.17 | $28.68 | 20726 |
| 2021-08-04 | 28.15 | $28.40 | 12609 |
| 2021-08-03 | 28.15 | $28.36 | 13300 |
| 2021-08-02 | 28.15 | $28.37 | 15200 |
| 2021-07-30 | 28.16 | $28.17 | 23247 |
| 2021-07-29 | 28.16 | $28.25 | 10000 |
| 2021-07-28 | 28.17 | $28.02 | 6037 |
| 2021-07-27 | 28.17 | $28.31 | 8300 |
| 2021-07-26 | 28.15 | $28.32 | 9900 |
| 2021-07-23 | 28.13 | $28.37 | 19000 |
| 2021-07-22 | 28.11 | $28.22 | 7335 |
| 2021-07-21 | 28.11 | $28.25 | 16400 |
| 2021-07-20 | 28.11 | $28.03 | 18900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.43
2026-07-17
Close Price
$24.45
Vol: 56300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.10
Average
25.44
Maximum
28.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.43 | $24.45 | 56300 |
| 2026-07-16 | 24.43 | $24.36 | 15500 |
| 2026-07-15 | 24.44 | $24.37 | 47238 |
| 2026-07-14 | 24.45 | $24.27 | 29400 |
| 2026-07-13 | 24.46 | $24.28 | 17700 |
| 2026-07-10 | 24.48 | $24.35 | 17300 |
| 2026-07-09 | 24.50 | $24.38 | 41331 |
| 2026-07-08 | 24.51 | $24.30 | 66500 |
| 2026-07-07 | 24.53 | $24.42 | 16000 |
| 2026-07-06 | 24.54 | $24.42 | 23136 |
| 2026-07-02 | 24.56 | $24.35 | 46335 |
| 2026-07-01 | 24.58 | $24.27 | 43000 |
| 2026-06-30 | 24.61 | $24.14 | 339100 |
| 2026-06-29 | 24.66 | $24.27 | 30000 |
| 2026-06-26 | 24.70 | $24.20 | 25408 |
| 2026-06-25 | 24.75 | $24.38 | 35000 |
| 2026-06-24 | 24.79 | $24.40 | 39545 |
| 2026-06-23 | 24.83 | $24.57 | 20700 |
| 2026-06-22 | 24.86 | $24.62 | 29839 |
| 2026-06-18 | 24.89 | $24.75 | 16249 |
| 2026-06-17 | 24.90 | $24.70 | 16844 |
| 2026-06-16 | 24.92 | $24.67 | 14434 |
| 2026-06-15 | 24.95 | $24.64 | 17900 |
| 2026-06-12 | 24.98 | $25.05 | 18854 |
| 2026-06-11 | 24.97 | $24.95 | 6344 |
| 2026-06-10 | 24.98 | $24.89 | 22413 |
| 2026-06-09 | 24.98 | $24.99 | 24900 |
| 2026-06-08 | 24.98 | $25.01 | 24623 |
| 2026-06-05 | 24.98 | $24.87 | 16600 |
| 2026-06-04 | 24.99 | $24.97 | 16600 |
| 2026-06-03 | 25.00 | $24.90 | 11819 |
| 2026-06-02 | 25.01 | $24.99 | 20785 |
| 2026-06-01 | 25.01 | $24.99 | 15300 |
| 2026-05-29 | 25.01 | $24.91 | 49700 |
| 2026-05-28 | 25.02 | $25.12 | 13511 |
| 2026-05-27 | 25.01 | $25.10 | 10246 |
| 2026-05-26 | 25.00 | $25.05 | 14200 |
| 2026-05-22 | 24.99 | $25.07 | 9100 |
| 2026-05-21 | 24.99 | $25.05 | 12700 |
| 2026-05-20 | 24.98 | $24.99 | 10600 |
| 2026-05-19 | 24.98 | $24.85 | 25005 |
| 2026-05-18 | 24.99 | $24.82 | 30421 |
| 2026-05-15 | 25.01 | $24.88 | 26000 |
| 2026-05-14 | 25.02 | $25.16 | 7624 |
| 2026-05-13 | 25.01 | $25.12 | 13906 |
| 2026-05-12 | 25.00 | $25.14 | 11671 |
| 2026-05-11 | 24.98 | $25.09 | 21900 |
| 2026-05-08 | 24.97 | $25.01 | 47616 |
| 2026-05-07 | 24.97 | $24.96 | 15700 |
| 2026-05-06 | 24.97 | $25.08 | 27851 |
| 2026-05-05 | 24.96 | $25.08 | 10500 |
| 2026-05-04 | 24.95 | $25.06 | 26700 |
| 2026-05-01 | 24.93 | $24.91 | 22863 |
| 2026-04-30 | 24.94 | $24.95 | 25500 |
| 2026-04-29 | 24.93 | $24.95 | 10200 |
| 2026-04-28 | 24.93 | $25.05 | 13916 |
| 2026-04-27 | 24.92 | $25.10 | 6400 |
| 2026-04-24 | 24.90 | $25.15 | 7600 |
| 2026-04-23 | 24.88 | $25.13 | 69700 |
| 2026-04-22 | 24.85 | $25.08 | 21212 |
| 2026-04-21 | 24.82 | $24.94 | 23247 |
| 2026-04-20 | 24.81 | $24.99 | 12936 |
| 2026-04-17 | 24.79 | $25.00 | 23228 |
| 2026-04-16 | 24.77 | $24.92 | 7700 |
| 2026-04-15 | 24.76 | $24.99 | 16600 |
| 2026-04-14 | 24.73 | $24.93 | 15100 |
| 2026-04-13 | 24.71 | $24.87 | 10629 |
| 2026-04-10 | 24.69 | $24.83 | 8900 |
| 2026-04-09 | 24.68 | $24.78 | 5700 |
| 2026-04-08 | 24.67 | $24.87 | 18763 |
| 2026-04-07 | 24.65 | $24.63 | 15523 |
| 2026-04-06 | 24.65 | $24.59 | 21900 |
| 2026-04-02 | 24.66 | $24.51 | 27006 |
| 2026-04-01 | 24.67 | $24.42 | 21944 |
| 2026-03-31 | 24.70 | $24.21 | 263400 |
| 2026-03-30 | 24.75 | $24.33 | 23000 |
| 2026-03-27 | 24.80 | $24.35 | 15803 |
| 2026-03-26 | 24.84 | $24.20 | 32225 |
| 2026-03-25 | 24.91 | $24.60 | 16548 |
| 2026-03-24 | 24.94 | $24.66 | 14600 |
| 2026-03-23 | 24.97 | $24.87 | 19600 |
| 2026-03-20 | 24.98 | $24.60 | 22534 |
| 2026-03-19 | 25.02 | $24.87 | 32806 |
| 2026-03-18 | 25.04 | $24.63 | 19800 |
| 2026-03-17 | 25.08 | $24.70 | 25700 |
| 2026-03-16 | 25.12 | $25.02 | 16900 |
| 2026-03-13 | 25.13 | $25.00 | 13531 |
| 2026-03-12 | 25.15 | $25.12 | 13818 |
| 2026-03-11 | 25.15 | $25.16 | 11100 |
| 2026-03-10 | 25.15 | $25.16 | 7800 |
| 2026-03-09 | 25.15 | $25.15 | 16330 |
| 2026-03-06 | 25.15 | $25.11 | 8599 |
| 2026-03-05 | 25.15 | $25.21 | 8428 |
| 2026-03-04 | 25.15 | $25.25 | 8038 |
| 2026-03-03 | 25.14 | $25.28 | 14892 |
| 2026-03-02 | 25.12 | $25.25 | 30900 |
| 2026-02-27 | 25.11 | $25.14 | 176400 |
| 2026-02-26 | 25.11 | $25.14 | 11600 |
| 2026-02-25 | 25.10 | $25.11 | 14900 |
| 2026-02-24 | 25.10 | $25.10 | 12521 |
| 2026-02-23 | 25.10 | $25.13 | 20020 |
| 2026-02-20 | 25.10 | $25.15 | 11500 |
| 2026-02-19 | 25.09 | $25.12 | 12600 |
| 2026-02-18 | 25.09 | $25.19 | 10300 |
| 2026-02-17 | 25.08 | $25.19 | 21200 |
| 2026-02-13 | 25.07 | $25.10 | 10500 |
| 2026-02-12 | 25.07 | $25.14 | 18900 |
| 2026-02-11 | 25.06 | $25.15 | 14915 |
| 2026-02-10 | 25.05 | $25.15 | 8400 |
| 2026-02-09 | 25.04 | $25.02 | 13606 |
| 2026-02-06 | 25.04 | $25.14 | 11810 |
| 2026-02-05 | 25.03 | $25.16 | 12525 |
| 2026-02-04 | 25.01 | $25.16 | 7531 |
| 2026-02-03 | 25.00 | $25.18 | 8731 |
| 2026-02-02 | 24.98 | $25.16 | 37100 |
| 2026-01-30 | 24.96 | $25.08 | 24647 |
| 2026-01-29 | 24.95 | $25.07 | 20100 |
| 2026-01-28 | 24.94 | $25.00 | 19841 |
| 2026-01-27 | 24.93 | $25.02 | 15341 |
| 2026-01-26 | 24.92 | $25.01 | 18704 |
| 2026-01-23 | 24.91 | $25.08 | 18100 |
| 2026-01-22 | 24.89 | $25.10 | 24400 |
| 2026-01-21 | 24.87 | $24.94 | 16600 |
| 2026-01-20 | 24.86 | $24.95 | 13500 |
| 2026-01-16 | 24.85 | $24.99 | 23600 |
| 2026-01-15 | 24.84 | $24.91 | 24700 |
| 2026-01-14 | 24.83 | $24.89 | 21818 |
| 2026-01-13 | 24.82 | $24.88 | 16300 |
| 2026-01-12 | 24.82 | $24.90 | 14100 |
| 2026-01-09 | 24.81 | $24.78 | 22700 |
| 2026-01-08 | 24.81 | $24.84 | 12600 |
| 2026-01-07 | 24.81 | $24.71 | 22000 |
| 2026-01-06 | 24.82 | $24.88 | 22537 |
| 2026-01-05 | 24.81 | $24.84 | 25800 |
| 2026-01-02 | 24.81 | $24.75 | 12533 |
| 2025-12-31 | 24.82 | $24.71 | 82000 |
| 2025-12-30 | 24.83 | $24.77 | 25330 |
| 2025-12-29 | 24.84 | $24.73 | 24806 |
| 2025-12-26 | 24.85 | $24.69 | 21200 |
| 2025-12-24 | 24.86 | $24.67 | 18900 |
| 2025-12-23 | 24.88 | $24.71 | 17800 |
| 2025-12-22 | 24.90 | $24.74 | 24700 |
| 2025-12-19 | 24.92 | $24.70 | 25800 |
| 2025-12-18 | 24.94 | $24.74 | 26300 |
| 2025-12-17 | 24.96 | $24.67 | 35200 |
| 2025-12-16 | 24.99 | $24.67 | 47038 |
| 2025-12-15 | 25.03 | $25.03 | 15545 |
| 2025-12-12 | 25.03 | $25.02 | 15714 |
| 2025-12-11 | 25.03 | $25.15 | 18800 |
| 2025-12-10 | 25.02 | $25.02 | 27803 |
| 2025-12-09 | 25.02 | $25.08 | 12200 |
| 2025-12-08 | 25.01 | $25.06 | 7100 |
| 2025-12-05 | 25.00 | $25.03 | 21400 |
| 2025-12-04 | 25.00 | $25.02 | 32800 |
| 2025-12-03 | 25.00 | $25.04 | 25238 |
| 2025-12-02 | 24.99 | $25.07 | 13600 |
| 2025-12-01 | 24.99 | $25.03 | 31944 |
| 2025-11-28 | 24.98 | $24.92 | 55300 |
| 2025-11-26 | 24.99 | $24.96 | 25719 |
| 2025-11-25 | 24.99 | $24.95 | 15800 |
| 2025-11-24 | 25.00 | $24.98 | 16441 |
| 2025-11-21 | 25.00 | $25.00 | 15100 |
| 2025-11-20 | 25.00 | $25.00 | 30200 |
| 2025-11-19 | 25.00 | $25.07 | 18139 |
| 2025-11-18 | 24.99 | $25.01 | 17704 |
| 2025-11-17 | 24.99 | $25.01 | 14700 |
| 2025-11-14 | 24.98 | $25.01 | 15904 |
| 2025-11-13 | 24.98 | $25.05 | 14600 |
| 2025-11-12 | 24.97 | $24.98 | 8700 |
| 2025-11-11 | 24.97 | $25.02 | 2700 |
| 2025-11-10 | 24.97 | $25.00 | 10600 |
| 2025-11-07 | 24.97 | $25.02 | 10609 |
| 2025-11-06 | 24.96 | $25.00 | 14903 |
| 2025-11-05 | 24.96 | $25.02 | 18218 |
| 2025-11-04 | 24.95 | $24.91 | 11800 |
| 2025-11-03 | 24.95 | $24.94 | 18614 |
| 2025-10-31 | 24.95 | $24.92 | 42600 |
| 2025-10-30 | 24.96 | $24.91 | 15400 |
| 2025-10-29 | 24.96 | $25.00 | 12533 |
| 2025-10-28 | 24.96 | $24.91 | 11000 |
| 2025-10-27 | 24.96 | $24.95 | 10738 |
| 2025-10-24 | 24.97 | $25.02 | 11511 |
| 2025-10-23 | 24.96 | $24.90 | 22125 |
| 2025-10-22 | 24.97 | $24.95 | 18900 |
| 2025-10-21 | 24.97 | $25.05 | 14611 |
| 2025-10-20 | 24.96 | $25.05 | 18405 |
| 2025-10-17 | 24.95 | $24.90 | 10216 |
| 2025-10-16 | 24.95 | $24.89 | 18600 |
| 2025-10-15 | 24.96 | $24.88 | 24342 |
| 2025-10-14 | 24.97 | $24.88 | 19212 |
| 2025-10-13 | 24.98 | $25.00 | 9503 |
| 2025-10-10 | 24.98 | $24.88 | 18871 |
| 2025-10-09 | 24.99 | $25.01 | 71627 |
| 2025-10-08 | 24.98 | $24.91 | 14700 |
| 2025-10-07 | 24.99 | $25.09 | 20214 |
| 2025-10-06 | 24.98 | $25.09 | 21531 |
| 2025-10-03 | 24.97 | $25.04 | 20984 |
| 2025-10-02 | 24.96 | $24.96 | 22200 |
| 2025-10-01 | 24.96 | $24.93 | 23580 |
| 2025-09-30 | 24.97 | $24.77 | 132400 |
| 2025-09-29 | 24.99 | $25.04 | 24843 |
| 2025-09-26 | 24.98 | $25.00 | 12147 |
| 2025-09-25 | 24.98 | $25.01 | 21400 |
| 2025-09-24 | 24.98 | $24.92 | 21531 |
| 2025-09-23 | 24.98 | $25.14 | 23846 |
| 2025-09-22 | 24.97 | $25.04 | 21828 |
| 2025-09-19 | 24.96 | $25.05 | 24526 |
| 2025-09-18 | 24.95 | $25.03 | 19614 |
| 2025-09-17 | 24.94 | $25.03 | 23200 |
| 2025-09-16 | 24.93 | $24.83 | 33000 |
| 2025-09-15 | 24.94 | $25.14 | 31300 |
| 2025-09-12 | 24.92 | $25.25 | 7700 |
| 2025-09-11 | 24.88 | $25.22 | 41800 |
| 2025-09-10 | 24.85 | $25.07 | 12700 |
| 2025-09-09 | 24.83 | $25.10 | 24300 |
| 2025-09-08 | 24.80 | $25.04 | 13434 |
| 2025-09-05 | 24.77 | $24.88 | 44300 |
| 2025-09-04 | 24.76 | $24.96 | 46000 |
| 2025-09-03 | 24.74 | $24.75 | 22200 |
| 2025-09-02 | 24.74 | $24.58 | 46500 |
| 2025-08-29 | 24.75 | $24.58 | 98025 |
| 2025-08-28 | 24.77 | $24.95 | 13300 |
| 2025-08-27 | 24.75 | $25.02 | 20549 |
| 2025-08-26 | 24.72 | $24.95 | 17621 |
| 2025-08-25 | 24.70 | $24.85 | 16227 |
| 2025-08-22 | 24.68 | $25.04 | 36100 |
| 2025-08-21 | 24.65 | $25.00 | 19813 |
| 2025-08-20 | 24.61 | $25.04 | 27312 |
| 2025-08-19 | 24.56 | $25.00 | 19746 |
| 2025-08-18 | 24.52 | $24.81 | 16023 |
| 2025-08-15 | 24.49 | $24.67 | 10800 |
| 2025-08-14 | 24.47 | $24.74 | 21400 |
| 2025-08-13 | 24.44 | $24.71 | 18342 |
| 2025-08-12 | 24.41 | $24.55 | 9800 |
| 2025-08-11 | 24.40 | $24.50 | 24912 |
| 2025-08-08 | 24.39 | $24.69 | 16500 |
| 2025-08-07 | 24.35 | $24.67 | 30500 |
| 2025-08-06 | 24.32 | $24.47 | 9413 |
| 2025-08-05 | 24.31 | $24.50 | 16900 |
| 2025-08-04 | 24.29 | $24.72 | 20900 |
| 2025-08-01 | 24.24 | $24.53 | 17900 |
| 2025-07-31 | 24.21 | $24.55 | 64505 |
| 2025-07-30 | 24.17 | $24.48 | 27248 |
| 2025-07-29 | 24.14 | $24.43 | 37641 |
| 2025-07-28 | 24.11 | $24.17 | 16400 |
| 2025-07-25 | 24.10 | $24.14 | 14114 |
| 2025-07-24 | 24.10 | $24.11 | 20845 |
| 2025-07-23 | 24.10 | $24.07 | 30100 |
| 2025-07-22 | 24.10 | $24.12 | 23000 |
| 2025-07-21 | 24.10 | $24.11 | 26500 |
| 2025-07-18 | 24.10 | $24.02 | 20300 |
| 2025-07-17 | 24.11 | $24.05 | 35900 |
| 2025-07-16 | 24.11 | $23.94 | 26637 |
| 2025-07-15 | 24.13 | $23.96 | 38000 |
| 2025-07-14 | 24.15 | $23.98 | 37000 |
| 2025-07-11 | 24.17 | $24.06 | 28700 |
| 2025-07-10 | 24.18 | $24.16 | 35700 |
| 2025-07-09 | 24.18 | $24.11 | 24300 |
| 2025-07-08 | 24.19 | $24.08 | 31834 |
| 2025-07-07 | 24.20 | $23.94 | 65207 |
| 2025-07-03 | 24.23 | $24.00 | 13500 |
| 2025-07-02 | 24.25 | $24.02 | 47642 |
| 2025-07-01 | 24.28 | $23.93 | 40700 |
| 2025-06-30 | 24.31 | $23.80 | 284000 |
| 2025-06-27 | 24.37 | $24.09 | 19623 |
| 2025-06-26 | 24.40 | $24.04 | 38100 |
| 2025-06-25 | 24.44 | $24.12 | 23700 |
| 2025-06-24 | 24.47 | $24.19 | 27200 |
| 2025-06-23 | 24.50 | $24.13 | 46806 |
| 2025-06-20 | 24.54 | $23.91 | 169800 |
| 2025-06-18 | 24.60 | $24.17 | 30900 |
| 2025-06-17 | 24.65 | $24.14 | 26529 |
| 2025-06-16 | 24.70 | $24.25 | 49200 |
| 2025-06-13 | 24.75 | $24.22 | 33000 |
| 2025-06-12 | 24.80 | $24.84 | 18100 |
| 2025-06-11 | 24.80 | $24.76 | 20717 |
| 2025-06-10 | 24.81 | $24.76 | 16100 |
| 2025-06-09 | 24.81 | $24.84 | 22100 |
| 2025-06-06 | 24.81 | $24.76 | 21900 |
| 2025-06-05 | 24.81 | $24.99 | 10708 |
| 2025-06-04 | 24.79 | $24.81 | 10123 |
| 2025-06-03 | 24.79 | $24.76 | 22531 |
| 2025-06-02 | 24.79 | $24.99 | 19400 |
| 2025-05-30 | 24.77 | $25.00 | 64430 |
| 2025-05-29 | 24.75 | $24.96 | 12841 |
| 2025-05-28 | 24.73 | $24.79 | 13424 |
| 2025-05-27 | 24.72 | $25.04 | 8800 |
| 2025-05-23 | 24.69 | $25.02 | 14900 |
| 2025-05-22 | 24.65 | $24.95 | 16400 |
| 2025-05-21 | 24.62 | $25.03 | 19400 |
| 2025-05-20 | 24.58 | $24.93 | 24500 |
| 2025-05-19 | 24.54 | $24.90 | 28249 |
| 2025-05-16 | 24.50 | $24.76 | 13033 |
| 2025-05-15 | 24.48 | $24.74 | 14808 |
| 2025-05-14 | 24.45 | $24.57 | 24525 |
| 2025-05-13 | 24.44 | $24.52 | 12200 |
| 2025-05-12 | 24.43 | $24.38 | 19840 |
| 2025-05-09 | 24.43 | $24.30 | 16120 |
| 2025-05-08 | 24.45 | $24.36 | 18234 |
| 2025-05-07 | 24.46 | $24.42 | 5819 |
| 2025-05-06 | 24.46 | $24.41 | 15943 |
| 2025-05-05 | 24.47 | $24.45 | 19200 |
| 2025-05-02 | 24.47 | $24.43 | 8006 |
| 2025-05-01 | 24.47 | $24.46 | 15524 |
| 2025-04-30 | 24.47 | $24.47 | 19900 |
| 2025-04-29 | 24.47 | $24.41 | 12310 |
| 2025-04-28 | 24.48 | $24.43 | 20800 |
| 2025-04-25 | 24.49 | $24.53 | 18200 |
| 2025-04-24 | 24.48 | $24.36 | 17233 |
| 2025-04-23 | 24.49 | $24.28 | 18616 |
| 2025-04-22 | 24.52 | $24.29 | 20700 |
| 2025-04-21 | 24.54 | $24.11 | 51900 |
| 2025-04-17 | 24.58 | $24.30 | 45600 |
| 2025-04-16 | 24.61 | $24.58 | 23300 |
| 2025-04-15 | 24.62 | $24.35 | 18045 |
| 2025-04-14 | 24.65 | $24.48 | 10943 |
| 2025-04-11 | 24.66 | $24.32 | 20500 |
| 2025-04-10 | 24.70 | $24.25 | 31900 |
| 2025-04-09 | 24.75 | $24.26 | 37102 |
| 2025-04-08 | 24.80 | $24.01 | 43700 |
| 2025-04-07 | 24.88 | $24.44 | 41300 |
| 2025-04-04 | 24.93 | $24.70 | 33524 |
| 2025-04-03 | 24.95 | $24.80 | 57232 |
| 2025-04-02 | 24.97 | $24.77 | 53600 |
| 2025-04-01 | 24.99 | $24.64 | 32018 |
| 2025-03-31 | 25.03 | $24.53 | 166028 |
| 2025-03-28 | 25.08 | $24.90 | 26600 |
| 2025-03-27 | 25.10 | $24.90 | 26000 |
| 2025-03-26 | 25.12 | $24.87 | 17100 |
| 2025-03-25 | 25.15 | $24.98 | 15300 |
| 2025-03-24 | 25.16 | $25.00 | 17700 |
| 2025-03-21 | 25.18 | $24.95 | 14800 |
| 2025-03-20 | 25.20 | $24.95 | 17800 |
| 2025-03-19 | 25.23 | $24.93 | 34739 |
| 2025-03-18 | 25.26 | $25.04 | 11200 |
| 2025-03-17 | 25.29 | $25.01 | 12913 |
| 2025-03-14 | 25.32 | $25.24 | 7835 |
| 2025-03-13 | 25.32 | $25.27 | 13600 |
| 2025-03-12 | 25.33 | $25.23 | 16500 |
| 2025-03-11 | 25.34 | $25.30 | 17041 |
| 2025-03-10 | 25.34 | $25.21 | 14700 |
| 2025-03-07 | 25.36 | $25.32 | 8100 |
| 2025-03-06 | 25.36 | $25.25 | 13000 |
| 2025-03-05 | 25.37 | $25.44 | 10409 |
| 2025-03-04 | 25.37 | $25.55 | 21000 |
| 2025-03-03 | 25.35 | $25.53 | 22236 |
| 2025-02-28 | 25.33 | $25.58 | 38146 |
| 2025-02-27 | 25.30 | $25.53 | 5800 |
| 2025-02-26 | 25.28 | $25.63 | 14630 |
| 2025-02-25 | 25.24 | $25.61 | 20000 |
| 2025-02-24 | 25.20 | $25.47 | 14300 |
| 2025-02-21 | 25.17 | $25.32 | 31303 |
| 2025-02-20 | 25.15 | $25.29 | 11135 |
| 2025-02-19 | 25.14 | $25.21 | 19841 |
| 2025-02-18 | 25.13 | $25.15 | 8434 |
| 2025-02-14 | 25.13 | $25.23 | 35712 |
| 2025-02-13 | 25.12 | $25.17 | 10733 |
| 2025-02-12 | 25.12 | $25.02 | 16800 |
| 2025-02-11 | 25.13 | $25.12 | 8840 |
| 2025-02-10 | 25.13 | $25.20 | 11214 |
| 2025-02-07 | 25.12 | $25.30 | 7609 |
| 2025-02-06 | 25.10 | $25.27 | 15500 |
| 2025-02-05 | 25.08 | $25.17 | 8832 |
| 2025-02-04 | 25.07 | $25.06 | 13526 |
| 2025-02-03 | 25.07 | $25.14 | 29900 |
| 2025-01-31 | 25.07 | $24.90 | 58100 |
| 2025-01-30 | 25.09 | $25.24 | 13800 |
| 2025-01-29 | 25.07 | $25.10 | 13422 |
| 2025-01-28 | 25.07 | $25.23 | 12500 |
| 2025-01-27 | 25.05 | $25.17 | 28600 |
| 2025-01-24 | 25.04 | $25.20 | 25710 |
| 2025-01-23 | 25.02 | $25.15 | 21221 |
| 2025-01-22 | 25.00 | $25.19 | 13900 |
| 2025-01-21 | 24.99 | $25.21 | 29831 |
| 2025-01-17 | 24.96 | $25.11 | 30400 |
| 2025-01-16 | 24.95 | $25.02 | 15100 |
| 2025-01-15 | 24.94 | $24.96 | 24800 |
| 2025-01-14 | 24.94 | $24.76 | 29005 |
| 2025-01-13 | 24.95 | $24.72 | 26900 |
| 2025-01-10 | 24.98 | $24.82 | 37115 |
| 2025-01-08 | 25.00 | $25.04 | 19532 |
| 2025-01-07 | 24.99 | $24.96 | 27702 |
| 2025-01-06 | 24.99 | $25.01 | 20800 |
| 2025-01-03 | 24.99 | $25.01 | 28107 |
| 2025-01-02 | 24.99 | $25.03 | 50944 |
| 2024-12-31 | 24.99 | $24.78 | 211300 |
| 2024-12-30 | 25.01 | $24.95 | 42325 |
| 2024-12-27 | 25.01 | $24.75 | 25500 |
| 2024-12-26 | 25.04 | $25.00 | 26643 |
| 2024-12-24 | 25.05 | $24.85 | 27500 |
| 2024-12-23 | 25.07 | $24.88 | 42503 |
| 2024-12-20 | 25.09 | $24.83 | 51319 |
| 2024-12-19 | 25.11 | $24.65 | 60700 |
| 2024-12-18 | 25.16 | $24.96 | 56611 |
| 2024-12-17 | 25.18 | $24.96 | 52400 |
| 2024-12-16 | 25.21 | $25.12 | 27630 |
| 2024-12-13 | 25.22 | $25.10 | 32500 |
| 2024-12-12 | 25.23 | $25.15 | 26628 |
| 2024-12-11 | 25.24 | $25.17 | 13724 |
| 2024-12-10 | 25.24 | $25.19 | 14326 |
| 2024-12-09 | 25.25 | $25.17 | 13000 |
| 2024-12-06 | 25.26 | $25.17 | 30400 |
| 2024-12-05 | 25.27 | $25.21 | 23600 |
| 2024-12-04 | 25.27 | $25.18 | 18300 |
| 2024-12-03 | 25.28 | $25.19 | 20700 |
| 2024-12-02 | 25.29 | $25.21 | 24400 |
| 2024-11-29 | 25.30 | $25.13 | 160600 |
| 2024-11-27 | 25.32 | $25.17 | 20906 |
| 2024-11-26 | 25.33 | $25.04 | 33634 |
| 2024-11-25 | 25.36 | $25.35 | 9213 |
| 2024-11-22 | 25.36 | $25.21 | 13614 |
| 2024-11-21 | 25.38 | $25.26 | 11500 |
| 2024-11-20 | 25.39 | $25.13 | 11933 |
| 2024-11-19 | 25.42 | $25.19 | 32100 |
| 2024-11-18 | 25.45 | $25.21 | 21530 |
| 2024-11-15 | 25.47 | $25.22 | 12504 |
| 2024-11-14 | 25.50 | $25.21 | 22206 |
| 2024-11-13 | 25.53 | $25.31 | 12420 |
| 2024-11-12 | 25.55 | $25.33 | 10902 |
| 2024-11-11 | 25.57 | $25.51 | 8430 |
| 2024-11-08 | 25.58 | $25.66 | 14900 |
| 2024-11-07 | 25.57 | $25.52 | 10246 |
| 2024-11-06 | 25.58 | $25.60 | 19900 |
| 2024-11-05 | 25.58 | $25.60 | 16500 |
| 2024-11-04 | 25.57 | $25.69 | 13700 |
| 2024-11-01 | 25.56 | $25.62 | 23800 |
| 2024-10-31 | 25.55 | $25.34 | 41400 |
| 2024-10-30 | 25.58 | $25.40 | 13607 |
| 2024-10-29 | 25.59 | $25.40 | 21800 |
| 2024-10-28 | 25.62 | $25.47 | 7429 |
| 2024-10-25 | 25.63 | $25.44 | 6825 |
| 2024-10-24 | 25.65 | $25.38 | 11500 |
| 2024-10-23 | 25.68 | $25.35 | 18800 |
| 2024-10-22 | 25.71 | $25.45 | 18422 |
| 2024-10-21 | 25.74 | $25.55 | 13200 |
| 2024-10-18 | 25.76 | $25.65 | 9100 |
| 2024-10-17 | 25.77 | $25.83 | 7226 |
| 2024-10-16 | 25.77 | $25.97 | 9700 |
| 2024-10-15 | 25.75 | $25.96 | 15739 |
| 2024-10-14 | 25.72 | $25.86 | 14908 |
| 2024-10-11 | 25.71 | $25.76 | 13800 |
| 2024-10-10 | 25.70 | $25.79 | 6519 |
| 2024-10-09 | 25.70 | $25.65 | 8300 |
| 2024-10-08 | 25.70 | $25.60 | 11846 |
| 2024-10-07 | 25.71 | $25.41 | 21048 |
| 2024-10-04 | 25.74 | $25.61 | 9108 |
| 2024-10-03 | 25.76 | $25.76 | 11100 |
| 2024-10-02 | 25.76 | $25.80 | 16949 |
| 2024-10-01 | 25.75 | $25.88 | 16130 |
| 2024-09-30 | 25.74 | $26.01 | 284600 |
| 2024-09-27 | 25.71 | $26.06 | 57900 |
| 2024-09-26 | 25.67 | $26.00 | 44200 |
| 2024-09-25 | 25.64 | $25.87 | 24400 |
| 2024-09-24 | 25.61 | $26.14 | 22018 |
| 2024-09-23 | 25.56 | $25.80 | 33038 |
| 2024-09-20 | 25.53 | $25.89 | 36400 |
| 2024-09-19 | 25.49 | $25.65 | 33000 |
| 2024-09-18 | 25.48 | $25.71 | 20200 |
| 2024-09-17 | 25.45 | $25.54 | 20000 |
| 2024-09-16 | 25.44 | $25.40 | 32700 |
| 2024-09-13 | 25.45 | $25.75 | 19700 |
| 2024-09-12 | 25.42 | $25.65 | 21238 |
| 2024-09-11 | 25.39 | $25.60 | 21100 |
| 2024-09-10 | 25.37 | $25.47 | 20300 |
| 2024-09-09 | 25.36 | $25.50 | 33400 |
| 2024-09-06 | 25.34 | $25.52 | 16000 |
| 2024-09-05 | 25.33 | $25.53 | 22841 |
| 2024-09-04 | 25.30 | $25.59 | 26200 |
| 2024-09-03 | 25.27 | $25.45 | 9011 |
| 2024-08-30 | 25.26 | $25.40 | 53000 |
| 2024-08-29 | 25.24 | $25.33 | 15035 |
| 2024-08-28 | 25.23 | $25.46 | 8300 |
| 2024-08-27 | 25.21 | $25.48 | 7211 |
| 2024-08-26 | 25.18 | $25.36 | 12300 |
| 2024-08-23 | 25.16 | $25.36 | 11000 |
| 2024-08-22 | 25.14 | $25.37 | 12800 |
| 2024-08-21 | 25.11 | $25.40 | 20100 |
| 2024-08-20 | 25.08 | $25.23 | 11621 |
| 2024-08-19 | 25.07 | $25.17 | 13800 |
| 2024-08-16 | 25.06 | $25.13 | 9700 |
| 2024-08-15 | 25.05 | $25.11 | 36219 |
| 2024-08-14 | 25.04 | $25.14 | 15603 |
| 2024-08-13 | 25.03 | $25.18 | 19347 |
| 2024-08-12 | 25.02 | $25.12 | 11400 |
| 2024-08-09 | 25.01 | $25.01 | 11000 |
| 2024-08-08 | 25.01 | $25.07 | 13746 |
| 2024-08-07 | 25.00 | $25.02 | 28218 |
| 2024-08-06 | 25.00 | $24.88 | 17604 |
| 2024-08-05 | 25.01 | $24.76 | 64800 |
| 2024-08-02 | 25.04 | $24.90 | 26500 |
| 2024-08-01 | 25.05 | $24.95 | 46312 |
| 2024-07-31 | 25.07 | $24.76 | 217400 |
| 2024-07-30 | 25.10 | $25.05 | 22622 |
| 2024-07-29 | 25.10 | $25.06 | 12112 |
| 2024-07-26 | 25.11 | $25.08 | 10100 |
| 2024-07-25 | 25.11 | $25.07 | 28636 |
| 2024-07-24 | 25.11 | $25.06 | 13400 |
| 2024-07-23 | 25.12 | $25.19 | 8643 |
| 2024-07-22 | 25.11 | $25.18 | 11508 |
| 2024-07-19 | 25.10 | $25.07 | 29800 |
| 2024-07-18 | 25.11 | $25.28 | 11501 |
| 2024-07-17 | 25.09 | $25.29 | 18023 |
| 2024-07-16 | 25.07 | $25.12 | 39500 |
| 2024-07-15 | 25.06 | $24.98 | 42423 |
| 2024-07-12 | 25.07 | $25.00 | 36400 |
| 2024-07-11 | 25.08 | $25.02 | 31800 |
| 2024-07-10 | 25.09 | $25.00 | 21114 |
| 2024-07-09 | 25.10 | $24.99 | 22500 |
| 2024-07-08 | 25.11 | $25.00 | 32713 |
| 2024-07-05 | 25.12 | $24.99 | 16200 |
| 2024-07-03 | 25.13 | $24.97 | 20606 |
| 2024-07-02 | 25.15 | $25.09 | 30126 |
| 2024-07-01 | 25.15 | $25.08 | 8020 |
| 2024-06-28 | 25.16 | $25.09 | 43337 |
| 2024-06-27 | 25.17 | $25.07 | 19335 |
| 2024-06-26 | 25.18 | $24.99 | 12300 |
| 2024-06-25 | 25.20 | $25.02 | 26700 |
| 2024-06-24 | 25.22 | $25.00 | 25503 |
| 2024-06-21 | 25.24 | $24.95 | 30025 |
| 2024-06-20 | 25.27 | $25.02 | 21100 |
| 2024-06-18 | 25.30 | $25.06 | 21934 |
| 2024-06-17 | 25.32 | $24.92 | 44200 |
| 2024-06-14 | 25.37 | $25.00 | 27600 |
| 2024-06-13 | 25.40 | $24.97 | 31900 |
| 2024-06-12 | 25.45 | $25.43 | 46223 |
| 2024-06-11 | 25.45 | $25.42 | 27300 |
| 2024-06-10 | 25.45 | $25.42 | 11720 |
| 2024-06-07 | 25.46 | $25.42 | 46100 |
| 2024-06-06 | 25.46 | $25.70 | 9900 |
| 2024-06-05 | 25.44 | $25.62 | 18300 |
| 2024-06-04 | 25.42 | $25.67 | 18617 |
| 2024-06-03 | 25.39 | $25.70 | 60700 |
| 2024-05-31 | 25.36 | $25.80 | 216200 |
| 2024-05-30 | 25.31 | $25.36 | 13141 |
| 2024-05-29 | 25.31 | $25.19 | 25200 |
| 2024-05-28 | 25.32 | $25.25 | 9800 |
| 2024-05-24 | 25.33 | $25.30 | 13808 |
| 2024-05-23 | 25.33 | $25.38 | 28517 |
| 2024-05-22 | 25.33 | $25.37 | 26616 |
| 2024-05-21 | 25.32 | $25.34 | 20127 |
| 2024-05-20 | 25.32 | $25.44 | 8200 |
| 2024-05-17 | 25.31 | $25.42 | 16838 |
| 2024-05-16 | 25.29 | $25.39 | 22100 |
| 2024-05-15 | 25.28 | $25.37 | 42400 |
| 2024-05-14 | 25.28 | $25.40 | 19123 |
| 2024-05-13 | 25.26 | $25.40 | 18200 |
| 2024-05-10 | 25.25 | $25.38 | 11345 |
| 2024-05-09 | 25.23 | $25.34 | 7600 |
| 2024-05-08 | 25.22 | $25.38 | 31837 |
| 2024-05-07 | 25.21 | $25.39 | 11922 |
| 2024-05-06 | 25.19 | $25.35 | 15336 |
| 2024-05-03 | 25.17 | $25.40 | 5500 |
| 2024-05-02 | 25.15 | $25.34 | 11500 |
| 2024-05-01 | 25.13 | $25.43 | 17907 |
| 2024-04-30 | 25.09 | $25.31 | 33900 |
| 2024-04-29 | 25.07 | $25.22 | 32219 |
| 2024-04-26 | 25.05 | $25.04 | 21019 |
| 2024-04-25 | 25.06 | $25.07 | 11627 |
| 2024-04-24 | 25.05 | $25.14 | 13417 |
| 2024-04-23 | 25.05 | $25.11 | 14815 |
| 2024-04-22 | 25.04 | $25.04 | 26000 |
| 2024-04-19 | 25.04 | $24.95 | 17200 |
| 2024-04-18 | 25.05 | $24.84 | 24300 |
| 2024-04-17 | 25.07 | $24.85 | 10429 |
| 2024-04-16 | 25.09 | $24.76 | 22743 |
| 2024-04-15 | 25.13 | $24.72 | 36200 |
| 2024-04-12 | 25.17 | $24.93 | 21600 |
| 2024-04-11 | 25.20 | $24.96 | 17800 |
| 2024-04-10 | 25.22 | $25.00 | 39215 |
| 2024-04-09 | 25.24 | $25.11 | 17103 |
| 2024-04-08 | 25.26 | $24.99 | 28624 |
| 2024-04-05 | 25.29 | $25.07 | 49723 |
| 2024-04-04 | 25.31 | $25.16 | 22323 |
| 2024-04-03 | 25.32 | $25.08 | 33624 |
| 2024-04-02 | 25.35 | $25.06 | 40018 |
| 2024-04-01 | 25.38 | $25.15 | 45943 |
| 2024-03-28 | 25.41 | $25.12 | 74700 |
| 2024-03-27 | 25.44 | $25.09 | 54705 |
| 2024-03-26 | 25.47 | $25.12 | 48400 |
| 2024-03-25 | 25.51 | $25.35 | 22400 |
| 2024-03-22 | 25.53 | $25.72 | 18900 |
| 2024-03-21 | 25.50 | $25.69 | 22600 |
| 2024-03-20 | 25.49 | $25.79 | 38512 |
| 2024-03-19 | 25.45 | $25.58 | 28600 |
| 2024-03-18 | 25.44 | $25.33 | 22913 |
| 2024-03-15 | 25.45 | $25.22 | 17900 |
| 2024-03-14 | 25.48 | $25.34 | 20716 |
| 2024-03-13 | 25.49 | $25.65 | 21900 |
| 2024-03-12 | 25.47 | $25.63 | 25012 |
| 2024-03-11 | 25.46 | $25.61 | 19500 |
| 2024-03-08 | 25.44 | $25.73 | 21400 |
| 2024-03-07 | 25.41 | $25.59 | 28608 |
| 2024-03-06 | 25.39 | $25.60 | 35400 |
| 2024-03-05 | 25.37 | $25.63 | 21500 |
| 2024-03-04 | 25.34 | $25.39 | 20000 |
| 2024-03-01 | 25.34 | $25.60 | 14025 |
| 2024-02-29 | 25.31 | $25.65 | 52608 |
| 2024-02-28 | 25.27 | $25.49 | 18700 |
| 2024-02-27 | 25.25 | $25.47 | 22500 |
| 2024-02-26 | 25.23 | $25.39 | 10812 |
| 2024-02-23 | 25.21 | $25.33 | 17800 |
| 2024-02-22 | 25.20 | $25.26 | 18300 |
| 2024-02-21 | 25.19 | $25.29 | 17233 |
| 2024-02-20 | 25.18 | $25.36 | 16744 |
| 2024-02-16 | 25.16 | $25.14 | 28500 |
| 2024-02-15 | 25.16 | $25.37 | 9900 |
| 2024-02-14 | 25.14 | $25.35 | 10800 |
| 2024-02-13 | 25.12 | $25.34 | 9429 |
| 2024-02-12 | 25.10 | $25.45 | 23000 |
| 2024-02-09 | 25.06 | $25.38 | 32800 |
| 2024-02-08 | 25.03 | $25.29 | 21900 |
| 2024-02-07 | 25.00 | $25.14 | 19000 |
| 2024-02-06 | 24.99 | $25.09 | 15600 |
| 2024-02-05 | 24.97 | $24.95 | 32500 |
| 2024-02-02 | 24.98 | $25.09 | 28635 |
| 2024-02-01 | 24.96 | $25.07 | 34739 |
| 2024-01-31 | 24.95 | $24.90 | 43400 |
| 2024-01-30 | 24.96 | $24.95 | 55224 |
| 2024-01-29 | 24.96 | $25.10 | 48713 |
| 2024-01-26 | 24.95 | $24.98 | 52300 |
| 2024-01-25 | 24.94 | $25.02 | 42406 |
| 2024-01-24 | 24.93 | $24.98 | 25400 |
| 2024-01-23 | 24.93 | $24.96 | 28015 |
| 2024-01-22 | 24.93 | $25.10 | 25100 |
| 2024-01-19 | 24.91 | $24.98 | 22000 |
| 2024-01-18 | 24.90 | $24.98 | 90500 |
| 2024-01-17 | 24.89 | $24.93 | 64200 |
| 2024-01-16 | 24.89 | $24.92 | 48811 |
| 2024-01-12 | 24.88 | $24.95 | 55109 |
| 2024-01-11 | 24.88 | $24.92 | 20600 |
| 2024-01-10 | 24.87 | $24.90 | 73400 |
| 2024-01-09 | 24.87 | $24.90 | 17629 |
| 2024-01-08 | 24.87 | $24.85 | 47811 |
| 2024-01-05 | 24.87 | $24.88 | 19003 |
| 2024-01-04 | 24.87 | $24.84 | 68606 |
| 2024-01-03 | 24.87 | $24.80 | 44907 |
| 2024-01-02 | 24.88 | $24.75 | 14235 |
| 2023-12-29 | 24.89 | $24.63 | 83500 |
| 2023-12-28 | 24.92 | $24.75 | 34603 |
| 2023-12-27 | 24.93 | $24.75 | 34100 |
| 2023-12-26 | 24.95 | $24.63 | 55109 |
| 2023-12-22 | 24.99 | $24.75 | 56721 |
| 2023-12-21 | 25.01 | $24.77 | 42004 |
| 2023-12-20 | 25.04 | $24.85 | 34400 |
| 2023-12-19 | 25.06 | $24.82 | 20449 |
| 2023-12-18 | 25.08 | $24.85 | 27600 |
| 2023-12-15 | 25.11 | $25.09 | 30400 |
| 2023-12-14 | 25.11 | $25.13 | 39000 |
| 2023-12-13 | 25.11 | $25.04 | 33537 |
| 2023-12-12 | 25.11 | $25.30 | 198600 |
| 2023-12-11 | 25.09 | $25.40 | 16100 |
| 2023-12-08 | 25.06 | $25.45 | 19500 |
| 2023-12-07 | 25.02 | $25.16 | 133015 |
| 2023-12-06 | 25.01 | $25.22 | 36231 |
| 2023-12-05 | 24.98 | $25.36 | 23336 |
| 2023-12-04 | 24.94 | $25.39 | 22000 |
| 2023-12-01 | 24.90 | $25.38 | 25013 |
| 2023-11-30 | 24.85 | $25.35 | 132900 |
| 2023-11-29 | 24.79 | $25.29 | 80600 |
| 2023-11-28 | 24.74 | $25.25 | 17101 |
| 2023-11-27 | 24.69 | $25.21 | 22819 |
| 2023-11-24 | 24.63 | $24.82 | 12120 |
| 2023-11-22 | 24.61 | $24.86 | 19300 |
| 2023-11-21 | 24.59 | $24.90 | 12012 |
| 2023-11-20 | 24.55 | $24.81 | 25000 |
| 2023-11-17 | 24.53 | $24.84 | 27130 |
| 2023-11-16 | 24.49 | $24.80 | 17200 |
| 2023-11-15 | 24.46 | $25.00 | 29033 |
| 2023-11-14 | 24.40 | $24.98 | 18500 |
| 2023-11-13 | 24.34 | $24.66 | 18500 |
| 2023-11-10 | 24.31 | $24.46 | 14000 |
| 2023-11-09 | 24.29 | $24.40 | 23129 |
| 2023-11-08 | 24.28 | $24.58 | 19200 |
| 2023-11-07 | 24.25 | $24.32 | 37909 |
| 2023-11-06 | 24.24 | $24.12 | 32500 |
| 2023-11-03 | 24.26 | $24.25 | 49142 |
| 2023-11-02 | 24.26 | $23.98 | 55300 |
| 2023-11-01 | 24.29 | $23.87 | 65200 |
| 2023-10-31 | 24.33 | $23.65 | 278700 |
| 2023-10-30 | 24.40 | $24.12 | 20030 |
| 2023-10-27 | 24.43 | $24.25 | 20619 |
| 2023-10-26 | 24.45 | $24.41 | 15200 |
| 2023-10-25 | 24.46 | $24.17 | 15900 |
| 2023-10-24 | 24.49 | $24.32 | 12300 |
| 2023-10-23 | 24.51 | $24.15 | 13511 |
| 2023-10-20 | 24.54 | $24.13 | 18535 |
| 2023-10-19 | 24.59 | $24.05 | 22227 |
| 2023-10-18 | 24.64 | $24.10 | 14114 |
| 2023-10-17 | 24.70 | $24.28 | 34540 |
| 2023-10-16 | 24.74 | $24.26 | 17341 |
| 2023-10-13 | 24.79 | $24.28 | 29000 |
| 2023-10-12 | 24.85 | $24.40 | 53137 |
| 2023-10-11 | 24.90 | $24.69 | 13300 |
| 2023-10-10 | 24.92 | $24.77 | 14631 |
| 2023-10-09 | 24.93 | $24.71 | 12100 |
| 2023-10-06 | 24.96 | $24.47 | 15100 |
| 2023-10-05 | 25.01 | $24.69 | 11746 |
| 2023-10-04 | 25.04 | $24.83 | 11713 |
| 2023-10-03 | 25.06 | $24.83 | 174900 |
| 2023-10-02 | 25.09 | $24.97 | 31709 |
| 2023-09-29 | 25.10 | $25.03 | 69408 |
| 2023-09-28 | 25.11 | $25.05 | 44800 |
| 2023-09-27 | 25.11 | $24.85 | 42523 |
| 2023-09-26 | 25.14 | $24.93 | 15929 |
| 2023-09-25 | 25.16 | $25.00 | 16139 |
| 2023-09-22 | 25.18 | $25.05 | 14700 |
| 2023-09-21 | 25.20 | $24.92 | 22500 |
| 2023-09-20 | 25.22 | $25.02 | 45313 |
| 2023-09-19 | 25.25 | $25.04 | 13603 |
| 2023-09-18 | 25.27 | $25.04 | 25038 |
| 2023-09-15 | 25.29 | $25.14 | 34403 |
| 2023-09-14 | 25.31 | $25.43 | 9306 |
| 2023-09-13 | 25.29 | $25.43 | 8500 |
| 2023-09-12 | 25.28 | $25.66 | 15100 |
| 2023-09-11 | 25.24 | $25.44 | 12325 |
| 2023-09-08 | 25.22 | $25.40 | 12620 |
| 2023-09-07 | 25.20 | $25.40 | 10400 |
| 2023-09-06 | 25.18 | $25.23 | 9909 |
| 2023-09-05 | 25.17 | $25.23 | 10100 |
| 2023-09-01 | 25.17 | $25.23 | 10412 |
| 2023-08-31 | 25.16 | $25.30 | 146139 |
| 2023-08-30 | 25.15 | $25.30 | 13500 |
| 2023-08-29 | 25.13 | $25.19 | 16400 |
| 2023-08-28 | 25.12 | $25.18 | 11000 |
| 2023-08-25 | 25.12 | $25.06 | 13500 |
| 2023-08-24 | 25.12 | $25.14 | 12209 |
| 2023-08-23 | 25.12 | $25.07 | 12900 |
| 2023-08-22 | 25.13 | $25.07 | 12941 |
| 2023-08-21 | 25.13 | $25.13 | 11600 |
| 2023-08-18 | 25.13 | $25.15 | 22000 |
| 2023-08-17 | 25.13 | $25.02 | 14600 |
| 2023-08-16 | 25.14 | $25.06 | 15700 |
| 2023-08-15 | 25.15 | $25.15 | 15139 |
| 2023-08-14 | 25.15 | $25.20 | 10200 |
| 2023-08-11 | 25.15 | $25.08 | 16000 |
| 2023-08-10 | 25.15 | $25.25 | 6741 |
| 2023-08-09 | 25.14 | $25.25 | 9100 |
| 2023-08-08 | 25.13 | $25.24 | 15200 |
| 2023-08-07 | 25.12 | $25.23 | 14100 |
| 2023-08-04 | 25.11 | $25.17 | 7219 |
| 2023-08-03 | 25.10 | $25.00 | 10746 |
| 2023-08-02 | 25.11 | $25.02 | 17300 |
| 2023-08-01 | 25.12 | $25.14 | 8705 |
| 2023-07-31 | 25.12 | $25.27 | 44042 |
| 2023-07-28 | 25.11 | $25.17 | 22009 |
| 2023-07-27 | 25.10 | $25.06 | 12146 |
| 2023-07-26 | 25.10 | $25.20 | 23000 |
| 2023-07-25 | 25.09 | $25.15 | 18100 |
| 2023-07-24 | 25.09 | $25.18 | 10527 |
| 2023-07-21 | 25.08 | $25.15 | 12838 |
| 2023-07-20 | 25.07 | $25.10 | 29625 |
| 2023-07-19 | 25.07 | $25.10 | 24600 |
| 2023-07-18 | 25.06 | $25.16 | 19506 |
| 2023-07-17 | 25.05 | $25.18 | 29310 |
| 2023-07-14 | 25.04 | $25.13 | 15000 |
| 2023-07-13 | 25.03 | $25.12 | 22900 |
| 2023-07-12 | 25.02 | $25.04 | 17500 |
| 2023-07-11 | 25.02 | $25.16 | 11919 |
| 2023-07-10 | 25.00 | $24.97 | 32100 |
| 2023-07-07 | 25.00 | $24.78 | 28700 |
| 2023-07-06 | 25.03 | $24.99 | 13400 |
| 2023-07-05 | 25.03 | $25.23 | 19200 |
| 2023-07-03 | 25.01 | $25.21 | 7502 |
| 2023-06-30 | 24.99 | $25.25 | 92600 |
| 2023-06-29 | 24.96 | $25.00 | 12000 |
| 2023-06-28 | 24.96 | $24.83 | 36135 |
| 2023-06-27 | 24.97 | $24.83 | 17100 |
| 2023-06-26 | 24.99 | $24.70 | 28600 |
| 2023-06-23 | 25.02 | $24.92 | 27823 |
| 2023-06-22 | 25.03 | $24.68 | 20241 |
| 2023-06-21 | 25.07 | $24.88 | 15812 |
| 2023-06-20 | 25.09 | $24.86 | 26400 |
| 2023-06-16 | 25.11 | $25.31 | 155538 |
| 2023-06-15 | 25.09 | $25.35 | 33400 |
| 2023-06-14 | 25.06 | $25.22 | 29936 |
| 2023-06-13 | 25.04 | $25.20 | 24007 |
| 2023-06-12 | 25.03 | $25.21 | 29917 |
| 2023-06-09 | 25.01 | $25.28 | 10000 |
| 2023-06-08 | 24.98 | $25.16 | 8611 |
| 2023-06-07 | 24.96 | $25.23 | 15000 |
| 2023-06-06 | 24.93 | $25.18 | 10030 |
| 2023-06-05 | 24.91 | $25.20 | 10900 |
| 2023-06-02 | 24.88 | $25.10 | 9600 |
| 2023-06-01 | 24.85 | $25.12 | 28627 |
| 2023-05-31 | 24.82 | $25.25 | 119731 |
| 2023-05-30 | 24.78 | $24.93 | 15640 |
| 2023-05-26 | 24.76 | $24.98 | 15107 |
| 2023-05-25 | 24.74 | $24.90 | 8300 |
| 2023-05-24 | 24.72 | $24.75 | 11320 |
| 2023-05-23 | 24.72 | $24.90 | 19741 |
| 2023-05-22 | 24.70 | $24.59 | 19326 |
| 2023-05-19 | 24.71 | $24.53 | 17014 |
| 2023-05-18 | 24.73 | $24.71 | 32500 |
| 2023-05-17 | 24.74 | $24.63 | 27826 |
| 2023-05-16 | 24.75 | $24.50 | 24800 |
| 2023-05-15 | 24.77 | $24.57 | 17400 |
| 2023-05-12 | 24.79 | $24.63 | 13100 |
| 2023-05-11 | 24.81 | $24.70 | 16400 |
| 2023-05-10 | 24.82 | $24.69 | 10011 |
| 2023-05-09 | 24.84 | $24.69 | 17200 |
| 2023-05-08 | 24.85 | $24.72 | 13112 |
| 2023-05-05 | 24.87 | $24.62 | 17200 |
| 2023-05-04 | 24.89 | $24.45 | 16900 |
| 2023-05-03 | 24.94 | $24.61 | 13813 |
| 2023-05-02 | 24.97 | $24.70 | 31800 |
| 2023-05-01 | 25.00 | $24.82 | 27004 |
| 2023-04-28 | 25.02 | $25.08 | 69300 |
| 2023-04-27 | 25.02 | $25.02 | 39205 |
| 2023-04-26 | 25.01 | $25.02 | 18300 |
| 2023-04-25 | 25.01 | $24.98 | 35700 |
| 2023-04-24 | 25.02 | $25.01 | 18400 |
| 2023-04-21 | 25.02 | $25.10 | 14400 |
| 2023-04-20 | 25.01 | $25.15 | 16404 |
| 2023-04-19 | 25.00 | $25.22 | 9017 |
| 2023-04-18 | 24.97 | $25.13 | 7600 |
| 2023-04-17 | 24.95 | $25.08 | 11900 |
| 2023-04-14 | 24.94 | $24.87 | 23400 |
| 2023-04-13 | 24.95 | $25.10 | 26800 |
| 2023-04-12 | 24.93 | $25.27 | 19300 |
| 2023-04-11 | 24.90 | $25.03 | 23200 |
| 2023-04-10 | 24.88 | $24.99 | 15809 |
| 2023-04-06 | 24.87 | $24.95 | 15843 |
| 2023-04-05 | 24.86 | $24.91 | 16500 |
| 2023-04-04 | 24.86 | $24.98 | 19611 |
| 2023-04-03 | 24.85 | $24.92 | 36227 |
| 2023-03-31 | 24.84 | $25.00 | 137027 |
| 2023-03-30 | 24.82 | $24.54 | 34730 |
| 2023-03-29 | 24.85 | $24.38 | 51304 |
| 2023-03-28 | 24.90 | $24.74 | 14301 |
| 2023-03-27 | 24.92 | $24.83 | 9321 |
| 2023-03-24 | 24.93 | $24.83 | 18600 |
| 2023-03-23 | 24.94 | $24.37 | 19808 |
| 2023-03-22 | 25.00 | $24.59 | 9400 |
| 2023-03-21 | 25.04 | $24.50 | 26500 |
| 2023-03-20 | 25.10 | $24.28 | 18800 |
| 2023-03-17 | 25.19 | $24.58 | 10710 |
| 2023-03-16 | 25.25 | $24.71 | 32406 |
| 2023-03-15 | 25.31 | $24.96 | 21800 |
| 2023-03-14 | 25.34 | $25.17 | 23235 |
| 2023-03-13 | 25.36 | $24.83 | 53600 |
| 2023-03-10 | 25.42 | $25.55 | 15740 |
| 2023-03-09 | 25.40 | $25.40 | 46500 |
| 2023-03-08 | 25.40 | $25.68 | 16500 |
| 2023-03-07 | 25.37 | $25.46 | 14029 |
| 2023-03-06 | 25.37 | $25.65 | 8500 |
| 2023-03-03 | 25.34 | $25.55 | 14210 |
| 2023-03-02 | 25.31 | $25.65 | 6800 |
| 2023-03-01 | 25.28 | $25.45 | 9200 |
| 2023-02-28 | 25.26 | $25.70 | 46200 |
| 2023-02-27 | 25.21 | $25.50 | 24600 |
| 2023-02-24 | 25.18 | $25.26 | 19600 |
| 2023-02-23 | 25.17 | $25.26 | 11300 |
| 2023-02-22 | 25.17 | $25.23 | 16909 |
| 2023-02-21 | 25.16 | $25.05 | 45500 |
| 2023-02-17 | 25.17 | $25.22 | 15039 |
| 2023-02-16 | 25.16 | $25.10 | 28648 |
| 2023-02-15 | 25.17 | $25.31 | 25120 |
| 2023-02-14 | 25.16 | $25.43 | 8615 |
| 2023-02-13 | 25.13 | $25.35 | 7500 |
| 2023-02-10 | 25.10 | $25.35 | 8400 |
| 2023-02-09 | 25.08 | $25.23 | 14848 |
| 2023-02-08 | 25.06 | $25.21 | 17710 |
| 2023-02-07 | 25.05 | $25.21 | 15300 |
| 2023-02-06 | 25.03 | $25.22 | 23523 |
| 2023-02-03 | 25.01 | $25.44 | 40900 |
| 2023-02-02 | 24.96 | $25.44 | 20803 |
| 2023-02-01 | 24.91 | $25.23 | 18000 |
| 2023-01-31 | 24.88 | $25.32 | 55725 |
| 2023-01-30 | 24.84 | $25.04 | 44327 |
| 2023-01-27 | 24.81 | $24.87 | 34600 |
| 2023-01-26 | 24.81 | $24.96 | 41900 |
| 2023-01-25 | 24.79 | $24.82 | 31837 |
| 2023-01-24 | 24.79 | $24.99 | 22600 |
| 2023-01-23 | 24.77 | $25.11 | 33600 |
| 2023-01-20 | 24.73 | $25.07 | 36400 |
| 2023-01-19 | 24.70 | $24.89 | 26200 |
| 2023-01-18 | 24.68 | $25.07 | 38026 |
| 2023-01-17 | 24.63 | $24.83 | 37440 |
| 2023-01-13 | 24.61 | $24.75 | 19927 |
| 2023-01-12 | 24.60 | $24.81 | 39500 |
| 2023-01-11 | 24.58 | $24.76 | 17900 |
| 2023-01-10 | 24.56 | $24.80 | 14000 |
| 2023-01-09 | 24.53 | $24.69 | 23500 |
| 2023-01-06 | 24.52 | $24.53 | 23320 |
| 2023-01-05 | 24.51 | $24.75 | 13002 |
| 2023-01-04 | 24.49 | $24.73 | 13432 |
| 2023-01-03 | 24.46 | $24.58 | 19100 |
| 2022-12-30 | 24.45 | $24.03 | 59842 |
| 2022-12-29 | 24.50 | $24.12 | 25425 |
| 2022-12-28 | 24.53 | $24.03 | 22400 |
| 2022-12-27 | 24.59 | $24.15 | 22325 |
| 2022-12-23 | 24.63 | $24.32 | 19510 |
| 2022-12-22 | 24.67 | $24.21 | 20900 |
| 2022-12-21 | 24.72 | $24.66 | 29445 |
| 2022-12-20 | 24.72 | $24.20 | 27600 |
| 2022-12-19 | 24.78 | $24.63 | 17008 |
| 2022-12-16 | 24.79 | $24.35 | 34844 |
| 2022-12-15 | 24.84 | $24.42 | 24500 |
| 2022-12-14 | 24.88 | $25.01 | 15810 |
| 2022-12-13 | 24.87 | $25.08 | 13500 |
| 2022-12-12 | 24.85 | $24.85 | 38900 |
| 2022-12-09 | 24.85 | $24.78 | 14900 |
| 2022-12-08 | 24.85 | $24.80 | 21500 |
| 2022-12-07 | 24.86 | $24.91 | 35000 |
| 2022-12-06 | 24.85 | $24.93 | 26400 |
| 2022-12-05 | 24.84 | $24.88 | 24200 |
| 2022-12-02 | 24.84 | $24.93 | 22130 |
| 2022-12-01 | 24.83 | $24.98 | 20623 |
| 2022-11-30 | 24.82 | $25.04 | 69201 |
| 2022-11-29 | 24.79 | $24.89 | 25607 |
| 2022-11-28 | 24.78 | $25.06 | 33900 |
| 2022-11-25 | 24.75 | $25.02 | 10945 |
| 2022-11-23 | 24.72 | $24.87 | 8300 |
| 2022-11-22 | 24.71 | $25.04 | 17400 |
| 2022-11-21 | 24.67 | $24.60 | 15100 |
| 2022-11-18 | 24.68 | $24.70 | 27500 |
| 2022-11-17 | 24.68 | $24.75 | 46900 |
| 2022-11-16 | 24.67 | $24.85 | 21725 |
| 2022-11-15 | 24.65 | $25.07 | 13400 |
| 2022-11-14 | 24.61 | $25.05 | 20044 |
| 2022-11-11 | 24.56 | $25.31 | 9500 |
| 2022-11-10 | 24.48 | $25.28 | 27316 |
| 2022-11-09 | 24.40 | $24.50 | 32345 |
| 2022-11-08 | 24.39 | $24.46 | 16146 |
| 2022-11-07 | 24.38 | $24.38 | 18339 |
| 2022-11-04 | 24.38 | $24.34 | 31016 |
| 2022-11-03 | 24.39 | $24.10 | 22949 |
| 2022-11-02 | 24.42 | $24.61 | 22300 |
| 2022-11-01 | 24.39 | $24.47 | 28334 |
| 2022-10-31 | 24.39 | $24.43 | 40140 |
| 2022-10-28 | 24.38 | $24.25 | 17900 |
| 2022-10-27 | 24.40 | $24.07 | 26300 |
| 2022-10-26 | 24.43 | $24.41 | 24700 |
| 2022-10-25 | 24.43 | $24.25 | 22007 |
| 2022-10-24 | 24.45 | $24.02 | 24700 |
| 2022-10-21 | 24.50 | $23.42 | 233600 |
| 2022-10-20 | 24.61 | $24.10 | 26126 |
| 2022-10-19 | 24.66 | $24.23 | 34600 |
| 2022-10-18 | 24.71 | $24.55 | 17209 |
| 2022-10-17 | 24.73 | $24.55 | 34845 |
| 2022-10-14 | 24.75 | $24.09 | 37320 |
| 2022-10-13 | 24.82 | $24.61 | 31802 |
| 2022-10-12 | 24.84 | $24.52 | 13900 |
| 2022-10-11 | 24.87 | $24.32 | 31200 |
| 2022-10-10 | 24.93 | $24.46 | 35240 |
| 2022-10-07 | 24.98 | $24.66 | 16345 |
| 2022-10-06 | 25.01 | $24.62 | 16200 |
| 2022-10-05 | 25.05 | $24.82 | 40700 |
| 2022-10-04 | 25.08 | $24.95 | 122600 |
| 2022-10-03 | 25.09 | $24.59 | 74100 |
| 2022-09-30 | 25.14 | $24.75 | 286436 |
| 2022-09-29 | 25.18 | $24.43 | 33837 |
| 2022-09-28 | 25.26 | $24.58 | 61628 |
| 2022-09-27 | 25.33 | $24.74 | 146146 |
| 2022-09-26 | 25.40 | $24.81 | 21208 |
| 2022-09-23 | 25.46 | $24.95 | 37100 |
| 2022-09-22 | 25.51 | $24.85 | 38800 |
| 2022-09-21 | 25.58 | $25.05 | 26106 |
| 2022-09-20 | 25.64 | $25.18 | 18200 |
| 2022-09-19 | 25.69 | $25.24 | 13700 |
| 2022-09-16 | 25.73 | $25.37 | 26240 |
| 2022-09-15 | 25.77 | $25.80 | 36415 |
| 2022-09-14 | 25.77 | $25.90 | 11400 |
| 2022-09-13 | 25.76 | $25.88 | 8549 |
| 2022-09-12 | 25.74 | $25.94 | 11800 |
| 2022-09-09 | 25.72 | $25.69 | 11840 |
| 2022-09-08 | 25.72 | $25.70 | 5100 |
| 2022-09-07 | 25.73 | $25.72 | 9200 |
| 2022-09-06 | 25.73 | $25.70 | 7435 |
| 2022-09-02 | 25.73 | $25.60 | 11400 |
| 2022-09-01 | 25.74 | $25.88 | 6000 |
| 2022-08-31 | 25.73 | $25.73 | 35800 |
| 2022-08-30 | 25.73 | $25.65 | 7506 |
| 2022-08-29 | 25.74 | $25.69 | 11634 |
| 2022-08-26 | 25.74 | $25.65 | 8100 |
| 2022-08-25 | 25.75 | $25.50 | 6823 |
| 2022-08-24 | 25.78 | $25.35 | 9800 |
| 2022-08-23 | 25.83 | $25.23 | 61800 |
| 2022-08-22 | 25.89 | $25.36 | 14700 |
| 2022-08-19 | 25.94 | $25.62 | 9300 |
| 2022-08-18 | 25.98 | $25.80 | 11100 |
| 2022-08-17 | 26.00 | $25.67 | 13000 |
| 2022-08-16 | 26.03 | $25.99 | 20014 |
| 2022-08-15 | 26.04 | $26.05 | 17945 |
| 2022-08-12 | 26.03 | $26.11 | 5300 |
| 2022-08-11 | 26.03 | $26.05 | 6800 |
| 2022-08-10 | 26.02 | $26.00 | 23400 |
| 2022-08-09 | 26.03 | $25.80 | 16300 |
| 2022-08-08 | 26.05 | $26.10 | 12500 |
| 2022-08-05 | 26.04 | $26.21 | 9700 |
| 2022-08-04 | 26.03 | $26.40 | 38236 |
| 2022-08-03 | 25.99 | $25.94 | 30100 |
| 2022-08-02 | 25.99 | $26.58 | 14900 |
| 2022-08-01 | 25.93 | $26.58 | 27700 |
| 2022-07-29 | 25.86 | $26.69 | 48306 |
| 2022-07-28 | 25.77 | $26.17 | 16300 |
| 2022-07-27 | 25.73 | $25.95 | 8146 |
| 2022-07-26 | 25.71 | $25.95 | 4500 |
| 2022-07-25 | 25.68 | $26.15 | 11120 |
| 2022-07-22 | 25.63 | $26.04 | 7631 |
| 2022-07-21 | 25.59 | $26.14 | 11220 |
| 2022-07-20 | 25.53 | $25.83 | 17700 |
| 2022-07-19 | 25.50 | $25.39 | 14803 |
| 2022-07-18 | 25.52 | $25.36 | 18900 |
| 2022-07-15 | 25.53 | $25.44 | 5924 |
| 2022-07-14 | 25.54 | $25.46 | 6400 |
| 2022-07-13 | 25.55 | $25.59 | 8200 |
| 2022-07-12 | 25.55 | $25.47 | 8300 |
| 2022-07-11 | 25.55 | $25.50 | 12500 |
| 2022-07-08 | 25.56 | $25.65 | 11000 |
| 2022-07-07 | 25.55 | $25.59 | 6700 |
| 2022-07-06 | 25.55 | $25.38 | 14200 |
| 2022-07-05 | 25.56 | $25.65 | 24137 |
| 2022-07-01 | 25.55 | $25.65 | 11700 |
| 2022-06-30 | 25.54 | $25.64 | 109300 |
| 2022-06-29 | 25.53 | $25.29 | 12200 |
| 2022-06-28 | 25.56 | $25.49 | 16806 |
| 2022-06-27 | 25.57 | $25.48 | 13442 |
| 2022-06-24 | 25.58 | $25.55 | 11203 |
| 2022-06-23 | 25.58 | $25.50 | 69945 |
| 2022-06-22 | 25.59 | $25.50 | 12300 |
| 2022-06-21 | 25.60 | $25.50 | 14120 |
| 2022-06-17 | 25.61 | $25.25 | 23006 |
| 2022-06-16 | 25.64 | $25.54 | 8600 |
| 2022-06-15 | 25.65 | $25.88 | 25813 |
| 2022-06-14 | 25.63 | $25.36 | 17300 |
| 2022-06-13 | 25.66 | $25.39 | 40300 |
| 2022-06-10 | 25.69 | $25.39 | 36500 |
| 2022-06-09 | 25.72 | $25.50 | 26011 |
| 2022-06-08 | 25.74 | $25.60 | 5405 |
| 2022-06-07 | 25.75 | $25.69 | 17300 |
| 2022-06-06 | 25.76 | $25.46 | 16200 |
| 2022-06-03 | 25.79 | $25.40 | 43031 |
| 2022-06-02 | 25.83 | $25.72 | 39100 |
| 2022-06-01 | 25.85 | $26.14 | 7328 |
| 2022-05-31 | 25.82 | $26.31 | 85647 |
| 2022-05-27 | 25.76 | $26.29 | 32200 |
| 2022-05-26 | 25.71 | $26.44 | 18038 |
| 2022-05-25 | 25.63 | $26.13 | 13800 |
| 2022-05-24 | 25.58 | $25.68 | 12300 |
| 2022-05-23 | 25.57 | $25.44 | 14000 |
| 2022-05-20 | 25.58 | $25.74 | 9000 |
| 2022-05-19 | 25.57 | $25.48 | 6000 |
| 2022-05-18 | 25.57 | $25.27 | 22600 |
| 2022-05-17 | 25.61 | $25.27 | 19600 |
| 2022-05-16 | 25.64 | $25.31 | 84100 |
| 2022-05-13 | 25.68 | $24.55 | 58533 |
| 2022-05-12 | 25.80 | $25.31 | 48218 |
| 2022-05-11 | 25.85 | $25.38 | 21500 |
| 2022-05-10 | 25.90 | $25.17 | 21300 |
| 2022-05-09 | 25.97 | $25.36 | 11846 |
| 2022-05-06 | 26.04 | $25.63 | 18929 |
| 2022-05-05 | 26.08 | $25.82 | 60105 |
| 2022-05-04 | 26.11 | $25.95 | 9300 |
| 2022-05-03 | 26.12 | $25.92 | 22618 |
| 2022-05-02 | 26.14 | $26.09 | 8200 |
| 2022-04-29 | 26.15 | $26.48 | 75500 |
| 2022-04-28 | 26.12 | $26.58 | 23600 |
| 2022-04-27 | 26.07 | $25.73 | 13745 |
| 2022-04-26 | 26.10 | $25.90 | 14907 |
| 2022-04-25 | 26.12 | $25.87 | 12512 |
| 2022-04-22 | 26.15 | $25.85 | 7400 |
| 2022-04-21 | 26.18 | $25.81 | 23428 |
| 2022-04-20 | 26.22 | $25.97 | 19400 |
| 2022-04-19 | 26.25 | $26.03 | 8900 |
| 2022-04-18 | 26.27 | $26.01 | 36300 |
| 2022-04-14 | 26.30 | $26.31 | 149500 |
| 2022-04-13 | 26.29 | $26.03 | 18200 |
| 2022-04-12 | 26.32 | $26.27 | 32116 |
| 2022-04-11 | 26.33 | $26.09 | 24700 |
| 2022-04-08 | 26.35 | $26.12 | 11945 |
| 2022-04-07 | 26.38 | $26.31 | 13915 |
| 2022-04-06 | 26.39 | $26.08 | 19500 |
| 2022-04-05 | 26.42 | $26.32 | 14049 |
| 2022-04-04 | 26.43 | $26.33 | 44100 |
| 2022-04-01 | 26.44 | $26.21 | 11923 |
| 2022-03-31 | 26.46 | $26.29 | 93932 |
| 2022-03-30 | 26.48 | $26.18 | 12737 |
| 2022-03-29 | 26.51 | $26.17 | 16500 |
| 2022-03-28 | 26.55 | $26.03 | 25610 |
| 2022-03-25 | 26.60 | $25.97 | 75332 |
| 2022-03-24 | 26.67 | $26.49 | 6217 |
| 2022-03-23 | 26.69 | $26.58 | 9900 |
| 2022-03-22 | 26.70 | $26.90 | 26229 |
| 2022-03-21 | 26.68 | $26.76 | 8300 |
| 2022-03-18 | 26.67 | $26.78 | 19029 |
| 2022-03-17 | 26.66 | $26.42 | 12512 |
| 2022-03-16 | 26.68 | $26.02 | 28339 |
| 2022-03-15 | 26.75 | $26.34 | 8322 |
| 2022-03-14 | 26.79 | $26.48 | 33629 |
| 2022-03-11 | 26.83 | $26.80 | 11603 |
| 2022-03-10 | 26.83 | $26.97 | 8336 |
| 2022-03-09 | 26.81 | $26.89 | 6840 |
| 2022-03-08 | 26.81 | $26.84 | 18012 |
| 2022-03-07 | 26.80 | $26.57 | 19500 |
| 2022-03-04 | 26.83 | $26.95 | 17105 |
| 2022-03-03 | 26.81 | $27.11 | 8500 |
| 2022-03-02 | 26.78 | $27.16 | 10541 |
| 2022-03-01 | 26.74 | $26.98 | 11400 |
| 2022-02-28 | 26.72 | $26.87 | 16500 |
| 2022-02-25 | 26.70 | $27.01 | 7049 |
| 2022-02-24 | 26.67 | $26.80 | 22636 |
| 2022-02-23 | 26.66 | $26.84 | 23847 |
| 2022-02-22 | 26.64 | $26.61 | 11803 |
| 2022-02-18 | 26.64 | $26.76 | 17200 |
| 2022-02-17 | 26.63 | $26.55 | 17646 |
| 2022-02-16 | 26.64 | $26.30 | 16414 |
| 2022-02-15 | 26.67 | $26.18 | 15641 |
| 2022-02-14 | 26.72 | $26.02 | 29100 |
| 2022-02-11 | 26.80 | $26.05 | 52647 |
| 2022-02-10 | 26.88 | $26.12 | 651300 |
| 2022-02-09 | 26.96 | $26.26 | 40412 |
| 2022-02-08 | 27.03 | $26.07 | 36546 |
| 2022-02-07 | 27.13 | $26.31 | 15600 |
| 2022-02-04 | 27.22 | $26.36 | 23914 |
| 2022-02-03 | 27.31 | $26.59 | 22300 |
| 2022-02-02 | 27.38 | $27.10 | 35600 |
| 2022-02-01 | 27.41 | $27.30 | 5500 |
| 2022-01-31 | 27.42 | $27.24 | 42918 |
| 2022-01-28 | 27.44 | $26.73 | 18100 |
| 2022-01-27 | 27.52 | $26.75 | 27424 |
| 2022-01-26 | 27.60 | $27.23 | 47238 |
| 2022-01-25 | 27.64 | $27.38 | 20100 |
| 2022-01-24 | 27.67 | $27.68 | 58236 |
| 2022-01-21 | 27.67 | $27.54 | 11900 |
| 2022-01-20 | 27.68 | $27.46 | 11036 |
| 2022-01-19 | 27.70 | $27.61 | 11600 |
| 2022-01-18 | 27.71 | $27.70 | 18333 |
| 2022-01-14 | 27.71 | $27.90 | 7800 |
| 2022-01-13 | 27.69 | $27.85 | 9500 |
| 2022-01-12 | 27.68 | $27.75 | 9800 |
| 2022-01-11 | 27.67 | $27.95 | 34926 |
| 2022-01-10 | 27.64 | $27.68 | 23410 |
| 2022-01-07 | 27.63 | $27.60 | 19301 |
| 2022-01-06 | 27.64 | $27.62 | 19202 |
| 2022-01-05 | 27.64 | $27.39 | 16000 |
| 2022-01-04 | 27.67 | $27.56 | 6600 |
| 2022-01-03 | 27.68 | $27.71 | 10000 |
| 2021-12-31 | 27.67 | $27.74 | 50036 |
| 2021-12-30 | 27.67 | $27.50 | 9400 |
| 2021-12-29 | 27.68 | $27.40 | 7439 |
| 2021-12-28 | 27.71 | $27.45 | 13909 |
| 2021-12-27 | 27.74 | $27.45 | 7239 |
| 2021-12-23 | 27.77 | $27.63 | 935500 |
| 2021-12-22 | 27.79 | $27.60 | 12700 |
| 2021-12-21 | 27.81 | $27.71 | 130709 |
| 2021-12-20 | 27.82 | $27.45 | 25115 |
| 2021-12-17 | 27.85 | $27.42 | 15000 |
| 2021-12-16 | 27.90 | $27.77 | 15400 |
| 2021-12-15 | 27.91 | $27.82 | 14000 |
| 2021-12-14 | 27.92 | $27.79 | 16919 |
| 2021-12-13 | 27.94 | $27.92 | 7400 |
| 2021-12-10 | 27.94 | $28.10 | 9247 |
| 2021-12-09 | 27.92 | $27.94 | 9400 |
| 2021-12-08 | 27.92 | $28.21 | 12300 |
| 2021-12-07 | 27.89 | $28.21 | 26700 |
| 2021-12-06 | 27.86 | $27.78 | 13021 |
| 2021-12-03 | 27.86 | $27.78 | 27307 |
| 2021-12-02 | 27.87 | $27.97 | 12618 |
| 2021-12-01 | 27.86 | $27.78 | 13248 |
| 2021-11-30 | 27.87 | $27.61 | 27544 |
| 2021-11-29 | 27.90 | $28.12 | 8835 |
| 2021-11-26 | 27.87 | $27.70 | 4541 |
| 2021-11-24 | 27.89 | $28.00 | 10800 |
| 2021-11-23 | 27.88 | $27.94 | 30400 |
| 2021-11-22 | 27.88 | $27.81 | 13400 |
| 2021-11-19 | 27.88 | $27.89 | 7800 |
| 2021-11-18 | 27.88 | $27.72 | 11500 |
| 2021-11-17 | 27.90 | $27.93 | 18200 |
| 2021-11-16 | 27.90 | $27.76 | 9317 |
| 2021-11-15 | 27.91 | $27.62 | 5600 |
| 2021-11-12 | 27.94 | $27.69 | 5800 |
| 2021-11-11 | 27.97 | $27.87 | 17900 |
| 2021-11-10 | 27.98 | $27.75 | 7745 |
| 2021-11-09 | 28.00 | $28.05 | 11100 |
| 2021-11-08 | 28.00 | $28.00 | 11600 |
| 2021-11-05 | 27.99 | $28.00 | 27500 |
| 2021-11-04 | 27.99 | $27.97 | 16338 |
| 2021-11-03 | 28.00 | $28.03 | 7910 |
| 2021-11-02 | 27.99 | $28.11 | 9200 |
| 2021-11-01 | 27.98 | $28.08 | 13300 |
| 2021-10-29 | 27.97 | $28.12 | 42700 |
| 2021-10-28 | 27.95 | $27.91 | 25300 |
| 2021-10-27 | 27.96 | $28.04 | 13716 |
| 2021-10-26 | 27.95 | $28.12 | 9700 |
| 2021-10-25 | 27.93 | $28.08 | 1800 |
| 2021-10-22 | 27.92 | $27.94 | 7200 |
| 2021-10-21 | 27.91 | $28.07 | 5300 |
| 2021-10-20 | 27.90 | $28.01 | 19833 |
| 2021-10-19 | 27.89 | $27.98 | 15100 |
| 2021-10-18 | 27.88 | $28.03 | 8700 |
| 2021-10-15 | 27.86 | $28.00 | 6615 |
| 2021-10-14 | 27.85 | $28.12 | 11700 |
| 2021-10-13 | 27.82 | $27.76 | 21126 |
| 2021-10-12 | 27.82 | $27.68 | 12045 |
| 2021-10-11 | 27.84 | $27.55 | 5400 |
| 2021-10-08 | 27.87 | $27.49 | 9526 |
| 2021-10-07 | 27.91 | $27.50 | 5900 |
| 2021-10-06 | 27.95 | $27.53 | 16400 |
| 2021-10-05 | 28.00 | $27.57 | 20526 |
| 2021-10-04 | 28.04 | $27.59 | 21000 |
| 2021-10-01 | 28.09 | $28.01 | 8400 |
| 2021-09-30 | 28.10 | $28.12 | 29900 |
| 2021-09-29 | 28.09 | $27.91 | 14307 |
| 2021-09-28 | 28.11 | $27.70 | 21000 |
| 2021-09-27 | 28.16 | $27.81 | 11900 |
| 2021-09-24 | 28.19 | $27.89 | 4917 |
| 2021-09-23 | 28.23 | $27.93 | 11500 |
| 2021-09-22 | 28.26 | $28.11 | 18000 |
| 2021-09-21 | 28.27 | $27.64 | 15904 |
| 2021-09-20 | 28.34 | $27.68 | 16900 |
| 2021-09-17 | 28.41 | $27.80 | 21036 |
| 2021-09-16 | 28.47 | $28.14 | 32000 |
| 2021-09-15 | 28.51 | $28.45 | 11000 |
| 2021-09-14 | 28.52 | $28.55 | 6500 |
| 2021-09-13 | 28.51 | $28.59 | 4000 |
| 2021-09-10 | 28.50 | $28.53 | 13100 |
| 2021-09-09 | 28.50 | $28.48 | 21728 |
| 2021-09-08 | 28.50 | $28.53 | 11500 |
| 2021-09-07 | 28.50 | $28.55 | 8719 |
| 2021-09-03 | 28.49 | $28.64 | 6246 |
| 2021-09-02 | 28.48 | $28.62 | 13335 |
| 2021-09-01 | 28.46 | $28.61 | 18134 |
| 2021-08-31 | 28.45 | $28.35 | 92927 |
| 2021-08-30 | 28.46 | $28.58 | 15301 |
| 2021-08-27 | 28.45 | $28.62 | 24600 |
| 2021-08-26 | 28.43 | $28.42 | 7021 |
| 2021-08-25 | 28.43 | $28.62 | 11914 |
| 2021-08-24 | 28.41 | $28.62 | 21200 |
| 2021-08-23 | 28.39 | $28.49 | 15100 |
| 2021-08-20 | 28.38 | $28.63 | 15933 |
| 2021-08-19 | 28.35 | $28.35 | 11225 |
| 2021-08-18 | 28.35 | $28.45 | 7100 |
| 2021-08-17 | 28.34 | $28.41 | 4937 |
| 2021-08-16 | 28.33 | $28.62 | 18800 |
| 2021-08-13 | 28.30 | $28.45 | 15000 |
| 2021-08-12 | 28.28 | $28.20 | 7000 |
| 2021-08-11 | 28.29 | $28.13 | 9918 |
| 2021-08-10 | 28.31 | $28.14 | 50431 |
| 2021-08-09 | 28.33 | $28.60 | 13628 |
| 2021-08-06 | 28.30 | $28.72 | 20200 |
| 2021-08-05 | 28.26 | $28.68 | 20726 |
| 2021-08-04 | 28.21 | $28.40 | 12609 |
| 2021-08-03 | 28.19 | $28.36 | 13300 |
| 2021-08-02 | 28.17 | $28.37 | 15200 |
| 2021-07-30 | 28.15 | $28.17 | 23247 |
| 2021-07-29 | 28.15 | $28.25 | 10000 |
| 2021-07-28 | 28.14 | $28.02 | 6037 |
| 2021-07-27 | 28.15 | $28.31 | 8300 |
| 2021-07-26 | 28.14 | $28.32 | 9900 |
| 2021-07-23 | 28.12 | $28.37 | 19000 |
| 2021-07-22 | 28.09 | $28.22 | 7335 |
| 2021-07-21 | 28.08 | $28.25 | 16400 |
| 2021-07-20 | 28.06 | $28.03 | 18900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.35
2026-07-17
Close Price
$24.45
Vol: 56300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.02
Average
25.44
Maximum
28.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.35 | $24.45 | 56300 |
| 2026-07-16 | 24.34 | $24.36 | 15500 |
| 2026-07-15 | 24.35 | $24.37 | 47238 |
| 2026-07-14 | 24.35 | $24.27 | 29400 |
| 2026-07-13 | 24.37 | $24.28 | 17700 |
| 2026-07-10 | 24.39 | $24.35 | 17300 |
| 2026-07-09 | 24.41 | $24.38 | 41331 |
| 2026-07-08 | 24.42 | $24.30 | 66500 |
| 2026-07-07 | 24.45 | $24.42 | 16000 |
| 2026-07-06 | 24.47 | $24.42 | 23136 |
| 2026-07-02 | 24.49 | $24.35 | 46335 |
| 2026-07-01 | 24.52 | $24.27 | 43000 |
| 2026-06-30 | 24.56 | $24.14 | 339100 |
| 2026-06-29 | 24.61 | $24.27 | 30000 |
| 2026-06-26 | 24.66 | $24.20 | 25408 |
| 2026-06-25 | 24.72 | $24.38 | 35000 |
| 2026-06-24 | 24.77 | $24.40 | 39545 |
| 2026-06-23 | 24.81 | $24.57 | 20700 |
| 2026-06-22 | 24.85 | $24.62 | 29839 |
| 2026-06-18 | 24.88 | $24.75 | 16249 |
| 2026-06-17 | 24.89 | $24.70 | 16844 |
| 2026-06-16 | 24.92 | $24.67 | 14434 |
| 2026-06-15 | 24.95 | $24.64 | 17900 |
| 2026-06-12 | 24.98 | $25.05 | 18854 |
| 2026-06-11 | 24.97 | $24.95 | 6344 |
| 2026-06-10 | 24.97 | $24.89 | 22413 |
| 2026-06-09 | 24.98 | $24.99 | 24900 |
| 2026-06-08 | 24.99 | $25.01 | 24623 |
| 2026-06-05 | 24.98 | $24.87 | 16600 |
| 2026-06-04 | 25.00 | $24.97 | 16600 |
| 2026-06-03 | 25.00 | $24.90 | 11819 |
| 2026-06-02 | 25.01 | $24.99 | 20785 |
| 2026-06-01 | 25.02 | $24.99 | 15300 |
| 2026-05-29 | 25.02 | $24.91 | 49700 |
| 2026-05-28 | 25.03 | $25.12 | 13511 |
| 2026-05-27 | 25.02 | $25.10 | 10246 |
| 2026-05-26 | 25.01 | $25.05 | 14200 |
| 2026-05-22 | 25.01 | $25.07 | 9100 |
| 2026-05-21 | 25.01 | $25.05 | 12700 |
| 2026-05-20 | 25.00 | $24.99 | 10600 |
| 2026-05-19 | 25.01 | $24.85 | 25005 |
| 2026-05-18 | 25.02 | $24.82 | 30421 |
| 2026-05-15 | 25.05 | $24.88 | 26000 |
| 2026-05-14 | 25.06 | $25.16 | 7624 |
| 2026-05-13 | 25.05 | $25.12 | 13906 |
| 2026-05-12 | 25.04 | $25.14 | 11671 |
| 2026-05-11 | 25.03 | $25.09 | 21900 |
| 2026-05-08 | 25.02 | $25.01 | 47616 |
| 2026-05-07 | 25.02 | $24.96 | 15700 |
| 2026-05-06 | 25.02 | $25.08 | 27851 |
| 2026-05-05 | 25.01 | $25.08 | 10500 |
| 2026-05-04 | 25.00 | $25.06 | 26700 |
| 2026-05-01 | 24.99 | $24.91 | 22863 |
| 2026-04-30 | 24.99 | $24.95 | 25500 |
| 2026-04-29 | 24.98 | $24.95 | 10200 |
| 2026-04-28 | 24.97 | $25.05 | 13916 |
| 2026-04-27 | 24.95 | $25.10 | 6400 |
| 2026-04-24 | 24.92 | $25.15 | 7600 |
| 2026-04-23 | 24.88 | $25.13 | 69700 |
| 2026-04-22 | 24.84 | $25.08 | 21212 |
| 2026-04-21 | 24.80 | $24.94 | 23247 |
| 2026-04-20 | 24.78 | $24.99 | 12936 |
| 2026-04-17 | 24.75 | $25.00 | 23228 |
| 2026-04-16 | 24.71 | $24.92 | 7700 |
| 2026-04-15 | 24.68 | $24.99 | 16600 |
| 2026-04-14 | 24.65 | $24.93 | 15100 |
| 2026-04-13 | 24.62 | $24.87 | 10629 |
| 2026-04-10 | 24.60 | $24.83 | 8900 |
| 2026-04-09 | 24.58 | $24.78 | 5700 |
| 2026-04-08 | 24.57 | $24.87 | 18763 |
| 2026-04-07 | 24.55 | $24.63 | 15523 |
| 2026-04-06 | 24.56 | $24.59 | 21900 |
| 2026-04-02 | 24.57 | $24.51 | 27006 |
| 2026-04-01 | 24.60 | $24.42 | 21944 |
| 2026-03-31 | 24.64 | $24.21 | 263400 |
| 2026-03-30 | 24.70 | $24.33 | 23000 |
| 2026-03-27 | 24.75 | $24.35 | 15803 |
| 2026-03-26 | 24.81 | $24.20 | 32225 |
| 2026-03-25 | 24.89 | $24.60 | 16548 |
| 2026-03-24 | 24.93 | $24.66 | 14600 |
| 2026-03-23 | 24.96 | $24.87 | 19600 |
| 2026-03-20 | 24.98 | $24.60 | 22534 |
| 2026-03-19 | 25.03 | $24.87 | 32806 |
| 2026-03-18 | 25.05 | $24.63 | 19800 |
| 2026-03-17 | 25.09 | $24.70 | 25700 |
| 2026-03-16 | 25.14 | $25.02 | 16900 |
| 2026-03-13 | 25.15 | $25.00 | 13531 |
| 2026-03-12 | 25.17 | $25.12 | 13818 |
| 2026-03-11 | 25.17 | $25.16 | 11100 |
| 2026-03-10 | 25.17 | $25.16 | 7800 |
| 2026-03-09 | 25.17 | $25.15 | 16330 |
| 2026-03-06 | 25.17 | $25.11 | 8599 |
| 2026-03-05 | 25.17 | $25.21 | 8428 |
| 2026-03-04 | 25.17 | $25.25 | 8038 |
| 2026-03-03 | 25.16 | $25.28 | 14892 |
| 2026-03-02 | 25.15 | $25.25 | 30900 |
| 2026-02-27 | 25.13 | $25.14 | 176400 |
| 2026-02-26 | 25.13 | $25.14 | 11600 |
| 2026-02-25 | 25.13 | $25.11 | 14900 |
| 2026-02-24 | 25.13 | $25.10 | 12521 |
| 2026-02-23 | 25.14 | $25.13 | 20020 |
| 2026-02-20 | 25.13 | $25.15 | 11500 |
| 2026-02-19 | 25.13 | $25.12 | 12600 |
| 2026-02-18 | 25.13 | $25.19 | 10300 |
| 2026-02-17 | 25.12 | $25.19 | 21200 |
| 2026-02-13 | 25.11 | $25.10 | 10500 |
| 2026-02-12 | 25.11 | $25.14 | 18900 |
| 2026-02-11 | 25.10 | $25.15 | 14915 |
| 2026-02-10 | 25.09 | $25.15 | 8400 |
| 2026-02-09 | 25.08 | $25.02 | 13606 |
| 2026-02-06 | 25.08 | $25.14 | 11810 |
| 2026-02-05 | 25.06 | $25.16 | 12525 |
| 2026-02-04 | 25.05 | $25.16 | 7531 |
| 2026-02-03 | 25.03 | $25.18 | 8731 |
| 2026-02-02 | 25.01 | $25.16 | 37100 |
| 2026-01-30 | 24.98 | $25.08 | 24647 |
| 2026-01-29 | 24.97 | $25.07 | 20100 |
| 2026-01-28 | 24.95 | $25.00 | 19841 |
| 2026-01-27 | 24.94 | $25.02 | 15341 |
| 2026-01-26 | 24.93 | $25.01 | 18704 |
| 2026-01-23 | 24.91 | $25.08 | 18100 |
| 2026-01-22 | 24.89 | $25.10 | 24400 |
| 2026-01-21 | 24.86 | $24.94 | 16600 |
| 2026-01-20 | 24.85 | $24.95 | 13500 |
| 2026-01-16 | 24.83 | $24.99 | 23600 |
| 2026-01-15 | 24.81 | $24.91 | 24700 |
| 2026-01-14 | 24.80 | $24.89 | 21818 |
| 2026-01-13 | 24.79 | $24.88 | 16300 |
| 2026-01-12 | 24.78 | $24.90 | 14100 |
| 2026-01-09 | 24.77 | $24.78 | 22700 |
| 2026-01-08 | 24.77 | $24.84 | 12600 |
| 2026-01-07 | 24.77 | $24.71 | 22000 |
| 2026-01-06 | 24.78 | $24.88 | 22537 |
| 2026-01-05 | 24.77 | $24.84 | 25800 |
| 2026-01-02 | 24.77 | $24.75 | 12533 |
| 2025-12-31 | 24.79 | $24.71 | 82000 |
| 2025-12-30 | 24.80 | $24.77 | 25330 |
| 2025-12-29 | 24.81 | $24.73 | 24806 |
| 2025-12-26 | 24.83 | $24.69 | 21200 |
| 2025-12-24 | 24.85 | $24.67 | 18900 |
| 2025-12-23 | 24.88 | $24.71 | 17800 |
| 2025-12-22 | 24.90 | $24.74 | 24700 |
| 2025-12-19 | 24.92 | $24.70 | 25800 |
| 2025-12-18 | 24.94 | $24.74 | 26300 |
| 2025-12-17 | 24.97 | $24.67 | 35200 |
| 2025-12-16 | 25.00 | $24.67 | 47038 |
| 2025-12-15 | 25.03 | $25.03 | 15545 |
| 2025-12-12 | 25.03 | $25.02 | 15714 |
| 2025-12-11 | 25.03 | $25.15 | 18800 |
| 2025-12-10 | 25.02 | $25.02 | 27803 |
| 2025-12-09 | 25.02 | $25.08 | 12200 |
| 2025-12-08 | 25.01 | $25.06 | 7100 |
| 2025-12-05 | 25.01 | $25.03 | 21400 |
| 2025-12-04 | 25.01 | $25.02 | 32800 |
| 2025-12-03 | 25.01 | $25.04 | 25238 |
| 2025-12-02 | 25.00 | $25.07 | 13600 |
| 2025-12-01 | 24.99 | $25.03 | 31944 |
| 2025-11-28 | 24.99 | $24.92 | 55300 |
| 2025-11-26 | 25.00 | $24.96 | 25719 |
| 2025-11-25 | 25.00 | $24.95 | 15800 |
| 2025-11-24 | 25.00 | $24.98 | 16441 |
| 2025-11-21 | 25.00 | $25.00 | 15100 |
| 2025-11-20 | 25.00 | $25.00 | 30200 |
| 2025-11-19 | 25.00 | $25.07 | 18139 |
| 2025-11-18 | 24.99 | $25.01 | 17704 |
| 2025-11-17 | 24.99 | $25.01 | 14700 |
| 2025-11-14 | 24.99 | $25.01 | 15904 |
| 2025-11-13 | 24.98 | $25.05 | 14600 |
| 2025-11-12 | 24.98 | $24.98 | 8700 |
| 2025-11-11 | 24.97 | $25.02 | 2700 |
| 2025-11-10 | 24.97 | $25.00 | 10600 |
| 2025-11-07 | 24.96 | $25.02 | 10609 |
| 2025-11-06 | 24.96 | $25.00 | 14903 |
| 2025-11-05 | 24.95 | $25.02 | 18218 |
| 2025-11-04 | 24.94 | $24.91 | 11800 |
| 2025-11-03 | 24.95 | $24.94 | 18614 |
| 2025-10-31 | 24.95 | $24.92 | 42600 |
| 2025-10-30 | 24.95 | $24.91 | 15400 |
| 2025-10-29 | 24.96 | $25.00 | 12533 |
| 2025-10-28 | 24.96 | $24.91 | 11000 |
| 2025-10-27 | 24.96 | $24.95 | 10738 |
| 2025-10-24 | 24.96 | $25.02 | 11511 |
| 2025-10-23 | 24.96 | $24.90 | 22125 |
| 2025-10-22 | 24.96 | $24.95 | 18900 |
| 2025-10-21 | 24.96 | $25.05 | 14611 |
| 2025-10-20 | 24.96 | $25.05 | 18405 |
| 2025-10-17 | 24.95 | $24.90 | 10216 |
| 2025-10-16 | 24.96 | $24.89 | 18600 |
| 2025-10-15 | 24.96 | $24.88 | 24342 |
| 2025-10-14 | 24.98 | $24.88 | 19212 |
| 2025-10-13 | 24.99 | $25.00 | 9503 |
| 2025-10-10 | 24.99 | $24.88 | 18871 |
| 2025-10-09 | 25.00 | $25.01 | 71627 |
| 2025-10-08 | 25.00 | $24.91 | 14700 |
| 2025-10-07 | 25.01 | $25.09 | 20214 |
| 2025-10-06 | 25.01 | $25.09 | 21531 |
| 2025-10-03 | 25.00 | $25.04 | 20984 |
| 2025-10-02 | 25.00 | $24.96 | 22200 |
| 2025-10-01 | 25.00 | $24.93 | 23580 |
| 2025-09-30 | 25.01 | $24.77 | 132400 |
| 2025-09-29 | 25.03 | $25.04 | 24843 |
| 2025-09-26 | 25.03 | $25.00 | 12147 |
| 2025-09-25 | 25.03 | $25.01 | 21400 |
| 2025-09-24 | 25.02 | $24.92 | 21531 |
| 2025-09-23 | 25.03 | $25.14 | 23846 |
| 2025-09-22 | 25.01 | $25.04 | 21828 |
| 2025-09-19 | 25.01 | $25.05 | 24526 |
| 2025-09-18 | 25.00 | $25.03 | 19614 |
| 2025-09-17 | 24.99 | $25.03 | 23200 |
| 2025-09-16 | 24.99 | $24.83 | 33000 |
| 2025-09-15 | 25.00 | $25.14 | 31300 |
| 2025-09-12 | 24.98 | $25.25 | 7700 |
| 2025-09-11 | 24.95 | $25.22 | 41800 |
| 2025-09-10 | 24.91 | $25.07 | 12700 |
| 2025-09-09 | 24.89 | $25.10 | 24300 |
| 2025-09-08 | 24.87 | $25.04 | 13434 |
| 2025-09-05 | 24.85 | $24.88 | 44300 |
| 2025-09-04 | 24.84 | $24.96 | 46000 |
| 2025-09-03 | 24.82 | $24.75 | 22200 |
| 2025-09-02 | 24.82 | $24.58 | 46500 |
| 2025-08-29 | 24.84 | $24.58 | 98025 |
| 2025-08-28 | 24.86 | $24.95 | 13300 |
| 2025-08-27 | 24.84 | $25.02 | 20549 |
| 2025-08-26 | 24.81 | $24.95 | 17621 |
| 2025-08-25 | 24.79 | $24.85 | 16227 |
| 2025-08-22 | 24.77 | $25.04 | 36100 |
| 2025-08-21 | 24.73 | $25.00 | 19813 |
| 2025-08-20 | 24.69 | $25.04 | 27312 |
| 2025-08-19 | 24.64 | $25.00 | 19746 |
| 2025-08-18 | 24.59 | $24.81 | 16023 |
| 2025-08-15 | 24.56 | $24.67 | 10800 |
| 2025-08-14 | 24.53 | $24.74 | 21400 |
| 2025-08-13 | 24.50 | $24.71 | 18342 |
| 2025-08-12 | 24.46 | $24.55 | 9800 |
| 2025-08-11 | 24.44 | $24.50 | 24912 |
| 2025-08-08 | 24.42 | $24.69 | 16500 |
| 2025-08-07 | 24.38 | $24.67 | 30500 |
| 2025-08-06 | 24.34 | $24.47 | 9413 |
| 2025-08-05 | 24.31 | $24.50 | 16900 |
| 2025-08-04 | 24.28 | $24.72 | 20900 |
| 2025-08-01 | 24.23 | $24.53 | 17900 |
| 2025-07-31 | 24.19 | $24.55 | 64505 |
| 2025-07-30 | 24.15 | $24.48 | 27248 |
| 2025-07-29 | 24.11 | $24.43 | 37641 |
| 2025-07-28 | 24.07 | $24.17 | 16400 |
| 2025-07-25 | 24.06 | $24.14 | 14114 |
| 2025-07-24 | 24.05 | $24.11 | 20845 |
| 2025-07-23 | 24.04 | $24.07 | 30100 |
| 2025-07-22 | 24.04 | $24.12 | 23000 |
| 2025-07-21 | 24.03 | $24.11 | 26500 |
| 2025-07-18 | 24.02 | $24.02 | 20300 |
| 2025-07-17 | 24.02 | $24.05 | 35900 |
| 2025-07-16 | 24.02 | $23.94 | 26637 |
| 2025-07-15 | 24.03 | $23.96 | 38000 |
| 2025-07-14 | 24.04 | $23.98 | 37000 |
| 2025-07-11 | 24.05 | $24.06 | 28700 |
| 2025-07-10 | 24.06 | $24.16 | 35700 |
| 2025-07-09 | 24.06 | $24.11 | 24300 |
| 2025-07-08 | 24.07 | $24.08 | 31834 |
| 2025-07-07 | 24.09 | $23.94 | 65207 |
| 2025-07-03 | 24.12 | $24.00 | 13500 |
| 2025-07-02 | 24.16 | $24.02 | 47642 |
| 2025-07-01 | 24.19 | $23.93 | 40700 |
| 2025-06-30 | 24.24 | $23.80 | 284000 |
| 2025-06-27 | 24.30 | $24.09 | 19623 |
| 2025-06-26 | 24.34 | $24.04 | 38100 |
| 2025-06-25 | 24.40 | $24.12 | 23700 |
| 2025-06-24 | 24.44 | $24.19 | 27200 |
| 2025-06-23 | 24.49 | $24.13 | 46806 |
| 2025-06-20 | 24.54 | $23.91 | 169800 |
| 2025-06-18 | 24.62 | $24.17 | 30900 |
| 2025-06-17 | 24.68 | $24.14 | 26529 |
| 2025-06-16 | 24.75 | $24.25 | 49200 |
| 2025-06-13 | 24.80 | $24.22 | 33000 |
| 2025-06-12 | 24.87 | $24.84 | 18100 |
| 2025-06-11 | 24.87 | $24.76 | 20717 |
| 2025-06-10 | 24.88 | $24.76 | 16100 |
| 2025-06-09 | 24.89 | $24.84 | 22100 |
| 2025-06-06 | 24.88 | $24.76 | 21900 |
| 2025-06-05 | 24.89 | $24.99 | 10708 |
| 2025-06-04 | 24.86 | $24.81 | 10123 |
| 2025-06-03 | 24.86 | $24.76 | 22531 |
| 2025-06-02 | 24.85 | $24.99 | 19400 |
| 2025-05-30 | 24.83 | $25.00 | 64430 |
| 2025-05-29 | 24.80 | $24.96 | 12841 |
| 2025-05-28 | 24.77 | $24.79 | 13424 |
| 2025-05-27 | 24.75 | $25.04 | 8800 |
| 2025-05-23 | 24.71 | $25.02 | 14900 |
| 2025-05-22 | 24.67 | $24.95 | 16400 |
| 2025-05-21 | 24.63 | $25.03 | 19400 |
| 2025-05-20 | 24.58 | $24.93 | 24500 |
| 2025-05-19 | 24.53 | $24.90 | 28249 |
| 2025-05-16 | 24.49 | $24.76 | 13033 |
| 2025-05-15 | 24.46 | $24.74 | 14808 |
| 2025-05-14 | 24.42 | $24.57 | 24525 |
| 2025-05-13 | 24.41 | $24.52 | 12200 |
| 2025-05-12 | 24.39 | $24.38 | 19840 |
| 2025-05-09 | 24.39 | $24.30 | 16120 |
| 2025-05-08 | 24.40 | $24.36 | 18234 |
| 2025-05-07 | 24.40 | $24.42 | 5819 |
| 2025-05-06 | 24.40 | $24.41 | 15943 |
| 2025-05-05 | 24.39 | $24.45 | 19200 |
| 2025-05-02 | 24.39 | $24.43 | 8006 |
| 2025-05-01 | 24.38 | $24.46 | 15524 |
| 2025-04-30 | 24.38 | $24.47 | 19900 |
| 2025-04-29 | 24.37 | $24.41 | 12310 |
| 2025-04-28 | 24.37 | $24.43 | 20800 |
| 2025-04-25 | 24.38 | $24.53 | 18200 |
| 2025-04-24 | 24.37 | $24.36 | 17233 |
| 2025-04-23 | 24.38 | $24.28 | 18616 |
| 2025-04-22 | 24.40 | $24.29 | 20700 |
| 2025-04-21 | 24.43 | $24.11 | 51900 |
| 2025-04-17 | 24.48 | $24.30 | 45600 |
| 2025-04-16 | 24.51 | $24.58 | 23300 |
| 2025-04-15 | 24.52 | $24.35 | 18045 |
| 2025-04-14 | 24.55 | $24.48 | 10943 |
| 2025-04-11 | 24.57 | $24.32 | 20500 |
| 2025-04-10 | 24.61 | $24.25 | 31900 |
| 2025-04-09 | 24.66 | $24.26 | 37102 |
| 2025-04-08 | 24.72 | $24.01 | 43700 |
| 2025-04-07 | 24.81 | $24.44 | 41300 |
| 2025-04-04 | 24.86 | $24.70 | 33524 |
| 2025-04-03 | 24.89 | $24.80 | 57232 |
| 2025-04-02 | 24.91 | $24.77 | 53600 |
| 2025-04-01 | 24.93 | $24.64 | 32018 |
| 2025-03-31 | 24.98 | $24.53 | 166028 |
| 2025-03-28 | 25.03 | $24.90 | 26600 |
| 2025-03-27 | 25.06 | $24.90 | 26000 |
| 2025-03-26 | 25.09 | $24.87 | 17100 |
| 2025-03-25 | 25.13 | $24.98 | 15300 |
| 2025-03-24 | 25.15 | $25.00 | 17700 |
| 2025-03-21 | 25.18 | $24.95 | 14800 |
| 2025-03-20 | 25.22 | $24.95 | 17800 |
| 2025-03-19 | 25.26 | $24.93 | 34739 |
| 2025-03-18 | 25.30 | $25.04 | 11200 |
| 2025-03-17 | 25.33 | $25.01 | 12913 |
| 2025-03-14 | 25.36 | $25.24 | 7835 |
| 2025-03-13 | 25.37 | $25.27 | 13600 |
| 2025-03-12 | 25.38 | $25.23 | 16500 |
| 2025-03-11 | 25.39 | $25.30 | 17041 |
| 2025-03-10 | 25.39 | $25.21 | 14700 |
| 2025-03-07 | 25.41 | $25.32 | 8100 |
| 2025-03-06 | 25.41 | $25.25 | 13000 |
| 2025-03-05 | 25.42 | $25.44 | 10409 |
| 2025-03-04 | 25.41 | $25.55 | 21000 |
| 2025-03-03 | 25.38 | $25.53 | 22236 |
| 2025-02-28 | 25.36 | $25.58 | 38146 |
| 2025-02-27 | 25.33 | $25.53 | 5800 |
| 2025-02-26 | 25.30 | $25.63 | 14630 |
| 2025-02-25 | 25.26 | $25.61 | 20000 |
| 2025-02-24 | 25.22 | $25.47 | 14300 |
| 2025-02-21 | 25.19 | $25.32 | 31303 |
| 2025-02-20 | 25.18 | $25.29 | 11135 |
| 2025-02-19 | 25.16 | $25.21 | 19841 |
| 2025-02-18 | 25.16 | $25.15 | 8434 |
| 2025-02-14 | 25.16 | $25.23 | 35712 |
| 2025-02-13 | 25.15 | $25.17 | 10733 |
| 2025-02-12 | 25.15 | $25.02 | 16800 |
| 2025-02-11 | 25.16 | $25.12 | 8840 |
| 2025-02-10 | 25.16 | $25.20 | 11214 |
| 2025-02-07 | 25.15 | $25.30 | 7609 |
| 2025-02-06 | 25.12 | $25.27 | 15500 |
| 2025-02-05 | 25.10 | $25.17 | 8832 |
| 2025-02-04 | 25.09 | $25.06 | 13526 |
| 2025-02-03 | 25.09 | $25.14 | 29900 |
| 2025-01-31 | 25.08 | $24.90 | 58100 |
| 2025-01-30 | 25.10 | $25.24 | 13800 |
| 2025-01-29 | 25.07 | $25.10 | 13422 |
| 2025-01-28 | 25.07 | $25.23 | 12500 |
| 2025-01-27 | 25.04 | $25.17 | 28600 |
| 2025-01-24 | 25.02 | $25.20 | 25710 |
| 2025-01-23 | 25.00 | $25.15 | 21221 |
| 2025-01-22 | 24.98 | $25.19 | 13900 |
| 2025-01-21 | 24.96 | $25.21 | 29831 |
| 2025-01-17 | 24.93 | $25.11 | 30400 |
| 2025-01-16 | 24.91 | $25.02 | 15100 |
| 2025-01-15 | 24.90 | $24.96 | 24800 |
| 2025-01-14 | 24.89 | $24.76 | 29005 |
| 2025-01-13 | 24.91 | $24.72 | 26900 |
| 2025-01-10 | 24.93 | $24.82 | 37115 |
| 2025-01-08 | 24.94 | $25.04 | 19532 |
| 2025-01-07 | 24.94 | $24.96 | 27702 |
| 2025-01-06 | 24.94 | $25.01 | 20800 |
| 2025-01-03 | 24.94 | $25.01 | 28107 |
| 2025-01-02 | 24.94 | $25.03 | 50944 |
| 2024-12-31 | 24.94 | $24.78 | 211300 |
| 2024-12-30 | 24.96 | $24.95 | 42325 |
| 2024-12-27 | 24.97 | $24.75 | 25500 |
| 2024-12-26 | 25.00 | $25.00 | 26643 |
| 2024-12-24 | 25.00 | $24.85 | 27500 |
| 2024-12-23 | 25.03 | $24.88 | 42503 |
| 2024-12-20 | 25.05 | $24.83 | 51319 |
| 2024-12-19 | 25.08 | $24.65 | 60700 |
| 2024-12-18 | 25.13 | $24.96 | 56611 |
| 2024-12-17 | 25.15 | $24.96 | 52400 |
| 2024-12-16 | 25.17 | $25.12 | 27630 |
| 2024-12-13 | 25.17 | $25.10 | 32500 |
| 2024-12-12 | 25.18 | $25.15 | 26628 |
| 2024-12-11 | 25.19 | $25.17 | 13724 |
| 2024-12-10 | 25.19 | $25.19 | 14326 |
| 2024-12-09 | 25.19 | $25.17 | 13000 |
| 2024-12-06 | 25.20 | $25.17 | 30400 |
| 2024-12-05 | 25.21 | $25.21 | 23600 |
| 2024-12-04 | 25.21 | $25.18 | 18300 |
| 2024-12-03 | 25.23 | $25.19 | 20700 |
| 2024-12-02 | 25.24 | $25.21 | 24400 |
| 2024-11-29 | 25.25 | $25.13 | 160600 |
| 2024-11-27 | 25.27 | $25.17 | 20906 |
| 2024-11-26 | 25.29 | $25.04 | 33634 |
| 2024-11-25 | 25.33 | $25.35 | 9213 |
| 2024-11-22 | 25.33 | $25.21 | 13614 |
| 2024-11-21 | 25.35 | $25.26 | 11500 |
| 2024-11-20 | 25.36 | $25.13 | 11933 |
| 2024-11-19 | 25.39 | $25.19 | 32100 |
| 2024-11-18 | 25.41 | $25.21 | 21530 |
| 2024-11-15 | 25.44 | $25.22 | 12504 |
| 2024-11-14 | 25.46 | $25.21 | 22206 |
| 2024-11-13 | 25.49 | $25.31 | 12420 |
| 2024-11-12 | 25.51 | $25.33 | 10902 |
| 2024-11-11 | 25.53 | $25.51 | 8430 |
| 2024-11-08 | 25.54 | $25.66 | 14900 |
| 2024-11-07 | 25.53 | $25.52 | 10246 |
| 2024-11-06 | 25.54 | $25.60 | 19900 |
| 2024-11-05 | 25.54 | $25.60 | 16500 |
| 2024-11-04 | 25.54 | $25.69 | 13700 |
| 2024-11-01 | 25.54 | $25.62 | 23800 |
| 2024-10-31 | 25.53 | $25.34 | 41400 |
| 2024-10-30 | 25.56 | $25.40 | 13607 |
| 2024-10-29 | 25.58 | $25.40 | 21800 |
| 2024-10-28 | 25.61 | $25.47 | 7429 |
| 2024-10-25 | 25.63 | $25.44 | 6825 |
| 2024-10-24 | 25.65 | $25.38 | 11500 |
| 2024-10-23 | 25.69 | $25.35 | 18800 |
| 2024-10-22 | 25.73 | $25.45 | 18422 |
| 2024-10-21 | 25.76 | $25.55 | 13200 |
| 2024-10-18 | 25.79 | $25.65 | 9100 |
| 2024-10-17 | 25.81 | $25.83 | 7226 |
| 2024-10-16 | 25.80 | $25.97 | 9700 |
| 2024-10-15 | 25.79 | $25.96 | 15739 |
| 2024-10-14 | 25.77 | $25.86 | 14908 |
| 2024-10-11 | 25.76 | $25.76 | 13800 |
| 2024-10-10 | 25.77 | $25.79 | 6519 |
| 2024-10-09 | 25.76 | $25.65 | 8300 |
| 2024-10-08 | 25.77 | $25.60 | 11846 |
| 2024-10-07 | 25.79 | $25.41 | 21048 |
| 2024-10-04 | 25.82 | $25.61 | 9108 |
| 2024-10-03 | 25.83 | $25.76 | 11100 |
| 2024-10-02 | 25.83 | $25.80 | 16949 |
| 2024-10-01 | 25.82 | $25.88 | 16130 |
| 2024-09-30 | 25.81 | $26.01 | 284600 |
| 2024-09-27 | 25.78 | $26.06 | 57900 |
| 2024-09-26 | 25.74 | $26.00 | 44200 |
| 2024-09-25 | 25.70 | $25.87 | 24400 |
| 2024-09-24 | 25.67 | $26.14 | 22018 |
| 2024-09-23 | 25.62 | $25.80 | 33038 |
| 2024-09-20 | 25.59 | $25.89 | 36400 |
| 2024-09-19 | 25.55 | $25.65 | 33000 |
| 2024-09-18 | 25.54 | $25.71 | 20200 |
| 2024-09-17 | 25.52 | $25.54 | 20000 |
| 2024-09-16 | 25.51 | $25.40 | 32700 |
| 2024-09-13 | 25.51 | $25.75 | 19700 |
| 2024-09-12 | 25.48 | $25.65 | 21238 |
| 2024-09-11 | 25.45 | $25.60 | 21100 |
| 2024-09-10 | 25.43 | $25.47 | 20300 |
| 2024-09-09 | 25.42 | $25.50 | 33400 |
| 2024-09-06 | 25.40 | $25.52 | 16000 |
| 2024-09-05 | 25.38 | $25.53 | 22841 |
| 2024-09-04 | 25.35 | $25.59 | 26200 |
| 2024-09-03 | 25.32 | $25.45 | 9011 |
| 2024-08-30 | 25.30 | $25.40 | 53000 |
| 2024-08-29 | 25.27 | $25.33 | 15035 |
| 2024-08-28 | 25.26 | $25.46 | 8300 |
| 2024-08-27 | 25.23 | $25.48 | 7211 |
| 2024-08-26 | 25.19 | $25.36 | 12300 |
| 2024-08-23 | 25.16 | $25.36 | 11000 |
| 2024-08-22 | 25.14 | $25.37 | 12800 |
| 2024-08-21 | 25.11 | $25.40 | 20100 |
| 2024-08-20 | 25.07 | $25.23 | 11621 |
| 2024-08-19 | 25.05 | $25.17 | 13800 |
| 2024-08-16 | 25.04 | $25.13 | 9700 |
| 2024-08-15 | 25.03 | $25.11 | 36219 |
| 2024-08-14 | 25.02 | $25.14 | 15603 |
| 2024-08-13 | 25.01 | $25.18 | 19347 |
| 2024-08-12 | 25.00 | $25.12 | 11400 |
| 2024-08-09 | 24.99 | $25.01 | 11000 |
| 2024-08-08 | 25.00 | $25.07 | 13746 |
| 2024-08-07 | 24.99 | $25.02 | 28218 |
| 2024-08-06 | 25.00 | $24.88 | 17604 |
| 2024-08-05 | 25.01 | $24.76 | 64800 |
| 2024-08-02 | 25.04 | $24.90 | 26500 |
| 2024-08-01 | 25.05 | $24.95 | 46312 |
| 2024-07-31 | 25.06 | $24.76 | 217400 |
| 2024-07-30 | 25.09 | $25.05 | 22622 |
| 2024-07-29 | 25.10 | $25.06 | 12112 |
| 2024-07-26 | 25.10 | $25.08 | 10100 |
| 2024-07-25 | 25.10 | $25.07 | 28636 |
| 2024-07-24 | 25.10 | $25.06 | 13400 |
| 2024-07-23 | 25.10 | $25.19 | 8643 |
| 2024-07-22 | 25.09 | $25.18 | 11508 |
| 2024-07-19 | 25.07 | $25.07 | 29800 |
| 2024-07-18 | 25.07 | $25.28 | 11501 |
| 2024-07-17 | 25.05 | $25.29 | 18023 |
| 2024-07-16 | 25.02 | $25.12 | 39500 |
| 2024-07-15 | 25.01 | $24.98 | 42423 |
| 2024-07-12 | 25.02 | $25.00 | 36400 |
| 2024-07-11 | 25.02 | $25.02 | 31800 |
| 2024-07-10 | 25.02 | $25.00 | 21114 |
| 2024-07-09 | 25.03 | $24.99 | 22500 |
| 2024-07-08 | 25.04 | $25.00 | 32713 |
| 2024-07-05 | 25.05 | $24.99 | 16200 |
| 2024-07-03 | 25.07 | $24.97 | 20606 |
| 2024-07-02 | 25.09 | $25.09 | 30126 |
| 2024-07-01 | 25.10 | $25.08 | 8020 |
| 2024-06-28 | 25.12 | $25.09 | 43337 |
| 2024-06-27 | 25.14 | $25.07 | 19335 |
| 2024-06-26 | 25.16 | $24.99 | 12300 |
| 2024-06-25 | 25.19 | $25.02 | 26700 |
| 2024-06-24 | 25.22 | $25.00 | 25503 |
| 2024-06-21 | 25.25 | $24.95 | 30025 |
| 2024-06-20 | 25.28 | $25.02 | 21100 |
| 2024-06-18 | 25.32 | $25.06 | 21934 |
| 2024-06-17 | 25.35 | $24.92 | 44200 |
| 2024-06-14 | 25.40 | $25.00 | 27600 |
| 2024-06-13 | 25.44 | $24.97 | 31900 |
| 2024-06-12 | 25.48 | $25.43 | 46223 |
| 2024-06-11 | 25.48 | $25.42 | 27300 |
| 2024-06-10 | 25.49 | $25.42 | 11720 |
| 2024-06-07 | 25.49 | $25.42 | 46100 |
| 2024-06-06 | 25.49 | $25.70 | 9900 |
| 2024-06-05 | 25.46 | $25.62 | 18300 |
| 2024-06-04 | 25.44 | $25.67 | 18617 |
| 2024-06-03 | 25.42 | $25.70 | 60700 |
| 2024-05-31 | 25.39 | $25.80 | 216200 |
| 2024-05-30 | 25.35 | $25.36 | 13141 |
| 2024-05-29 | 25.35 | $25.19 | 25200 |
| 2024-05-28 | 25.36 | $25.25 | 9800 |
| 2024-05-24 | 25.37 | $25.30 | 13808 |
| 2024-05-23 | 25.38 | $25.38 | 28517 |
| 2024-05-22 | 25.38 | $25.37 | 26616 |
| 2024-05-21 | 25.37 | $25.34 | 20127 |
| 2024-05-20 | 25.37 | $25.44 | 8200 |
| 2024-05-17 | 25.36 | $25.42 | 16838 |
| 2024-05-16 | 25.34 | $25.39 | 22100 |
| 2024-05-15 | 25.33 | $25.37 | 42400 |
| 2024-05-14 | 25.31 | $25.40 | 19123 |
| 2024-05-13 | 25.29 | $25.40 | 18200 |
| 2024-05-10 | 25.27 | $25.38 | 11345 |
| 2024-05-09 | 25.25 | $25.34 | 7600 |
| 2024-05-08 | 25.22 | $25.38 | 31837 |
| 2024-05-07 | 25.20 | $25.39 | 11922 |
| 2024-05-06 | 25.17 | $25.35 | 15336 |
| 2024-05-03 | 25.14 | $25.40 | 5500 |
| 2024-05-02 | 25.11 | $25.34 | 11500 |
| 2024-05-01 | 25.08 | $25.43 | 17907 |
| 2024-04-30 | 25.04 | $25.31 | 33900 |
| 2024-04-29 | 25.01 | $25.22 | 32219 |
| 2024-04-26 | 24.99 | $25.04 | 21019 |
| 2024-04-25 | 24.98 | $25.07 | 11627 |
| 2024-04-24 | 24.98 | $25.14 | 13417 |
| 2024-04-23 | 24.97 | $25.11 | 14815 |
| 2024-04-22 | 24.96 | $25.04 | 26000 |
| 2024-04-19 | 24.96 | $24.95 | 17200 |
| 2024-04-18 | 24.97 | $24.84 | 24300 |
| 2024-04-17 | 25.00 | $24.85 | 10429 |
| 2024-04-16 | 25.03 | $24.76 | 22743 |
| 2024-04-15 | 25.07 | $24.72 | 36200 |
| 2024-04-12 | 25.12 | $24.93 | 21600 |
| 2024-04-11 | 25.15 | $24.96 | 17800 |
| 2024-04-10 | 25.18 | $25.00 | 39215 |
| 2024-04-09 | 25.21 | $25.11 | 17103 |
| 2024-04-08 | 25.23 | $24.99 | 28624 |
| 2024-04-05 | 25.27 | $25.07 | 49723 |
| 2024-04-04 | 25.30 | $25.16 | 22323 |
| 2024-04-03 | 25.33 | $25.08 | 33624 |
| 2024-04-02 | 25.36 | $25.06 | 40018 |
| 2024-04-01 | 25.40 | $25.15 | 45943 |
| 2024-03-28 | 25.43 | $25.12 | 74700 |
| 2024-03-27 | 25.47 | $25.09 | 54705 |
| 2024-03-26 | 25.51 | $25.12 | 48400 |
| 2024-03-25 | 25.55 | $25.35 | 22400 |
| 2024-03-22 | 25.57 | $25.72 | 18900 |
| 2024-03-21 | 25.55 | $25.69 | 22600 |
| 2024-03-20 | 25.54 | $25.79 | 38512 |
| 2024-03-19 | 25.51 | $25.58 | 28600 |
| 2024-03-18 | 25.50 | $25.33 | 22913 |
| 2024-03-15 | 25.51 | $25.22 | 17900 |
| 2024-03-14 | 25.54 | $25.34 | 20716 |
| 2024-03-13 | 25.55 | $25.65 | 21900 |
| 2024-03-12 | 25.53 | $25.63 | 25012 |
| 2024-03-11 | 25.52 | $25.61 | 19500 |
| 2024-03-08 | 25.50 | $25.73 | 21400 |
| 2024-03-07 | 25.47 | $25.59 | 28608 |
| 2024-03-06 | 25.45 | $25.60 | 35400 |
| 2024-03-05 | 25.43 | $25.63 | 21500 |
| 2024-03-04 | 25.40 | $25.39 | 20000 |
| 2024-03-01 | 25.39 | $25.60 | 14025 |
| 2024-02-29 | 25.37 | $25.65 | 52608 |
| 2024-02-28 | 25.33 | $25.49 | 18700 |
| 2024-02-27 | 25.30 | $25.47 | 22500 |
| 2024-02-26 | 25.28 | $25.39 | 10812 |
| 2024-02-23 | 25.26 | $25.33 | 17800 |
| 2024-02-22 | 25.25 | $25.26 | 18300 |
| 2024-02-21 | 25.24 | $25.29 | 17233 |
| 2024-02-20 | 25.22 | $25.36 | 16744 |
| 2024-02-16 | 25.20 | $25.14 | 28500 |
| 2024-02-15 | 25.20 | $25.37 | 9900 |
| 2024-02-14 | 25.17 | $25.35 | 10800 |
| 2024-02-13 | 25.15 | $25.34 | 9429 |
| 2024-02-12 | 25.12 | $25.45 | 23000 |
| 2024-02-09 | 25.08 | $25.38 | 32800 |
| 2024-02-08 | 25.05 | $25.29 | 21900 |
| 2024-02-07 | 25.02 | $25.14 | 19000 |
| 2024-02-06 | 25.01 | $25.09 | 15600 |
| 2024-02-05 | 24.99 | $24.95 | 32500 |
| 2024-02-02 | 25.00 | $25.09 | 28635 |
| 2024-02-01 | 24.98 | $25.07 | 34739 |
| 2024-01-31 | 24.97 | $24.90 | 43400 |
| 2024-01-30 | 24.97 | $24.95 | 55224 |
| 2024-01-29 | 24.97 | $25.10 | 48713 |
| 2024-01-26 | 24.95 | $24.98 | 52300 |
| 2024-01-25 | 24.94 | $25.02 | 42406 |
| 2024-01-24 | 24.93 | $24.98 | 25400 |
| 2024-01-23 | 24.92 | $24.96 | 28015 |
| 2024-01-22 | 24.91 | $25.10 | 25100 |
| 2024-01-19 | 24.88 | $24.98 | 22000 |
| 2024-01-18 | 24.87 | $24.98 | 90500 |
| 2024-01-17 | 24.85 | $24.93 | 64200 |
| 2024-01-16 | 24.84 | $24.92 | 48811 |
| 2024-01-12 | 24.84 | $24.95 | 55109 |
| 2024-01-11 | 24.83 | $24.92 | 20600 |
| 2024-01-10 | 24.82 | $24.90 | 73400 |
| 2024-01-09 | 24.82 | $24.90 | 17629 |
| 2024-01-08 | 24.82 | $24.85 | 47811 |
| 2024-01-05 | 24.83 | $24.88 | 19003 |
| 2024-01-04 | 24.83 | $24.84 | 68606 |
| 2024-01-03 | 24.85 | $24.80 | 44907 |
| 2024-01-02 | 24.87 | $24.75 | 14235 |
| 2023-12-29 | 24.89 | $24.63 | 83500 |
| 2023-12-28 | 24.94 | $24.75 | 34603 |
| 2023-12-27 | 24.97 | $24.75 | 34100 |
| 2023-12-26 | 25.01 | $24.63 | 55109 |
| 2023-12-22 | 25.06 | $24.75 | 56721 |
| 2023-12-21 | 25.09 | $24.77 | 42004 |
| 2023-12-20 | 25.13 | $24.85 | 34400 |
| 2023-12-19 | 25.16 | $24.82 | 20449 |
| 2023-12-18 | 25.19 | $24.85 | 27600 |
| 2023-12-15 | 25.22 | $25.09 | 30400 |
| 2023-12-14 | 25.23 | $25.13 | 39000 |
| 2023-12-13 | 25.23 | $25.04 | 33537 |
| 2023-12-12 | 25.24 | $25.30 | 198600 |
| 2023-12-11 | 25.22 | $25.40 | 16100 |
| 2023-12-08 | 25.19 | $25.45 | 19500 |
| 2023-12-07 | 25.15 | $25.16 | 133015 |
| 2023-12-06 | 25.13 | $25.22 | 36231 |
| 2023-12-05 | 25.10 | $25.36 | 23336 |
| 2023-12-04 | 25.06 | $25.39 | 22000 |
| 2023-12-01 | 25.00 | $25.38 | 25013 |
| 2023-11-30 | 24.94 | $25.35 | 132900 |
| 2023-11-29 | 24.88 | $25.29 | 80600 |
| 2023-11-28 | 24.81 | $25.25 | 17101 |
| 2023-11-27 | 24.74 | $25.21 | 22819 |
| 2023-11-24 | 24.67 | $24.82 | 12120 |
| 2023-11-22 | 24.64 | $24.86 | 19300 |
| 2023-11-21 | 24.60 | $24.90 | 12012 |
| 2023-11-20 | 24.55 | $24.81 | 25000 |
| 2023-11-17 | 24.51 | $24.84 | 27130 |
| 2023-11-16 | 24.46 | $24.80 | 17200 |
| 2023-11-15 | 24.41 | $25.00 | 29033 |
| 2023-11-14 | 24.34 | $24.98 | 18500 |
| 2023-11-13 | 24.26 | $24.66 | 18500 |
| 2023-11-10 | 24.22 | $24.46 | 14000 |
| 2023-11-09 | 24.19 | $24.40 | 23129 |
| 2023-11-08 | 24.17 | $24.58 | 19200 |
| 2023-11-07 | 24.14 | $24.32 | 37909 |
| 2023-11-06 | 24.13 | $24.12 | 32500 |
| 2023-11-03 | 24.14 | $24.25 | 49142 |
| 2023-11-02 | 24.14 | $23.98 | 55300 |
| 2023-11-01 | 24.17 | $23.87 | 65200 |
| 2023-10-31 | 24.21 | $23.65 | 278700 |
| 2023-10-30 | 24.28 | $24.12 | 20030 |
| 2023-10-27 | 24.31 | $24.25 | 20619 |
| 2023-10-26 | 24.33 | $24.41 | 15200 |
| 2023-10-25 | 24.34 | $24.17 | 15900 |
| 2023-10-24 | 24.38 | $24.32 | 12300 |
| 2023-10-23 | 24.40 | $24.15 | 13511 |
| 2023-10-20 | 24.45 | $24.13 | 18535 |
| 2023-10-19 | 24.50 | $24.05 | 22227 |
| 2023-10-18 | 24.56 | $24.10 | 14114 |
| 2023-10-17 | 24.62 | $24.28 | 34540 |
| 2023-10-16 | 24.67 | $24.26 | 17341 |
| 2023-10-13 | 24.73 | $24.28 | 29000 |
| 2023-10-12 | 24.78 | $24.40 | 53137 |
| 2023-10-11 | 24.83 | $24.69 | 13300 |
| 2023-10-10 | 24.86 | $24.77 | 14631 |
| 2023-10-09 | 24.88 | $24.71 | 12100 |
| 2023-10-06 | 24.91 | $24.47 | 15100 |
| 2023-10-05 | 24.97 | $24.69 | 11746 |
| 2023-10-04 | 25.01 | $24.83 | 11713 |
| 2023-10-03 | 25.04 | $24.83 | 174900 |
| 2023-10-02 | 25.07 | $24.97 | 31709 |
| 2023-09-29 | 25.09 | $25.03 | 69408 |
| 2023-09-28 | 25.11 | $25.05 | 44800 |
| 2023-09-27 | 25.12 | $24.85 | 42523 |
| 2023-09-26 | 25.16 | $24.93 | 15929 |
| 2023-09-25 | 25.19 | $25.00 | 16139 |
| 2023-09-22 | 25.21 | $25.05 | 14700 |
| 2023-09-21 | 25.23 | $24.92 | 22500 |
| 2023-09-20 | 25.26 | $25.02 | 45313 |
| 2023-09-19 | 25.28 | $25.04 | 13603 |
| 2023-09-18 | 25.30 | $25.04 | 25038 |
| 2023-09-15 | 25.32 | $25.14 | 34403 |
| 2023-09-14 | 25.33 | $25.43 | 9306 |
| 2023-09-13 | 25.31 | $25.43 | 8500 |
| 2023-09-12 | 25.29 | $25.66 | 15100 |
| 2023-09-11 | 25.25 | $25.44 | 12325 |
| 2023-09-08 | 25.22 | $25.40 | 12620 |
| 2023-09-07 | 25.20 | $25.40 | 10400 |
| 2023-09-06 | 25.18 | $25.23 | 9909 |
| 2023-09-05 | 25.17 | $25.23 | 10100 |
| 2023-09-01 | 25.17 | $25.23 | 10412 |
| 2023-08-31 | 25.16 | $25.30 | 146139 |
| 2023-08-30 | 25.15 | $25.30 | 13500 |
| 2023-08-29 | 25.13 | $25.19 | 16400 |
| 2023-08-28 | 25.12 | $25.18 | 11000 |
| 2023-08-25 | 25.12 | $25.06 | 13500 |
| 2023-08-24 | 25.13 | $25.14 | 12209 |
| 2023-08-23 | 25.13 | $25.07 | 12900 |
| 2023-08-22 | 25.13 | $25.07 | 12941 |
| 2023-08-21 | 25.14 | $25.13 | 11600 |
| 2023-08-18 | 25.14 | $25.15 | 22000 |
| 2023-08-17 | 25.14 | $25.02 | 14600 |
| 2023-08-16 | 25.16 | $25.06 | 15700 |
| 2023-08-15 | 25.17 | $25.15 | 15139 |
| 2023-08-14 | 25.17 | $25.20 | 10200 |
| 2023-08-11 | 25.16 | $25.08 | 16000 |
| 2023-08-10 | 25.17 | $25.25 | 6741 |
| 2023-08-09 | 25.16 | $25.25 | 9100 |
| 2023-08-08 | 25.15 | $25.24 | 15200 |
| 2023-08-07 | 25.14 | $25.23 | 14100 |
| 2023-08-04 | 25.13 | $25.17 | 7219 |
| 2023-08-03 | 25.12 | $25.00 | 10746 |
| 2023-08-02 | 25.13 | $25.02 | 17300 |
| 2023-08-01 | 25.14 | $25.14 | 8705 |
| 2023-07-31 | 25.14 | $25.27 | 44042 |
| 2023-07-28 | 25.13 | $25.17 | 22009 |
| 2023-07-27 | 25.12 | $25.06 | 12146 |
| 2023-07-26 | 25.12 | $25.20 | 23000 |
| 2023-07-25 | 25.11 | $25.15 | 18100 |
| 2023-07-24 | 25.10 | $25.18 | 10527 |
| 2023-07-21 | 25.09 | $25.15 | 12838 |
| 2023-07-20 | 25.08 | $25.10 | 29625 |
| 2023-07-19 | 25.07 | $25.10 | 24600 |
| 2023-07-18 | 25.06 | $25.16 | 19506 |
| 2023-07-17 | 25.04 | $25.18 | 29310 |
| 2023-07-14 | 25.03 | $25.13 | 15000 |
| 2023-07-13 | 25.02 | $25.12 | 22900 |
| 2023-07-12 | 25.01 | $25.04 | 17500 |
| 2023-07-11 | 25.01 | $25.16 | 11919 |
| 2023-07-10 | 24.99 | $24.97 | 32100 |
| 2023-07-07 | 25.00 | $24.78 | 28700 |
| 2023-07-06 | 25.03 | $24.99 | 13400 |
| 2023-07-05 | 25.04 | $25.23 | 19200 |
| 2023-07-03 | 25.02 | $25.21 | 7502 |
| 2023-06-30 | 25.01 | $25.25 | 92600 |
| 2023-06-29 | 24.99 | $25.00 | 12000 |
| 2023-06-28 | 25.00 | $24.83 | 36135 |
| 2023-06-27 | 25.02 | $24.83 | 17100 |
| 2023-06-26 | 25.05 | $24.70 | 28600 |
| 2023-06-23 | 25.08 | $24.92 | 27823 |
| 2023-06-22 | 25.10 | $24.68 | 20241 |
| 2023-06-21 | 25.14 | $24.88 | 15812 |
| 2023-06-20 | 25.16 | $24.86 | 26400 |
| 2023-06-16 | 25.18 | $25.31 | 155538 |
| 2023-06-15 | 25.15 | $25.35 | 33400 |
| 2023-06-14 | 25.12 | $25.22 | 29936 |
| 2023-06-13 | 25.10 | $25.20 | 24007 |
| 2023-06-12 | 25.07 | $25.21 | 29917 |
| 2023-06-09 | 25.04 | $25.28 | 10000 |
| 2023-06-08 | 25.00 | $25.16 | 8611 |
| 2023-06-07 | 24.98 | $25.23 | 15000 |
| 2023-06-06 | 24.94 | $25.18 | 10030 |
| 2023-06-05 | 24.90 | $25.20 | 10900 |
| 2023-06-02 | 24.86 | $25.10 | 9600 |
| 2023-06-01 | 24.83 | $25.12 | 28627 |
| 2023-05-31 | 24.79 | $25.25 | 119731 |
| 2023-05-30 | 24.74 | $24.93 | 15640 |
| 2023-05-26 | 24.71 | $24.98 | 15107 |
| 2023-05-25 | 24.68 | $24.90 | 8300 |
| 2023-05-24 | 24.66 | $24.75 | 11320 |
| 2023-05-23 | 24.66 | $24.90 | 19741 |
| 2023-05-22 | 24.64 | $24.59 | 19326 |
| 2023-05-19 | 24.66 | $24.53 | 17014 |
| 2023-05-18 | 24.68 | $24.71 | 32500 |
| 2023-05-17 | 24.69 | $24.63 | 27826 |
| 2023-05-16 | 24.70 | $24.50 | 24800 |
| 2023-05-15 | 24.74 | $24.57 | 17400 |
| 2023-05-12 | 24.77 | $24.63 | 13100 |
| 2023-05-11 | 24.79 | $24.70 | 16400 |
| 2023-05-10 | 24.81 | $24.69 | 10011 |
| 2023-05-09 | 24.83 | $24.69 | 17200 |
| 2023-05-08 | 24.86 | $24.72 | 13112 |
| 2023-05-05 | 24.88 | $24.62 | 17200 |
| 2023-05-04 | 24.91 | $24.45 | 16900 |
| 2023-05-03 | 24.97 | $24.61 | 13813 |
| 2023-05-02 | 25.01 | $24.70 | 31800 |
| 2023-05-01 | 25.04 | $24.82 | 27004 |
| 2023-04-28 | 25.06 | $25.08 | 69300 |
| 2023-04-27 | 25.05 | $25.02 | 39205 |
| 2023-04-26 | 25.05 | $25.02 | 18300 |
| 2023-04-25 | 25.04 | $24.98 | 35700 |
| 2023-04-24 | 25.04 | $25.01 | 18400 |
| 2023-04-21 | 25.04 | $25.10 | 14400 |
| 2023-04-20 | 25.02 | $25.15 | 16404 |
| 2023-04-19 | 24.99 | $25.22 | 9017 |
| 2023-04-18 | 24.96 | $25.13 | 7600 |
| 2023-04-17 | 24.93 | $25.08 | 11900 |
| 2023-04-14 | 24.90 | $24.87 | 23400 |
| 2023-04-13 | 24.89 | $25.10 | 26800 |
| 2023-04-12 | 24.86 | $25.27 | 19300 |
| 2023-04-11 | 24.81 | $25.03 | 23200 |
| 2023-04-10 | 24.78 | $24.99 | 15809 |
| 2023-04-06 | 24.76 | $24.95 | 15843 |
| 2023-04-05 | 24.75 | $24.91 | 16500 |
| 2023-04-04 | 24.74 | $24.98 | 19611 |
| 2023-04-03 | 24.73 | $24.92 | 36227 |
| 2023-03-31 | 24.73 | $25.00 | 137027 |
| 2023-03-30 | 24.72 | $24.54 | 34730 |
| 2023-03-29 | 24.77 | $24.38 | 51304 |
| 2023-03-28 | 24.83 | $24.74 | 14301 |
| 2023-03-27 | 24.86 | $24.83 | 9321 |
| 2023-03-24 | 24.89 | $24.83 | 18600 |
| 2023-03-23 | 24.92 | $24.37 | 19808 |
| 2023-03-22 | 25.00 | $24.59 | 9400 |
| 2023-03-21 | 25.06 | $24.50 | 26500 |
| 2023-03-20 | 25.13 | $24.28 | 18800 |
| 2023-03-17 | 25.22 | $24.58 | 10710 |
| 2023-03-16 | 25.29 | $24.71 | 32406 |
| 2023-03-15 | 25.36 | $24.96 | 21800 |
| 2023-03-14 | 25.39 | $25.17 | 23235 |
| 2023-03-13 | 25.42 | $24.83 | 53600 |
| 2023-03-10 | 25.47 | $25.55 | 15740 |
| 2023-03-09 | 25.45 | $25.40 | 46500 |
| 2023-03-08 | 25.45 | $25.68 | 16500 |
| 2023-03-07 | 25.42 | $25.46 | 14029 |
| 2023-03-06 | 25.41 | $25.65 | 8500 |
| 2023-03-03 | 25.38 | $25.55 | 14210 |
| 2023-03-02 | 25.36 | $25.65 | 6800 |
| 2023-03-01 | 25.33 | $25.45 | 9200 |
| 2023-02-28 | 25.31 | $25.70 | 46200 |
| 2023-02-27 | 25.27 | $25.50 | 24600 |
| 2023-02-24 | 25.25 | $25.26 | 19600 |
| 2023-02-23 | 25.25 | $25.26 | 11300 |
| 2023-02-22 | 25.24 | $25.23 | 16909 |
| 2023-02-21 | 25.24 | $25.05 | 45500 |
| 2023-02-17 | 25.25 | $25.22 | 15039 |
| 2023-02-16 | 25.25 | $25.10 | 28648 |
| 2023-02-15 | 25.25 | $25.31 | 25120 |
| 2023-02-14 | 25.24 | $25.43 | 8615 |
| 2023-02-13 | 25.21 | $25.35 | 7500 |
| 2023-02-10 | 25.19 | $25.35 | 8400 |
| 2023-02-09 | 25.16 | $25.23 | 14848 |
| 2023-02-08 | 25.14 | $25.21 | 17710 |
| 2023-02-07 | 25.13 | $25.21 | 15300 |
| 2023-02-06 | 25.11 | $25.22 | 23523 |
| 2023-02-03 | 25.08 | $25.44 | 40900 |
| 2023-02-02 | 25.04 | $25.44 | 20803 |
| 2023-02-01 | 24.98 | $25.23 | 18000 |
| 2023-01-31 | 24.95 | $25.32 | 55725 |
| 2023-01-30 | 24.90 | $25.04 | 44327 |
| 2023-01-27 | 24.87 | $24.87 | 34600 |
| 2023-01-26 | 24.86 | $24.96 | 41900 |
| 2023-01-25 | 24.83 | $24.82 | 31837 |
| 2023-01-24 | 24.82 | $24.99 | 22600 |
| 2023-01-23 | 24.78 | $25.11 | 33600 |
| 2023-01-20 | 24.73 | $25.07 | 36400 |
| 2023-01-19 | 24.68 | $24.89 | 26200 |
| 2023-01-18 | 24.65 | $25.07 | 38026 |
| 2023-01-17 | 24.59 | $24.83 | 37440 |
| 2023-01-13 | 24.56 | $24.75 | 19927 |
| 2023-01-12 | 24.53 | $24.81 | 39500 |
| 2023-01-11 | 24.50 | $24.76 | 17900 |
| 2023-01-10 | 24.48 | $24.80 | 14000 |
| 2023-01-09 | 24.45 | $24.69 | 23500 |
| 2023-01-06 | 24.44 | $24.53 | 23320 |
| 2023-01-05 | 24.44 | $24.75 | 13002 |
| 2023-01-04 | 24.42 | $24.73 | 13432 |
| 2023-01-03 | 24.40 | $24.58 | 19100 |
| 2022-12-30 | 24.40 | $24.03 | 59842 |
| 2022-12-29 | 24.45 | $24.12 | 25425 |
| 2022-12-28 | 24.50 | $24.03 | 22400 |
| 2022-12-27 | 24.57 | $24.15 | 22325 |
| 2022-12-23 | 24.62 | $24.32 | 19510 |
| 2022-12-22 | 24.67 | $24.21 | 20900 |
| 2022-12-21 | 24.73 | $24.66 | 29445 |
| 2022-12-20 | 24.74 | $24.20 | 27600 |
| 2022-12-19 | 24.80 | $24.63 | 17008 |
| 2022-12-16 | 24.83 | $24.35 | 34844 |
| 2022-12-15 | 24.88 | $24.42 | 24500 |
| 2022-12-14 | 24.92 | $25.01 | 15810 |
| 2022-12-13 | 24.91 | $25.08 | 13500 |
| 2022-12-12 | 24.89 | $24.85 | 38900 |
| 2022-12-09 | 24.90 | $24.78 | 14900 |
| 2022-12-08 | 24.92 | $24.80 | 21500 |
| 2022-12-07 | 24.93 | $24.91 | 35000 |
| 2022-12-06 | 24.93 | $24.93 | 26400 |
| 2022-12-05 | 24.92 | $24.88 | 24200 |
| 2022-12-02 | 24.92 | $24.93 | 22130 |
| 2022-12-01 | 24.91 | $24.98 | 20623 |
| 2022-11-30 | 24.89 | $25.04 | 69201 |
| 2022-11-29 | 24.87 | $24.89 | 25607 |
| 2022-11-28 | 24.85 | $25.06 | 33900 |
| 2022-11-25 | 24.82 | $25.02 | 10945 |
| 2022-11-23 | 24.79 | $24.87 | 8300 |
| 2022-11-22 | 24.76 | $25.04 | 17400 |
| 2022-11-21 | 24.72 | $24.60 | 15100 |
| 2022-11-18 | 24.72 | $24.70 | 27500 |
| 2022-11-17 | 24.70 | $24.75 | 46900 |
| 2022-11-16 | 24.67 | $24.85 | 21725 |
| 2022-11-15 | 24.63 | $25.07 | 13400 |
| 2022-11-14 | 24.57 | $25.05 | 20044 |
| 2022-11-11 | 24.51 | $25.31 | 9500 |
| 2022-11-10 | 24.41 | $25.28 | 27316 |
| 2022-11-09 | 24.32 | $24.50 | 32345 |
| 2022-11-08 | 24.30 | $24.46 | 16146 |
| 2022-11-07 | 24.28 | $24.38 | 18339 |
| 2022-11-04 | 24.27 | $24.34 | 31016 |
| 2022-11-03 | 24.27 | $24.10 | 22949 |
| 2022-11-02 | 24.29 | $24.61 | 22300 |
| 2022-11-01 | 24.27 | $24.47 | 28334 |
| 2022-10-31 | 24.26 | $24.43 | 40140 |
| 2022-10-28 | 24.25 | $24.25 | 17900 |
| 2022-10-27 | 24.27 | $24.07 | 26300 |
| 2022-10-26 | 24.30 | $24.41 | 24700 |
| 2022-10-25 | 24.30 | $24.25 | 22007 |
| 2022-10-24 | 24.32 | $24.02 | 24700 |
| 2022-10-21 | 24.36 | $23.42 | 233600 |
| 2022-10-20 | 24.47 | $24.10 | 26126 |
| 2022-10-19 | 24.52 | $24.23 | 34600 |
| 2022-10-18 | 24.56 | $24.55 | 17209 |
| 2022-10-17 | 24.57 | $24.55 | 34845 |
| 2022-10-14 | 24.59 | $24.09 | 37320 |
| 2022-10-13 | 24.65 | $24.61 | 31802 |
| 2022-10-12 | 24.68 | $24.52 | 13900 |
| 2022-10-11 | 24.71 | $24.32 | 31200 |
| 2022-10-10 | 24.77 | $24.46 | 35240 |
| 2022-10-07 | 24.83 | $24.66 | 16345 |
| 2022-10-06 | 24.87 | $24.62 | 16200 |
| 2022-10-05 | 24.93 | $24.82 | 40700 |
| 2022-10-04 | 24.96 | $24.95 | 122600 |
| 2022-10-03 | 24.99 | $24.59 | 74100 |
| 2022-09-30 | 25.06 | $24.75 | 286436 |
| 2022-09-29 | 25.11 | $24.43 | 33837 |
| 2022-09-28 | 25.21 | $24.58 | 61628 |
| 2022-09-27 | 25.29 | $24.74 | 146146 |
| 2022-09-26 | 25.37 | $24.81 | 21208 |
| 2022-09-23 | 25.44 | $24.95 | 37100 |
| 2022-09-22 | 25.50 | $24.85 | 38800 |
| 2022-09-21 | 25.57 | $25.05 | 26106 |
| 2022-09-20 | 25.63 | $25.18 | 18200 |
| 2022-09-19 | 25.67 | $25.24 | 13700 |
| 2022-09-16 | 25.71 | $25.37 | 26240 |
| 2022-09-15 | 25.74 | $25.80 | 36415 |
| 2022-09-14 | 25.72 | $25.90 | 11400 |
| 2022-09-13 | 25.70 | $25.88 | 8549 |
| 2022-09-12 | 25.68 | $25.94 | 11800 |
| 2022-09-09 | 25.66 | $25.69 | 11840 |
| 2022-09-08 | 25.66 | $25.70 | 5100 |
| 2022-09-07 | 25.66 | $25.72 | 9200 |
| 2022-09-06 | 25.66 | $25.70 | 7435 |
| 2022-09-02 | 25.66 | $25.60 | 11400 |
| 2022-09-01 | 25.68 | $25.88 | 6000 |
| 2022-08-31 | 25.67 | $25.73 | 35800 |
| 2022-08-30 | 25.68 | $25.65 | 7506 |
| 2022-08-29 | 25.70 | $25.69 | 11634 |
| 2022-08-26 | 25.72 | $25.65 | 8100 |
| 2022-08-25 | 25.75 | $25.50 | 6823 |
| 2022-08-24 | 25.79 | $25.35 | 9800 |
| 2022-08-23 | 25.86 | $25.23 | 61800 |
| 2022-08-22 | 25.94 | $25.36 | 14700 |
| 2022-08-19 | 26.01 | $25.62 | 9300 |
| 2022-08-18 | 26.05 | $25.80 | 11100 |
| 2022-08-17 | 26.08 | $25.67 | 13000 |
| 2022-08-16 | 26.13 | $25.99 | 20014 |
| 2022-08-15 | 26.14 | $26.05 | 17945 |
| 2022-08-12 | 26.14 | $26.11 | 5300 |
| 2022-08-11 | 26.13 | $26.05 | 6800 |
| 2022-08-10 | 26.13 | $26.00 | 23400 |
| 2022-08-09 | 26.13 | $25.80 | 16300 |
| 2022-08-08 | 26.15 | $26.10 | 12500 |
| 2022-08-05 | 26.13 | $26.21 | 9700 |
| 2022-08-04 | 26.10 | $26.40 | 38236 |
| 2022-08-03 | 26.05 | $25.94 | 30100 |
| 2022-08-02 | 26.04 | $26.58 | 14900 |
| 2022-08-01 | 25.97 | $26.58 | 27700 |
| 2022-07-29 | 25.89 | $26.69 | 48306 |
| 2022-07-28 | 25.80 | $26.17 | 16300 |
| 2022-07-27 | 25.75 | $25.95 | 8146 |
| 2022-07-26 | 25.72 | $25.95 | 4500 |
| 2022-07-25 | 25.68 | $26.15 | 11120 |
| 2022-07-22 | 25.63 | $26.04 | 7631 |
| 2022-07-21 | 25.58 | $26.14 | 11220 |
| 2022-07-20 | 25.52 | $25.83 | 17700 |
| 2022-07-19 | 25.49 | $25.39 | 14803 |
| 2022-07-18 | 25.50 | $25.36 | 18900 |
| 2022-07-15 | 25.52 | $25.44 | 5924 |
| 2022-07-14 | 25.53 | $25.46 | 6400 |
| 2022-07-13 | 25.53 | $25.59 | 8200 |
| 2022-07-12 | 25.52 | $25.47 | 8300 |
| 2022-07-11 | 25.53 | $25.50 | 12500 |
| 2022-07-08 | 25.53 | $25.65 | 11000 |
| 2022-07-07 | 25.52 | $25.59 | 6700 |
| 2022-07-06 | 25.51 | $25.38 | 14200 |
| 2022-07-05 | 25.52 | $25.65 | 24137 |
| 2022-07-01 | 25.51 | $25.65 | 11700 |
| 2022-06-30 | 25.49 | $25.64 | 109300 |
| 2022-06-29 | 25.48 | $25.29 | 12200 |
| 2022-06-28 | 25.51 | $25.49 | 16806 |
| 2022-06-27 | 25.52 | $25.48 | 13442 |
| 2022-06-24 | 25.54 | $25.55 | 11203 |
| 2022-06-23 | 25.56 | $25.50 | 69945 |
| 2022-06-22 | 25.58 | $25.50 | 12300 |
| 2022-06-21 | 25.60 | $25.50 | 14120 |
| 2022-06-17 | 25.62 | $25.25 | 23006 |
| 2022-06-16 | 25.66 | $25.54 | 8600 |
| 2022-06-15 | 25.68 | $25.88 | 25813 |
| 2022-06-14 | 25.66 | $25.36 | 17300 |
| 2022-06-13 | 25.69 | $25.39 | 40300 |
| 2022-06-10 | 25.71 | $25.39 | 36500 |
| 2022-06-09 | 25.74 | $25.50 | 26011 |
| 2022-06-08 | 25.75 | $25.60 | 5405 |
| 2022-06-07 | 25.75 | $25.69 | 17300 |
| 2022-06-06 | 25.74 | $25.46 | 16200 |
| 2022-06-03 | 25.76 | $25.40 | 43031 |
| 2022-06-02 | 25.78 | $25.72 | 39100 |
| 2022-06-01 | 25.77 | $26.14 | 7328 |
| 2022-05-31 | 25.72 | $26.31 | 85647 |
| 2022-05-27 | 25.65 | $26.29 | 32200 |
| 2022-05-26 | 25.59 | $26.44 | 18038 |
| 2022-05-25 | 25.51 | $26.13 | 13800 |
| 2022-05-24 | 25.46 | $25.68 | 12300 |
| 2022-05-23 | 25.46 | $25.44 | 14000 |
| 2022-05-20 | 25.47 | $25.74 | 9000 |
| 2022-05-19 | 25.47 | $25.48 | 6000 |
| 2022-05-18 | 25.48 | $25.27 | 22600 |
| 2022-05-17 | 25.52 | $25.27 | 19600 |
| 2022-05-16 | 25.57 | $25.31 | 84100 |
| 2022-05-13 | 25.61 | $24.55 | 58533 |
| 2022-05-12 | 25.74 | $25.31 | 48218 |
| 2022-05-11 | 25.79 | $25.38 | 21500 |
| 2022-05-10 | 25.85 | $25.17 | 21300 |
| 2022-05-09 | 25.92 | $25.36 | 11846 |
| 2022-05-06 | 25.99 | $25.63 | 18929 |
| 2022-05-05 | 26.03 | $25.82 | 60105 |
| 2022-05-04 | 26.05 | $25.95 | 9300 |
| 2022-05-03 | 26.06 | $25.92 | 22618 |
| 2022-05-02 | 26.08 | $26.09 | 8200 |
| 2022-04-29 | 26.08 | $26.48 | 75500 |
| 2022-04-28 | 26.05 | $26.58 | 23600 |
| 2022-04-27 | 26.00 | $25.73 | 13745 |
| 2022-04-26 | 26.04 | $25.90 | 14907 |
| 2022-04-25 | 26.06 | $25.87 | 12512 |
| 2022-04-22 | 26.08 | $25.85 | 7400 |
| 2022-04-21 | 26.11 | $25.81 | 23428 |
| 2022-04-20 | 26.15 | $25.97 | 19400 |
| 2022-04-19 | 26.17 | $26.03 | 8900 |
| 2022-04-18 | 26.20 | $26.01 | 36300 |
| 2022-04-14 | 26.22 | $26.31 | 149500 |
| 2022-04-13 | 26.22 | $26.03 | 18200 |
| 2022-04-12 | 26.25 | $26.27 | 32116 |
| 2022-04-11 | 26.26 | $26.09 | 24700 |
| 2022-04-08 | 26.28 | $26.12 | 11945 |
| 2022-04-07 | 26.30 | $26.31 | 13915 |
| 2022-04-06 | 26.31 | $26.08 | 19500 |
| 2022-04-05 | 26.35 | $26.32 | 14049 |
| 2022-04-04 | 26.36 | $26.33 | 44100 |
| 2022-04-01 | 26.38 | $26.21 | 11923 |
| 2022-03-31 | 26.41 | $26.29 | 93932 |
| 2022-03-30 | 26.43 | $26.18 | 12737 |
| 2022-03-29 | 26.47 | $26.17 | 16500 |
| 2022-03-28 | 26.52 | $26.03 | 25610 |
| 2022-03-25 | 26.58 | $25.97 | 75332 |
| 2022-03-24 | 26.66 | $26.49 | 6217 |
| 2022-03-23 | 26.68 | $26.58 | 9900 |
| 2022-03-22 | 26.70 | $26.90 | 26229 |
| 2022-03-21 | 26.69 | $26.76 | 8300 |
| 2022-03-18 | 26.69 | $26.78 | 19029 |
| 2022-03-17 | 26.69 | $26.42 | 12512 |
| 2022-03-16 | 26.72 | $26.02 | 28339 |
| 2022-03-15 | 26.79 | $26.34 | 8322 |
| 2022-03-14 | 26.82 | $26.48 | 33629 |
| 2022-03-11 | 26.85 | $26.80 | 11603 |
| 2022-03-10 | 26.83 | $26.97 | 8336 |
| 2022-03-09 | 26.80 | $26.89 | 6840 |
| 2022-03-08 | 26.78 | $26.84 | 18012 |
| 2022-03-07 | 26.75 | $26.57 | 19500 |
| 2022-03-04 | 26.75 | $26.95 | 17105 |
| 2022-03-03 | 26.71 | $27.11 | 8500 |
| 2022-03-02 | 26.66 | $27.16 | 10541 |
| 2022-03-01 | 26.60 | $26.98 | 11400 |
| 2022-02-28 | 26.56 | $26.87 | 16500 |
| 2022-02-25 | 26.53 | $27.01 | 7049 |
| 2022-02-24 | 26.49 | $26.80 | 22636 |
| 2022-02-23 | 26.46 | $26.84 | 23847 |
| 2022-02-22 | 26.44 | $26.61 | 11803 |
| 2022-02-18 | 26.45 | $26.76 | 17200 |
| 2022-02-17 | 26.44 | $26.55 | 17646 |
| 2022-02-16 | 26.46 | $26.30 | 16414 |
| 2022-02-15 | 26.50 | $26.18 | 15641 |
| 2022-02-14 | 26.57 | $26.02 | 29100 |
| 2022-02-11 | 26.66 | $26.05 | 52647 |
| 2022-02-10 | 26.76 | $26.12 | 651300 |
| 2022-02-09 | 26.85 | $26.26 | 40412 |
| 2022-02-08 | 26.95 | $26.07 | 36546 |
| 2022-02-07 | 27.06 | $26.31 | 15600 |
| 2022-02-04 | 27.16 | $26.36 | 23914 |
| 2022-02-03 | 27.27 | $26.59 | 22300 |
| 2022-02-02 | 27.35 | $27.10 | 35600 |
| 2022-02-01 | 27.39 | $27.30 | 5500 |
| 2022-01-31 | 27.41 | $27.24 | 42918 |
| 2022-01-28 | 27.44 | $26.73 | 18100 |
| 2022-01-27 | 27.52 | $26.75 | 27424 |
| 2022-01-26 | 27.60 | $27.23 | 47238 |
| 2022-01-25 | 27.64 | $27.38 | 20100 |
| 2022-01-24 | 27.66 | $27.68 | 58236 |
| 2022-01-21 | 27.66 | $27.54 | 11900 |
| 2022-01-20 | 27.66 | $27.46 | 11036 |
| 2022-01-19 | 27.68 | $27.61 | 11600 |
| 2022-01-18 | 27.68 | $27.70 | 18333 |
| 2022-01-14 | 27.68 | $27.90 | 7800 |
| 2022-01-13 | 27.65 | $27.85 | 9500 |
| 2022-01-12 | 27.63 | $27.75 | 9800 |
| 2022-01-11 | 27.61 | $27.95 | 34926 |
| 2022-01-10 | 27.58 | $27.68 | 23410 |
| 2022-01-07 | 27.58 | $27.60 | 19301 |
| 2022-01-06 | 27.58 | $27.62 | 19202 |
| 2022-01-05 | 27.59 | $27.39 | 16000 |
| 2022-01-04 | 27.62 | $27.56 | 6600 |
| 2022-01-03 | 27.63 | $27.71 | 10000 |
| 2021-12-31 | 27.64 | $27.74 | 50036 |
| 2021-12-30 | 27.64 | $27.50 | 9400 |
| 2021-12-29 | 27.66 | $27.40 | 7439 |
| 2021-12-28 | 27.70 | $27.45 | 13909 |
| 2021-12-27 | 27.73 | $27.45 | 7239 |
| 2021-12-23 | 27.76 | $27.63 | 935500 |
| 2021-12-22 | 27.78 | $27.60 | 12700 |
| 2021-12-21 | 27.81 | $27.71 | 130709 |
| 2021-12-20 | 27.82 | $27.45 | 25115 |
| 2021-12-17 | 27.86 | $27.42 | 15000 |
| 2021-12-16 | 27.91 | $27.77 | 15400 |
| 2021-12-15 | 27.92 | $27.82 | 14000 |
| 2021-12-14 | 27.93 | $27.79 | 16919 |
| 2021-12-13 | 27.94 | $27.92 | 7400 |
| 2021-12-10 | 27.93 | $28.10 | 9247 |
| 2021-12-09 | 27.91 | $27.94 | 9400 |
| 2021-12-08 | 27.90 | $28.21 | 12300 |
| 2021-12-07 | 27.87 | $28.21 | 26700 |
| 2021-12-06 | 27.83 | $27.78 | 13021 |
| 2021-12-03 | 27.84 | $27.78 | 27307 |
| 2021-12-02 | 27.85 | $27.97 | 12618 |
| 2021-12-01 | 27.84 | $27.78 | 13248 |
| 2021-11-30 | 27.85 | $27.61 | 27544 |
| 2021-11-29 | 27.87 | $28.12 | 8835 |
| 2021-11-26 | 27.85 | $27.70 | 4541 |
| 2021-11-24 | 27.87 | $28.00 | 10800 |
| 2021-11-23 | 27.86 | $27.94 | 30400 |
| 2021-11-22 | 27.86 | $27.81 | 13400 |
| 2021-11-19 | 27.88 | $27.89 | 7800 |
| 2021-11-18 | 27.88 | $27.72 | 11500 |
| 2021-11-17 | 27.90 | $27.93 | 18200 |
| 2021-11-16 | 27.91 | $27.76 | 9317 |
| 2021-11-15 | 27.93 | $27.62 | 5600 |
| 2021-11-12 | 27.96 | $27.69 | 5800 |
| 2021-11-11 | 27.99 | $27.87 | 17900 |
| 2021-11-10 | 28.01 | $27.75 | 7745 |
| 2021-11-09 | 28.03 | $28.05 | 11100 |
| 2021-11-08 | 28.03 | $28.00 | 11600 |
| 2021-11-05 | 28.03 | $28.00 | 27500 |
| 2021-11-04 | 28.02 | $27.97 | 16338 |
| 2021-11-03 | 28.02 | $28.03 | 7910 |
| 2021-11-02 | 28.01 | $28.11 | 9200 |
| 2021-11-01 | 27.98 | $28.08 | 13300 |
| 2021-10-29 | 27.96 | $28.12 | 42700 |
| 2021-10-28 | 27.94 | $27.91 | 25300 |
| 2021-10-27 | 27.93 | $28.04 | 13716 |
| 2021-10-26 | 27.91 | $28.12 | 9700 |
| 2021-10-25 | 27.89 | $28.08 | 1800 |
| 2021-10-22 | 27.86 | $27.94 | 7200 |
| 2021-10-21 | 27.85 | $28.07 | 5300 |
| 2021-10-20 | 27.82 | $28.01 | 19833 |
| 2021-10-19 | 27.81 | $27.98 | 15100 |
| 2021-10-18 | 27.79 | $28.03 | 8700 |
| 2021-10-15 | 27.76 | $28.00 | 6615 |
| 2021-10-14 | 27.74 | $28.12 | 11700 |
| 2021-10-13 | 27.71 | $27.76 | 21126 |
| 2021-10-12 | 27.71 | $27.68 | 12045 |
| 2021-10-11 | 27.73 | $27.55 | 5400 |
| 2021-10-08 | 27.76 | $27.49 | 9526 |
| 2021-10-07 | 27.81 | $27.50 | 5900 |
| 2021-10-06 | 27.85 | $27.53 | 16400 |
| 2021-10-05 | 27.90 | $27.57 | 20526 |
| 2021-10-04 | 27.96 | $27.59 | 21000 |
| 2021-10-01 | 28.01 | $28.01 | 8400 |
| 2021-09-30 | 28.03 | $28.12 | 29900 |
| 2021-09-29 | 28.03 | $27.91 | 14307 |
| 2021-09-28 | 28.06 | $27.70 | 21000 |
| 2021-09-27 | 28.12 | $27.81 | 11900 |
| 2021-09-24 | 28.17 | $27.89 | 4917 |
| 2021-09-23 | 28.21 | $27.93 | 11500 |
| 2021-09-22 | 28.25 | $28.11 | 18000 |
| 2021-09-21 | 28.28 | $27.64 | 15904 |
| 2021-09-20 | 28.36 | $27.68 | 16900 |
| 2021-09-17 | 28.43 | $27.80 | 21036 |
| 2021-09-16 | 28.50 | $28.14 | 32000 |
| 2021-09-15 | 28.54 | $28.45 | 11000 |
| 2021-09-14 | 28.55 | $28.55 | 6500 |
| 2021-09-13 | 28.55 | $28.59 | 4000 |
| 2021-09-10 | 28.54 | $28.53 | 13100 |
| 2021-09-09 | 28.54 | $28.48 | 21728 |
| 2021-09-08 | 28.54 | $28.53 | 11500 |
| 2021-09-07 | 28.53 | $28.55 | 8719 |
| 2021-09-03 | 28.53 | $28.64 | 6246 |
| 2021-09-02 | 28.51 | $28.62 | 13335 |
| 2021-09-01 | 28.50 | $28.61 | 18134 |
| 2021-08-31 | 28.49 | $28.35 | 92927 |
| 2021-08-30 | 28.50 | $28.58 | 15301 |
| 2021-08-27 | 28.49 | $28.62 | 24600 |
| 2021-08-26 | 28.47 | $28.42 | 7021 |
| 2021-08-25 | 28.47 | $28.62 | 11914 |
| 2021-08-24 | 28.45 | $28.62 | 21200 |
| 2021-08-23 | 28.43 | $28.49 | 15100 |
| 2021-08-20 | 28.42 | $28.63 | 15933 |
| 2021-08-19 | 28.39 | $28.35 | 11225 |
| 2021-08-18 | 28.39 | $28.45 | 7100 |
| 2021-08-17 | 28.38 | $28.41 | 4937 |
| 2021-08-16 | 28.38 | $28.62 | 18800 |
| 2021-08-13 | 28.35 | $28.45 | 15000 |
| 2021-08-12 | 28.33 | $28.20 | 7000 |
| 2021-08-11 | 28.33 | $28.13 | 9918 |
| 2021-08-10 | 28.34 | $28.14 | 50431 |
| 2021-08-09 | 28.35 | $28.60 | 13628 |
| 2021-08-06 | 28.31 | $28.72 | 20200 |
| 2021-08-05 | 28.26 | $28.68 | 20726 |
| 2021-08-04 | 28.21 | $28.40 | 12609 |
| 2021-08-03 | 28.19 | $28.36 | 13300 |
| 2021-08-02 | 28.17 | $28.37 | 15200 |
| 2021-07-30 | 28.15 | $28.17 | 23247 |
| 2021-07-29 | 28.15 | $28.25 | 10000 |
| 2021-07-28 | 28.14 | $28.02 | 6037 |
| 2021-07-27 | 28.15 | $28.31 | 8300 |
| 2021-07-26 | 28.14 | $28.32 | 9900 |
| 2021-07-23 | 28.12 | $28.37 | 19000 |
| 2021-07-22 | 28.10 | $28.22 | 7335 |
| 2021-07-21 | 28.09 | $28.25 | 16400 |
| 2021-07-20 | 28.07 | $28.03 | 18900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.28
2026-07-17
Close Price
$24.45
Vol: 56300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.92
Average
25.42
Maximum
28.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.28 | $24.45 | 56300 |
| 2026-07-16 | 24.26 | $24.36 | 15500 |
| 2026-07-15 | 24.26 | $24.37 | 47238 |
| 2026-07-14 | 24.25 | $24.27 | 29400 |
| 2026-07-13 | 24.27 | $24.28 | 17700 |
| 2026-07-10 | 24.28 | $24.35 | 17300 |
| 2026-07-09 | 24.29 | $24.38 | 41331 |
| 2026-07-08 | 24.29 | $24.30 | 66500 |
| 2026-07-07 | 24.32 | $24.42 | 16000 |
| 2026-07-06 | 24.32 | $24.42 | 23136 |
| 2026-07-02 | 24.32 | $24.35 | 46335 |
| 2026-07-01 | 24.34 | $24.27 | 43000 |
| 2026-06-30 | 24.38 | $24.14 | 339100 |
| 2026-06-29 | 24.45 | $24.27 | 30000 |
| 2026-06-26 | 24.51 | $24.20 | 25408 |
| 2026-06-25 | 24.60 | $24.38 | 35000 |
| 2026-06-24 | 24.66 | $24.40 | 39545 |
| 2026-06-23 | 24.73 | $24.57 | 20700 |
| 2026-06-22 | 24.77 | $24.62 | 29839 |
| 2026-06-18 | 24.81 | $24.75 | 16249 |
| 2026-06-17 | 24.83 | $24.70 | 16844 |
| 2026-06-16 | 24.87 | $24.67 | 14434 |
| 2026-06-15 | 24.92 | $24.64 | 17900 |
| 2026-06-12 | 24.98 | $25.05 | 18854 |
| 2026-06-11 | 24.96 | $24.95 | 6344 |
| 2026-06-10 | 24.97 | $24.89 | 22413 |
| 2026-06-09 | 24.99 | $24.99 | 24900 |
| 2026-06-08 | 24.98 | $25.01 | 24623 |
| 2026-06-05 | 24.98 | $24.87 | 16600 |
| 2026-06-04 | 25.00 | $24.97 | 16600 |
| 2026-06-03 | 25.01 | $24.90 | 11819 |
| 2026-06-02 | 25.03 | $24.99 | 20785 |
| 2026-06-01 | 25.04 | $24.99 | 15300 |
| 2026-05-29 | 25.04 | $24.91 | 49700 |
| 2026-05-28 | 25.07 | $25.12 | 13511 |
| 2026-05-27 | 25.05 | $25.10 | 10246 |
| 2026-05-26 | 25.04 | $25.05 | 14200 |
| 2026-05-22 | 25.03 | $25.07 | 9100 |
| 2026-05-21 | 25.02 | $25.05 | 12700 |
| 2026-05-20 | 25.01 | $24.99 | 10600 |
| 2026-05-19 | 25.01 | $24.85 | 25005 |
| 2026-05-18 | 25.04 | $24.82 | 30421 |
| 2026-05-15 | 25.08 | $24.88 | 26000 |
| 2026-05-14 | 25.11 | $25.16 | 7624 |
| 2026-05-13 | 25.09 | $25.12 | 13906 |
| 2026-05-12 | 25.08 | $25.14 | 11671 |
| 2026-05-11 | 25.06 | $25.09 | 21900 |
| 2026-05-08 | 25.04 | $25.01 | 47616 |
| 2026-05-07 | 25.04 | $24.96 | 15700 |
| 2026-05-06 | 25.05 | $25.08 | 27851 |
| 2026-05-05 | 25.04 | $25.08 | 10500 |
| 2026-05-04 | 25.02 | $25.06 | 26700 |
| 2026-05-01 | 25.01 | $24.91 | 22863 |
| 2026-04-30 | 25.02 | $24.95 | 25500 |
| 2026-04-29 | 25.02 | $24.95 | 10200 |
| 2026-04-28 | 25.03 | $25.05 | 13916 |
| 2026-04-27 | 25.02 | $25.10 | 6400 |
| 2026-04-24 | 24.99 | $25.15 | 7600 |
| 2026-04-23 | 24.94 | $25.13 | 69700 |
| 2026-04-22 | 24.90 | $25.08 | 21212 |
| 2026-04-21 | 24.85 | $24.94 | 23247 |
| 2026-04-20 | 24.83 | $24.99 | 12936 |
| 2026-04-17 | 24.80 | $25.00 | 23228 |
| 2026-04-16 | 24.76 | $24.92 | 7700 |
| 2026-04-15 | 24.72 | $24.99 | 16600 |
| 2026-04-14 | 24.67 | $24.93 | 15100 |
| 2026-04-13 | 24.62 | $24.87 | 10629 |
| 2026-04-10 | 24.58 | $24.83 | 8900 |
| 2026-04-09 | 24.54 | $24.78 | 5700 |
| 2026-04-08 | 24.50 | $24.87 | 18763 |
| 2026-04-07 | 24.44 | $24.63 | 15523 |
| 2026-04-06 | 24.42 | $24.59 | 21900 |
| 2026-04-02 | 24.41 | $24.51 | 27006 |
| 2026-04-01 | 24.42 | $24.42 | 21944 |
| 2026-03-31 | 24.44 | $24.21 | 263400 |
| 2026-03-30 | 24.52 | $24.33 | 23000 |
| 2026-03-27 | 24.59 | $24.35 | 15803 |
| 2026-03-26 | 24.66 | $24.20 | 32225 |
| 2026-03-25 | 24.77 | $24.60 | 16548 |
| 2026-03-24 | 24.82 | $24.66 | 14600 |
| 2026-03-23 | 24.87 | $24.87 | 19600 |
| 2026-03-20 | 24.88 | $24.60 | 22534 |
| 2026-03-19 | 24.95 | $24.87 | 32806 |
| 2026-03-18 | 24.98 | $24.63 | 19800 |
| 2026-03-17 | 25.06 | $24.70 | 25700 |
| 2026-03-16 | 25.13 | $25.02 | 16900 |
| 2026-03-13 | 25.16 | $25.00 | 13531 |
| 2026-03-12 | 25.19 | $25.12 | 13818 |
| 2026-03-11 | 25.20 | $25.16 | 11100 |
| 2026-03-10 | 25.20 | $25.16 | 7800 |
| 2026-03-09 | 25.20 | $25.15 | 16330 |
| 2026-03-06 | 25.21 | $25.11 | 8599 |
| 2026-03-05 | 25.23 | $25.21 | 8428 |
| 2026-03-04 | 25.22 | $25.25 | 8038 |
| 2026-03-03 | 25.21 | $25.28 | 14892 |
| 2026-03-02 | 25.18 | $25.25 | 30900 |
| 2026-02-27 | 25.16 | $25.14 | 176400 |
| 2026-02-26 | 25.16 | $25.14 | 11600 |
| 2026-02-25 | 25.16 | $25.11 | 14900 |
| 2026-02-24 | 25.17 | $25.10 | 12521 |
| 2026-02-23 | 25.17 | $25.13 | 20020 |
| 2026-02-20 | 25.18 | $25.15 | 11500 |
| 2026-02-19 | 25.17 | $25.12 | 12600 |
| 2026-02-18 | 25.18 | $25.19 | 10300 |
| 2026-02-17 | 25.16 | $25.19 | 21200 |
| 2026-02-13 | 25.15 | $25.10 | 10500 |
| 2026-02-12 | 25.15 | $25.14 | 18900 |
| 2026-02-11 | 25.15 | $25.15 | 14915 |
| 2026-02-10 | 25.14 | $25.15 | 8400 |
| 2026-02-09 | 25.12 | $25.02 | 13606 |
| 2026-02-06 | 25.14 | $25.14 | 11810 |
| 2026-02-05 | 25.12 | $25.16 | 12525 |
| 2026-02-04 | 25.11 | $25.16 | 7531 |
| 2026-02-03 | 25.09 | $25.18 | 8731 |
| 2026-02-02 | 25.06 | $25.16 | 37100 |
| 2026-01-30 | 25.03 | $25.08 | 24647 |
| 2026-01-29 | 25.01 | $25.07 | 20100 |
| 2026-01-28 | 24.99 | $25.00 | 19841 |
| 2026-01-27 | 24.98 | $25.02 | 15341 |
| 2026-01-26 | 24.97 | $25.01 | 18704 |
| 2026-01-23 | 24.95 | $25.08 | 18100 |
| 2026-01-22 | 24.92 | $25.10 | 24400 |
| 2026-01-21 | 24.88 | $24.94 | 16600 |
| 2026-01-20 | 24.87 | $24.95 | 13500 |
| 2026-01-16 | 24.85 | $24.99 | 23600 |
| 2026-01-15 | 24.82 | $24.91 | 24700 |
| 2026-01-14 | 24.80 | $24.89 | 21818 |
| 2026-01-13 | 24.79 | $24.88 | 16300 |
| 2026-01-12 | 24.77 | $24.90 | 14100 |
| 2026-01-09 | 24.75 | $24.78 | 22700 |
| 2026-01-08 | 24.75 | $24.84 | 12600 |
| 2026-01-07 | 24.74 | $24.71 | 22000 |
| 2026-01-06 | 24.75 | $24.88 | 22537 |
| 2026-01-05 | 24.73 | $24.84 | 25800 |
| 2026-01-02 | 24.72 | $24.75 | 12533 |
| 2025-12-31 | 24.72 | $24.71 | 82000 |
| 2025-12-30 | 24.73 | $24.77 | 25330 |
| 2025-12-29 | 24.73 | $24.73 | 24806 |
| 2025-12-26 | 24.75 | $24.69 | 21200 |
| 2025-12-24 | 24.77 | $24.67 | 18900 |
| 2025-12-23 | 24.80 | $24.71 | 17800 |
| 2025-12-22 | 24.83 | $24.74 | 24700 |
| 2025-12-19 | 24.85 | $24.70 | 25800 |
| 2025-12-18 | 24.89 | $24.74 | 26300 |
| 2025-12-17 | 24.93 | $24.67 | 35200 |
| 2025-12-16 | 24.99 | $24.67 | 47038 |
| 2025-12-15 | 25.05 | $25.03 | 15545 |
| 2025-12-12 | 25.06 | $25.02 | 15714 |
| 2025-12-11 | 25.06 | $25.15 | 18800 |
| 2025-12-10 | 25.04 | $25.02 | 27803 |
| 2025-12-09 | 25.04 | $25.08 | 12200 |
| 2025-12-08 | 25.03 | $25.06 | 7100 |
| 2025-12-05 | 25.02 | $25.03 | 21400 |
| 2025-12-04 | 25.02 | $25.02 | 32800 |
| 2025-12-03 | 25.01 | $25.04 | 25238 |
| 2025-12-02 | 25.01 | $25.07 | 13600 |
| 2025-12-01 | 24.99 | $25.03 | 31944 |
| 2025-11-28 | 24.98 | $24.92 | 55300 |
| 2025-11-26 | 25.00 | $24.96 | 25719 |
| 2025-11-25 | 25.00 | $24.95 | 15800 |
| 2025-11-24 | 25.01 | $24.98 | 16441 |
| 2025-11-21 | 25.02 | $25.00 | 15100 |
| 2025-11-20 | 25.02 | $25.00 | 30200 |
| 2025-11-19 | 25.02 | $25.07 | 18139 |
| 2025-11-18 | 25.01 | $25.01 | 17704 |
| 2025-11-17 | 25.01 | $25.01 | 14700 |
| 2025-11-14 | 25.00 | $25.01 | 15904 |
| 2025-11-13 | 25.00 | $25.05 | 14600 |
| 2025-11-12 | 24.99 | $24.98 | 8700 |
| 2025-11-11 | 24.99 | $25.02 | 2700 |
| 2025-11-10 | 24.98 | $25.00 | 10600 |
| 2025-11-07 | 24.97 | $25.02 | 10609 |
| 2025-11-06 | 24.96 | $25.00 | 14903 |
| 2025-11-05 | 24.96 | $25.02 | 18218 |
| 2025-11-04 | 24.94 | $24.91 | 11800 |
| 2025-11-03 | 24.95 | $24.94 | 18614 |
| 2025-10-31 | 24.95 | $24.92 | 42600 |
| 2025-10-30 | 24.96 | $24.91 | 15400 |
| 2025-10-29 | 24.97 | $25.00 | 12533 |
| 2025-10-28 | 24.96 | $24.91 | 11000 |
| 2025-10-27 | 24.97 | $24.95 | 10738 |
| 2025-10-24 | 24.98 | $25.02 | 11511 |
| 2025-10-23 | 24.97 | $24.90 | 22125 |
| 2025-10-22 | 24.98 | $24.95 | 18900 |
| 2025-10-21 | 24.98 | $25.05 | 14611 |
| 2025-10-20 | 24.97 | $25.05 | 18405 |
| 2025-10-17 | 24.95 | $24.90 | 10216 |
| 2025-10-16 | 24.96 | $24.89 | 18600 |
| 2025-10-15 | 24.97 | $24.88 | 24342 |
| 2025-10-14 | 24.99 | $24.88 | 19212 |
| 2025-10-13 | 25.01 | $25.00 | 9503 |
| 2025-10-10 | 25.01 | $24.88 | 18871 |
| 2025-10-09 | 25.04 | $25.01 | 71627 |
| 2025-10-08 | 25.04 | $24.91 | 14700 |
| 2025-10-07 | 25.06 | $25.09 | 20214 |
| 2025-10-06 | 25.04 | $25.09 | 21531 |
| 2025-10-03 | 25.03 | $25.04 | 20984 |
| 2025-10-02 | 25.02 | $24.96 | 22200 |
| 2025-10-01 | 25.03 | $24.93 | 23580 |
| 2025-09-30 | 25.04 | $24.77 | 132400 |
| 2025-09-29 | 25.09 | $25.04 | 24843 |
| 2025-09-26 | 25.09 | $25.00 | 12147 |
| 2025-09-25 | 25.10 | $25.01 | 21400 |
| 2025-09-24 | 25.10 | $24.92 | 21531 |
| 2025-09-23 | 25.13 | $25.14 | 23846 |
| 2025-09-22 | 25.11 | $25.04 | 21828 |
| 2025-09-19 | 25.11 | $25.05 | 24526 |
| 2025-09-18 | 25.11 | $25.03 | 19614 |
| 2025-09-17 | 25.10 | $25.03 | 23200 |
| 2025-09-16 | 25.10 | $24.83 | 33000 |
| 2025-09-15 | 25.14 | $25.14 | 31300 |
| 2025-09-12 | 25.12 | $25.25 | 7700 |
| 2025-09-11 | 25.07 | $25.22 | 41800 |
| 2025-09-10 | 25.02 | $25.07 | 12700 |
| 2025-09-09 | 24.99 | $25.10 | 24300 |
| 2025-09-08 | 24.95 | $25.04 | 13434 |
| 2025-09-05 | 24.92 | $24.88 | 44300 |
| 2025-09-04 | 24.91 | $24.96 | 46000 |
| 2025-09-03 | 24.88 | $24.75 | 22200 |
| 2025-09-02 | 24.90 | $24.58 | 46500 |
| 2025-08-29 | 24.95 | $24.58 | 98025 |
| 2025-08-28 | 25.00 | $24.95 | 13300 |
| 2025-08-27 | 24.99 | $25.02 | 20549 |
| 2025-08-26 | 24.96 | $24.95 | 17621 |
| 2025-08-25 | 24.94 | $24.85 | 16227 |
| 2025-08-22 | 24.93 | $25.04 | 36100 |
| 2025-08-21 | 24.88 | $25.00 | 19813 |
| 2025-08-20 | 24.83 | $25.04 | 27312 |
| 2025-08-19 | 24.76 | $25.00 | 19746 |
| 2025-08-18 | 24.69 | $24.81 | 16023 |
| 2025-08-15 | 24.65 | $24.67 | 10800 |
| 2025-08-14 | 24.63 | $24.74 | 21400 |
| 2025-08-13 | 24.59 | $24.71 | 18342 |
| 2025-08-12 | 24.55 | $24.55 | 9800 |
| 2025-08-11 | 24.53 | $24.50 | 24912 |
| 2025-08-08 | 24.52 | $24.69 | 16500 |
| 2025-08-07 | 24.47 | $24.67 | 30500 |
| 2025-08-06 | 24.42 | $24.47 | 9413 |
| 2025-08-05 | 24.40 | $24.50 | 16900 |
| 2025-08-04 | 24.37 | $24.72 | 20900 |
| 2025-08-01 | 24.29 | $24.53 | 17900 |
| 2025-07-31 | 24.23 | $24.55 | 64505 |
| 2025-07-30 | 24.16 | $24.48 | 27248 |
| 2025-07-29 | 24.09 | $24.43 | 37641 |
| 2025-07-28 | 24.03 | $24.17 | 16400 |
| 2025-07-25 | 24.01 | $24.14 | 14114 |
| 2025-07-24 | 23.99 | $24.11 | 20845 |
| 2025-07-23 | 23.97 | $24.07 | 30100 |
| 2025-07-22 | 23.97 | $24.12 | 23000 |
| 2025-07-21 | 23.95 | $24.11 | 26500 |
| 2025-07-18 | 23.93 | $24.02 | 20300 |
| 2025-07-17 | 23.93 | $24.05 | 35900 |
| 2025-07-16 | 23.92 | $23.94 | 26637 |
| 2025-07-15 | 23.94 | $23.96 | 38000 |
| 2025-07-14 | 23.96 | $23.98 | 37000 |
| 2025-07-11 | 23.97 | $24.06 | 28700 |
| 2025-07-10 | 23.98 | $24.16 | 35700 |
| 2025-07-09 | 23.96 | $24.11 | 24300 |
| 2025-07-08 | 23.95 | $24.08 | 31834 |
| 2025-07-07 | 23.95 | $23.94 | 65207 |
| 2025-07-03 | 23.98 | $24.00 | 13500 |
| 2025-07-02 | 24.00 | $24.02 | 47642 |
| 2025-07-01 | 24.02 | $23.93 | 40700 |
| 2025-06-30 | 24.07 | $23.80 | 284000 |
| 2025-06-27 | 24.15 | $24.09 | 19623 |
| 2025-06-26 | 24.18 | $24.04 | 38100 |
| 2025-06-25 | 24.24 | $24.12 | 23700 |
| 2025-06-24 | 24.28 | $24.19 | 27200 |
| 2025-06-23 | 24.32 | $24.13 | 46806 |
| 2025-06-20 | 24.38 | $23.91 | 169800 |
| 2025-06-18 | 24.50 | $24.17 | 30900 |
| 2025-06-17 | 24.58 | $24.14 | 26529 |
| 2025-06-16 | 24.67 | $24.25 | 49200 |
| 2025-06-13 | 24.77 | $24.22 | 33000 |
| 2025-06-12 | 24.88 | $24.84 | 18100 |
| 2025-06-11 | 24.88 | $24.76 | 20717 |
| 2025-06-10 | 24.90 | $24.76 | 16100 |
| 2025-06-09 | 24.92 | $24.84 | 22100 |
| 2025-06-06 | 24.92 | $24.76 | 21900 |
| 2025-06-05 | 24.94 | $24.99 | 10708 |
| 2025-06-04 | 24.92 | $24.81 | 10123 |
| 2025-06-03 | 24.93 | $24.76 | 22531 |
| 2025-06-02 | 24.95 | $24.99 | 19400 |
| 2025-05-30 | 24.93 | $25.00 | 64430 |
| 2025-05-29 | 24.90 | $24.96 | 12841 |
| 2025-05-28 | 24.87 | $24.79 | 13424 |
| 2025-05-27 | 24.87 | $25.04 | 8800 |
| 2025-05-23 | 24.82 | $25.02 | 14900 |
| 2025-05-22 | 24.76 | $24.95 | 16400 |
| 2025-05-21 | 24.71 | $25.03 | 19400 |
| 2025-05-20 | 24.63 | $24.93 | 24500 |
| 2025-05-19 | 24.56 | $24.90 | 28249 |
| 2025-05-16 | 24.49 | $24.76 | 13033 |
| 2025-05-15 | 24.44 | $24.74 | 14808 |
| 2025-05-14 | 24.38 | $24.57 | 24525 |
| 2025-05-13 | 24.34 | $24.52 | 12200 |
| 2025-05-12 | 24.32 | $24.38 | 19840 |
| 2025-05-09 | 24.31 | $24.30 | 16120 |
| 2025-05-08 | 24.33 | $24.36 | 18234 |
| 2025-05-07 | 24.34 | $24.42 | 5819 |
| 2025-05-06 | 24.33 | $24.41 | 15943 |
| 2025-05-05 | 24.33 | $24.45 | 19200 |
| 2025-05-02 | 24.32 | $24.43 | 8006 |
| 2025-05-01 | 24.31 | $24.46 | 15524 |
| 2025-04-30 | 24.29 | $24.47 | 19900 |
| 2025-04-29 | 24.28 | $24.41 | 12310 |
| 2025-04-28 | 24.27 | $24.43 | 20800 |
| 2025-04-25 | 24.26 | $24.53 | 18200 |
| 2025-04-24 | 24.22 | $24.36 | 17233 |
| 2025-04-23 | 24.22 | $24.28 | 18616 |
| 2025-04-22 | 24.24 | $24.29 | 20700 |
| 2025-04-21 | 24.26 | $24.11 | 51900 |
| 2025-04-17 | 24.32 | $24.30 | 45600 |
| 2025-04-16 | 24.35 | $24.58 | 23300 |
| 2025-04-15 | 24.33 | $24.35 | 18045 |
| 2025-04-14 | 24.36 | $24.48 | 10943 |
| 2025-04-11 | 24.36 | $24.32 | 20500 |
| 2025-04-10 | 24.40 | $24.25 | 31900 |
| 2025-04-09 | 24.46 | $24.26 | 37102 |
| 2025-04-08 | 24.54 | $24.01 | 43700 |
| 2025-04-07 | 24.68 | $24.44 | 41300 |
| 2025-04-04 | 24.75 | $24.70 | 33524 |
| 2025-04-03 | 24.78 | $24.80 | 57232 |
| 2025-04-02 | 24.79 | $24.77 | 53600 |
| 2025-04-01 | 24.81 | $24.64 | 32018 |
| 2025-03-31 | 24.87 | $24.53 | 166028 |
| 2025-03-28 | 24.96 | $24.90 | 26600 |
| 2025-03-27 | 24.98 | $24.90 | 26000 |
| 2025-03-26 | 25.01 | $24.87 | 17100 |
| 2025-03-25 | 25.05 | $24.98 | 15300 |
| 2025-03-24 | 25.08 | $25.00 | 17700 |
| 2025-03-21 | 25.10 | $24.95 | 14800 |
| 2025-03-20 | 25.14 | $24.95 | 17800 |
| 2025-03-19 | 25.19 | $24.93 | 34739 |
| 2025-03-18 | 25.25 | $25.04 | 11200 |
| 2025-03-17 | 25.29 | $25.01 | 12913 |
| 2025-03-14 | 25.35 | $25.24 | 7835 |
| 2025-03-13 | 25.37 | $25.27 | 13600 |
| 2025-03-12 | 25.39 | $25.23 | 16500 |
| 2025-03-11 | 25.41 | $25.30 | 17041 |
| 2025-03-10 | 25.43 | $25.21 | 14700 |
| 2025-03-07 | 25.47 | $25.32 | 8100 |
| 2025-03-06 | 25.49 | $25.25 | 13000 |
| 2025-03-05 | 25.52 | $25.44 | 10409 |
| 2025-03-04 | 25.52 | $25.55 | 21000 |
| 2025-03-03 | 25.50 | $25.53 | 22236 |
| 2025-02-28 | 25.48 | $25.58 | 38146 |
| 2025-02-27 | 25.44 | $25.53 | 5800 |
| 2025-02-26 | 25.41 | $25.63 | 14630 |
| 2025-02-25 | 25.35 | $25.61 | 20000 |
| 2025-02-24 | 25.28 | $25.47 | 14300 |
| 2025-02-21 | 25.23 | $25.32 | 31303 |
| 2025-02-20 | 25.21 | $25.29 | 11135 |
| 2025-02-19 | 25.19 | $25.21 | 19841 |
| 2025-02-18 | 25.18 | $25.15 | 8434 |
| 2025-02-14 | 25.18 | $25.23 | 35712 |
| 2025-02-13 | 25.16 | $25.17 | 10733 |
| 2025-02-12 | 25.16 | $25.02 | 16800 |
| 2025-02-11 | 25.18 | $25.12 | 8840 |
| 2025-02-10 | 25.19 | $25.20 | 11214 |
| 2025-02-07 | 25.18 | $25.30 | 7609 |
| 2025-02-06 | 25.15 | $25.27 | 15500 |
| 2025-02-05 | 25.12 | $25.17 | 8832 |
| 2025-02-04 | 25.10 | $25.06 | 13526 |
| 2025-02-03 | 25.11 | $25.14 | 29900 |
| 2025-01-31 | 25.10 | $24.90 | 58100 |
| 2025-01-30 | 25.13 | $25.24 | 13800 |
| 2025-01-29 | 25.11 | $25.10 | 13422 |
| 2025-01-28 | 25.10 | $25.23 | 12500 |
| 2025-01-27 | 25.07 | $25.17 | 28600 |
| 2025-01-24 | 25.05 | $25.20 | 25710 |
| 2025-01-23 | 25.02 | $25.15 | 21221 |
| 2025-01-22 | 24.99 | $25.19 | 13900 |
| 2025-01-21 | 24.95 | $25.21 | 29831 |
| 2025-01-17 | 24.90 | $25.11 | 30400 |
| 2025-01-16 | 24.86 | $25.02 | 15100 |
| 2025-01-15 | 24.83 | $24.96 | 24800 |
| 2025-01-14 | 24.82 | $24.76 | 29005 |
| 2025-01-13 | 24.84 | $24.72 | 26900 |
| 2025-01-10 | 24.88 | $24.82 | 37115 |
| 2025-01-08 | 24.90 | $25.04 | 19532 |
| 2025-01-07 | 24.88 | $24.96 | 27702 |
| 2025-01-06 | 24.88 | $25.01 | 20800 |
| 2025-01-03 | 24.86 | $25.01 | 28107 |
| 2025-01-02 | 24.85 | $25.03 | 50944 |
| 2024-12-31 | 24.82 | $24.78 | 211300 |
| 2024-12-30 | 24.85 | $24.95 | 42325 |
| 2024-12-27 | 24.85 | $24.75 | 25500 |
| 2024-12-26 | 24.88 | $25.00 | 26643 |
| 2024-12-24 | 24.88 | $24.85 | 27500 |
| 2024-12-23 | 24.90 | $24.88 | 42503 |
| 2024-12-20 | 24.92 | $24.83 | 51319 |
| 2024-12-19 | 24.96 | $24.65 | 60700 |
| 2024-12-18 | 25.04 | $24.96 | 56611 |
| 2024-12-17 | 25.07 | $24.96 | 52400 |
| 2024-12-16 | 25.10 | $25.12 | 27630 |
| 2024-12-13 | 25.11 | $25.10 | 32500 |
| 2024-12-12 | 25.12 | $25.15 | 26628 |
| 2024-12-11 | 25.13 | $25.17 | 13724 |
| 2024-12-10 | 25.13 | $25.19 | 14326 |
| 2024-12-09 | 25.13 | $25.17 | 13000 |
| 2024-12-06 | 25.14 | $25.17 | 30400 |
| 2024-12-05 | 25.14 | $25.21 | 23600 |
| 2024-12-04 | 25.14 | $25.18 | 18300 |
| 2024-12-03 | 25.15 | $25.19 | 20700 |
| 2024-12-02 | 25.15 | $25.21 | 24400 |
| 2024-11-29 | 25.15 | $25.13 | 160600 |
| 2024-11-27 | 25.17 | $25.17 | 20906 |
| 2024-11-26 | 25.19 | $25.04 | 33634 |
| 2024-11-25 | 25.23 | $25.35 | 9213 |
| 2024-11-22 | 25.22 | $25.21 | 13614 |
| 2024-11-21 | 25.24 | $25.26 | 11500 |
| 2024-11-20 | 25.25 | $25.13 | 11933 |
| 2024-11-19 | 25.29 | $25.19 | 32100 |
| 2024-11-18 | 25.33 | $25.21 | 21530 |
| 2024-11-15 | 25.37 | $25.22 | 12504 |
| 2024-11-14 | 25.41 | $25.21 | 22206 |
| 2024-11-13 | 25.46 | $25.31 | 12420 |
| 2024-11-12 | 25.50 | $25.33 | 10902 |
| 2024-11-11 | 25.54 | $25.51 | 8430 |
| 2024-11-08 | 25.55 | $25.66 | 14900 |
| 2024-11-07 | 25.53 | $25.52 | 10246 |
| 2024-11-06 | 25.53 | $25.60 | 19900 |
| 2024-11-05 | 25.52 | $25.60 | 16500 |
| 2024-11-04 | 25.51 | $25.69 | 13700 |
| 2024-11-01 | 25.48 | $25.62 | 23800 |
| 2024-10-31 | 25.46 | $25.34 | 41400 |
| 2024-10-30 | 25.50 | $25.40 | 13607 |
| 2024-10-29 | 25.52 | $25.40 | 21800 |
| 2024-10-28 | 25.56 | $25.47 | 7429 |
| 2024-10-25 | 25.58 | $25.44 | 6825 |
| 2024-10-24 | 25.62 | $25.38 | 11500 |
| 2024-10-23 | 25.67 | $25.35 | 18800 |
| 2024-10-22 | 25.74 | $25.45 | 18422 |
| 2024-10-21 | 25.80 | $25.55 | 13200 |
| 2024-10-18 | 25.84 | $25.65 | 9100 |
| 2024-10-17 | 25.88 | $25.83 | 7226 |
| 2024-10-16 | 25.88 | $25.97 | 9700 |
| 2024-10-15 | 25.84 | $25.96 | 15739 |
| 2024-10-14 | 25.81 | $25.86 | 14908 |
| 2024-10-11 | 25.79 | $25.76 | 13800 |
| 2024-10-10 | 25.79 | $25.79 | 6519 |
| 2024-10-09 | 25.78 | $25.65 | 8300 |
| 2024-10-08 | 25.80 | $25.60 | 11846 |
| 2024-10-07 | 25.83 | $25.41 | 21048 |
| 2024-10-04 | 25.90 | $25.61 | 9108 |
| 2024-10-03 | 25.95 | $25.76 | 11100 |
| 2024-10-02 | 25.97 | $25.80 | 16949 |
| 2024-10-01 | 25.98 | $25.88 | 16130 |
| 2024-09-30 | 25.98 | $26.01 | 284600 |
| 2024-09-27 | 25.95 | $26.06 | 57900 |
| 2024-09-26 | 25.90 | $26.00 | 44200 |
| 2024-09-25 | 25.85 | $25.87 | 24400 |
| 2024-09-24 | 25.83 | $26.14 | 22018 |
| 2024-09-23 | 25.74 | $25.80 | 33038 |
| 2024-09-20 | 25.70 | $25.89 | 36400 |
| 2024-09-19 | 25.65 | $25.65 | 33000 |
| 2024-09-18 | 25.63 | $25.71 | 20200 |
| 2024-09-17 | 25.60 | $25.54 | 20000 |
| 2024-09-16 | 25.59 | $25.40 | 32700 |
| 2024-09-13 | 25.62 | $25.75 | 19700 |
| 2024-09-12 | 25.57 | $25.65 | 21238 |
| 2024-09-11 | 25.54 | $25.60 | 21100 |
| 2024-09-10 | 25.51 | $25.47 | 20300 |
| 2024-09-09 | 25.51 | $25.50 | 33400 |
| 2024-09-06 | 25.49 | $25.52 | 16000 |
| 2024-09-05 | 25.47 | $25.53 | 22841 |
| 2024-09-04 | 25.44 | $25.59 | 26200 |
| 2024-09-03 | 25.40 | $25.45 | 9011 |
| 2024-08-30 | 25.37 | $25.40 | 53000 |
| 2024-08-29 | 25.36 | $25.33 | 15035 |
| 2024-08-28 | 25.35 | $25.46 | 8300 |
| 2024-08-27 | 25.31 | $25.48 | 7211 |
| 2024-08-26 | 25.27 | $25.36 | 12300 |
| 2024-08-23 | 25.24 | $25.36 | 11000 |
| 2024-08-22 | 25.20 | $25.37 | 12800 |
| 2024-08-21 | 25.16 | $25.40 | 20100 |
| 2024-08-20 | 25.11 | $25.23 | 11621 |
| 2024-08-19 | 25.08 | $25.17 | 13800 |
| 2024-08-16 | 25.06 | $25.13 | 9700 |
| 2024-08-15 | 25.04 | $25.11 | 36219 |
| 2024-08-14 | 25.03 | $25.14 | 15603 |
| 2024-08-13 | 25.01 | $25.18 | 19347 |
| 2024-08-12 | 24.98 | $25.12 | 11400 |
| 2024-08-09 | 24.95 | $25.01 | 11000 |
| 2024-08-08 | 24.94 | $25.07 | 13746 |
| 2024-08-07 | 24.92 | $25.02 | 28218 |
| 2024-08-06 | 24.91 | $24.88 | 17604 |
| 2024-08-05 | 24.93 | $24.76 | 64800 |
| 2024-08-02 | 24.97 | $24.90 | 26500 |
| 2024-08-01 | 25.00 | $24.95 | 46312 |
| 2024-07-31 | 25.01 | $24.76 | 217400 |
| 2024-07-30 | 25.07 | $25.05 | 22622 |
| 2024-07-29 | 25.08 | $25.06 | 12112 |
| 2024-07-26 | 25.08 | $25.08 | 10100 |
| 2024-07-25 | 25.09 | $25.07 | 28636 |
| 2024-07-24 | 25.09 | $25.06 | 13400 |
| 2024-07-23 | 25.10 | $25.19 | 8643 |
| 2024-07-22 | 25.08 | $25.18 | 11508 |
| 2024-07-19 | 25.07 | $25.07 | 29800 |
| 2024-07-18 | 25.07 | $25.28 | 11501 |
| 2024-07-17 | 25.03 | $25.29 | 18023 |
| 2024-07-16 | 24.98 | $25.12 | 39500 |
| 2024-07-15 | 24.96 | $24.98 | 42423 |
| 2024-07-12 | 24.97 | $25.00 | 36400 |
| 2024-07-11 | 24.97 | $25.02 | 31800 |
| 2024-07-10 | 24.98 | $25.00 | 21114 |
| 2024-07-09 | 24.98 | $24.99 | 22500 |
| 2024-07-08 | 24.99 | $25.00 | 32713 |
| 2024-07-05 | 25.00 | $24.99 | 16200 |
| 2024-07-03 | 25.02 | $24.97 | 20606 |
| 2024-07-02 | 25.04 | $25.09 | 30126 |
| 2024-07-01 | 25.04 | $25.08 | 8020 |
| 2024-06-28 | 25.04 | $25.09 | 43337 |
| 2024-06-27 | 25.05 | $25.07 | 19335 |
| 2024-06-26 | 25.05 | $24.99 | 12300 |
| 2024-06-25 | 25.08 | $25.02 | 26700 |
| 2024-06-24 | 25.10 | $25.00 | 25503 |
| 2024-06-21 | 25.14 | $24.95 | 30025 |
| 2024-06-20 | 25.19 | $25.02 | 21100 |
| 2024-06-18 | 25.23 | $25.06 | 21934 |
| 2024-06-17 | 25.28 | $24.92 | 44200 |
| 2024-06-14 | 25.36 | $25.00 | 27600 |
| 2024-06-13 | 25.43 | $24.97 | 31900 |
| 2024-06-12 | 25.53 | $25.43 | 46223 |
| 2024-06-11 | 25.54 | $25.42 | 27300 |
| 2024-06-10 | 25.56 | $25.42 | 11720 |
| 2024-06-07 | 25.57 | $25.42 | 46100 |
| 2024-06-06 | 25.59 | $25.70 | 9900 |
| 2024-06-05 | 25.56 | $25.62 | 18300 |
| 2024-06-04 | 25.53 | $25.67 | 18617 |
| 2024-06-03 | 25.49 | $25.70 | 60700 |
| 2024-05-31 | 25.44 | $25.80 | 216200 |
| 2024-05-30 | 25.35 | $25.36 | 13141 |
| 2024-05-29 | 25.35 | $25.19 | 25200 |
| 2024-05-28 | 25.38 | $25.25 | 9800 |
| 2024-05-24 | 25.40 | $25.30 | 13808 |
| 2024-05-23 | 25.41 | $25.38 | 28517 |
| 2024-05-22 | 25.41 | $25.37 | 26616 |
| 2024-05-21 | 25.41 | $25.34 | 20127 |
| 2024-05-20 | 25.41 | $25.44 | 8200 |
| 2024-05-17 | 25.39 | $25.42 | 16838 |
| 2024-05-16 | 25.38 | $25.39 | 22100 |
| 2024-05-15 | 25.37 | $25.37 | 42400 |
| 2024-05-14 | 25.36 | $25.40 | 19123 |
| 2024-05-13 | 25.34 | $25.40 | 18200 |
| 2024-05-10 | 25.32 | $25.38 | 11345 |
| 2024-05-09 | 25.30 | $25.34 | 7600 |
| 2024-05-08 | 25.29 | $25.38 | 31837 |
| 2024-05-07 | 25.26 | $25.39 | 11922 |
| 2024-05-06 | 25.23 | $25.35 | 15336 |
| 2024-05-03 | 25.20 | $25.40 | 5500 |
| 2024-05-02 | 25.15 | $25.34 | 11500 |
| 2024-05-01 | 25.11 | $25.43 | 17907 |
| 2024-04-30 | 25.05 | $25.31 | 33900 |
| 2024-04-29 | 25.00 | $25.22 | 32219 |
| 2024-04-26 | 24.96 | $25.04 | 21019 |
| 2024-04-25 | 24.95 | $25.07 | 11627 |
| 2024-04-24 | 24.93 | $25.14 | 13417 |
| 2024-04-23 | 24.90 | $25.11 | 14815 |
| 2024-04-22 | 24.88 | $25.04 | 26000 |
| 2024-04-19 | 24.86 | $24.95 | 17200 |
| 2024-04-18 | 24.86 | $24.84 | 24300 |
| 2024-04-17 | 24.88 | $24.85 | 10429 |
| 2024-04-16 | 24.91 | $24.76 | 22743 |
| 2024-04-15 | 24.96 | $24.72 | 36200 |
| 2024-04-12 | 25.03 | $24.93 | 21600 |
| 2024-04-11 | 25.06 | $24.96 | 17800 |
| 2024-04-10 | 25.10 | $25.00 | 39215 |
| 2024-04-09 | 25.13 | $25.11 | 17103 |
| 2024-04-08 | 25.15 | $24.99 | 28624 |
| 2024-04-05 | 25.19 | $25.07 | 49723 |
| 2024-04-04 | 25.23 | $25.16 | 22323 |
| 2024-04-03 | 25.25 | $25.08 | 33624 |
| 2024-04-02 | 25.29 | $25.06 | 40018 |
| 2024-04-01 | 25.35 | $25.15 | 45943 |
| 2024-03-28 | 25.40 | $25.12 | 74700 |
| 2024-03-27 | 25.45 | $25.09 | 54705 |
| 2024-03-26 | 25.53 | $25.12 | 48400 |
| 2024-03-25 | 25.61 | $25.35 | 22400 |
| 2024-03-22 | 25.65 | $25.72 | 18900 |
| 2024-03-21 | 25.63 | $25.69 | 22600 |
| 2024-03-20 | 25.60 | $25.79 | 38512 |
| 2024-03-19 | 25.55 | $25.58 | 28600 |
| 2024-03-18 | 25.53 | $25.33 | 22913 |
| 2024-03-15 | 25.56 | $25.22 | 17900 |
| 2024-03-14 | 25.62 | $25.34 | 20716 |
| 2024-03-13 | 25.67 | $25.65 | 21900 |
| 2024-03-12 | 25.65 | $25.63 | 25012 |
| 2024-03-11 | 25.64 | $25.61 | 19500 |
| 2024-03-08 | 25.63 | $25.73 | 21400 |
| 2024-03-07 | 25.58 | $25.59 | 28608 |
| 2024-03-06 | 25.56 | $25.60 | 35400 |
| 2024-03-05 | 25.54 | $25.63 | 21500 |
| 2024-03-04 | 25.50 | $25.39 | 20000 |
| 2024-03-01 | 25.51 | $25.60 | 14025 |
| 2024-02-29 | 25.47 | $25.65 | 52608 |
| 2024-02-28 | 25.42 | $25.49 | 18700 |
| 2024-02-27 | 25.39 | $25.47 | 22500 |
| 2024-02-26 | 25.35 | $25.39 | 10812 |
| 2024-02-23 | 25.33 | $25.33 | 17800 |
| 2024-02-22 | 25.32 | $25.26 | 18300 |
| 2024-02-21 | 25.32 | $25.29 | 17233 |
| 2024-02-20 | 25.31 | $25.36 | 16744 |
| 2024-02-16 | 25.29 | $25.14 | 28500 |
| 2024-02-15 | 25.31 | $25.37 | 9900 |
| 2024-02-14 | 25.28 | $25.35 | 10800 |
| 2024-02-13 | 25.25 | $25.34 | 9429 |
| 2024-02-12 | 25.22 | $25.45 | 23000 |
| 2024-02-09 | 25.16 | $25.38 | 32800 |
| 2024-02-08 | 25.10 | $25.29 | 21900 |
| 2024-02-07 | 25.05 | $25.14 | 19000 |
| 2024-02-06 | 25.03 | $25.09 | 15600 |
| 2024-02-05 | 25.01 | $24.95 | 32500 |
| 2024-02-02 | 25.02 | $25.09 | 28635 |
| 2024-02-01 | 25.00 | $25.07 | 34739 |
| 2024-01-31 | 24.98 | $24.90 | 43400 |
| 2024-01-30 | 25.00 | $24.95 | 55224 |
| 2024-01-29 | 25.00 | $25.10 | 48713 |
| 2024-01-26 | 24.98 | $24.98 | 52300 |
| 2024-01-25 | 24.97 | $25.02 | 42406 |
| 2024-01-24 | 24.96 | $24.98 | 25400 |
| 2024-01-23 | 24.95 | $24.96 | 28015 |
| 2024-01-22 | 24.95 | $25.10 | 25100 |
| 2024-01-19 | 24.91 | $24.98 | 22000 |
| 2024-01-18 | 24.90 | $24.98 | 90500 |
| 2024-01-17 | 24.88 | $24.93 | 64200 |
| 2024-01-16 | 24.87 | $24.92 | 48811 |
| 2024-01-12 | 24.87 | $24.95 | 55109 |
| 2024-01-11 | 24.85 | $24.92 | 20600 |
| 2024-01-10 | 24.84 | $24.90 | 73400 |
| 2024-01-09 | 24.83 | $24.90 | 17629 |
| 2024-01-08 | 24.82 | $24.85 | 47811 |
| 2024-01-05 | 24.82 | $24.88 | 19003 |
| 2024-01-04 | 24.81 | $24.84 | 68606 |
| 2024-01-03 | 24.81 | $24.80 | 44907 |
| 2024-01-02 | 24.82 | $24.75 | 14235 |
| 2023-12-29 | 24.84 | $24.63 | 83500 |
| 2023-12-28 | 24.88 | $24.75 | 34603 |
| 2023-12-27 | 24.92 | $24.75 | 34100 |
| 2023-12-26 | 24.95 | $24.63 | 55109 |
| 2023-12-22 | 25.02 | $24.75 | 56721 |
| 2023-12-21 | 25.07 | $24.77 | 42004 |
| 2023-12-20 | 25.13 | $24.85 | 34400 |
| 2023-12-19 | 25.18 | $24.82 | 20449 |
| 2023-12-18 | 25.24 | $24.85 | 27600 |
| 2023-12-15 | 25.31 | $25.09 | 30400 |
| 2023-12-14 | 25.34 | $25.13 | 39000 |
| 2023-12-13 | 25.35 | $25.04 | 33537 |
| 2023-12-12 | 25.39 | $25.30 | 198600 |
| 2023-12-11 | 25.39 | $25.40 | 16100 |
| 2023-12-08 | 25.35 | $25.45 | 19500 |
| 2023-12-07 | 25.30 | $25.16 | 133015 |
| 2023-12-06 | 25.30 | $25.22 | 36231 |
| 2023-12-05 | 25.29 | $25.36 | 23336 |
| 2023-12-04 | 25.24 | $25.39 | 22000 |
| 2023-12-01 | 25.18 | $25.38 | 25013 |
| 2023-11-30 | 25.10 | $25.35 | 132900 |
| 2023-11-29 | 25.02 | $25.29 | 80600 |
| 2023-11-28 | 24.94 | $25.25 | 17101 |
| 2023-11-27 | 24.86 | $25.21 | 22819 |
| 2023-11-24 | 24.77 | $24.82 | 12120 |
| 2023-11-22 | 24.74 | $24.86 | 19300 |
| 2023-11-21 | 24.70 | $24.90 | 12012 |
| 2023-11-20 | 24.65 | $24.81 | 25000 |
| 2023-11-17 | 24.61 | $24.84 | 27130 |
| 2023-11-16 | 24.55 | $24.80 | 17200 |
| 2023-11-15 | 24.49 | $25.00 | 29033 |
| 2023-11-14 | 24.38 | $24.98 | 18500 |
| 2023-11-13 | 24.25 | $24.66 | 18500 |
| 2023-11-10 | 24.18 | $24.46 | 14000 |
| 2023-11-09 | 24.13 | $24.40 | 23129 |
| 2023-11-08 | 24.09 | $24.58 | 19200 |
| 2023-11-07 | 24.01 | $24.32 | 37909 |
| 2023-11-06 | 23.97 | $24.12 | 32500 |
| 2023-11-03 | 23.97 | $24.25 | 49142 |
| 2023-11-02 | 23.94 | $23.98 | 55300 |
| 2023-11-01 | 23.96 | $23.87 | 65200 |
| 2023-10-31 | 24.02 | $23.65 | 278700 |
| 2023-10-30 | 24.13 | $24.12 | 20030 |
| 2023-10-27 | 24.16 | $24.25 | 20619 |
| 2023-10-26 | 24.17 | $24.41 | 15200 |
| 2023-10-25 | 24.15 | $24.17 | 15900 |
| 2023-10-24 | 24.18 | $24.32 | 12300 |
| 2023-10-23 | 24.18 | $24.15 | 13511 |
| 2023-10-20 | 24.22 | $24.13 | 18535 |
| 2023-10-19 | 24.27 | $24.05 | 22227 |
| 2023-10-18 | 24.35 | $24.10 | 14114 |
| 2023-10-17 | 24.43 | $24.28 | 34540 |
| 2023-10-16 | 24.49 | $24.26 | 17341 |
| 2023-10-13 | 24.57 | $24.28 | 29000 |
| 2023-10-12 | 24.65 | $24.40 | 53137 |
| 2023-10-11 | 24.73 | $24.69 | 13300 |
| 2023-10-10 | 24.75 | $24.77 | 14631 |
| 2023-10-09 | 24.77 | $24.71 | 12100 |
| 2023-10-06 | 24.80 | $24.47 | 15100 |
| 2023-10-05 | 24.88 | $24.69 | 11746 |
| 2023-10-04 | 24.94 | $24.83 | 11713 |
| 2023-10-03 | 24.97 | $24.83 | 174900 |
| 2023-10-02 | 25.01 | $24.97 | 31709 |
| 2023-09-29 | 25.03 | $25.03 | 69408 |
| 2023-09-28 | 25.03 | $25.05 | 44800 |
| 2023-09-27 | 25.04 | $24.85 | 42523 |
| 2023-09-26 | 25.08 | $24.93 | 15929 |
| 2023-09-25 | 25.12 | $25.00 | 16139 |
| 2023-09-22 | 25.15 | $25.05 | 14700 |
| 2023-09-21 | 25.18 | $24.92 | 22500 |
| 2023-09-20 | 25.23 | $25.02 | 45313 |
| 2023-09-19 | 25.28 | $25.04 | 13603 |
| 2023-09-18 | 25.32 | $25.04 | 25038 |
| 2023-09-15 | 25.38 | $25.14 | 34403 |
| 2023-09-14 | 25.42 | $25.43 | 9306 |
| 2023-09-13 | 25.40 | $25.43 | 8500 |
| 2023-09-12 | 25.39 | $25.66 | 15100 |
| 2023-09-11 | 25.32 | $25.44 | 12325 |
| 2023-09-08 | 25.29 | $25.40 | 12620 |
| 2023-09-07 | 25.25 | $25.40 | 10400 |
| 2023-09-06 | 25.22 | $25.23 | 9909 |
| 2023-09-05 | 25.21 | $25.23 | 10100 |
| 2023-09-01 | 25.20 | $25.23 | 10412 |
| 2023-08-31 | 25.19 | $25.30 | 146139 |
| 2023-08-30 | 25.17 | $25.30 | 13500 |
| 2023-08-29 | 25.14 | $25.19 | 16400 |
| 2023-08-28 | 25.13 | $25.18 | 11000 |
| 2023-08-25 | 25.11 | $25.06 | 13500 |
| 2023-08-24 | 25.13 | $25.14 | 12209 |
| 2023-08-23 | 25.12 | $25.07 | 12900 |
| 2023-08-22 | 25.13 | $25.07 | 12941 |
| 2023-08-21 | 25.15 | $25.13 | 11600 |
| 2023-08-18 | 25.15 | $25.15 | 22000 |
| 2023-08-17 | 25.15 | $25.02 | 14600 |
| 2023-08-16 | 25.17 | $25.06 | 15700 |
| 2023-08-15 | 25.19 | $25.15 | 15139 |
| 2023-08-14 | 25.20 | $25.20 | 10200 |
| 2023-08-11 | 25.19 | $25.08 | 16000 |
| 2023-08-10 | 25.21 | $25.25 | 6741 |
| 2023-08-09 | 25.19 | $25.25 | 9100 |
| 2023-08-08 | 25.18 | $25.24 | 15200 |
| 2023-08-07 | 25.16 | $25.23 | 14100 |
| 2023-08-04 | 25.14 | $25.17 | 7219 |
| 2023-08-03 | 25.13 | $25.00 | 10746 |
| 2023-08-02 | 25.15 | $25.02 | 17300 |
| 2023-08-01 | 25.18 | $25.14 | 8705 |
| 2023-07-31 | 25.18 | $25.27 | 44042 |
| 2023-07-28 | 25.16 | $25.17 | 22009 |
| 2023-07-27 | 25.15 | $25.06 | 12146 |
| 2023-07-26 | 25.16 | $25.20 | 23000 |
| 2023-07-25 | 25.15 | $25.15 | 18100 |
| 2023-07-24 | 25.14 | $25.18 | 10527 |
| 2023-07-21 | 25.12 | $25.15 | 12838 |
| 2023-07-20 | 25.11 | $25.10 | 29625 |
| 2023-07-19 | 25.11 | $25.10 | 24600 |
| 2023-07-18 | 25.11 | $25.16 | 19506 |
| 2023-07-17 | 25.09 | $25.18 | 29310 |
| 2023-07-14 | 25.07 | $25.13 | 15000 |
| 2023-07-13 | 25.06 | $25.12 | 22900 |
| 2023-07-12 | 25.04 | $25.04 | 17500 |
| 2023-07-11 | 25.04 | $25.16 | 11919 |
| 2023-07-10 | 25.01 | $24.97 | 32100 |
| 2023-07-07 | 25.02 | $24.78 | 28700 |
| 2023-07-06 | 25.07 | $24.99 | 13400 |
| 2023-07-05 | 25.08 | $25.23 | 19200 |
| 2023-07-03 | 25.04 | $25.21 | 7502 |
| 2023-06-30 | 25.00 | $25.25 | 92600 |
| 2023-06-29 | 24.95 | $25.00 | 12000 |
| 2023-06-28 | 24.94 | $24.83 | 36135 |
| 2023-06-27 | 24.97 | $24.83 | 17100 |
| 2023-06-26 | 24.99 | $24.70 | 28600 |
| 2023-06-23 | 25.06 | $24.92 | 27823 |
| 2023-06-22 | 25.08 | $24.68 | 20241 |
| 2023-06-21 | 25.16 | $24.88 | 15812 |
| 2023-06-20 | 25.21 | $24.86 | 26400 |
| 2023-06-16 | 25.27 | $25.31 | 155538 |
| 2023-06-15 | 25.24 | $25.35 | 33400 |
| 2023-06-14 | 25.21 | $25.22 | 29936 |
| 2023-06-13 | 25.19 | $25.20 | 24007 |
| 2023-06-12 | 25.17 | $25.21 | 29917 |
| 2023-06-09 | 25.15 | $25.28 | 10000 |
| 2023-06-08 | 25.10 | $25.16 | 8611 |
| 2023-06-07 | 25.08 | $25.23 | 15000 |
| 2023-06-06 | 25.03 | $25.18 | 10030 |
| 2023-06-05 | 24.99 | $25.20 | 10900 |
| 2023-06-02 | 24.94 | $25.10 | 9600 |
| 2023-06-01 | 24.90 | $25.12 | 28627 |
| 2023-05-31 | 24.85 | $25.25 | 119731 |
| 2023-05-30 | 24.76 | $24.93 | 15640 |
| 2023-05-26 | 24.73 | $24.98 | 15107 |
| 2023-05-25 | 24.68 | $24.90 | 8300 |
| 2023-05-24 | 24.64 | $24.75 | 11320 |
| 2023-05-23 | 24.62 | $24.90 | 19741 |
| 2023-05-22 | 24.58 | $24.59 | 19326 |
| 2023-05-19 | 24.59 | $24.53 | 17014 |
| 2023-05-18 | 24.61 | $24.71 | 32500 |
| 2023-05-17 | 24.60 | $24.63 | 27826 |
| 2023-05-16 | 24.61 | $24.50 | 24800 |
| 2023-05-15 | 24.65 | $24.57 | 17400 |
| 2023-05-12 | 24.68 | $24.63 | 13100 |
| 2023-05-11 | 24.70 | $24.70 | 16400 |
| 2023-05-10 | 24.71 | $24.69 | 10011 |
| 2023-05-09 | 24.73 | $24.69 | 17200 |
| 2023-05-08 | 24.75 | $24.72 | 13112 |
| 2023-05-05 | 24.77 | $24.62 | 17200 |
| 2023-05-04 | 24.81 | $24.45 | 16900 |
| 2023-05-03 | 24.89 | $24.61 | 13813 |
| 2023-05-02 | 24.96 | $24.70 | 31800 |
| 2023-05-01 | 25.01 | $24.82 | 27004 |
| 2023-04-28 | 25.05 | $25.08 | 69300 |
| 2023-04-27 | 25.04 | $25.02 | 39205 |
| 2023-04-26 | 25.05 | $25.02 | 18300 |
| 2023-04-25 | 25.05 | $24.98 | 35700 |
| 2023-04-24 | 25.06 | $25.01 | 18400 |
| 2023-04-21 | 25.06 | $25.10 | 14400 |
| 2023-04-20 | 25.05 | $25.15 | 16404 |
| 2023-04-19 | 25.03 | $25.22 | 9017 |
| 2023-04-18 | 24.98 | $25.13 | 7600 |
| 2023-04-17 | 24.95 | $25.08 | 11900 |
| 2023-04-14 | 24.92 | $24.87 | 23400 |
| 2023-04-13 | 24.94 | $25.10 | 26800 |
| 2023-04-12 | 24.91 | $25.27 | 19300 |
| 2023-04-11 | 24.83 | $25.03 | 23200 |
| 2023-04-10 | 24.80 | $24.99 | 15809 |
| 2023-04-06 | 24.76 | $24.95 | 15843 |
| 2023-04-05 | 24.74 | $24.91 | 16500 |
| 2023-04-04 | 24.71 | $24.98 | 19611 |
| 2023-04-03 | 24.67 | $24.92 | 36227 |
| 2023-03-31 | 24.64 | $25.00 | 137027 |
| 2023-03-30 | 24.59 | $24.54 | 34730 |
| 2023-03-29 | 24.62 | $24.38 | 51304 |
| 2023-03-28 | 24.70 | $24.74 | 14301 |
| 2023-03-27 | 24.71 | $24.83 | 9321 |
| 2023-03-24 | 24.70 | $24.83 | 18600 |
| 2023-03-23 | 24.70 | $24.37 | 19808 |
| 2023-03-22 | 24.80 | $24.59 | 9400 |
| 2023-03-21 | 24.86 | $24.50 | 26500 |
| 2023-03-20 | 24.96 | $24.28 | 18800 |
| 2023-03-17 | 25.11 | $24.58 | 10710 |
| 2023-03-16 | 25.23 | $24.71 | 32406 |
| 2023-03-15 | 25.34 | $24.96 | 21800 |
| 2023-03-14 | 25.42 | $25.17 | 23235 |
| 2023-03-13 | 25.47 | $24.83 | 53600 |
| 2023-03-10 | 25.59 | $25.55 | 15740 |
| 2023-03-09 | 25.58 | $25.40 | 46500 |
| 2023-03-08 | 25.60 | $25.68 | 16500 |
| 2023-03-07 | 25.56 | $25.46 | 14029 |
| 2023-03-06 | 25.56 | $25.65 | 8500 |
| 2023-03-03 | 25.52 | $25.55 | 14210 |
| 2023-03-02 | 25.50 | $25.65 | 6800 |
| 2023-03-01 | 25.45 | $25.45 | 9200 |
| 2023-02-28 | 25.43 | $25.70 | 46200 |
| 2023-02-27 | 25.35 | $25.50 | 24600 |
| 2023-02-24 | 25.31 | $25.26 | 19600 |
| 2023-02-23 | 25.30 | $25.26 | 11300 |
| 2023-02-22 | 25.30 | $25.23 | 16909 |
| 2023-02-21 | 25.30 | $25.05 | 45500 |
| 2023-02-17 | 25.34 | $25.22 | 15039 |
| 2023-02-16 | 25.35 | $25.10 | 28648 |
| 2023-02-15 | 25.38 | $25.31 | 25120 |
| 2023-02-14 | 25.37 | $25.43 | 8615 |
| 2023-02-13 | 25.34 | $25.35 | 7500 |
| 2023-02-10 | 25.31 | $25.35 | 8400 |
| 2023-02-09 | 25.28 | $25.23 | 14848 |
| 2023-02-08 | 25.27 | $25.21 | 17710 |
| 2023-02-07 | 25.26 | $25.21 | 15300 |
| 2023-02-06 | 25.25 | $25.22 | 23523 |
| 2023-02-03 | 25.23 | $25.44 | 40900 |
| 2023-02-02 | 25.16 | $25.44 | 20803 |
| 2023-02-01 | 25.09 | $25.23 | 18000 |
| 2023-01-31 | 25.04 | $25.32 | 55725 |
| 2023-01-30 | 24.96 | $25.04 | 44327 |
| 2023-01-27 | 24.93 | $24.87 | 34600 |
| 2023-01-26 | 24.93 | $24.96 | 41900 |
| 2023-01-25 | 24.91 | $24.82 | 31837 |
| 2023-01-24 | 24.92 | $24.99 | 22600 |
| 2023-01-23 | 24.89 | $25.11 | 33600 |
| 2023-01-20 | 24.83 | $25.07 | 36400 |
| 2023-01-19 | 24.77 | $24.89 | 26200 |
| 2023-01-18 | 24.74 | $25.07 | 38026 |
| 2023-01-17 | 24.66 | $24.83 | 37440 |
| 2023-01-13 | 24.62 | $24.75 | 19927 |
| 2023-01-12 | 24.60 | $24.81 | 39500 |
| 2023-01-11 | 24.55 | $24.76 | 17900 |
| 2023-01-10 | 24.51 | $24.80 | 14000 |
| 2023-01-09 | 24.46 | $24.69 | 23500 |
| 2023-01-06 | 24.41 | $24.53 | 23320 |
| 2023-01-05 | 24.40 | $24.75 | 13002 |
| 2023-01-04 | 24.34 | $24.73 | 13432 |
| 2023-01-03 | 24.27 | $24.58 | 19100 |
| 2022-12-30 | 24.23 | $24.03 | 59842 |
| 2022-12-29 | 24.29 | $24.12 | 25425 |
| 2022-12-28 | 24.35 | $24.03 | 22400 |
| 2022-12-27 | 24.44 | $24.15 | 22325 |
| 2022-12-23 | 24.51 | $24.32 | 19510 |
| 2022-12-22 | 24.57 | $24.21 | 20900 |
| 2022-12-21 | 24.65 | $24.66 | 29445 |
| 2022-12-20 | 24.66 | $24.20 | 27600 |
| 2022-12-19 | 24.76 | $24.63 | 17008 |
| 2022-12-16 | 24.79 | $24.35 | 34844 |
| 2022-12-15 | 24.88 | $24.42 | 24500 |
| 2022-12-14 | 24.97 | $25.01 | 15810 |
| 2022-12-13 | 24.96 | $25.08 | 13500 |
| 2022-12-12 | 24.92 | $24.85 | 38900 |
| 2022-12-09 | 24.93 | $24.78 | 14900 |
| 2022-12-08 | 24.95 | $24.80 | 21500 |
| 2022-12-07 | 24.97 | $24.91 | 35000 |
| 2022-12-06 | 24.98 | $24.93 | 26400 |
| 2022-12-05 | 24.97 | $24.88 | 24200 |
| 2022-12-02 | 24.98 | $24.93 | 22130 |
| 2022-12-01 | 24.97 | $24.98 | 20623 |
| 2022-11-30 | 24.96 | $25.04 | 69201 |
| 2022-11-29 | 24.92 | $24.89 | 25607 |
| 2022-11-28 | 24.92 | $25.06 | 33900 |
| 2022-11-25 | 24.87 | $25.02 | 10945 |
| 2022-11-23 | 24.83 | $24.87 | 8300 |
| 2022-11-22 | 24.81 | $25.04 | 17400 |
| 2022-11-21 | 24.75 | $24.60 | 15100 |
| 2022-11-18 | 24.77 | $24.70 | 27500 |
| 2022-11-17 | 24.78 | $24.75 | 46900 |
| 2022-11-16 | 24.77 | $24.85 | 21725 |
| 2022-11-15 | 24.75 | $25.07 | 13400 |
| 2022-11-14 | 24.67 | $25.05 | 20044 |
| 2022-11-11 | 24.58 | $25.31 | 9500 |
| 2022-11-10 | 24.43 | $25.28 | 27316 |
| 2022-11-09 | 24.25 | $24.50 | 32345 |
| 2022-11-08 | 24.22 | $24.46 | 16146 |
| 2022-11-07 | 24.19 | $24.38 | 18339 |
| 2022-11-04 | 24.16 | $24.34 | 31016 |
| 2022-11-03 | 24.15 | $24.10 | 22949 |
| 2022-11-02 | 24.19 | $24.61 | 22300 |
| 2022-11-01 | 24.12 | $24.47 | 28334 |
| 2022-10-31 | 24.08 | $24.43 | 40140 |
| 2022-10-28 | 24.03 | $24.25 | 17900 |
| 2022-10-27 | 24.03 | $24.07 | 26300 |
| 2022-10-26 | 24.06 | $24.41 | 24700 |
| 2022-10-25 | 24.02 | $24.25 | 22007 |
| 2022-10-24 | 24.02 | $24.02 | 24700 |
| 2022-10-21 | 24.06 | $23.42 | 233600 |
| 2022-10-20 | 24.24 | $24.10 | 26126 |
| 2022-10-19 | 24.31 | $24.23 | 34600 |
| 2022-10-18 | 24.36 | $24.55 | 17209 |
| 2022-10-17 | 24.36 | $24.55 | 34845 |
| 2022-10-14 | 24.36 | $24.09 | 37320 |
| 2022-10-13 | 24.46 | $24.61 | 31802 |
| 2022-10-12 | 24.46 | $24.52 | 13900 |
| 2022-10-11 | 24.49 | $24.32 | 31200 |
| 2022-10-10 | 24.57 | $24.46 | 35240 |
| 2022-10-07 | 24.63 | $24.66 | 16345 |
| 2022-10-06 | 24.66 | $24.62 | 16200 |
| 2022-10-05 | 24.70 | $24.82 | 40700 |
| 2022-10-04 | 24.71 | $24.95 | 122600 |
| 2022-10-03 | 24.70 | $24.59 | 74100 |
| 2022-09-30 | 24.77 | $24.75 | 286436 |
| 2022-09-29 | 24.81 | $24.43 | 33837 |
| 2022-09-28 | 24.93 | $24.58 | 61628 |
| 2022-09-27 | 25.04 | $24.74 | 146146 |
| 2022-09-26 | 25.13 | $24.81 | 21208 |
| 2022-09-23 | 25.23 | $24.95 | 37100 |
| 2022-09-22 | 25.31 | $24.85 | 38800 |
| 2022-09-21 | 25.43 | $25.05 | 26106 |
| 2022-09-20 | 25.52 | $25.18 | 18200 |
| 2022-09-19 | 25.61 | $25.24 | 13700 |
| 2022-09-16 | 25.69 | $25.37 | 26240 |
| 2022-09-15 | 25.77 | $25.80 | 36415 |
| 2022-09-14 | 25.76 | $25.90 | 11400 |
| 2022-09-13 | 25.73 | $25.88 | 8549 |
| 2022-09-12 | 25.70 | $25.94 | 11800 |
| 2022-09-09 | 25.65 | $25.69 | 11840 |
| 2022-09-08 | 25.65 | $25.70 | 5100 |
| 2022-09-07 | 25.65 | $25.72 | 9200 |
| 2022-09-06 | 25.65 | $25.70 | 7435 |
| 2022-09-02 | 25.64 | $25.60 | 11400 |
| 2022-09-01 | 25.66 | $25.88 | 6000 |
| 2022-08-31 | 25.62 | $25.73 | 35800 |
| 2022-08-30 | 25.61 | $25.65 | 7506 |
| 2022-08-29 | 25.62 | $25.69 | 11634 |
| 2022-08-26 | 25.61 | $25.65 | 8100 |
| 2022-08-25 | 25.62 | $25.50 | 6823 |
| 2022-08-24 | 25.66 | $25.35 | 9800 |
| 2022-08-23 | 25.74 | $25.23 | 61800 |
| 2022-08-22 | 25.85 | $25.36 | 14700 |
| 2022-08-19 | 25.96 | $25.62 | 9300 |
| 2022-08-18 | 26.03 | $25.80 | 11100 |
| 2022-08-17 | 26.07 | $25.67 | 13000 |
| 2022-08-16 | 26.15 | $25.99 | 20014 |
| 2022-08-15 | 26.17 | $26.05 | 17945 |
| 2022-08-12 | 26.18 | $26.11 | 5300 |
| 2022-08-11 | 26.18 | $26.05 | 6800 |
| 2022-08-10 | 26.20 | $26.00 | 23400 |
| 2022-08-09 | 26.22 | $25.80 | 16300 |
| 2022-08-08 | 26.29 | $26.10 | 12500 |
| 2022-08-05 | 26.30 | $26.21 | 9700 |
| 2022-08-04 | 26.29 | $26.40 | 38236 |
| 2022-08-03 | 26.24 | $25.94 | 30100 |
| 2022-08-02 | 26.28 | $26.58 | 14900 |
| 2022-08-01 | 26.19 | $26.58 | 27700 |
| 2022-07-29 | 26.08 | $26.69 | 48306 |
| 2022-07-28 | 25.92 | $26.17 | 16300 |
| 2022-07-27 | 25.86 | $25.95 | 8146 |
| 2022-07-26 | 25.82 | $25.95 | 4500 |
| 2022-07-25 | 25.78 | $26.15 | 11120 |
| 2022-07-22 | 25.70 | $26.04 | 7631 |
| 2022-07-21 | 25.62 | $26.14 | 11220 |
| 2022-07-20 | 25.51 | $25.83 | 17700 |
| 2022-07-19 | 25.44 | $25.39 | 14803 |
| 2022-07-18 | 25.46 | $25.36 | 18900 |
| 2022-07-15 | 25.48 | $25.44 | 5924 |
| 2022-07-14 | 25.50 | $25.46 | 6400 |
| 2022-07-13 | 25.51 | $25.59 | 8200 |
| 2022-07-12 | 25.50 | $25.47 | 8300 |
| 2022-07-11 | 25.51 | $25.50 | 12500 |
| 2022-07-08 | 25.52 | $25.65 | 11000 |
| 2022-07-07 | 25.49 | $25.59 | 6700 |
| 2022-07-06 | 25.48 | $25.38 | 14200 |
| 2022-07-05 | 25.51 | $25.65 | 24137 |
| 2022-07-01 | 25.48 | $25.65 | 11700 |
| 2022-06-30 | 25.45 | $25.64 | 109300 |
| 2022-06-29 | 25.43 | $25.29 | 12200 |
| 2022-06-28 | 25.46 | $25.49 | 16806 |
| 2022-06-27 | 25.47 | $25.48 | 13442 |
| 2022-06-24 | 25.48 | $25.55 | 11203 |
| 2022-06-23 | 25.47 | $25.50 | 69945 |
| 2022-06-22 | 25.48 | $25.50 | 12300 |
| 2022-06-21 | 25.48 | $25.50 | 14120 |
| 2022-06-17 | 25.49 | $25.25 | 23006 |
| 2022-06-16 | 25.56 | $25.54 | 8600 |
| 2022-06-15 | 25.57 | $25.88 | 25813 |
| 2022-06-14 | 25.51 | $25.36 | 17300 |
| 2022-06-13 | 25.56 | $25.39 | 40300 |
| 2022-06-10 | 25.60 | $25.39 | 36500 |
| 2022-06-09 | 25.65 | $25.50 | 26011 |
| 2022-06-08 | 25.69 | $25.60 | 5405 |
| 2022-06-07 | 25.72 | $25.69 | 17300 |
| 2022-06-06 | 25.73 | $25.46 | 16200 |
| 2022-06-03 | 25.79 | $25.40 | 43031 |
| 2022-06-02 | 25.87 | $25.72 | 39100 |
| 2022-06-01 | 25.90 | $26.14 | 7328 |
| 2022-05-31 | 25.84 | $26.31 | 85647 |
| 2022-05-27 | 25.74 | $26.29 | 32200 |
| 2022-05-26 | 25.63 | $26.44 | 18038 |
| 2022-05-25 | 25.47 | $26.13 | 13800 |
| 2022-05-24 | 25.34 | $25.68 | 12300 |
| 2022-05-23 | 25.30 | $25.44 | 14000 |
| 2022-05-20 | 25.30 | $25.74 | 9000 |
| 2022-05-19 | 25.23 | $25.48 | 6000 |
| 2022-05-18 | 25.21 | $25.27 | 22600 |
| 2022-05-17 | 25.24 | $25.27 | 19600 |
| 2022-05-16 | 25.27 | $25.31 | 84100 |
| 2022-05-13 | 25.30 | $24.55 | 58533 |
| 2022-05-12 | 25.50 | $25.31 | 48218 |
| 2022-05-11 | 25.57 | $25.38 | 21500 |
| 2022-05-10 | 25.64 | $25.17 | 21300 |
| 2022-05-09 | 25.77 | $25.36 | 11846 |
| 2022-05-06 | 25.88 | $25.63 | 18929 |
| 2022-05-05 | 25.94 | $25.82 | 60105 |
| 2022-05-04 | 25.99 | $25.95 | 9300 |
| 2022-05-03 | 26.01 | $25.92 | 22618 |
| 2022-05-02 | 26.04 | $26.09 | 8200 |
| 2022-04-29 | 26.04 | $26.48 | 75500 |
| 2022-04-28 | 25.95 | $26.58 | 23600 |
| 2022-04-27 | 25.84 | $25.73 | 13745 |
| 2022-04-26 | 25.89 | $25.90 | 14907 |
| 2022-04-25 | 25.91 | $25.87 | 12512 |
| 2022-04-22 | 25.94 | $25.85 | 7400 |
| 2022-04-21 | 25.98 | $25.81 | 23428 |
| 2022-04-20 | 26.03 | $25.97 | 19400 |
| 2022-04-19 | 26.07 | $26.03 | 8900 |
| 2022-04-18 | 26.09 | $26.01 | 36300 |
| 2022-04-14 | 26.13 | $26.31 | 149500 |
| 2022-04-13 | 26.11 | $26.03 | 18200 |
| 2022-04-12 | 26.14 | $26.27 | 32116 |
| 2022-04-11 | 26.14 | $26.09 | 24700 |
| 2022-04-08 | 26.17 | $26.12 | 11945 |
| 2022-04-07 | 26.20 | $26.31 | 13915 |
| 2022-04-06 | 26.19 | $26.08 | 19500 |
| 2022-04-05 | 26.24 | $26.32 | 14049 |
| 2022-04-04 | 26.24 | $26.33 | 44100 |
| 2022-04-01 | 26.24 | $26.21 | 11923 |
| 2022-03-31 | 26.26 | $26.29 | 93932 |
| 2022-03-30 | 26.28 | $26.18 | 12737 |
| 2022-03-29 | 26.32 | $26.17 | 16500 |
| 2022-03-28 | 26.37 | $26.03 | 25610 |
| 2022-03-25 | 26.46 | $25.97 | 75332 |
| 2022-03-24 | 26.58 | $26.49 | 6217 |
| 2022-03-23 | 26.61 | $26.58 | 9900 |
| 2022-03-22 | 26.62 | $26.90 | 26229 |
| 2022-03-21 | 26.57 | $26.76 | 8300 |
| 2022-03-18 | 26.55 | $26.78 | 19029 |
| 2022-03-17 | 26.51 | $26.42 | 12512 |
| 2022-03-16 | 26.54 | $26.02 | 28339 |
| 2022-03-15 | 26.67 | $26.34 | 8322 |
| 2022-03-14 | 26.74 | $26.48 | 33629 |
| 2022-03-11 | 26.81 | $26.80 | 11603 |
| 2022-03-10 | 26.81 | $26.97 | 8336 |
| 2022-03-09 | 26.78 | $26.89 | 6840 |
| 2022-03-08 | 26.76 | $26.84 | 18012 |
| 2022-03-07 | 26.75 | $26.57 | 19500 |
| 2022-03-04 | 26.79 | $26.95 | 17105 |
| 2022-03-03 | 26.76 | $27.11 | 8500 |
| 2022-03-02 | 26.69 | $27.16 | 10541 |
| 2022-03-01 | 26.60 | $26.98 | 11400 |
| 2022-02-28 | 26.54 | $26.87 | 16500 |
| 2022-02-25 | 26.49 | $27.01 | 7049 |
| 2022-02-24 | 26.40 | $26.80 | 22636 |
| 2022-02-23 | 26.34 | $26.84 | 23847 |
| 2022-02-22 | 26.27 | $26.61 | 11803 |
| 2022-02-18 | 26.24 | $26.76 | 17200 |
| 2022-02-17 | 26.17 | $26.55 | 17646 |
| 2022-02-16 | 26.14 | $26.30 | 16414 |
| 2022-02-15 | 26.16 | $26.18 | 15641 |
| 2022-02-14 | 26.21 | $26.02 | 29100 |
| 2022-02-11 | 26.30 | $26.05 | 52647 |
| 2022-02-10 | 26.40 | $26.12 | 651300 |
| 2022-02-09 | 26.51 | $26.26 | 40412 |
| 2022-02-08 | 26.61 | $26.07 | 36546 |
| 2022-02-07 | 26.77 | $26.31 | 15600 |
| 2022-02-04 | 26.91 | $26.36 | 23914 |
| 2022-02-03 | 27.06 | $26.59 | 22300 |
| 2022-02-02 | 27.18 | $27.10 | 35600 |
| 2022-02-01 | 27.22 | $27.30 | 5500 |
| 2022-01-31 | 27.22 | $27.24 | 42918 |
| 2022-01-28 | 27.24 | $26.73 | 18100 |
| 2022-01-27 | 27.37 | $26.75 | 27424 |
| 2022-01-26 | 27.51 | $27.23 | 47238 |
| 2022-01-25 | 27.58 | $27.38 | 20100 |
| 2022-01-24 | 27.63 | $27.68 | 58236 |
| 2022-01-21 | 27.62 | $27.54 | 11900 |
| 2022-01-20 | 27.65 | $27.46 | 11036 |
| 2022-01-19 | 27.69 | $27.61 | 11600 |
| 2022-01-18 | 27.71 | $27.70 | 18333 |
| 2022-01-14 | 27.71 | $27.90 | 7800 |
| 2022-01-13 | 27.67 | $27.85 | 9500 |
| 2022-01-12 | 27.63 | $27.75 | 9800 |
| 2022-01-11 | 27.61 | $27.95 | 34926 |
| 2022-01-10 | 27.55 | $27.68 | 23410 |
| 2022-01-07 | 27.53 | $27.60 | 19301 |
| 2022-01-06 | 27.52 | $27.62 | 19202 |
| 2022-01-05 | 27.52 | $27.39 | 16000 |
| 2022-01-04 | 27.56 | $27.56 | 6600 |
| 2022-01-03 | 27.57 | $27.71 | 10000 |
| 2021-12-31 | 27.55 | $27.74 | 50036 |
| 2021-12-30 | 27.52 | $27.50 | 9400 |
| 2021-12-29 | 27.54 | $27.40 | 7439 |
| 2021-12-28 | 27.58 | $27.45 | 13909 |
| 2021-12-27 | 27.63 | $27.45 | 7239 |
| 2021-12-23 | 27.68 | $27.63 | 935500 |
| 2021-12-22 | 27.69 | $27.60 | 12700 |
| 2021-12-21 | 27.72 | $27.71 | 130709 |
| 2021-12-20 | 27.74 | $27.45 | 25115 |
| 2021-12-17 | 27.80 | $27.42 | 15000 |
| 2021-12-16 | 27.89 | $27.77 | 15400 |
| 2021-12-15 | 27.92 | $27.82 | 14000 |
| 2021-12-14 | 27.94 | $27.79 | 16919 |
| 2021-12-13 | 27.97 | $27.92 | 7400 |
| 2021-12-10 | 27.97 | $28.10 | 9247 |
| 2021-12-09 | 27.94 | $27.94 | 9400 |
| 2021-12-08 | 27.94 | $28.21 | 12300 |
| 2021-12-07 | 27.88 | $28.21 | 26700 |
| 2021-12-06 | 27.81 | $27.78 | 13021 |
| 2021-12-03 | 27.82 | $27.78 | 27307 |
| 2021-12-02 | 27.84 | $27.97 | 12618 |
| 2021-12-01 | 27.81 | $27.78 | 13248 |
| 2021-11-30 | 27.83 | $27.61 | 27544 |
| 2021-11-29 | 27.88 | $28.12 | 8835 |
| 2021-11-26 | 27.83 | $27.70 | 4541 |
| 2021-11-24 | 27.86 | $28.00 | 10800 |
| 2021-11-23 | 27.83 | $27.94 | 30400 |
| 2021-11-22 | 27.81 | $27.81 | 13400 |
| 2021-11-19 | 27.82 | $27.89 | 7800 |
| 2021-11-18 | 27.81 | $27.72 | 11500 |
| 2021-11-17 | 27.84 | $27.93 | 18200 |
| 2021-11-16 | 27.83 | $27.76 | 9317 |
| 2021-11-15 | 27.85 | $27.62 | 5600 |
| 2021-11-12 | 27.90 | $27.69 | 5800 |
| 2021-11-11 | 27.95 | $27.87 | 17900 |
| 2021-11-10 | 27.97 | $27.75 | 7745 |
| 2021-11-09 | 28.02 | $28.05 | 11100 |
| 2021-11-08 | 28.01 | $28.00 | 11600 |
| 2021-11-05 | 28.01 | $28.00 | 27500 |
| 2021-11-04 | 28.01 | $27.97 | 16338 |
| 2021-11-03 | 28.02 | $28.03 | 7910 |
| 2021-11-02 | 28.02 | $28.11 | 9200 |
| 2021-11-01 | 27.99 | $28.08 | 13300 |
| 2021-10-29 | 27.97 | $28.12 | 42700 |
| 2021-10-28 | 27.94 | $27.91 | 25300 |
| 2021-10-27 | 27.95 | $28.04 | 13716 |
| 2021-10-26 | 27.93 | $28.12 | 9700 |
| 2021-10-25 | 27.90 | $28.08 | 1800 |
| 2021-10-22 | 27.86 | $27.94 | 7200 |
| 2021-10-21 | 27.85 | $28.07 | 5300 |
| 2021-10-20 | 27.81 | $28.01 | 19833 |
| 2021-10-19 | 27.78 | $27.98 | 15100 |
| 2021-10-18 | 27.75 | $28.03 | 8700 |
| 2021-10-15 | 27.70 | $28.00 | 6615 |
| 2021-10-14 | 27.65 | $28.12 | 11700 |
| 2021-10-13 | 27.58 | $27.76 | 21126 |
| 2021-10-12 | 27.56 | $27.68 | 12045 |
| 2021-10-11 | 27.57 | $27.55 | 5400 |
| 2021-10-08 | 27.60 | $27.49 | 9526 |
| 2021-10-07 | 27.65 | $27.50 | 5900 |
| 2021-10-06 | 27.71 | $27.53 | 16400 |
| 2021-10-05 | 27.77 | $27.57 | 20526 |
| 2021-10-04 | 27.84 | $27.59 | 21000 |
| 2021-10-01 | 27.91 | $28.01 | 8400 |
| 2021-09-30 | 27.91 | $28.12 | 29900 |
| 2021-09-29 | 27.89 | $27.91 | 14307 |
| 2021-09-28 | 27.90 | $27.70 | 21000 |
| 2021-09-27 | 27.97 | $27.81 | 11900 |
| 2021-09-24 | 28.02 | $27.89 | 4917 |
| 2021-09-23 | 28.07 | $27.93 | 11500 |
| 2021-09-22 | 28.11 | $28.11 | 18000 |
| 2021-09-21 | 28.13 | $27.64 | 15904 |
| 2021-09-20 | 28.24 | $27.68 | 16900 |
| 2021-09-17 | 28.37 | $27.80 | 21036 |
| 2021-09-16 | 28.50 | $28.14 | 32000 |
| 2021-09-15 | 28.57 | $28.45 | 11000 |
| 2021-09-14 | 28.59 | $28.55 | 6500 |
| 2021-09-13 | 28.59 | $28.59 | 4000 |
| 2021-09-10 | 28.58 | $28.53 | 13100 |
| 2021-09-09 | 28.59 | $28.48 | 21728 |
| 2021-09-08 | 28.60 | $28.53 | 11500 |
| 2021-09-07 | 28.60 | $28.55 | 8719 |
| 2021-09-03 | 28.60 | $28.64 | 6246 |
| 2021-09-02 | 28.58 | $28.62 | 13335 |
| 2021-09-01 | 28.57 | $28.61 | 18134 |
| 2021-08-31 | 28.55 | $28.35 | 92927 |
| 2021-08-30 | 28.58 | $28.58 | 15301 |
| 2021-08-27 | 28.56 | $28.62 | 24600 |
| 2021-08-26 | 28.54 | $28.42 | 7021 |
| 2021-08-25 | 28.55 | $28.62 | 11914 |
| 2021-08-24 | 28.53 | $28.62 | 21200 |
| 2021-08-23 | 28.49 | $28.49 | 15100 |
| 2021-08-20 | 28.48 | $28.63 | 15933 |
| 2021-08-19 | 28.44 | $28.35 | 11225 |
| 2021-08-18 | 28.45 | $28.45 | 7100 |
| 2021-08-17 | 28.44 | $28.41 | 4937 |
| 2021-08-16 | 28.43 | $28.62 | 18800 |
| 2021-08-13 | 28.38 | $28.45 | 15000 |
| 2021-08-12 | 28.36 | $28.20 | 7000 |
| 2021-08-11 | 28.39 | $28.13 | 9918 |
| 2021-08-10 | 28.43 | $28.14 | 50431 |
| 2021-08-09 | 28.48 | $28.60 | 13628 |
| 2021-08-06 | 28.44 | $28.72 | 20200 |
| 2021-08-05 | 28.37 | $28.68 | 20726 |
| 2021-08-04 | 28.29 | $28.40 | 12609 |
| 2021-08-03 | 28.26 | $28.36 | 13300 |
| 2021-08-02 | 28.23 | $28.37 | 15200 |
| 2021-07-30 | 28.19 | $28.17 | 23247 |
| 2021-07-29 | 28.19 | $28.25 | 10000 |
| 2021-07-28 | 28.18 | $28.02 | 6037 |
| 2021-07-27 | 28.21 | $28.31 | 8300 |
| 2021-07-26 | 28.18 | $28.32 | 9900 |
| 2021-07-23 | 28.15 | $28.37 | 19000 |
| 2021-07-22 | 28.10 | $28.22 | 7335 |
| 2021-07-21 | 28.07 | $28.25 | 16400 |
| 2021-07-20 | 28.03 | $28.03 | 18900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.29
2026-07-17
Close Price
$24.45
Vol: 56300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.84
Average
25.42
Maximum
28.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.29 | $24.45 | 56300 |
| 2026-07-16 | 24.25 | $24.36 | 15500 |
| 2026-07-15 | 24.24 | $24.37 | 47238 |
| 2026-07-14 | 24.22 | $24.27 | 29400 |
| 2026-07-13 | 24.23 | $24.28 | 17700 |
| 2026-07-10 | 24.24 | $24.35 | 17300 |
| 2026-07-09 | 24.24 | $24.38 | 41331 |
| 2026-07-08 | 24.22 | $24.30 | 66500 |
| 2026-07-07 | 24.24 | $24.42 | 16000 |
| 2026-07-06 | 24.22 | $24.42 | 23136 |
| 2026-07-02 | 24.20 | $24.35 | 46335 |
| 2026-07-01 | 24.20 | $24.27 | 43000 |
| 2026-06-30 | 24.23 | $24.14 | 339100 |
| 2026-06-29 | 24.32 | $24.27 | 30000 |
| 2026-06-26 | 24.38 | $24.20 | 25408 |
| 2026-06-25 | 24.49 | $24.38 | 35000 |
| 2026-06-24 | 24.56 | $24.40 | 39545 |
| 2026-06-23 | 24.65 | $24.57 | 20700 |
| 2026-06-22 | 24.70 | $24.62 | 29839 |
| 2026-06-18 | 24.75 | $24.75 | 16249 |
| 2026-06-17 | 24.77 | $24.70 | 16844 |
| 2026-06-16 | 24.81 | $24.67 | 14434 |
| 2026-06-15 | 24.87 | $24.64 | 17900 |
| 2026-06-12 | 24.96 | $25.05 | 18854 |
| 2026-06-11 | 24.94 | $24.95 | 6344 |
| 2026-06-10 | 24.94 | $24.89 | 22413 |
| 2026-06-09 | 24.96 | $24.99 | 24900 |
| 2026-06-08 | 24.96 | $25.01 | 24623 |
| 2026-06-05 | 24.95 | $24.87 | 16600 |
| 2026-06-04 | 24.98 | $24.97 | 16600 |
| 2026-06-03 | 24.98 | $24.90 | 11819 |
| 2026-06-02 | 25.01 | $24.99 | 20785 |
| 2026-06-01 | 25.02 | $24.99 | 15300 |
| 2026-05-29 | 25.03 | $24.91 | 49700 |
| 2026-05-28 | 25.07 | $25.12 | 13511 |
| 2026-05-27 | 25.05 | $25.10 | 10246 |
| 2026-05-26 | 25.03 | $25.05 | 14200 |
| 2026-05-22 | 25.02 | $25.07 | 9100 |
| 2026-05-21 | 25.00 | $25.05 | 12700 |
| 2026-05-20 | 24.98 | $24.99 | 10600 |
| 2026-05-19 | 24.99 | $24.85 | 25005 |
| 2026-05-18 | 25.03 | $24.82 | 30421 |
| 2026-05-15 | 25.09 | $24.88 | 26000 |
| 2026-05-14 | 25.15 | $25.16 | 7624 |
| 2026-05-13 | 25.13 | $25.12 | 13906 |
| 2026-05-12 | 25.12 | $25.14 | 11671 |
| 2026-05-11 | 25.09 | $25.09 | 21900 |
| 2026-05-08 | 25.08 | $25.01 | 47616 |
| 2026-05-07 | 25.08 | $24.96 | 15700 |
| 2026-05-06 | 25.11 | $25.08 | 27851 |
| 2026-05-05 | 25.10 | $25.08 | 10500 |
| 2026-05-04 | 25.08 | $25.06 | 26700 |
| 2026-05-01 | 25.07 | $24.91 | 22863 |
| 2026-04-30 | 25.10 | $24.95 | 25500 |
| 2026-04-29 | 25.12 | $24.95 | 10200 |
| 2026-04-28 | 25.14 | $25.05 | 13916 |
| 2026-04-27 | 25.13 | $25.10 | 6400 |
| 2026-04-24 | 25.11 | $25.15 | 7600 |
| 2026-04-23 | 25.06 | $25.13 | 69700 |
| 2026-04-22 | 25.01 | $25.08 | 21212 |
| 2026-04-21 | 24.96 | $24.94 | 23247 |
| 2026-04-20 | 24.94 | $24.99 | 12936 |
| 2026-04-17 | 24.90 | $25.00 | 23228 |
| 2026-04-16 | 24.85 | $24.92 | 7700 |
| 2026-04-15 | 24.80 | $24.99 | 16600 |
| 2026-04-14 | 24.73 | $24.93 | 15100 |
| 2026-04-13 | 24.66 | $24.87 | 10629 |
| 2026-04-10 | 24.60 | $24.83 | 8900 |
| 2026-04-09 | 24.53 | $24.78 | 5700 |
| 2026-04-08 | 24.47 | $24.87 | 18763 |
| 2026-04-07 | 24.37 | $24.63 | 15523 |
| 2026-04-06 | 24.33 | $24.59 | 21900 |
| 2026-04-02 | 24.29 | $24.51 | 27006 |
| 2026-04-01 | 24.27 | $24.42 | 21944 |
| 2026-03-31 | 24.28 | $24.21 | 263400 |
| 2026-03-30 | 24.36 | $24.33 | 23000 |
| 2026-03-27 | 24.43 | $24.35 | 15803 |
| 2026-03-26 | 24.51 | $24.20 | 32225 |
| 2026-03-25 | 24.66 | $24.60 | 16548 |
| 2026-03-24 | 24.72 | $24.66 | 14600 |
| 2026-03-23 | 24.77 | $24.87 | 19600 |
| 2026-03-20 | 24.77 | $24.60 | 22534 |
| 2026-03-19 | 24.86 | $24.87 | 32806 |
| 2026-03-18 | 24.88 | $24.63 | 19800 |
| 2026-03-17 | 24.99 | $24.70 | 25700 |
| 2026-03-16 | 25.09 | $25.02 | 16900 |
| 2026-03-13 | 25.12 | $25.00 | 13531 |
| 2026-03-12 | 25.17 | $25.12 | 13818 |
| 2026-03-11 | 25.18 | $25.16 | 11100 |
| 2026-03-10 | 25.19 | $25.16 | 7800 |
| 2026-03-09 | 25.20 | $25.15 | 16330 |
| 2026-03-06 | 25.21 | $25.11 | 8599 |
| 2026-03-05 | 25.23 | $25.21 | 8428 |
| 2026-03-04 | 25.23 | $25.25 | 8038 |
| 2026-03-03 | 25.21 | $25.28 | 14892 |
| 2026-03-02 | 25.18 | $25.25 | 30900 |
| 2026-02-27 | 25.15 | $25.14 | 176400 |
| 2026-02-26 | 25.16 | $25.14 | 11600 |
| 2026-02-25 | 25.16 | $25.11 | 14900 |
| 2026-02-24 | 25.17 | $25.10 | 12521 |
| 2026-02-23 | 25.18 | $25.13 | 20020 |
| 2026-02-20 | 25.19 | $25.15 | 11500 |
| 2026-02-19 | 25.19 | $25.12 | 12600 |
| 2026-02-18 | 25.20 | $25.19 | 10300 |
| 2026-02-17 | 25.19 | $25.19 | 21200 |
| 2026-02-13 | 25.17 | $25.10 | 10500 |
| 2026-02-12 | 25.18 | $25.14 | 18900 |
| 2026-02-11 | 25.18 | $25.15 | 14915 |
| 2026-02-10 | 25.17 | $25.15 | 8400 |
| 2026-02-09 | 25.16 | $25.02 | 13606 |
| 2026-02-06 | 25.19 | $25.14 | 11810 |
| 2026-02-05 | 25.18 | $25.16 | 12525 |
| 2026-02-04 | 25.17 | $25.16 | 7531 |
| 2026-02-03 | 25.15 | $25.18 | 8731 |
| 2026-02-02 | 25.12 | $25.16 | 37100 |
| 2026-01-30 | 25.08 | $25.08 | 24647 |
| 2026-01-29 | 25.07 | $25.07 | 20100 |
| 2026-01-28 | 25.05 | $25.00 | 19841 |
| 2026-01-27 | 25.04 | $25.02 | 15341 |
| 2026-01-26 | 25.03 | $25.01 | 18704 |
| 2026-01-23 | 25.02 | $25.08 | 18100 |
| 2026-01-22 | 24.98 | $25.10 | 24400 |
| 2026-01-21 | 24.93 | $24.94 | 16600 |
| 2026-01-20 | 24.91 | $24.95 | 13500 |
| 2026-01-16 | 24.89 | $24.99 | 23600 |
| 2026-01-15 | 24.85 | $24.91 | 24700 |
| 2026-01-14 | 24.83 | $24.89 | 21818 |
| 2026-01-13 | 24.81 | $24.88 | 16300 |
| 2026-01-12 | 24.78 | $24.90 | 14100 |
| 2026-01-09 | 24.75 | $24.78 | 22700 |
| 2026-01-08 | 24.75 | $24.84 | 12600 |
| 2026-01-07 | 24.72 | $24.71 | 22000 |
| 2026-01-06 | 24.74 | $24.88 | 22537 |
| 2026-01-05 | 24.70 | $24.84 | 25800 |
| 2026-01-02 | 24.67 | $24.75 | 12533 |
| 2025-12-31 | 24.67 | $24.71 | 82000 |
| 2025-12-30 | 24.68 | $24.77 | 25330 |
| 2025-12-29 | 24.67 | $24.73 | 24806 |
| 2025-12-26 | 24.67 | $24.69 | 21200 |
| 2025-12-24 | 24.70 | $24.67 | 18900 |
| 2025-12-23 | 24.73 | $24.71 | 17800 |
| 2025-12-22 | 24.76 | $24.74 | 24700 |
| 2025-12-19 | 24.79 | $24.70 | 25800 |
| 2025-12-18 | 24.83 | $24.74 | 26300 |
| 2025-12-17 | 24.88 | $24.67 | 35200 |
| 2025-12-16 | 24.96 | $24.67 | 47038 |
| 2025-12-15 | 25.06 | $25.03 | 15545 |
| 2025-12-12 | 25.06 | $25.02 | 15714 |
| 2025-12-11 | 25.07 | $25.15 | 18800 |
| 2025-12-10 | 25.04 | $25.02 | 27803 |
| 2025-12-09 | 25.05 | $25.08 | 12200 |
| 2025-12-08 | 25.03 | $25.06 | 7100 |
| 2025-12-05 | 25.02 | $25.03 | 21400 |
| 2025-12-04 | 25.02 | $25.02 | 32800 |
| 2025-12-03 | 25.01 | $25.04 | 25238 |
| 2025-12-02 | 25.00 | $25.07 | 13600 |
| 2025-12-01 | 24.98 | $25.03 | 31944 |
| 2025-11-28 | 24.97 | $24.92 | 55300 |
| 2025-11-26 | 24.99 | $24.96 | 25719 |
| 2025-11-25 | 25.00 | $24.95 | 15800 |
| 2025-11-24 | 25.01 | $24.98 | 16441 |
| 2025-11-21 | 25.02 | $25.00 | 15100 |
| 2025-11-20 | 25.02 | $25.00 | 30200 |
| 2025-11-19 | 25.03 | $25.07 | 18139 |
| 2025-11-18 | 25.01 | $25.01 | 17704 |
| 2025-11-17 | 25.01 | $25.01 | 14700 |
| 2025-11-14 | 25.01 | $25.01 | 15904 |
| 2025-11-13 | 25.00 | $25.05 | 14600 |
| 2025-11-12 | 24.99 | $24.98 | 8700 |
| 2025-11-11 | 24.99 | $25.02 | 2700 |
| 2025-11-10 | 24.97 | $25.00 | 10600 |
| 2025-11-07 | 24.97 | $25.02 | 10609 |
| 2025-11-06 | 24.95 | $25.00 | 14903 |
| 2025-11-05 | 24.94 | $25.02 | 18218 |
| 2025-11-04 | 24.91 | $24.91 | 11800 |
| 2025-11-03 | 24.92 | $24.94 | 18614 |
| 2025-10-31 | 24.92 | $24.92 | 42600 |
| 2025-10-30 | 24.93 | $24.91 | 15400 |
| 2025-10-29 | 24.94 | $25.00 | 12533 |
| 2025-10-28 | 24.93 | $24.91 | 11000 |
| 2025-10-27 | 24.94 | $24.95 | 10738 |
| 2025-10-24 | 24.95 | $25.02 | 11511 |
| 2025-10-23 | 24.93 | $24.90 | 22125 |
| 2025-10-22 | 24.94 | $24.95 | 18900 |
| 2025-10-21 | 24.95 | $25.05 | 14611 |
| 2025-10-20 | 24.92 | $25.05 | 18405 |
| 2025-10-17 | 24.89 | $24.90 | 10216 |
| 2025-10-16 | 24.90 | $24.89 | 18600 |
| 2025-10-15 | 24.91 | $24.88 | 24342 |
| 2025-10-14 | 24.93 | $24.88 | 19212 |
| 2025-10-13 | 24.96 | $25.00 | 9503 |
| 2025-10-10 | 24.96 | $24.88 | 18871 |
| 2025-10-09 | 24.99 | $25.01 | 71627 |
| 2025-10-08 | 24.99 | $24.91 | 14700 |
| 2025-10-07 | 25.02 | $25.09 | 20214 |
| 2025-10-06 | 25.00 | $25.09 | 21531 |
| 2025-10-03 | 24.97 | $25.04 | 20984 |
| 2025-10-02 | 24.95 | $24.96 | 22200 |
| 2025-10-01 | 24.96 | $24.93 | 23580 |
| 2025-09-30 | 24.98 | $24.77 | 132400 |
| 2025-09-29 | 25.05 | $25.04 | 24843 |
| 2025-09-26 | 25.05 | $25.00 | 12147 |
| 2025-09-25 | 25.06 | $25.01 | 21400 |
| 2025-09-24 | 25.07 | $24.92 | 21531 |
| 2025-09-23 | 25.11 | $25.14 | 23846 |
| 2025-09-22 | 25.09 | $25.04 | 21828 |
| 2025-09-19 | 25.09 | $25.05 | 24526 |
| 2025-09-18 | 25.09 | $25.03 | 19614 |
| 2025-09-17 | 25.10 | $25.03 | 23200 |
| 2025-09-16 | 25.11 | $24.83 | 33000 |
| 2025-09-15 | 25.17 | $25.14 | 31300 |
| 2025-09-12 | 25.16 | $25.25 | 7700 |
| 2025-09-11 | 25.10 | $25.22 | 41800 |
| 2025-09-10 | 25.04 | $25.07 | 12700 |
| 2025-09-09 | 25.00 | $25.10 | 24300 |
| 2025-09-08 | 24.95 | $25.04 | 13434 |
| 2025-09-05 | 24.91 | $24.88 | 44300 |
| 2025-09-04 | 24.90 | $24.96 | 46000 |
| 2025-09-03 | 24.87 | $24.75 | 22200 |
| 2025-09-02 | 24.90 | $24.58 | 46500 |
| 2025-08-29 | 24.98 | $24.58 | 98025 |
| 2025-08-28 | 25.08 | $24.95 | 13300 |
| 2025-08-27 | 25.08 | $25.02 | 20549 |
| 2025-08-26 | 25.06 | $24.95 | 17621 |
| 2025-08-25 | 25.04 | $24.85 | 16227 |
| 2025-08-22 | 25.06 | $25.04 | 36100 |
| 2025-08-21 | 25.01 | $25.00 | 19813 |
| 2025-08-20 | 24.96 | $25.04 | 27312 |
| 2025-08-19 | 24.89 | $25.00 | 19746 |
| 2025-08-18 | 24.80 | $24.81 | 16023 |
| 2025-08-15 | 24.76 | $24.67 | 10800 |
| 2025-08-14 | 24.75 | $24.74 | 21400 |
| 2025-08-13 | 24.71 | $24.71 | 18342 |
| 2025-08-12 | 24.67 | $24.55 | 9800 |
| 2025-08-11 | 24.67 | $24.50 | 24912 |
| 2025-08-08 | 24.68 | $24.69 | 16500 |
| 2025-08-07 | 24.62 | $24.67 | 30500 |
| 2025-08-06 | 24.57 | $24.47 | 9413 |
| 2025-08-05 | 24.56 | $24.50 | 16900 |
| 2025-08-04 | 24.53 | $24.72 | 20900 |
| 2025-08-01 | 24.43 | $24.53 | 17900 |
| 2025-07-31 | 24.36 | $24.55 | 64505 |
| 2025-07-30 | 24.27 | $24.48 | 27248 |
| 2025-07-29 | 24.18 | $24.43 | 37641 |
| 2025-07-28 | 24.09 | $24.17 | 16400 |
| 2025-07-25 | 24.06 | $24.14 | 14114 |
| 2025-07-24 | 24.03 | $24.11 | 20845 |
| 2025-07-23 | 24.01 | $24.07 | 30100 |
| 2025-07-22 | 24.00 | $24.12 | 23000 |
| 2025-07-21 | 23.97 | $24.11 | 26500 |
| 2025-07-18 | 23.94 | $24.02 | 20300 |
| 2025-07-17 | 23.93 | $24.05 | 35900 |
| 2025-07-16 | 23.91 | $23.94 | 26637 |
| 2025-07-15 | 23.92 | $23.96 | 38000 |
| 2025-07-14 | 23.93 | $23.98 | 37000 |
| 2025-07-11 | 23.94 | $24.06 | 28700 |
| 2025-07-10 | 23.93 | $24.16 | 35700 |
| 2025-07-09 | 23.89 | $24.11 | 24300 |
| 2025-07-08 | 23.86 | $24.08 | 31834 |
| 2025-07-07 | 23.84 | $23.94 | 65207 |
| 2025-07-03 | 23.86 | $24.00 | 13500 |
| 2025-07-02 | 23.86 | $24.02 | 47642 |
| 2025-07-01 | 23.87 | $23.93 | 40700 |
| 2025-06-30 | 23.91 | $23.80 | 284000 |
| 2025-06-27 | 24.00 | $24.09 | 19623 |
| 2025-06-26 | 24.03 | $24.04 | 38100 |
| 2025-06-25 | 24.08 | $24.12 | 23700 |
| 2025-06-24 | 24.12 | $24.19 | 27200 |
| 2025-06-23 | 24.15 | $24.13 | 46806 |
| 2025-06-20 | 24.21 | $23.91 | 169800 |
| 2025-06-18 | 24.36 | $24.17 | 30900 |
| 2025-06-17 | 24.46 | $24.14 | 26529 |
| 2025-06-16 | 24.59 | $24.25 | 49200 |
| 2025-06-13 | 24.72 | $24.22 | 33000 |
| 2025-06-12 | 24.88 | $24.84 | 18100 |
| 2025-06-11 | 24.89 | $24.76 | 20717 |
| 2025-06-10 | 24.92 | $24.76 | 16100 |
| 2025-06-09 | 24.96 | $24.84 | 22100 |
| 2025-06-06 | 24.97 | $24.76 | 21900 |
| 2025-06-05 | 25.02 | $24.99 | 10708 |
| 2025-06-04 | 25.00 | $24.81 | 10123 |
| 2025-06-03 | 25.03 | $24.76 | 22531 |
| 2025-06-02 | 25.08 | $24.99 | 19400 |
| 2025-05-30 | 25.06 | $25.00 | 64430 |
| 2025-05-29 | 25.04 | $24.96 | 12841 |
| 2025-05-28 | 25.02 | $24.79 | 13424 |
| 2025-05-27 | 25.04 | $25.04 | 8800 |
| 2025-05-23 | 24.99 | $25.02 | 14900 |
| 2025-05-22 | 24.93 | $24.95 | 16400 |
| 2025-05-21 | 24.88 | $25.03 | 19400 |
| 2025-05-20 | 24.78 | $24.93 | 24500 |
| 2025-05-19 | 24.70 | $24.90 | 28249 |
| 2025-05-16 | 24.61 | $24.76 | 13033 |
| 2025-05-15 | 24.54 | $24.74 | 14808 |
| 2025-05-14 | 24.45 | $24.57 | 24525 |
| 2025-05-13 | 24.41 | $24.52 | 12200 |
| 2025-05-12 | 24.37 | $24.38 | 19840 |
| 2025-05-09 | 24.37 | $24.30 | 16120 |
| 2025-05-08 | 24.39 | $24.36 | 18234 |
| 2025-05-07 | 24.40 | $24.42 | 5819 |
| 2025-05-06 | 24.39 | $24.41 | 15943 |
| 2025-05-05 | 24.39 | $24.45 | 19200 |
| 2025-05-02 | 24.37 | $24.43 | 8006 |
| 2025-05-01 | 24.36 | $24.46 | 15524 |
| 2025-04-30 | 24.33 | $24.47 | 19900 |
| 2025-04-29 | 24.30 | $24.41 | 12310 |
| 2025-04-28 | 24.28 | $24.43 | 20800 |
| 2025-04-25 | 24.25 | $24.53 | 18200 |
| 2025-04-24 | 24.19 | $24.36 | 17233 |
| 2025-04-23 | 24.17 | $24.28 | 18616 |
| 2025-04-22 | 24.18 | $24.29 | 20700 |
| 2025-04-21 | 24.18 | $24.11 | 51900 |
| 2025-04-17 | 24.25 | $24.30 | 45600 |
| 2025-04-16 | 24.28 | $24.58 | 23300 |
| 2025-04-15 | 24.22 | $24.35 | 18045 |
| 2025-04-14 | 24.24 | $24.48 | 10943 |
| 2025-04-11 | 24.22 | $24.32 | 20500 |
| 2025-04-10 | 24.25 | $24.25 | 31900 |
| 2025-04-09 | 24.31 | $24.26 | 37102 |
| 2025-04-08 | 24.39 | $24.01 | 43700 |
| 2025-04-07 | 24.56 | $24.44 | 41300 |
| 2025-04-04 | 24.65 | $24.70 | 33524 |
| 2025-04-03 | 24.67 | $24.80 | 57232 |
| 2025-04-02 | 24.67 | $24.77 | 53600 |
| 2025-04-01 | 24.69 | $24.64 | 32018 |
| 2025-03-31 | 24.75 | $24.53 | 166028 |
| 2025-03-28 | 24.86 | $24.90 | 26600 |
| 2025-03-27 | 24.88 | $24.90 | 26000 |
| 2025-03-26 | 24.90 | $24.87 | 17100 |
| 2025-03-25 | 24.95 | $24.98 | 15300 |
| 2025-03-24 | 24.97 | $25.00 | 17700 |
| 2025-03-21 | 24.99 | $24.95 | 14800 |
| 2025-03-20 | 25.04 | $24.95 | 17800 |
| 2025-03-19 | 25.09 | $24.93 | 34739 |
| 2025-03-18 | 25.17 | $25.04 | 11200 |
| 2025-03-17 | 25.23 | $25.01 | 12913 |
| 2025-03-14 | 25.31 | $25.24 | 7835 |
| 2025-03-13 | 25.33 | $25.27 | 13600 |
| 2025-03-12 | 25.36 | $25.23 | 16500 |
| 2025-03-11 | 25.40 | $25.30 | 17041 |
| 2025-03-10 | 25.42 | $25.21 | 14700 |
| 2025-03-07 | 25.48 | $25.32 | 8100 |
| 2025-03-06 | 25.52 | $25.25 | 13000 |
| 2025-03-05 | 25.58 | $25.44 | 10409 |
| 2025-03-04 | 25.60 | $25.55 | 21000 |
| 2025-03-03 | 25.58 | $25.53 | 22236 |
| 2025-02-28 | 25.57 | $25.58 | 38146 |
| 2025-02-27 | 25.53 | $25.53 | 5800 |
| 2025-02-26 | 25.49 | $25.63 | 14630 |
| 2025-02-25 | 25.42 | $25.61 | 20000 |
| 2025-02-24 | 25.33 | $25.47 | 14300 |
| 2025-02-21 | 25.27 | $25.32 | 31303 |
| 2025-02-20 | 25.24 | $25.29 | 11135 |
| 2025-02-19 | 25.21 | $25.21 | 19841 |
| 2025-02-18 | 25.20 | $25.15 | 8434 |
| 2025-02-14 | 25.21 | $25.23 | 35712 |
| 2025-02-13 | 25.19 | $25.17 | 10733 |
| 2025-02-12 | 25.19 | $25.02 | 16800 |
| 2025-02-11 | 25.23 | $25.12 | 8840 |
| 2025-02-10 | 25.25 | $25.20 | 11214 |
| 2025-02-07 | 25.24 | $25.30 | 7609 |
| 2025-02-06 | 25.20 | $25.27 | 15500 |
| 2025-02-05 | 25.17 | $25.17 | 8832 |
| 2025-02-04 | 25.15 | $25.06 | 13526 |
| 2025-02-03 | 25.16 | $25.14 | 29900 |
| 2025-01-31 | 25.16 | $24.90 | 58100 |
| 2025-01-30 | 25.22 | $25.24 | 13800 |
| 2025-01-29 | 25.19 | $25.10 | 13422 |
| 2025-01-28 | 25.20 | $25.23 | 12500 |
| 2025-01-27 | 25.17 | $25.17 | 28600 |
| 2025-01-24 | 25.14 | $25.20 | 25710 |
| 2025-01-23 | 25.10 | $25.15 | 21221 |
| 2025-01-22 | 25.07 | $25.19 | 13900 |
| 2025-01-21 | 25.02 | $25.21 | 29831 |
| 2025-01-17 | 24.95 | $25.11 | 30400 |
| 2025-01-16 | 24.89 | $25.02 | 15100 |
| 2025-01-15 | 24.85 | $24.96 | 24800 |
| 2025-01-14 | 24.83 | $24.76 | 29005 |
| 2025-01-13 | 24.86 | $24.72 | 26900 |
| 2025-01-10 | 24.91 | $24.82 | 37115 |
| 2025-01-08 | 24.94 | $25.04 | 19532 |
| 2025-01-07 | 24.91 | $24.96 | 27702 |
| 2025-01-06 | 24.90 | $25.01 | 20800 |
| 2025-01-03 | 24.88 | $25.01 | 28107 |
| 2025-01-02 | 24.84 | $25.03 | 50944 |
| 2024-12-31 | 24.80 | $24.78 | 211300 |
| 2024-12-30 | 24.83 | $24.95 | 42325 |
| 2024-12-27 | 24.81 | $24.75 | 25500 |
| 2024-12-26 | 24.86 | $25.00 | 26643 |
| 2024-12-24 | 24.83 | $24.85 | 27500 |
| 2024-12-23 | 24.86 | $24.88 | 42503 |
| 2024-12-20 | 24.88 | $24.83 | 51319 |
| 2024-12-19 | 24.92 | $24.65 | 60700 |
| 2024-12-18 | 25.03 | $24.96 | 56611 |
| 2024-12-17 | 25.06 | $24.96 | 52400 |
| 2024-12-16 | 25.11 | $25.12 | 27630 |
| 2024-12-13 | 25.11 | $25.10 | 32500 |
| 2024-12-12 | 25.13 | $25.15 | 26628 |
| 2024-12-11 | 25.13 | $25.17 | 13724 |
| 2024-12-10 | 25.13 | $25.19 | 14326 |
| 2024-12-09 | 25.13 | $25.17 | 13000 |
| 2024-12-06 | 25.12 | $25.17 | 30400 |
| 2024-12-05 | 25.13 | $25.21 | 23600 |
| 2024-12-04 | 25.11 | $25.18 | 18300 |
| 2024-12-03 | 25.11 | $25.19 | 20700 |
| 2024-12-02 | 25.11 | $25.21 | 24400 |
| 2024-11-29 | 25.10 | $25.13 | 160600 |
| 2024-11-27 | 25.12 | $25.17 | 20906 |
| 2024-11-26 | 25.13 | $25.04 | 33634 |
| 2024-11-25 | 25.19 | $25.35 | 9213 |
| 2024-11-22 | 25.16 | $25.21 | 13614 |
| 2024-11-21 | 25.17 | $25.26 | 11500 |
| 2024-11-20 | 25.17 | $25.13 | 11933 |
| 2024-11-19 | 25.22 | $25.19 | 32100 |
| 2024-11-18 | 25.25 | $25.21 | 21530 |
| 2024-11-15 | 25.30 | $25.22 | 12504 |
| 2024-11-14 | 25.34 | $25.21 | 22206 |
| 2024-11-13 | 25.41 | $25.31 | 12420 |
| 2024-11-12 | 25.46 | $25.33 | 10902 |
| 2024-11-11 | 25.51 | $25.51 | 8430 |
| 2024-11-08 | 25.52 | $25.66 | 14900 |
| 2024-11-07 | 25.49 | $25.52 | 10246 |
| 2024-11-06 | 25.49 | $25.60 | 19900 |
| 2024-11-05 | 25.47 | $25.60 | 16500 |
| 2024-11-04 | 25.45 | $25.69 | 13700 |
| 2024-11-01 | 25.39 | $25.62 | 23800 |
| 2024-10-31 | 25.34 | $25.34 | 41400 |
| 2024-10-30 | 25.38 | $25.40 | 13607 |
| 2024-10-29 | 25.41 | $25.40 | 21800 |
| 2024-10-28 | 25.44 | $25.47 | 7429 |
| 2024-10-25 | 25.46 | $25.44 | 6825 |
| 2024-10-24 | 25.50 | $25.38 | 11500 |
| 2024-10-23 | 25.57 | $25.35 | 18800 |
| 2024-10-22 | 25.66 | $25.45 | 18422 |
| 2024-10-21 | 25.74 | $25.55 | 13200 |
| 2024-10-18 | 25.80 | $25.65 | 9100 |
| 2024-10-17 | 25.85 | $25.83 | 7226 |
| 2024-10-16 | 25.85 | $25.97 | 9700 |
| 2024-10-15 | 25.81 | $25.96 | 15739 |
| 2024-10-14 | 25.76 | $25.86 | 14908 |
| 2024-10-11 | 25.73 | $25.76 | 13800 |
| 2024-10-10 | 25.72 | $25.79 | 6519 |
| 2024-10-09 | 25.70 | $25.65 | 8300 |
| 2024-10-08 | 25.73 | $25.60 | 11846 |
| 2024-10-07 | 25.77 | $25.41 | 21048 |
| 2024-10-04 | 25.89 | $25.61 | 9108 |
| 2024-10-03 | 25.96 | $25.76 | 11100 |
| 2024-10-02 | 26.00 | $25.80 | 16949 |
| 2024-10-01 | 26.04 | $25.88 | 16130 |
| 2024-09-30 | 26.05 | $26.01 | 284600 |
| 2024-09-27 | 26.02 | $26.06 | 57900 |
| 2024-09-26 | 25.97 | $26.00 | 44200 |
| 2024-09-25 | 25.92 | $25.87 | 24400 |
| 2024-09-24 | 25.90 | $26.14 | 22018 |
| 2024-09-23 | 25.79 | $25.80 | 33038 |
| 2024-09-20 | 25.75 | $25.89 | 36400 |
| 2024-09-19 | 25.68 | $25.65 | 33000 |
| 2024-09-18 | 25.67 | $25.71 | 20200 |
| 2024-09-17 | 25.63 | $25.54 | 20000 |
| 2024-09-16 | 25.64 | $25.40 | 32700 |
| 2024-09-13 | 25.68 | $25.75 | 19700 |
| 2024-09-12 | 25.63 | $25.65 | 21238 |
| 2024-09-11 | 25.60 | $25.60 | 21100 |
| 2024-09-10 | 25.57 | $25.47 | 20300 |
| 2024-09-09 | 25.57 | $25.50 | 33400 |
| 2024-09-06 | 25.57 | $25.52 | 16000 |
| 2024-09-05 | 25.55 | $25.53 | 22841 |
| 2024-09-04 | 25.53 | $25.59 | 26200 |
| 2024-09-03 | 25.47 | $25.45 | 9011 |
| 2024-08-30 | 25.45 | $25.40 | 53000 |
| 2024-08-29 | 25.44 | $25.33 | 15035 |
| 2024-08-28 | 25.44 | $25.46 | 8300 |
| 2024-08-27 | 25.41 | $25.48 | 7211 |
| 2024-08-26 | 25.35 | $25.36 | 12300 |
| 2024-08-23 | 25.32 | $25.36 | 11000 |
| 2024-08-22 | 25.29 | $25.37 | 12800 |
| 2024-08-21 | 25.23 | $25.40 | 20100 |
| 2024-08-20 | 25.16 | $25.23 | 11621 |
| 2024-08-19 | 25.13 | $25.17 | 13800 |
| 2024-08-16 | 25.10 | $25.13 | 9700 |
| 2024-08-15 | 25.08 | $25.11 | 36219 |
| 2024-08-14 | 25.07 | $25.14 | 15603 |
| 2024-08-13 | 25.04 | $25.18 | 19347 |
| 2024-08-12 | 24.99 | $25.12 | 11400 |
| 2024-08-09 | 24.95 | $25.01 | 11000 |
| 2024-08-08 | 24.94 | $25.07 | 13746 |
| 2024-08-07 | 24.91 | $25.02 | 28218 |
| 2024-08-06 | 24.88 | $24.88 | 17604 |
| 2024-08-05 | 24.90 | $24.76 | 64800 |
| 2024-08-02 | 24.96 | $24.90 | 26500 |
| 2024-08-01 | 24.99 | $24.95 | 46312 |
| 2024-07-31 | 25.01 | $24.76 | 217400 |
| 2024-07-30 | 25.09 | $25.05 | 22622 |
| 2024-07-29 | 25.10 | $25.06 | 12112 |
| 2024-07-26 | 25.11 | $25.08 | 10100 |
| 2024-07-25 | 25.12 | $25.07 | 28636 |
| 2024-07-24 | 25.13 | $25.06 | 13400 |
| 2024-07-23 | 25.15 | $25.19 | 8643 |
| 2024-07-22 | 25.13 | $25.18 | 11508 |
| 2024-07-19 | 25.10 | $25.07 | 29800 |
| 2024-07-18 | 25.11 | $25.28 | 11501 |
| 2024-07-17 | 25.05 | $25.29 | 18023 |
| 2024-07-16 | 24.98 | $25.12 | 39500 |
| 2024-07-15 | 24.94 | $24.98 | 42423 |
| 2024-07-12 | 24.95 | $25.00 | 36400 |
| 2024-07-11 | 24.95 | $25.02 | 31800 |
| 2024-07-10 | 24.94 | $25.00 | 21114 |
| 2024-07-09 | 24.94 | $24.99 | 22500 |
| 2024-07-08 | 24.94 | $25.00 | 32713 |
| 2024-07-05 | 24.95 | $24.99 | 16200 |
| 2024-07-03 | 24.96 | $24.97 | 20606 |
| 2024-07-02 | 24.98 | $25.09 | 30126 |
| 2024-07-01 | 24.97 | $25.08 | 8020 |
| 2024-06-28 | 24.96 | $25.09 | 43337 |
| 2024-06-27 | 24.95 | $25.07 | 19335 |
| 2024-06-26 | 24.94 | $24.99 | 12300 |
| 2024-06-25 | 24.97 | $25.02 | 26700 |
| 2024-06-24 | 24.99 | $25.00 | 25503 |
| 2024-06-21 | 25.02 | $24.95 | 30025 |
| 2024-06-20 | 25.08 | $25.02 | 21100 |
| 2024-06-18 | 25.13 | $25.06 | 21934 |
| 2024-06-17 | 25.18 | $24.92 | 44200 |
| 2024-06-14 | 25.28 | $25.00 | 27600 |
| 2024-06-13 | 25.39 | $24.97 | 31900 |
| 2024-06-12 | 25.53 | $25.43 | 46223 |
| 2024-06-11 | 25.55 | $25.42 | 27300 |
| 2024-06-10 | 25.58 | $25.42 | 11720 |
| 2024-06-07 | 25.61 | $25.42 | 46100 |
| 2024-06-06 | 25.65 | $25.70 | 9900 |
| 2024-06-05 | 25.61 | $25.62 | 18300 |
| 2024-06-04 | 25.59 | $25.67 | 18617 |
| 2024-06-03 | 25.54 | $25.70 | 60700 |
| 2024-05-31 | 25.47 | $25.80 | 216200 |
| 2024-05-30 | 25.35 | $25.36 | 13141 |
| 2024-05-29 | 25.34 | $25.19 | 25200 |
| 2024-05-28 | 25.38 | $25.25 | 9800 |
| 2024-05-24 | 25.42 | $25.30 | 13808 |
| 2024-05-23 | 25.44 | $25.38 | 28517 |
| 2024-05-22 | 25.45 | $25.37 | 26616 |
| 2024-05-21 | 25.46 | $25.34 | 20127 |
| 2024-05-20 | 25.47 | $25.44 | 8200 |
| 2024-05-17 | 25.46 | $25.42 | 16838 |
| 2024-05-16 | 25.45 | $25.39 | 22100 |
| 2024-05-15 | 25.44 | $25.37 | 42400 |
| 2024-05-14 | 25.44 | $25.40 | 19123 |
| 2024-05-13 | 25.43 | $25.40 | 18200 |
| 2024-05-10 | 25.41 | $25.38 | 11345 |
| 2024-05-09 | 25.40 | $25.34 | 7600 |
| 2024-05-08 | 25.39 | $25.38 | 31837 |
| 2024-05-07 | 25.36 | $25.39 | 11922 |
| 2024-05-06 | 25.33 | $25.35 | 15336 |
| 2024-05-03 | 25.29 | $25.40 | 5500 |
| 2024-05-02 | 25.24 | $25.34 | 11500 |
| 2024-05-01 | 25.19 | $25.43 | 17907 |
| 2024-04-30 | 25.09 | $25.31 | 33900 |
| 2024-04-29 | 25.02 | $25.22 | 32219 |
| 2024-04-26 | 24.96 | $25.04 | 21019 |
| 2024-04-25 | 24.95 | $25.07 | 11627 |
| 2024-04-24 | 24.92 | $25.14 | 13417 |
| 2024-04-23 | 24.86 | $25.11 | 14815 |
| 2024-04-22 | 24.81 | $25.04 | 26000 |
| 2024-04-19 | 24.77 | $24.95 | 17200 |
| 2024-04-18 | 24.75 | $24.84 | 24300 |
| 2024-04-17 | 24.76 | $24.85 | 10429 |
| 2024-04-16 | 24.78 | $24.76 | 22743 |
| 2024-04-15 | 24.83 | $24.72 | 36200 |
| 2024-04-12 | 24.91 | $24.93 | 21600 |
| 2024-04-11 | 24.95 | $24.96 | 17800 |
| 2024-04-10 | 24.98 | $25.00 | 39215 |
| 2024-04-09 | 25.01 | $25.11 | 17103 |
| 2024-04-08 | 25.02 | $24.99 | 28624 |
| 2024-04-05 | 25.07 | $25.07 | 49723 |
| 2024-04-04 | 25.10 | $25.16 | 22323 |
| 2024-04-03 | 25.12 | $25.08 | 33624 |
| 2024-04-02 | 25.16 | $25.06 | 40018 |
| 2024-04-01 | 25.23 | $25.15 | 45943 |
| 2024-03-28 | 25.28 | $25.12 | 74700 |
| 2024-03-27 | 25.36 | $25.09 | 54705 |
| 2024-03-26 | 25.46 | $25.12 | 48400 |
| 2024-03-25 | 25.58 | $25.35 | 22400 |
| 2024-03-22 | 25.65 | $25.72 | 18900 |
| 2024-03-21 | 25.61 | $25.69 | 22600 |
| 2024-03-20 | 25.58 | $25.79 | 38512 |
| 2024-03-19 | 25.51 | $25.58 | 28600 |
| 2024-03-18 | 25.48 | $25.33 | 22913 |
| 2024-03-15 | 25.53 | $25.22 | 17900 |
| 2024-03-14 | 25.62 | $25.34 | 20716 |
| 2024-03-13 | 25.70 | $25.65 | 21900 |
| 2024-03-12 | 25.69 | $25.63 | 25012 |
| 2024-03-11 | 25.68 | $25.61 | 19500 |
| 2024-03-08 | 25.67 | $25.73 | 21400 |
| 2024-03-07 | 25.62 | $25.59 | 28608 |
| 2024-03-06 | 25.61 | $25.60 | 35400 |
| 2024-03-05 | 25.58 | $25.63 | 21500 |
| 2024-03-04 | 25.54 | $25.39 | 20000 |
| 2024-03-01 | 25.56 | $25.60 | 14025 |
| 2024-02-29 | 25.52 | $25.65 | 52608 |
| 2024-02-28 | 25.46 | $25.49 | 18700 |
| 2024-02-27 | 25.42 | $25.47 | 22500 |
| 2024-02-26 | 25.38 | $25.39 | 10812 |
| 2024-02-23 | 25.36 | $25.33 | 17800 |
| 2024-02-22 | 25.35 | $25.26 | 18300 |
| 2024-02-21 | 25.36 | $25.29 | 17233 |
| 2024-02-20 | 25.36 | $25.36 | 16744 |
| 2024-02-16 | 25.34 | $25.14 | 28500 |
| 2024-02-15 | 25.38 | $25.37 | 9900 |
| 2024-02-14 | 25.35 | $25.35 | 10800 |
| 2024-02-13 | 25.33 | $25.34 | 9429 |
| 2024-02-12 | 25.29 | $25.45 | 23000 |
| 2024-02-09 | 25.21 | $25.38 | 32800 |
| 2024-02-08 | 25.14 | $25.29 | 21900 |
| 2024-02-07 | 25.08 | $25.14 | 19000 |
| 2024-02-06 | 25.04 | $25.09 | 15600 |
| 2024-02-05 | 25.02 | $24.95 | 32500 |
| 2024-02-02 | 25.04 | $25.09 | 28635 |
| 2024-02-01 | 25.01 | $25.07 | 34739 |
| 2024-01-31 | 24.99 | $24.90 | 43400 |
| 2024-01-30 | 25.01 | $24.95 | 55224 |
| 2024-01-29 | 25.03 | $25.10 | 48713 |
| 2024-01-26 | 24.99 | $24.98 | 52300 |
| 2024-01-25 | 24.99 | $25.02 | 42406 |
| 2024-01-24 | 24.97 | $24.98 | 25400 |
| 2024-01-23 | 24.97 | $24.96 | 28015 |
| 2024-01-22 | 24.96 | $25.10 | 25100 |
| 2024-01-19 | 24.91 | $24.98 | 22000 |
| 2024-01-18 | 24.89 | $24.98 | 90500 |
| 2024-01-17 | 24.87 | $24.93 | 64200 |
| 2024-01-16 | 24.85 | $24.92 | 48811 |
| 2024-01-12 | 24.84 | $24.95 | 55109 |
| 2024-01-11 | 24.81 | $24.92 | 20600 |
| 2024-01-10 | 24.78 | $24.90 | 73400 |
| 2024-01-09 | 24.76 | $24.90 | 17629 |
| 2024-01-08 | 24.74 | $24.85 | 47811 |
| 2024-01-05 | 24.72 | $24.88 | 19003 |
| 2024-01-04 | 24.70 | $24.84 | 68606 |
| 2024-01-03 | 24.68 | $24.80 | 44907 |
| 2024-01-02 | 24.68 | $24.75 | 14235 |
| 2023-12-29 | 24.69 | $24.63 | 83500 |
| 2023-12-28 | 24.75 | $24.75 | 34603 |
| 2023-12-27 | 24.78 | $24.75 | 34100 |
| 2023-12-26 | 24.82 | $24.63 | 55109 |
| 2023-12-22 | 24.91 | $24.75 | 56721 |
| 2023-12-21 | 24.97 | $24.77 | 42004 |
| 2023-12-20 | 25.05 | $24.85 | 34400 |
| 2023-12-19 | 25.12 | $24.82 | 20449 |
| 2023-12-18 | 25.22 | $24.85 | 27600 |
| 2023-12-15 | 25.32 | $25.09 | 30400 |
| 2023-12-14 | 25.37 | $25.13 | 39000 |
| 2023-12-13 | 25.42 | $25.04 | 33537 |
| 2023-12-12 | 25.50 | $25.30 | 198600 |
| 2023-12-11 | 25.51 | $25.40 | 16100 |
| 2023-12-08 | 25.49 | $25.45 | 19500 |
| 2023-12-07 | 25.44 | $25.16 | 133015 |
| 2023-12-06 | 25.47 | $25.22 | 36231 |
| 2023-12-05 | 25.48 | $25.36 | 23336 |
| 2023-12-04 | 25.45 | $25.39 | 22000 |
| 2023-12-01 | 25.39 | $25.38 | 25013 |
| 2023-11-30 | 25.32 | $25.35 | 132900 |
| 2023-11-29 | 25.24 | $25.29 | 80600 |
| 2023-11-28 | 25.16 | $25.25 | 17101 |
| 2023-11-27 | 25.06 | $25.21 | 22819 |
| 2023-11-24 | 24.95 | $24.82 | 12120 |
| 2023-11-22 | 24.94 | $24.86 | 19300 |
| 2023-11-21 | 24.91 | $24.90 | 12012 |
| 2023-11-20 | 24.86 | $24.81 | 25000 |
| 2023-11-17 | 24.82 | $24.84 | 27130 |
| 2023-11-16 | 24.76 | $24.80 | 17200 |
| 2023-11-15 | 24.69 | $25.00 | 29033 |
| 2023-11-14 | 24.55 | $24.98 | 18500 |
| 2023-11-13 | 24.38 | $24.66 | 18500 |
| 2023-11-10 | 24.28 | $24.46 | 14000 |
| 2023-11-09 | 24.21 | $24.40 | 23129 |
| 2023-11-08 | 24.15 | $24.58 | 19200 |
| 2023-11-07 | 24.03 | $24.32 | 37909 |
| 2023-11-06 | 23.95 | $24.12 | 32500 |
| 2023-11-03 | 23.93 | $24.25 | 49142 |
| 2023-11-02 | 23.87 | $23.98 | 55300 |
| 2023-11-01 | 23.89 | $23.87 | 65200 |
| 2023-10-31 | 23.94 | $23.65 | 278700 |
| 2023-10-30 | 24.08 | $24.12 | 20030 |
| 2023-10-27 | 24.11 | $24.25 | 20619 |
| 2023-10-26 | 24.10 | $24.41 | 15200 |
| 2023-10-25 | 24.05 | $24.17 | 15900 |
| 2023-10-24 | 24.07 | $24.32 | 12300 |
| 2023-10-23 | 24.04 | $24.15 | 13511 |
| 2023-10-20 | 24.07 | $24.13 | 18535 |
| 2023-10-19 | 24.12 | $24.05 | 22227 |
| 2023-10-18 | 24.20 | $24.10 | 14114 |
| 2023-10-17 | 24.30 | $24.28 | 34540 |
| 2023-10-16 | 24.36 | $24.26 | 17341 |
| 2023-10-13 | 24.45 | $24.28 | 29000 |
| 2023-10-12 | 24.55 | $24.40 | 53137 |
| 2023-10-11 | 24.64 | $24.69 | 13300 |
| 2023-10-10 | 24.66 | $24.77 | 14631 |
| 2023-10-09 | 24.66 | $24.71 | 12100 |
| 2023-10-06 | 24.69 | $24.47 | 15100 |
| 2023-10-05 | 24.79 | $24.69 | 11746 |
| 2023-10-04 | 24.86 | $24.83 | 11713 |
| 2023-10-03 | 24.89 | $24.83 | 174900 |
| 2023-10-02 | 24.94 | $24.97 | 31709 |
| 2023-09-29 | 24.95 | $25.03 | 69408 |
| 2023-09-28 | 24.95 | $25.05 | 44800 |
| 2023-09-27 | 24.95 | $24.85 | 42523 |
| 2023-09-26 | 25.00 | $24.93 | 15929 |
| 2023-09-25 | 25.05 | $25.00 | 16139 |
| 2023-09-22 | 25.09 | $25.05 | 14700 |
| 2023-09-21 | 25.11 | $24.92 | 22500 |
| 2023-09-20 | 25.19 | $25.02 | 45313 |
| 2023-09-19 | 25.25 | $25.04 | 13603 |
| 2023-09-18 | 25.32 | $25.04 | 25038 |
| 2023-09-15 | 25.41 | $25.14 | 34403 |
| 2023-09-14 | 25.48 | $25.43 | 9306 |
| 2023-09-13 | 25.47 | $25.43 | 8500 |
| 2023-09-12 | 25.45 | $25.66 | 15100 |
| 2023-09-11 | 25.36 | $25.44 | 12325 |
| 2023-09-08 | 25.32 | $25.40 | 12620 |
| 2023-09-07 | 25.28 | $25.40 | 10400 |
| 2023-09-06 | 25.23 | $25.23 | 9909 |
| 2023-09-05 | 25.22 | $25.23 | 10100 |
| 2023-09-01 | 25.22 | $25.23 | 10412 |
| 2023-08-31 | 25.21 | $25.30 | 146139 |
| 2023-08-30 | 25.17 | $25.30 | 13500 |
| 2023-08-29 | 25.13 | $25.19 | 16400 |
| 2023-08-28 | 25.11 | $25.18 | 11000 |
| 2023-08-25 | 25.09 | $25.06 | 13500 |
| 2023-08-24 | 25.10 | $25.14 | 12209 |
| 2023-08-23 | 25.09 | $25.07 | 12900 |
| 2023-08-22 | 25.11 | $25.07 | 12941 |
| 2023-08-21 | 25.12 | $25.13 | 11600 |
| 2023-08-18 | 25.13 | $25.15 | 22000 |
| 2023-08-17 | 25.12 | $25.02 | 14600 |
| 2023-08-16 | 25.16 | $25.06 | 15700 |
| 2023-08-15 | 25.19 | $25.15 | 15139 |
| 2023-08-14 | 25.20 | $25.20 | 10200 |
| 2023-08-11 | 25.19 | $25.08 | 16000 |
| 2023-08-10 | 25.22 | $25.25 | 6741 |
| 2023-08-09 | 25.20 | $25.25 | 9100 |
| 2023-08-08 | 25.18 | $25.24 | 15200 |
| 2023-08-07 | 25.15 | $25.23 | 14100 |
| 2023-08-04 | 25.13 | $25.17 | 7219 |
| 2023-08-03 | 25.11 | $25.00 | 10746 |
| 2023-08-02 | 25.15 | $25.02 | 17300 |
| 2023-08-01 | 25.19 | $25.14 | 8705 |
| 2023-07-31 | 25.19 | $25.27 | 44042 |
| 2023-07-28 | 25.16 | $25.17 | 22009 |
| 2023-07-27 | 25.15 | $25.06 | 12146 |
| 2023-07-26 | 25.17 | $25.20 | 23000 |
| 2023-07-25 | 25.16 | $25.15 | 18100 |
| 2023-07-24 | 25.15 | $25.18 | 10527 |
| 2023-07-21 | 25.13 | $25.15 | 12838 |
| 2023-07-20 | 25.12 | $25.10 | 29625 |
| 2023-07-19 | 25.12 | $25.10 | 24600 |
| 2023-07-18 | 25.12 | $25.16 | 19506 |
| 2023-07-17 | 25.10 | $25.18 | 29310 |
| 2023-07-14 | 25.07 | $25.13 | 15000 |
| 2023-07-13 | 25.05 | $25.12 | 22900 |
| 2023-07-12 | 25.03 | $25.04 | 17500 |
| 2023-07-11 | 25.03 | $25.16 | 11919 |
| 2023-07-10 | 24.98 | $24.97 | 32100 |
| 2023-07-07 | 24.99 | $24.78 | 28700 |
| 2023-07-06 | 25.06 | $24.99 | 13400 |
| 2023-07-05 | 25.08 | $25.23 | 19200 |
| 2023-07-03 | 25.03 | $25.21 | 7502 |
| 2023-06-30 | 24.97 | $25.25 | 92600 |
| 2023-06-29 | 24.89 | $25.00 | 12000 |
| 2023-06-28 | 24.87 | $24.83 | 36135 |
| 2023-06-27 | 24.90 | $24.83 | 17100 |
| 2023-06-26 | 24.94 | $24.70 | 28600 |
| 2023-06-23 | 25.02 | $24.92 | 27823 |
| 2023-06-22 | 25.06 | $24.68 | 20241 |
| 2023-06-21 | 25.18 | $24.88 | 15812 |
| 2023-06-20 | 25.26 | $24.86 | 26400 |
| 2023-06-16 | 25.36 | $25.31 | 155538 |
| 2023-06-15 | 25.34 | $25.35 | 33400 |
| 2023-06-14 | 25.30 | $25.22 | 29936 |
| 2023-06-13 | 25.29 | $25.20 | 24007 |
| 2023-06-12 | 25.28 | $25.21 | 29917 |
| 2023-06-09 | 25.27 | $25.28 | 10000 |
| 2023-06-08 | 25.22 | $25.16 | 8611 |
| 2023-06-07 | 25.20 | $25.23 | 15000 |
| 2023-06-06 | 25.16 | $25.18 | 10030 |
| 2023-06-05 | 25.11 | $25.20 | 10900 |
| 2023-06-02 | 25.05 | $25.10 | 9600 |
| 2023-06-01 | 25.00 | $25.12 | 28627 |
| 2023-05-31 | 24.94 | $25.25 | 119731 |
| 2023-05-30 | 24.82 | $24.93 | 15640 |
| 2023-05-26 | 24.77 | $24.98 | 15107 |
| 2023-05-25 | 24.70 | $24.90 | 8300 |
| 2023-05-24 | 24.64 | $24.75 | 11320 |
| 2023-05-23 | 24.62 | $24.90 | 19741 |
| 2023-05-22 | 24.54 | $24.59 | 19326 |
| 2023-05-19 | 24.54 | $24.53 | 17014 |
| 2023-05-18 | 24.57 | $24.71 | 32500 |
| 2023-05-17 | 24.55 | $24.63 | 27826 |
| 2023-05-16 | 24.55 | $24.50 | 24800 |
| 2023-05-15 | 24.59 | $24.57 | 17400 |
| 2023-05-12 | 24.62 | $24.63 | 13100 |
| 2023-05-11 | 24.65 | $24.70 | 16400 |
| 2023-05-10 | 24.65 | $24.69 | 10011 |
| 2023-05-09 | 24.66 | $24.69 | 17200 |
| 2023-05-08 | 24.68 | $24.72 | 13112 |
| 2023-05-05 | 24.69 | $24.62 | 17200 |
| 2023-05-04 | 24.74 | $24.45 | 16900 |
| 2023-05-03 | 24.86 | $24.61 | 13813 |
| 2023-05-02 | 24.95 | $24.70 | 31800 |
| 2023-05-01 | 25.03 | $24.82 | 27004 |
| 2023-04-28 | 25.09 | $25.08 | 69300 |
| 2023-04-27 | 25.09 | $25.02 | 39205 |
| 2023-04-26 | 25.10 | $25.02 | 18300 |
| 2023-04-25 | 25.11 | $24.98 | 35700 |
| 2023-04-24 | 25.13 | $25.01 | 18400 |
| 2023-04-21 | 25.15 | $25.10 | 14400 |
| 2023-04-20 | 25.14 | $25.15 | 16404 |
| 2023-04-19 | 25.12 | $25.22 | 9017 |
| 2023-04-18 | 25.06 | $25.13 | 7600 |
| 2023-04-17 | 25.02 | $25.08 | 11900 |
| 2023-04-14 | 24.99 | $24.87 | 23400 |
| 2023-04-13 | 25.01 | $25.10 | 26800 |
| 2023-04-12 | 24.97 | $25.27 | 19300 |
| 2023-04-11 | 24.87 | $25.03 | 23200 |
| 2023-04-10 | 24.81 | $24.99 | 15809 |
| 2023-04-06 | 24.76 | $24.95 | 15843 |
| 2023-04-05 | 24.72 | $24.91 | 16500 |
| 2023-04-04 | 24.67 | $24.98 | 19611 |
| 2023-04-03 | 24.60 | $24.92 | 36227 |
| 2023-03-31 | 24.53 | $25.00 | 137027 |
| 2023-03-30 | 24.43 | $24.54 | 34730 |
| 2023-03-29 | 24.45 | $24.38 | 51304 |
| 2023-03-28 | 24.54 | $24.74 | 14301 |
| 2023-03-27 | 24.53 | $24.83 | 9321 |
| 2023-03-24 | 24.49 | $24.83 | 18600 |
| 2023-03-23 | 24.45 | $24.37 | 19808 |
| 2023-03-22 | 24.56 | $24.59 | 9400 |
| 2023-03-21 | 24.62 | $24.50 | 26500 |
| 2023-03-20 | 24.73 | $24.28 | 18800 |
| 2023-03-17 | 24.93 | $24.58 | 10710 |
| 2023-03-16 | 25.09 | $24.71 | 32406 |
| 2023-03-15 | 25.24 | $24.96 | 21800 |
| 2023-03-14 | 25.35 | $25.17 | 23235 |
| 2023-03-13 | 25.41 | $24.83 | 53600 |
| 2023-03-10 | 25.59 | $25.55 | 15740 |
| 2023-03-09 | 25.59 | $25.40 | 46500 |
| 2023-03-08 | 25.63 | $25.68 | 16500 |
| 2023-03-07 | 25.58 | $25.46 | 14029 |
| 2023-03-06 | 25.60 | $25.65 | 8500 |
| 2023-03-03 | 25.55 | $25.55 | 14210 |
| 2023-03-02 | 25.53 | $25.65 | 6800 |
| 2023-03-01 | 25.46 | $25.45 | 9200 |
| 2023-02-28 | 25.45 | $25.70 | 46200 |
| 2023-02-27 | 25.34 | $25.50 | 24600 |
| 2023-02-24 | 25.28 | $25.26 | 19600 |
| 2023-02-23 | 25.28 | $25.26 | 11300 |
| 2023-02-22 | 25.28 | $25.23 | 16909 |
| 2023-02-21 | 25.28 | $25.05 | 45500 |
| 2023-02-17 | 25.35 | $25.22 | 15039 |
| 2023-02-16 | 25.37 | $25.10 | 28648 |
| 2023-02-15 | 25.43 | $25.31 | 25120 |
| 2023-02-14 | 25.43 | $25.43 | 8615 |
| 2023-02-13 | 25.40 | $25.35 | 7500 |
| 2023-02-10 | 25.38 | $25.35 | 8400 |
| 2023-02-09 | 25.35 | $25.23 | 14848 |
| 2023-02-08 | 25.35 | $25.21 | 17710 |
| 2023-02-07 | 25.36 | $25.21 | 15300 |
| 2023-02-06 | 25.36 | $25.22 | 23523 |
| 2023-02-03 | 25.36 | $25.44 | 40900 |
| 2023-02-02 | 25.28 | $25.44 | 20803 |
| 2023-02-01 | 25.19 | $25.23 | 18000 |
| 2023-01-31 | 25.14 | $25.32 | 55725 |
| 2023-01-30 | 25.04 | $25.04 | 44327 |
| 2023-01-27 | 25.01 | $24.87 | 34600 |
| 2023-01-26 | 25.03 | $24.96 | 41900 |
| 2023-01-25 | 25.02 | $24.82 | 31837 |
| 2023-01-24 | 25.04 | $24.99 | 22600 |
| 2023-01-23 | 25.02 | $25.11 | 33600 |
| 2023-01-20 | 24.95 | $25.07 | 36400 |
| 2023-01-19 | 24.88 | $24.89 | 26200 |
| 2023-01-18 | 24.84 | $25.07 | 38026 |
| 2023-01-17 | 24.74 | $24.83 | 37440 |
| 2023-01-13 | 24.70 | $24.75 | 19927 |
| 2023-01-12 | 24.66 | $24.81 | 39500 |
| 2023-01-11 | 24.60 | $24.76 | 17900 |
| 2023-01-10 | 24.55 | $24.80 | 14000 |
| 2023-01-09 | 24.46 | $24.69 | 23500 |
| 2023-01-06 | 24.40 | $24.53 | 23320 |
| 2023-01-05 | 24.37 | $24.75 | 13002 |
| 2023-01-04 | 24.27 | $24.73 | 13432 |
| 2023-01-03 | 24.15 | $24.58 | 19100 |
| 2022-12-30 | 24.06 | $24.03 | 59842 |
| 2022-12-29 | 24.13 | $24.12 | 25425 |
| 2022-12-28 | 24.19 | $24.03 | 22400 |
| 2022-12-27 | 24.30 | $24.15 | 22325 |
| 2022-12-23 | 24.39 | $24.32 | 19510 |
| 2022-12-22 | 24.45 | $24.21 | 20900 |
| 2022-12-21 | 24.56 | $24.66 | 29445 |
| 2022-12-20 | 24.55 | $24.20 | 27600 |
| 2022-12-19 | 24.69 | $24.63 | 17008 |
| 2022-12-16 | 24.73 | $24.35 | 34844 |
| 2022-12-15 | 24.86 | $24.42 | 24500 |
| 2022-12-14 | 25.00 | $25.01 | 15810 |
| 2022-12-13 | 24.98 | $25.08 | 13500 |
| 2022-12-12 | 24.93 | $24.85 | 38900 |
| 2022-12-09 | 24.95 | $24.78 | 14900 |
| 2022-12-08 | 24.99 | $24.80 | 21500 |
| 2022-12-07 | 25.03 | $24.91 | 35000 |
| 2022-12-06 | 25.05 | $24.93 | 26400 |
| 2022-12-05 | 25.06 | $24.88 | 24200 |
| 2022-12-02 | 25.08 | $24.93 | 22130 |
| 2022-12-01 | 25.09 | $24.98 | 20623 |
| 2022-11-30 | 25.09 | $25.04 | 69201 |
| 2022-11-29 | 25.06 | $24.89 | 25607 |
| 2022-11-28 | 25.07 | $25.06 | 33900 |
| 2022-11-25 | 25.03 | $25.02 | 10945 |
| 2022-11-23 | 24.98 | $24.87 | 8300 |
| 2022-11-22 | 24.98 | $25.04 | 17400 |
| 2022-11-21 | 24.91 | $24.60 | 15100 |
| 2022-11-18 | 24.97 | $24.70 | 27500 |
| 2022-11-17 | 25.00 | $24.75 | 46900 |
| 2022-11-16 | 25.02 | $24.85 | 21725 |
| 2022-11-15 | 25.01 | $25.07 | 13400 |
| 2022-11-14 | 24.93 | $25.05 | 20044 |
| 2022-11-11 | 24.83 | $25.31 | 9500 |
| 2022-11-10 | 24.63 | $25.28 | 27316 |
| 2022-11-09 | 24.38 | $24.50 | 32345 |
| 2022-11-08 | 24.34 | $24.46 | 16146 |
| 2022-11-07 | 24.29 | $24.38 | 18339 |
| 2022-11-04 | 24.26 | $24.34 | 31016 |
| 2022-11-03 | 24.24 | $24.10 | 22949 |
| 2022-11-02 | 24.29 | $24.61 | 22300 |
| 2022-11-01 | 24.19 | $24.47 | 28334 |
| 2022-10-31 | 24.11 | $24.43 | 40140 |
| 2022-10-28 | 24.04 | $24.25 | 17900 |
| 2022-10-27 | 24.01 | $24.07 | 26300 |
| 2022-10-26 | 24.03 | $24.41 | 24700 |
| 2022-10-25 | 23.96 | $24.25 | 22007 |
| 2022-10-24 | 23.92 | $24.02 | 24700 |
| 2022-10-21 | 23.95 | $23.42 | 233600 |
| 2022-10-20 | 24.19 | $24.10 | 26126 |
| 2022-10-19 | 24.27 | $24.23 | 34600 |
| 2022-10-18 | 24.33 | $24.55 | 17209 |
| 2022-10-17 | 24.30 | $24.55 | 34845 |
| 2022-10-14 | 24.27 | $24.09 | 37320 |
| 2022-10-13 | 24.39 | $24.61 | 31802 |
| 2022-10-12 | 24.37 | $24.52 | 13900 |
| 2022-10-11 | 24.39 | $24.32 | 31200 |
| 2022-10-10 | 24.47 | $24.46 | 35240 |
| 2022-10-07 | 24.53 | $24.66 | 16345 |
| 2022-10-06 | 24.55 | $24.62 | 16200 |
| 2022-10-05 | 24.58 | $24.82 | 40700 |
| 2022-10-04 | 24.57 | $24.95 | 122600 |
| 2022-10-03 | 24.52 | $24.59 | 74100 |
| 2022-09-30 | 24.57 | $24.75 | 286436 |
| 2022-09-29 | 24.60 | $24.43 | 33837 |
| 2022-09-28 | 24.74 | $24.58 | 61628 |
| 2022-09-27 | 24.86 | $24.74 | 146146 |
| 2022-09-26 | 24.97 | $24.81 | 21208 |
| 2022-09-23 | 25.08 | $24.95 | 37100 |
| 2022-09-22 | 25.18 | $24.85 | 38800 |
| 2022-09-21 | 25.33 | $25.05 | 26106 |
| 2022-09-20 | 25.45 | $25.18 | 18200 |
| 2022-09-19 | 25.57 | $25.24 | 13700 |
| 2022-09-16 | 25.69 | $25.37 | 26240 |
| 2022-09-15 | 25.79 | $25.80 | 36415 |
| 2022-09-14 | 25.78 | $25.90 | 11400 |
| 2022-09-13 | 25.74 | $25.88 | 8549 |
| 2022-09-12 | 25.70 | $25.94 | 11800 |
| 2022-09-09 | 25.63 | $25.69 | 11840 |
| 2022-09-08 | 25.62 | $25.70 | 5100 |
| 2022-09-07 | 25.61 | $25.72 | 9200 |
| 2022-09-06 | 25.59 | $25.70 | 7435 |
| 2022-09-02 | 25.58 | $25.60 | 11400 |
| 2022-09-01 | 25.59 | $25.88 | 6000 |
| 2022-08-31 | 25.53 | $25.73 | 35800 |
| 2022-08-30 | 25.49 | $25.65 | 7506 |
| 2022-08-29 | 25.48 | $25.69 | 11634 |
| 2022-08-26 | 25.46 | $25.65 | 8100 |
| 2022-08-25 | 25.44 | $25.50 | 6823 |
| 2022-08-24 | 25.47 | $25.35 | 9800 |
| 2022-08-23 | 25.57 | $25.23 | 61800 |
| 2022-08-22 | 25.72 | $25.36 | 14700 |
| 2022-08-19 | 25.86 | $25.62 | 9300 |
| 2022-08-18 | 25.96 | $25.80 | 11100 |
| 2022-08-17 | 26.02 | $25.67 | 13000 |
| 2022-08-16 | 26.13 | $25.99 | 20014 |
| 2022-08-15 | 26.17 | $26.05 | 17945 |
| 2022-08-12 | 26.19 | $26.11 | 5300 |
| 2022-08-11 | 26.20 | $26.05 | 6800 |
| 2022-08-10 | 26.23 | $26.00 | 23400 |
| 2022-08-09 | 26.27 | $25.80 | 16300 |
| 2022-08-08 | 26.39 | $26.10 | 12500 |
| 2022-08-05 | 26.44 | $26.21 | 9700 |
| 2022-08-04 | 26.45 | $26.40 | 38236 |
| 2022-08-03 | 26.41 | $25.94 | 30100 |
| 2022-08-02 | 26.49 | $26.58 | 14900 |
| 2022-08-01 | 26.39 | $26.58 | 27700 |
| 2022-07-29 | 26.26 | $26.69 | 48306 |
| 2022-07-28 | 26.06 | $26.17 | 16300 |
| 2022-07-27 | 25.98 | $25.95 | 8146 |
| 2022-07-26 | 25.95 | $25.95 | 4500 |
| 2022-07-25 | 25.92 | $26.15 | 11120 |
| 2022-07-22 | 25.80 | $26.04 | 7631 |
| 2022-07-21 | 25.70 | $26.14 | 11220 |
| 2022-07-20 | 25.54 | $25.83 | 17700 |
| 2022-07-19 | 25.44 | $25.39 | 14803 |
| 2022-07-18 | 25.47 | $25.36 | 18900 |
| 2022-07-15 | 25.51 | $25.44 | 5924 |
| 2022-07-14 | 25.53 | $25.46 | 6400 |
| 2022-07-13 | 25.55 | $25.59 | 8200 |
| 2022-07-12 | 25.53 | $25.47 | 8300 |
| 2022-07-11 | 25.55 | $25.50 | 12500 |
| 2022-07-08 | 25.56 | $25.65 | 11000 |
| 2022-07-07 | 25.53 | $25.59 | 6700 |
| 2022-07-06 | 25.50 | $25.38 | 14200 |
| 2022-07-05 | 25.55 | $25.65 | 24137 |
| 2022-07-01 | 25.51 | $25.65 | 11700 |
| 2022-06-30 | 25.47 | $25.64 | 109300 |
| 2022-06-29 | 25.42 | $25.29 | 12200 |
| 2022-06-28 | 25.47 | $25.49 | 16806 |
| 2022-06-27 | 25.48 | $25.48 | 13442 |
| 2022-06-24 | 25.48 | $25.55 | 11203 |
| 2022-06-23 | 25.47 | $25.50 | 69945 |
| 2022-06-22 | 25.47 | $25.50 | 12300 |
| 2022-06-21 | 25.48 | $25.50 | 14120 |
| 2022-06-17 | 25.48 | $25.25 | 23006 |
| 2022-06-16 | 25.57 | $25.54 | 8600 |
| 2022-06-15 | 25.59 | $25.88 | 25813 |
| 2022-06-14 | 25.50 | $25.36 | 17300 |
| 2022-06-13 | 25.56 | $25.39 | 40300 |
| 2022-06-10 | 25.62 | $25.39 | 36500 |
| 2022-06-09 | 25.70 | $25.50 | 26011 |
| 2022-06-08 | 25.76 | $25.60 | 5405 |
| 2022-06-07 | 25.80 | $25.69 | 17300 |
| 2022-06-06 | 25.82 | $25.46 | 16200 |
| 2022-06-03 | 25.92 | $25.40 | 43031 |
| 2022-06-02 | 26.06 | $25.72 | 39100 |
| 2022-06-01 | 26.12 | $26.14 | 7328 |
| 2022-05-31 | 26.06 | $26.31 | 85647 |
| 2022-05-27 | 25.93 | $26.29 | 32200 |
| 2022-05-26 | 25.78 | $26.44 | 18038 |
| 2022-05-25 | 25.55 | $26.13 | 13800 |
| 2022-05-24 | 25.37 | $25.68 | 12300 |
| 2022-05-23 | 25.29 | $25.44 | 14000 |
| 2022-05-20 | 25.27 | $25.74 | 9000 |
| 2022-05-19 | 25.16 | $25.48 | 6000 |
| 2022-05-18 | 25.10 | $25.27 | 22600 |
| 2022-05-17 | 25.11 | $25.27 | 19600 |
| 2022-05-16 | 25.13 | $25.31 | 84100 |
| 2022-05-13 | 25.14 | $24.55 | 58533 |
| 2022-05-12 | 25.40 | $25.31 | 48218 |
| 2022-05-11 | 25.48 | $25.38 | 21500 |
| 2022-05-10 | 25.56 | $25.17 | 21300 |
| 2022-05-09 | 25.73 | $25.36 | 11846 |
| 2022-05-06 | 25.88 | $25.63 | 18929 |
| 2022-05-05 | 25.97 | $25.82 | 60105 |
| 2022-05-04 | 26.03 | $25.95 | 9300 |
| 2022-05-03 | 26.06 | $25.92 | 22618 |
| 2022-05-02 | 26.10 | $26.09 | 8200 |
| 2022-04-29 | 26.10 | $26.48 | 75500 |
| 2022-04-28 | 25.98 | $26.58 | 23600 |
| 2022-04-27 | 25.80 | $25.73 | 13745 |
| 2022-04-26 | 25.86 | $25.90 | 14907 |
| 2022-04-25 | 25.87 | $25.87 | 12512 |
| 2022-04-22 | 25.90 | $25.85 | 7400 |
| 2022-04-21 | 25.95 | $25.81 | 23428 |
| 2022-04-20 | 26.02 | $25.97 | 19400 |
| 2022-04-19 | 26.06 | $26.03 | 8900 |
| 2022-04-18 | 26.09 | $26.01 | 36300 |
| 2022-04-14 | 26.13 | $26.31 | 149500 |
| 2022-04-13 | 26.09 | $26.03 | 18200 |
| 2022-04-12 | 26.13 | $26.27 | 32116 |
| 2022-04-11 | 26.11 | $26.09 | 24700 |
| 2022-04-08 | 26.14 | $26.12 | 11945 |
| 2022-04-07 | 26.18 | $26.31 | 13915 |
| 2022-04-06 | 26.16 | $26.08 | 19500 |
| 2022-04-05 | 26.21 | $26.32 | 14049 |
| 2022-04-04 | 26.20 | $26.33 | 44100 |
| 2022-04-01 | 26.19 | $26.21 | 11923 |
| 2022-03-31 | 26.21 | $26.29 | 93932 |
| 2022-03-30 | 26.22 | $26.18 | 12737 |
| 2022-03-29 | 26.26 | $26.17 | 16500 |
| 2022-03-28 | 26.33 | $26.03 | 25610 |
| 2022-03-25 | 26.45 | $25.97 | 75332 |
| 2022-03-24 | 26.62 | $26.49 | 6217 |
| 2022-03-23 | 26.66 | $26.58 | 9900 |
| 2022-03-22 | 26.68 | $26.90 | 26229 |
| 2022-03-21 | 26.61 | $26.76 | 8300 |
| 2022-03-18 | 26.56 | $26.78 | 19029 |
| 2022-03-17 | 26.50 | $26.42 | 12512 |
| 2022-03-16 | 26.54 | $26.02 | 28339 |
| 2022-03-15 | 26.72 | $26.34 | 8322 |
| 2022-03-14 | 26.84 | $26.48 | 33629 |
| 2022-03-11 | 26.94 | $26.80 | 11603 |
| 2022-03-10 | 26.96 | $26.97 | 8336 |
| 2022-03-09 | 26.93 | $26.89 | 6840 |
| 2022-03-08 | 26.91 | $26.84 | 18012 |
| 2022-03-07 | 26.91 | $26.57 | 19500 |
| 2022-03-04 | 26.98 | $26.95 | 17105 |
| 2022-03-03 | 26.96 | $27.11 | 8500 |
| 2022-03-02 | 26.87 | $27.16 | 10541 |
| 2022-03-01 | 26.75 | $26.98 | 11400 |
| 2022-02-28 | 26.67 | $26.87 | 16500 |
| 2022-02-25 | 26.59 | $27.01 | 7049 |
| 2022-02-24 | 26.46 | $26.80 | 22636 |
| 2022-02-23 | 26.37 | $26.84 | 23847 |
| 2022-02-22 | 26.25 | $26.61 | 11803 |
| 2022-02-18 | 26.18 | $26.76 | 17200 |
| 2022-02-17 | 26.05 | $26.55 | 17646 |
| 2022-02-16 | 25.96 | $26.30 | 16414 |
| 2022-02-15 | 25.95 | $26.18 | 15641 |
| 2022-02-14 | 25.97 | $26.02 | 29100 |
| 2022-02-11 | 26.06 | $26.05 | 52647 |
| 2022-02-10 | 26.17 | $26.12 | 651300 |
| 2022-02-09 | 26.28 | $26.26 | 40412 |
| 2022-02-08 | 26.38 | $26.07 | 36546 |
| 2022-02-07 | 26.58 | $26.31 | 15600 |
| 2022-02-04 | 26.74 | $26.36 | 23914 |
| 2022-02-03 | 26.93 | $26.59 | 22300 |
| 2022-02-02 | 27.09 | $27.10 | 35600 |
| 2022-02-01 | 27.12 | $27.30 | 5500 |
| 2022-01-31 | 27.11 | $27.24 | 42918 |
| 2022-01-28 | 27.11 | $26.73 | 18100 |
| 2022-01-27 | 27.28 | $26.75 | 27424 |
| 2022-01-26 | 27.48 | $27.23 | 47238 |
| 2022-01-25 | 27.58 | $27.38 | 20100 |
| 2022-01-24 | 27.65 | $27.68 | 58236 |
| 2022-01-21 | 27.64 | $27.54 | 11900 |
| 2022-01-20 | 27.67 | $27.46 | 11036 |
| 2022-01-19 | 27.73 | $27.61 | 11600 |
| 2022-01-18 | 27.77 | $27.70 | 18333 |
| 2022-01-14 | 27.77 | $27.90 | 7800 |
| 2022-01-13 | 27.72 | $27.85 | 9500 |
| 2022-01-12 | 27.67 | $27.75 | 9800 |
| 2022-01-11 | 27.64 | $27.95 | 34926 |
| 2022-01-10 | 27.55 | $27.68 | 23410 |
| 2022-01-07 | 27.51 | $27.60 | 19301 |
| 2022-01-06 | 27.50 | $27.62 | 19202 |
| 2022-01-05 | 27.48 | $27.39 | 16000 |
| 2022-01-04 | 27.53 | $27.56 | 6600 |
| 2022-01-03 | 27.54 | $27.71 | 10000 |
| 2021-12-31 | 27.50 | $27.74 | 50036 |
| 2021-12-30 | 27.45 | $27.50 | 9400 |
| 2021-12-29 | 27.46 | $27.40 | 7439 |
| 2021-12-28 | 27.51 | $27.45 | 13909 |
| 2021-12-27 | 27.56 | $27.45 | 7239 |
| 2021-12-23 | 27.62 | $27.63 | 935500 |
| 2021-12-22 | 27.64 | $27.60 | 12700 |
| 2021-12-21 | 27.67 | $27.71 | 130709 |
| 2021-12-20 | 27.68 | $27.45 | 25115 |
| 2021-12-17 | 27.77 | $27.42 | 15000 |
| 2021-12-16 | 27.89 | $27.77 | 15400 |
| 2021-12-15 | 27.93 | $27.82 | 14000 |
| 2021-12-14 | 27.96 | $27.79 | 16919 |
| 2021-12-13 | 28.01 | $27.92 | 7400 |
| 2021-12-10 | 28.03 | $28.10 | 9247 |
| 2021-12-09 | 27.99 | $27.94 | 9400 |
| 2021-12-08 | 27.99 | $28.21 | 12300 |
| 2021-12-07 | 27.91 | $28.21 | 26700 |
| 2021-12-06 | 27.81 | $27.78 | 13021 |
| 2021-12-03 | 27.83 | $27.78 | 27307 |
| 2021-12-02 | 27.85 | $27.97 | 12618 |
| 2021-12-01 | 27.81 | $27.78 | 13248 |
| 2021-11-30 | 27.82 | $27.61 | 27544 |
| 2021-11-29 | 27.90 | $28.12 | 8835 |
| 2021-11-26 | 27.82 | $27.70 | 4541 |
| 2021-11-24 | 27.87 | $28.00 | 10800 |
| 2021-11-23 | 27.83 | $27.94 | 30400 |
| 2021-11-22 | 27.80 | $27.81 | 13400 |
| 2021-11-19 | 27.81 | $27.89 | 7800 |
| 2021-11-18 | 27.79 | $27.72 | 11500 |
| 2021-11-17 | 27.82 | $27.93 | 18200 |
| 2021-11-16 | 27.80 | $27.76 | 9317 |
| 2021-11-15 | 27.82 | $27.62 | 5600 |
| 2021-11-12 | 27.90 | $27.69 | 5800 |
| 2021-11-11 | 27.97 | $27.87 | 17900 |
| 2021-11-10 | 28.00 | $27.75 | 7745 |
| 2021-11-09 | 28.08 | $28.05 | 11100 |
| 2021-11-08 | 28.07 | $28.00 | 11600 |
| 2021-11-05 | 28.08 | $28.00 | 27500 |
| 2021-11-04 | 28.09 | $27.97 | 16338 |
| 2021-11-03 | 28.11 | $28.03 | 7910 |
| 2021-11-02 | 28.11 | $28.11 | 9200 |
| 2021-11-01 | 28.09 | $28.08 | 13300 |
| 2021-10-29 | 28.07 | $28.12 | 42700 |
| 2021-10-28 | 28.03 | $27.91 | 25300 |
| 2021-10-27 | 28.05 | $28.04 | 13716 |
| 2021-10-26 | 28.04 | $28.12 | 9700 |
| 2021-10-25 | 27.99 | $28.08 | 1800 |
| 2021-10-22 | 27.94 | $27.94 | 7200 |
| 2021-10-21 | 27.93 | $28.07 | 5300 |
| 2021-10-20 | 27.88 | $28.01 | 19833 |
| 2021-10-19 | 27.83 | $27.98 | 15100 |
| 2021-10-18 | 27.79 | $28.03 | 8700 |
| 2021-10-15 | 27.72 | $28.00 | 6615 |
| 2021-10-14 | 27.64 | $28.12 | 11700 |
| 2021-10-13 | 27.51 | $27.76 | 21126 |
| 2021-10-12 | 27.47 | $27.68 | 12045 |
| 2021-10-11 | 27.45 | $27.55 | 5400 |
| 2021-10-08 | 27.48 | $27.49 | 9526 |
| 2021-10-07 | 27.53 | $27.50 | 5900 |
| 2021-10-06 | 27.59 | $27.53 | 16400 |
| 2021-10-05 | 27.66 | $27.57 | 20526 |
| 2021-10-04 | 27.73 | $27.59 | 21000 |
| 2021-10-01 | 27.82 | $28.01 | 8400 |
| 2021-09-30 | 27.80 | $28.12 | 29900 |
| 2021-09-29 | 27.74 | $27.91 | 14307 |
| 2021-09-28 | 27.74 | $27.70 | 21000 |
| 2021-09-27 | 27.81 | $27.81 | 11900 |
| 2021-09-24 | 27.86 | $27.89 | 4917 |
| 2021-09-23 | 27.90 | $27.93 | 11500 |
| 2021-09-22 | 27.94 | $28.11 | 18000 |
| 2021-09-21 | 27.94 | $27.64 | 15904 |
| 2021-09-20 | 28.09 | $27.68 | 16900 |
| 2021-09-17 | 28.27 | $27.80 | 21036 |
| 2021-09-16 | 28.44 | $28.14 | 32000 |
| 2021-09-15 | 28.54 | $28.45 | 11000 |
| 2021-09-14 | 28.57 | $28.55 | 6500 |
| 2021-09-13 | 28.57 | $28.59 | 4000 |
| 2021-09-10 | 28.57 | $28.53 | 13100 |
| 2021-09-09 | 28.57 | $28.48 | 21728 |
| 2021-09-08 | 28.59 | $28.53 | 11500 |
| 2021-09-07 | 28.61 | $28.55 | 8719 |
| 2021-09-03 | 28.61 | $28.64 | 6246 |
| 2021-09-02 | 28.59 | $28.62 | 13335 |
| 2021-09-01 | 28.57 | $28.61 | 18134 |
| 2021-08-31 | 28.54 | $28.35 | 92927 |
| 2021-08-30 | 28.59 | $28.58 | 15301 |
| 2021-08-27 | 28.58 | $28.62 | 24600 |
| 2021-08-26 | 28.55 | $28.42 | 7021 |
| 2021-08-25 | 28.58 | $28.62 | 11914 |
| 2021-08-24 | 28.55 | $28.62 | 21200 |
| 2021-08-23 | 28.51 | $28.49 | 15100 |
| 2021-08-20 | 28.50 | $28.63 | 15933 |
| 2021-08-19 | 28.45 | $28.35 | 11225 |
| 2021-08-18 | 28.47 | $28.45 | 7100 |
| 2021-08-17 | 28.46 | $28.41 | 4937 |
| 2021-08-16 | 28.46 | $28.62 | 18800 |
| 2021-08-13 | 28.39 | $28.45 | 15000 |
| 2021-08-12 | 28.36 | $28.20 | 7000 |
| 2021-08-11 | 28.41 | $28.13 | 9918 |
| 2021-08-10 | 28.48 | $28.14 | 50431 |
| 2021-08-09 | 28.57 | $28.60 | 13628 |
| 2021-08-06 | 28.52 | $28.72 | 20200 |
| 2021-08-05 | 28.43 | $28.68 | 20726 |
| 2021-08-04 | 28.32 | $28.40 | 12609 |
| 2021-08-03 | 28.28 | $28.36 | 13300 |
| 2021-08-02 | 28.25 | $28.37 | 15200 |
| 2021-07-30 | 28.20 | $28.17 | 23247 |
| 2021-07-29 | 28.20 | $28.25 | 10000 |
| 2021-07-28 | 28.18 | $28.02 | 6037 |
| 2021-07-27 | 28.23 | $28.31 | 8300 |
| 2021-07-26 | 28.19 | $28.32 | 9900 |
| 2021-07-23 | 28.14 | $28.37 | 19000 |
| 2021-07-22 | 28.07 | $28.22 | 7335 |
| 2021-07-21 | 28.03 | $28.25 | 16400 |
| 2021-07-20 | 27.96 | $28.03 | 18900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.10
2026-07-17
Close Price
$24.45
Vol: 56300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.21
Average
49.31
Maximum
66.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.10 | $24.45 | 56300 |
| 2026-07-16 | 42.85 | $24.36 | 15500 |
| 2026-07-15 | 43.12 | $24.37 | 47238 |
| 2026-07-14 | 39.44 | $24.27 | 29400 |
| 2026-07-13 | 39.69 | $24.28 | 17700 |
| 2026-07-10 | 41.39 | $24.35 | 17300 |
| 2026-07-09 | 42.13 | $24.38 | 41331 |
| 2026-07-08 | 39.40 | $24.30 | 66500 |
| 2026-07-07 | 42.24 | $24.42 | 16000 |
| 2026-07-06 | 42.24 | $24.42 | 23136 |
| 2026-07-02 | 39.96 | $24.35 | 46335 |
| 2026-07-01 | 37.27 | $24.27 | 43000 |
| 2026-06-30 | 32.62 | $24.14 | 339100 |
| 2026-06-29 | 35.09 | $24.27 | 30000 |
| 2026-06-26 | 32.48 | $24.20 | 25408 |
| 2026-06-25 | 36.02 | $24.38 | 35000 |
| 2026-06-24 | 36.45 | $24.40 | 39545 |
| 2026-06-23 | 40.24 | $24.57 | 20700 |
| 2026-06-22 | 41.44 | $24.62 | 29839 |
| 2026-06-18 | 44.75 | $24.75 | 16249 |
| 2026-06-17 | 43.09 | $24.70 | 16844 |
| 2026-06-16 | 42.10 | $24.67 | 14434 |
| 2026-06-15 | 41.12 | $24.64 | 17900 |
| 2026-06-12 | 52.63 | $25.05 | 18854 |
| 2026-06-11 | 49.35 | $24.95 | 6344 |
| 2026-06-10 | 47.27 | $24.89 | 22413 |
| 2026-06-09 | 50.56 | $24.99 | 24900 |
| 2026-06-08 | 51.24 | $25.01 | 24623 |
| 2026-06-05 | 46.46 | $24.87 | 16600 |
| 2026-06-04 | 49.77 | $24.97 | 16600 |
| 2026-06-03 | 47.27 | $24.90 | 11819 |
| 2026-06-02 | 50.33 | $24.99 | 20785 |
| 2026-06-01 | 50.33 | $24.99 | 15300 |
| 2026-05-29 | 47.61 | $24.91 | 49700 |
| 2026-05-28 | 55.13 | $25.12 | 13511 |
| 2026-05-27 | 54.48 | $25.10 | 10246 |
| 2026-05-26 | 52.86 | $25.05 | 14200 |
| 2026-05-22 | 53.58 | $25.07 | 9100 |
| 2026-05-21 | 52.97 | $25.05 | 12700 |
| 2026-05-20 | 51.13 | $24.99 | 10600 |
| 2026-05-19 | 46.48 | $24.85 | 25005 |
| 2026-05-18 | 45.43 | $24.82 | 30421 |
| 2026-05-15 | 47.20 | $24.88 | 26000 |
| 2026-05-14 | 57.05 | $25.16 | 7624 |
| 2026-05-13 | 55.80 | $25.12 | 13906 |
| 2026-05-12 | 56.58 | $25.14 | 11671 |
| 2026-05-11 | 55.08 | $25.09 | 21900 |
| 2026-05-08 | 52.60 | $25.01 | 47616 |
| 2026-05-07 | 50.98 | $24.96 | 15700 |
| 2026-05-06 | 55.27 | $25.08 | 27851 |
| 2026-05-05 | 55.27 | $25.08 | 10500 |
| 2026-05-04 | 54.70 | $25.06 | 26700 |
| 2026-05-01 | 50.15 | $24.91 | 22863 |
| 2026-04-30 | 51.46 | $24.95 | 25500 |
| 2026-04-29 | 51.46 | $24.95 | 10200 |
| 2026-04-28 | 54.68 | $25.05 | 13916 |
| 2026-04-27 | 56.35 | $25.10 | 6400 |
| 2026-04-24 | 58.04 | $25.15 | 7600 |
| 2026-04-23 | 57.55 | $25.13 | 69700 |
| 2026-04-22 | 56.36 | $25.08 | 21212 |
| 2026-04-21 | 52.83 | $24.94 | 23247 |
| 2026-04-20 | 54.32 | $24.99 | 12936 |
| 2026-04-17 | 54.62 | $25.00 | 23228 |
| 2026-04-16 | 52.68 | $24.92 | 7700 |
| 2026-04-15 | 54.62 | $24.99 | 16600 |
| 2026-04-14 | 53.21 | $24.93 | 15100 |
| 2026-04-13 | 51.80 | $24.87 | 10629 |
| 2026-04-10 | 50.86 | $24.83 | 8900 |
| 2026-04-09 | 49.69 | $24.78 | 5700 |
| 2026-04-08 | 51.80 | $24.87 | 18763 |
| 2026-04-07 | 46.01 | $24.63 | 15523 |
| 2026-04-06 | 44.97 | $24.59 | 21900 |
| 2026-04-02 | 42.87 | $24.51 | 27006 |
| 2026-04-01 | 40.43 | $24.42 | 21944 |
| 2026-03-31 | 34.23 | $24.21 | 263400 |
| 2026-03-30 | 36.28 | $24.33 | 23000 |
| 2026-03-27 | 36.63 | $24.35 | 15803 |
| 2026-03-26 | 31.99 | $24.20 | 32225 |
| 2026-03-25 | 39.28 | $24.60 | 16548 |
| 2026-03-24 | 40.59 | $24.66 | 14600 |
| 2026-03-23 | 45.69 | $24.87 | 19600 |
| 2026-03-20 | 35.85 | $24.60 | 22534 |
| 2026-03-19 | 43.31 | $24.87 | 32806 |
| 2026-03-18 | 31.23 | $24.63 | 19800 |
| 2026-03-17 | 33.19 | $24.70 | 25700 |
| 2026-03-16 | 45.62 | $25.02 | 16900 |
| 2026-03-13 | 44.38 | $25.00 | 13531 |
| 2026-03-12 | 50.99 | $25.12 | 13818 |
| 2026-03-11 | 53.51 | $25.16 | 11100 |
| 2026-03-10 | 53.51 | $25.16 | 7800 |
| 2026-03-09 | 52.99 | $25.15 | 16330 |
| 2026-03-06 | 50.88 | $25.11 | 8599 |
| 2026-03-05 | 56.94 | $25.21 | 8428 |
| 2026-03-04 | 59.64 | $25.25 | 8038 |
| 2026-03-03 | 61.73 | $25.28 | 14892 |
| 2026-03-02 | 60.41 | $25.25 | 30900 |
| 2026-02-27 | 55.03 | $25.14 | 176400 |
| 2026-02-26 | 55.03 | $25.14 | 11600 |
| 2026-02-25 | 53.47 | $25.11 | 14900 |
| 2026-02-24 | 52.96 | $25.10 | 12521 |
| 2026-02-23 | 54.68 | $25.13 | 20020 |
| 2026-02-20 | 55.84 | $25.15 | 11500 |
| 2026-02-19 | 54.47 | $25.12 | 12600 |
| 2026-02-18 | 58.49 | $25.19 | 10300 |
| 2026-02-17 | 58.49 | $25.19 | 21200 |
| 2026-02-13 | 54.60 | $25.10 | 10500 |
| 2026-02-12 | 56.85 | $25.14 | 18900 |
| 2026-02-11 | 57.41 | $25.15 | 14915 |
| 2026-02-10 | 57.41 | $25.15 | 8400 |
| 2026-02-09 | 51.83 | $25.02 | 13606 |
| 2026-02-06 | 58.56 | $25.14 | 11810 |
| 2026-02-05 | 59.79 | $25.16 | 12525 |
| 2026-02-04 | 59.79 | $25.16 | 7531 |
| 2026-02-03 | 60.94 | $25.18 | 8731 |
| 2026-02-02 | 60.21 | $25.16 | 37100 |
| 2026-01-30 | 57.17 | $25.08 | 24647 |
| 2026-01-29 | 56.78 | $25.07 | 20100 |
| 2026-01-28 | 53.98 | $25.00 | 19841 |
| 2026-01-27 | 54.94 | $25.02 | 15341 |
| 2026-01-26 | 54.56 | $25.01 | 18704 |
| 2026-01-23 | 57.86 | $25.08 | 18100 |
| 2026-01-22 | 58.83 | $25.10 | 24400 |
| 2026-01-21 | 52.84 | $24.94 | 16600 |
| 2026-01-20 | 53.30 | $24.95 | 13500 |
| 2026-01-16 | 55.12 | $24.99 | 23600 |
| 2026-01-15 | 52.00 | $24.91 | 24700 |
| 2026-01-14 | 51.20 | $24.89 | 21818 |
| 2026-01-13 | 50.80 | $24.88 | 16300 |
| 2026-01-12 | 51.59 | $24.90 | 14100 |
| 2026-01-09 | 46.89 | $24.78 | 22700 |
| 2026-01-08 | 49.16 | $24.84 | 12600 |
| 2026-01-07 | 43.55 | $24.71 | 22000 |
| 2026-01-06 | 50.47 | $24.88 | 22537 |
| 2026-01-05 | 48.64 | $24.84 | 25800 |
| 2026-01-02 | 44.25 | $24.75 | 12533 |
| 2025-12-31 | 42.16 | $24.71 | 82000 |
| 2025-12-30 | 44.54 | $24.77 | 25330 |
| 2025-12-29 | 42.49 | $24.73 | 24806 |
| 2025-12-26 | 40.39 | $24.69 | 21200 |
| 2025-12-24 | 39.34 | $24.67 | 18900 |
| 2025-12-23 | 40.70 | $24.71 | 17800 |
| 2025-12-22 | 41.73 | $24.74 | 24700 |
| 2025-12-19 | 39.80 | $24.70 | 25800 |
| 2025-12-18 | 41.10 | $24.74 | 26300 |
| 2025-12-17 | 37.73 | $24.67 | 35200 |
| 2025-12-16 | 37.73 | $24.67 | 47038 |
| 2025-12-15 | 51.34 | $25.03 | 15545 |
| 2025-12-12 | 50.87 | $25.02 | 15714 |
| 2025-12-11 | 57.72 | $25.15 | 18800 |
| 2025-12-10 | 51.52 | $25.02 | 27803 |
| 2025-12-09 | 55.06 | $25.08 | 12200 |
| 2025-12-08 | 54.07 | $25.06 | 7100 |
| 2025-12-05 | 52.56 | $25.03 | 21400 |
| 2025-12-04 | 52.06 | $25.02 | 32800 |
| 2025-12-03 | 53.12 | $25.04 | 25238 |
| 2025-12-02 | 54.70 | $25.07 | 13600 |
| 2025-12-01 | 52.93 | $25.03 | 31944 |
| 2025-11-28 | 47.55 | $24.92 | 55300 |
| 2025-11-26 | 49.51 | $24.96 | 25719 |
| 2025-11-25 | 49.01 | $24.95 | 15800 |
| 2025-11-24 | 50.42 | $24.98 | 16441 |
| 2025-11-21 | 51.36 | $25.00 | 15100 |
| 2025-11-20 | 51.36 | $25.00 | 30200 |
| 2025-11-19 | 54.58 | $25.07 | 18139 |
| 2025-11-18 | 52.14 | $25.01 | 17704 |
| 2025-11-17 | 52.14 | $25.01 | 14700 |
| 2025-11-14 | 52.14 | $25.01 | 15904 |
| 2025-11-13 | 53.79 | $25.05 | 14600 |
| 2025-11-12 | 51.22 | $24.98 | 8700 |
| 2025-11-11 | 52.81 | $25.02 | 2700 |
| 2025-11-10 | 52.11 | $25.00 | 10600 |
| 2025-11-07 | 52.86 | $25.02 | 10609 |
| 2025-11-06 | 52.20 | $25.00 | 14903 |
| 2025-11-05 | 52.90 | $25.02 | 18218 |
| 2025-11-04 | 49.36 | $24.91 | 11800 |
| 2025-11-03 | 50.34 | $24.94 | 18614 |
| 2025-10-31 | 49.71 | $24.92 | 42600 |
| 2025-10-30 | 49.40 | $24.91 | 15400 |
| 2025-10-29 | 52.12 | $25.00 | 12533 |
| 2025-10-28 | 49.48 | $24.91 | 11000 |
| 2025-10-27 | 50.66 | $24.95 | 10738 |
| 2025-10-24 | 52.74 | $25.02 | 11511 |
| 2025-10-23 | 49.34 | $24.90 | 22125 |
| 2025-10-22 | 50.79 | $24.95 | 18900 |
| 2025-10-21 | 53.79 | $25.05 | 14611 |
| 2025-10-20 | 53.79 | $25.05 | 18405 |
| 2025-10-17 | 49.78 | $24.90 | 10216 |
| 2025-10-16 | 49.50 | $24.89 | 18600 |
| 2025-10-15 | 49.23 | $24.88 | 24342 |
| 2025-10-14 | 49.23 | $24.88 | 19212 |
| 2025-10-13 | 52.22 | $25.00 | 9503 |
| 2025-10-10 | 49.30 | $24.88 | 18871 |
| 2025-10-09 | 52.61 | $25.01 | 71627 |
| 2025-10-08 | 50.16 | $24.91 | 14700 |
| 2025-10-07 | 55.01 | $25.09 | 20214 |
| 2025-10-06 | 55.01 | $25.09 | 21531 |
| 2025-10-03 | 53.90 | $25.04 | 20984 |
| 2025-10-02 | 52.08 | $24.96 | 22200 |
| 2025-10-01 | 51.40 | $24.93 | 23580 |
| 2025-09-30 | 47.64 | $24.77 | 132400 |
| 2025-09-29 | 54.40 | $25.04 | 24843 |
| 2025-09-26 | 53.47 | $25.00 | 12147 |
| 2025-09-25 | 53.73 | $25.01 | 21400 |
| 2025-09-24 | 51.72 | $24.92 | 21531 |
| 2025-09-23 | 57.51 | $25.14 | 23846 |
| 2025-09-22 | 55.35 | $25.04 | 21828 |
| 2025-09-19 | 55.62 | $25.05 | 24526 |
| 2025-09-18 | 55.21 | $25.03 | 19614 |
| 2025-09-17 | 55.21 | $25.03 | 23200 |
| 2025-09-16 | 51.10 | $24.83 | 33000 |
| 2025-09-15 | 59.07 | $25.14 | 31300 |
| 2025-09-12 | 62.35 | $25.25 | 7700 |
| 2025-09-11 | 61.80 | $25.22 | 41800 |
| 2025-09-10 | 58.96 | $25.07 | 12700 |
| 2025-09-09 | 59.80 | $25.10 | 24300 |
| 2025-09-08 | 58.68 | $25.04 | 13434 |
| 2025-09-05 | 55.52 | $24.88 | 44300 |
| 2025-09-04 | 57.61 | $24.96 | 46000 |
| 2025-09-03 | 53.22 | $24.75 | 22200 |
| 2025-09-02 | 49.17 | $24.58 | 46500 |
| 2025-08-29 | 49.17 | $24.58 | 98025 |
| 2025-08-28 | 59.25 | $24.95 | 13300 |
| 2025-08-27 | 61.51 | $25.02 | 20549 |
| 2025-08-26 | 60.06 | $24.95 | 17621 |
| 2025-08-25 | 57.91 | $24.85 | 16227 |
| 2025-08-22 | 64.15 | $25.04 | 36100 |
| 2025-08-21 | 63.36 | $25.00 | 19813 |
| 2025-08-20 | 64.72 | $25.04 | 27312 |
| 2025-08-19 | 63.99 | $25.00 | 19746 |
| 2025-08-18 | 60.27 | $24.81 | 16023 |
| 2025-08-15 | 57.17 | $24.67 | 10800 |
| 2025-08-14 | 59.37 | $24.74 | 21400 |
| 2025-08-13 | 58.72 | $24.71 | 18342 |
| 2025-08-12 | 55.11 | $24.55 | 9800 |
| 2025-08-11 | 53.91 | $24.50 | 24912 |
| 2025-08-08 | 59.66 | $24.69 | 16500 |
| 2025-08-07 | 59.22 | $24.67 | 30500 |
| 2025-08-06 | 54.57 | $24.47 | 9413 |
| 2025-08-05 | 55.47 | $24.50 | 16900 |
| 2025-08-04 | 62.69 | $24.72 | 20900 |
| 2025-08-01 | 58.23 | $24.53 | 17900 |
| 2025-07-31 | 58.94 | $24.55 | 64505 |
| 2025-07-30 | 57.21 | $24.48 | 27248 |
| 2025-07-29 | 55.96 | $24.43 | 37641 |
| 2025-07-28 | 48.51 | $24.17 | 16400 |
| 2025-07-25 | 47.54 | $24.14 | 14114 |
| 2025-07-24 | 46.58 | $24.11 | 20845 |
| 2025-07-23 | 45.31 | $24.07 | 30100 |
| 2025-07-22 | 46.62 | $24.12 | 23000 |
| 2025-07-21 | 46.33 | $24.11 | 26500 |
| 2025-07-18 | 43.66 | $24.02 | 20300 |
| 2025-07-17 | 44.36 | $24.05 | 35900 |
| 2025-07-16 | 41.08 | $23.94 | 26637 |
| 2025-07-15 | 41.50 | $23.96 | 38000 |
| 2025-07-14 | 41.91 | $23.98 | 37000 |
| 2025-07-11 | 43.54 | $24.06 | 28700 |
| 2025-07-10 | 45.66 | $24.16 | 35700 |
| 2025-07-09 | 44.37 | $24.11 | 24300 |
| 2025-07-08 | 43.62 | $24.08 | 31834 |
| 2025-07-07 | 39.99 | $23.94 | 65207 |
| 2025-07-03 | 41.07 | $24.00 | 13500 |
| 2025-07-02 | 41.42 | $24.02 | 47642 |
| 2025-07-01 | 39.19 | $23.93 | 40700 |
| 2025-06-30 | 35.83 | $23.80 | 284000 |
| 2025-06-27 | 40.57 | $24.09 | 19623 |
| 2025-06-26 | 39.26 | $24.04 | 38100 |
| 2025-06-25 | 40.63 | $24.12 | 23700 |
| 2025-06-24 | 41.84 | $24.19 | 27200 |
| 2025-06-23 | 40.39 | $24.13 | 46806 |
| 2025-06-20 | 34.73 | $23.91 | 169800 |
| 2025-06-18 | 38.87 | $24.17 | 30900 |
| 2025-06-17 | 38.06 | $24.14 | 26529 |
| 2025-06-16 | 39.91 | $24.25 | 49200 |
| 2025-06-13 | 39.14 | $24.22 | 33000 |
| 2025-06-12 | 52.16 | $24.84 | 18100 |
| 2025-06-11 | 50.12 | $24.76 | 20717 |
| 2025-06-10 | 50.12 | $24.76 | 16100 |
| 2025-06-09 | 52.12 | $24.84 | 22100 |
| 2025-06-06 | 50.24 | $24.76 | 21900 |
| 2025-06-05 | 56.29 | $24.99 | 10708 |
| 2025-06-04 | 51.99 | $24.81 | 10123 |
| 2025-06-03 | 50.71 | $24.76 | 22531 |
| 2025-06-02 | 57.40 | $24.99 | 19400 |
| 2025-05-30 | 57.71 | $25.00 | 64430 |
| 2025-05-29 | 56.82 | $24.96 | 12841 |
| 2025-05-28 | 52.76 | $24.79 | 13424 |
| 2025-05-27 | 60.73 | $25.04 | 8800 |
| 2025-05-23 | 60.27 | $25.02 | 14900 |
| 2025-05-22 | 58.68 | $24.95 | 16400 |
| 2025-05-21 | 61.35 | $25.03 | 19400 |
| 2025-05-20 | 59.14 | $24.93 | 24500 |
| 2025-05-19 | 58.46 | $24.90 | 28249 |
| 2025-05-16 | 55.17 | $24.76 | 13033 |
| 2025-05-15 | 54.68 | $24.74 | 14808 |
| 2025-05-14 | 50.31 | $24.57 | 24525 |
| 2025-05-13 | 48.94 | $24.52 | 12200 |
| 2025-05-12 | 44.88 | $24.38 | 19840 |
| 2025-05-09 | 42.40 | $24.30 | 16120 |
| 2025-05-08 | 43.81 | $24.36 | 18234 |
| 2025-05-07 | 45.23 | $24.42 | 5819 |
| 2025-05-06 | 44.95 | $24.41 | 15943 |
| 2025-05-05 | 45.85 | $24.45 | 19200 |
| 2025-05-02 | 45.33 | $24.43 | 8006 |
| 2025-05-01 | 45.96 | $24.46 | 15524 |
| 2025-04-30 | 46.16 | $24.47 | 19900 |
| 2025-04-29 | 44.77 | $24.41 | 12310 |
| 2025-04-28 | 45.14 | $24.43 | 20800 |
| 2025-04-25 | 46.98 | $24.53 | 18200 |
| 2025-04-24 | 43.24 | $24.36 | 17233 |
| 2025-04-23 | 41.39 | $24.28 | 18616 |
| 2025-04-22 | 41.55 | $24.29 | 20700 |
| 2025-04-21 | 37.40 | $24.11 | 51900 |
| 2025-04-17 | 40.27 | $24.30 | 45600 |
| 2025-04-16 | 45.12 | $24.58 | 23300 |
| 2025-04-15 | 39.42 | $24.35 | 18045 |
| 2025-04-14 | 41.75 | $24.48 | 10943 |
| 2025-04-11 | 37.43 | $24.32 | 20500 |
| 2025-04-10 | 35.44 | $24.25 | 31900 |
| 2025-04-09 | 35.60 | $24.26 | 37102 |
| 2025-04-08 | 28.21 | $24.01 | 43700 |
| 2025-04-07 | 34.72 | $24.44 | 41300 |
| 2025-04-04 | 40.02 | $24.70 | 33524 |
| 2025-04-03 | 42.39 | $24.80 | 57232 |
| 2025-04-02 | 41.40 | $24.77 | 53600 |
| 2025-04-01 | 36.95 | $24.64 | 32018 |
| 2025-03-31 | 32.86 | $24.53 | 166028 |
| 2025-03-28 | 41.47 | $24.90 | 26600 |
| 2025-03-27 | 41.47 | $24.90 | 26000 |
| 2025-03-26 | 40.32 | $24.87 | 17100 |
| 2025-03-25 | 43.27 | $24.98 | 15300 |
| 2025-03-24 | 43.82 | $25.00 | 17700 |
| 2025-03-21 | 42.06 | $24.95 | 14800 |
| 2025-03-20 | 42.06 | $24.95 | 17800 |
| 2025-03-19 | 41.40 | $24.93 | 34739 |
| 2025-03-18 | 44.03 | $25.04 | 11200 |
| 2025-03-17 | 43.09 | $25.01 | 12913 |
| 2025-03-14 | 49.07 | $25.24 | 7835 |
| 2025-03-13 | 49.93 | $25.27 | 13600 |
| 2025-03-12 | 48.80 | $25.23 | 16500 |
| 2025-03-11 | 50.71 | $25.30 | 17041 |
| 2025-03-10 | 48.23 | $25.21 | 14700 |
| 2025-03-07 | 51.22 | $25.32 | 8100 |
| 2025-03-06 | 49.32 | $25.25 | 13000 |
| 2025-03-05 | 54.82 | $25.44 | 10409 |
| 2025-03-04 | 58.41 | $25.55 | 21000 |
| 2025-03-03 | 57.93 | $25.53 | 22236 |
| 2025-02-28 | 59.54 | $25.58 | 38146 |
| 2025-02-27 | 58.44 | $25.53 | 5800 |
| 2025-02-26 | 61.63 | $25.63 | 14630 |
| 2025-02-25 | 61.23 | $25.61 | 20000 |
| 2025-02-24 | 58.33 | $25.47 | 14300 |
| 2025-02-21 | 54.90 | $25.32 | 31303 |
| 2025-02-20 | 54.18 | $25.29 | 11135 |
| 2025-02-19 | 52.26 | $25.21 | 19841 |
| 2025-02-18 | 50.79 | $25.15 | 8434 |
| 2025-02-14 | 52.85 | $25.23 | 35712 |
| 2025-02-13 | 51.44 | $25.17 | 10733 |
| 2025-02-12 | 47.74 | $25.02 | 16800 |
| 2025-02-11 | 50.16 | $25.12 | 8840 |
| 2025-02-10 | 52.17 | $25.20 | 11214 |
| 2025-02-07 | 54.78 | $25.30 | 7609 |
| 2025-02-06 | 54.13 | $25.27 | 15500 |
| 2025-02-05 | 51.93 | $25.17 | 8832 |
| 2025-02-04 | 49.39 | $25.06 | 13526 |
| 2025-02-03 | 51.26 | $25.14 | 29900 |
| 2025-01-31 | 45.37 | $24.90 | 58100 |
| 2025-01-30 | 54.18 | $25.24 | 13800 |
| 2025-01-29 | 50.42 | $25.10 | 13422 |
| 2025-01-28 | 54.36 | $25.23 | 12500 |
| 2025-01-27 | 52.74 | $25.17 | 28600 |
| 2025-01-24 | 53.64 | $25.20 | 25710 |
| 2025-01-23 | 52.35 | $25.15 | 21221 |
| 2025-01-22 | 53.48 | $25.19 | 13900 |
| 2025-01-21 | 54.04 | $25.21 | 29831 |
| 2025-01-17 | 51.65 | $25.11 | 30400 |
| 2025-01-16 | 49.40 | $25.02 | 15100 |
| 2025-01-15 | 47.87 | $24.96 | 24800 |
| 2025-01-14 | 42.33 | $24.76 | 29005 |
| 2025-01-13 | 41.14 | $24.72 | 26900 |
| 2025-01-10 | 43.26 | $24.82 | 37115 |
| 2025-01-08 | 48.47 | $25.04 | 19532 |
| 2025-01-07 | 46.23 | $24.96 | 27702 |
| 2025-01-06 | 47.46 | $25.01 | 20800 |
| 2025-01-03 | 47.46 | $25.01 | 28107 |
| 2025-01-02 | 47.91 | $25.03 | 50944 |
| 2024-12-31 | 41.17 | $24.78 | 211300 |
| 2024-12-30 | 44.93 | $24.95 | 42325 |
| 2024-12-27 | 38.67 | $24.75 | 25500 |
| 2024-12-26 | 44.70 | $25.00 | 26643 |
| 2024-12-24 | 39.31 | $24.85 | 27500 |
| 2024-12-23 | 40.05 | $24.88 | 42503 |
| 2024-12-20 | 38.21 | $24.83 | 51319 |
| 2024-12-19 | 30.93 | $24.65 | 60700 |
| 2024-12-18 | 38.31 | $24.96 | 56611 |
| 2024-12-17 | 38.31 | $24.96 | 52400 |
| 2024-12-16 | 43.10 | $25.12 | 27630 |
| 2024-12-13 | 42.25 | $25.10 | 32500 |
| 2024-12-12 | 43.81 | $25.15 | 26628 |
| 2024-12-11 | 44.44 | $25.17 | 13724 |
| 2024-12-10 | 45.05 | $25.19 | 14326 |
| 2024-12-09 | 44.33 | $25.17 | 13000 |
| 2024-12-06 | 44.33 | $25.17 | 30400 |
| 2024-12-05 | 45.41 | $25.21 | 23600 |
| 2024-12-04 | 44.44 | $25.18 | 18300 |
| 2024-12-03 | 44.69 | $25.19 | 20700 |
| 2024-12-02 | 45.18 | $25.21 | 24400 |
| 2024-11-29 | 42.81 | $25.13 | 160600 |
| 2024-11-27 | 43.71 | $25.17 | 20906 |
| 2024-11-26 | 39.82 | $25.04 | 33634 |
| 2024-11-25 | 47.21 | $25.35 | 9213 |
| 2024-11-22 | 42.64 | $25.21 | 13614 |
| 2024-11-21 | 43.93 | $25.26 | 11500 |
| 2024-11-20 | 39.41 | $25.13 | 11933 |
| 2024-11-19 | 40.85 | $25.19 | 32100 |
| 2024-11-18 | 41.33 | $25.21 | 21530 |
| 2024-11-15 | 41.57 | $25.22 | 12504 |
| 2024-11-14 | 41.25 | $25.21 | 22206 |
| 2024-11-13 | 43.47 | $25.31 | 12420 |
| 2024-11-12 | 43.92 | $25.33 | 10902 |
| 2024-11-11 | 48.16 | $25.51 | 8430 |
| 2024-11-08 | 52.15 | $25.66 | 14900 |
| 2024-11-07 | 48.35 | $25.52 | 10246 |
| 2024-11-06 | 50.53 | $25.60 | 19900 |
| 2024-11-05 | 50.53 | $25.60 | 16500 |
| 2024-11-04 | 52.94 | $25.69 | 13700 |
| 2024-11-01 | 51.22 | $25.62 | 23800 |
| 2024-10-31 | 43.33 | $25.34 | 41400 |
| 2024-10-30 | 44.81 | $25.40 | 13607 |
| 2024-10-29 | 44.81 | $25.40 | 21800 |
| 2024-10-28 | 46.47 | $25.47 | 7429 |
| 2024-10-25 | 45.65 | $25.44 | 6825 |
| 2024-10-24 | 44.02 | $25.38 | 11500 |
| 2024-10-23 | 43.20 | $25.35 | 18800 |
| 2024-10-22 | 45.28 | $25.45 | 18422 |
| 2024-10-21 | 47.45 | $25.55 | 13200 |
| 2024-10-18 | 49.71 | $25.65 | 9100 |
| 2024-10-17 | 54.12 | $25.83 | 7226 |
| 2024-10-16 | 57.92 | $25.97 | 9700 |
| 2024-10-15 | 57.72 | $25.96 | 15739 |
| 2024-10-14 | 55.71 | $25.86 | 14908 |
| 2024-10-11 | 53.61 | $25.76 | 13800 |
| 2024-10-10 | 54.34 | $25.79 | 6519 |
| 2024-10-09 | 51.39 | $25.65 | 8300 |
| 2024-10-08 | 50.30 | $25.60 | 11846 |
| 2024-10-07 | 45.93 | $25.41 | 21048 |
| 2024-10-04 | 50.36 | $25.61 | 9108 |
| 2024-10-03 | 54.08 | $25.76 | 11100 |
| 2024-10-02 | 55.11 | $25.80 | 16949 |
| 2024-10-01 | 57.18 | $25.88 | 16130 |
| 2024-09-30 | 60.70 | $26.01 | 284600 |
| 2024-09-27 | 62.10 | $26.06 | 57900 |
| 2024-09-26 | 61.08 | $26.00 | 44200 |
| 2024-09-25 | 58.79 | $25.87 | 24400 |
| 2024-09-24 | 66.50 | $26.14 | 22018 |
| 2024-09-23 | 60.27 | $25.80 | 33038 |
| 2024-09-20 | 63.23 | $25.89 | 36400 |
| 2024-09-19 | 58.01 | $25.65 | 33000 |
| 2024-09-18 | 60.03 | $25.71 | 20200 |
| 2024-09-17 | 55.89 | $25.54 | 20000 |
| 2024-09-16 | 52.00 | $25.40 | 32700 |
| 2024-09-13 | 65.78 | $25.75 | 19700 |
| 2024-09-12 | 63.13 | $25.65 | 21238 |
| 2024-09-11 | 61.72 | $25.60 | 21100 |
| 2024-09-10 | 57.73 | $25.47 | 20300 |
| 2024-09-09 | 59.08 | $25.50 | 33400 |
| 2024-09-06 | 59.97 | $25.52 | 16000 |
| 2024-09-05 | 60.40 | $25.53 | 22841 |
| 2024-09-04 | 62.98 | $25.59 | 26200 |
| 2024-09-03 | 59.10 | $25.45 | 9011 |
| 2024-08-30 | 57.60 | $25.40 | 53000 |
| 2024-08-29 | 55.42 | $25.33 | 15035 |
| 2024-08-28 | 60.95 | $25.46 | 8300 |
| 2024-08-27 | 61.85 | $25.48 | 7211 |
| 2024-08-26 | 58.34 | $25.36 | 12300 |
| 2024-08-23 | 58.34 | $25.36 | 11000 |
| 2024-08-22 | 58.74 | $25.37 | 12800 |
| 2024-08-21 | 59.94 | $25.40 | 20100 |
| 2024-08-20 | 55.02 | $25.23 | 11621 |
| 2024-08-19 | 53.09 | $25.17 | 13800 |
| 2024-08-16 | 51.78 | $25.13 | 9700 |
| 2024-08-15 | 51.13 | $25.11 | 36219 |
| 2024-08-14 | 52.13 | $25.14 | 15603 |
| 2024-08-13 | 53.45 | $25.18 | 19347 |
| 2024-08-12 | 51.70 | $25.12 | 11400 |
| 2024-08-09 | 48.33 | $25.01 | 11000 |
| 2024-08-08 | 50.14 | $25.07 | 13746 |
| 2024-08-07 | 48.61 | $25.02 | 28218 |
| 2024-08-06 | 44.05 | $24.88 | 17604 |
| 2024-08-05 | 39.68 | $24.76 | 64800 |
| 2024-08-02 | 43.44 | $24.90 | 26500 |
| 2024-08-01 | 44.88 | $24.95 | 46312 |
| 2024-07-31 | 37.38 | $24.76 | 217400 |
| 2024-07-30 | 46.56 | $25.05 | 22622 |
| 2024-07-29 | 46.94 | $25.06 | 12112 |
| 2024-07-26 | 47.68 | $25.08 | 10100 |
| 2024-07-25 | 47.29 | $25.07 | 28636 |
| 2024-07-24 | 46.91 | $25.06 | 13400 |
| 2024-07-23 | 51.47 | $25.19 | 8643 |
| 2024-07-22 | 51.12 | $25.18 | 11508 |
| 2024-07-19 | 47.17 | $25.07 | 29800 |
| 2024-07-18 | 55.27 | $25.28 | 11501 |
| 2024-07-17 | 55.70 | $25.29 | 18023 |
| 2024-07-16 | 49.29 | $25.12 | 39500 |
| 2024-07-15 | 42.82 | $24.98 | 42423 |
| 2024-07-12 | 43.57 | $25.00 | 36400 |
| 2024-07-11 | 44.31 | $25.02 | 31800 |
| 2024-07-10 | 43.40 | $25.00 | 21114 |
| 2024-07-09 | 42.95 | $24.99 | 22500 |
| 2024-07-08 | 43.28 | $25.00 | 32713 |
| 2024-07-05 | 42.87 | $24.99 | 16200 |
| 2024-07-03 | 42.07 | $24.97 | 20606 |
| 2024-07-02 | 45.69 | $25.09 | 30126 |
| 2024-07-01 | 45.32 | $25.08 | 8020 |
| 2024-06-28 | 45.62 | $25.09 | 43337 |
| 2024-06-27 | 44.93 | $25.07 | 19335 |
| 2024-06-26 | 42.16 | $24.99 | 12300 |
| 2024-06-25 | 42.93 | $25.02 | 26700 |
| 2024-06-24 | 42.26 | $25.00 | 25503 |
| 2024-06-21 | 40.61 | $24.95 | 30025 |
| 2024-06-20 | 42.21 | $25.02 | 21100 |
| 2024-06-18 | 43.14 | $25.06 | 21934 |
| 2024-06-17 | 38.67 | $24.92 | 44200 |
| 2024-06-14 | 40.39 | $25.00 | 27600 |
| 2024-06-13 | 39.43 | $24.97 | 31900 |
| 2024-06-12 | 51.55 | $25.43 | 46223 |
| 2024-06-11 | 51.24 | $25.42 | 27300 |
| 2024-06-10 | 51.24 | $25.42 | 11720 |
| 2024-06-07 | 51.24 | $25.42 | 46100 |
| 2024-06-06 | 60.52 | $25.70 | 9900 |
| 2024-06-05 | 58.48 | $25.62 | 18300 |
| 2024-06-04 | 60.33 | $25.67 | 18617 |
| 2024-06-03 | 61.44 | $25.70 | 60700 |
| 2024-05-31 | 65.24 | $25.80 | 216200 |
| 2024-05-30 | 53.13 | $25.36 | 13141 |
| 2024-05-29 | 46.26 | $25.19 | 25200 |
| 2024-05-28 | 48.65 | $25.25 | 9800 |
| 2024-05-24 | 50.72 | $25.30 | 13808 |
| 2024-05-23 | 54.24 | $25.38 | 28517 |
| 2024-05-22 | 53.86 | $25.37 | 26616 |
| 2024-05-21 | 52.74 | $25.34 | 20127 |
| 2024-05-20 | 57.13 | $25.44 | 8200 |
| 2024-05-17 | 56.44 | $25.42 | 16838 |
| 2024-05-16 | 55.42 | $25.39 | 22100 |
| 2024-05-15 | 54.75 | $25.37 | 42400 |
| 2024-05-14 | 55.95 | $25.40 | 19123 |
| 2024-05-13 | 55.95 | $25.40 | 18200 |
| 2024-05-10 | 55.36 | $25.38 | 11345 |
| 2024-05-09 | 54.20 | $25.34 | 7600 |
| 2024-05-08 | 55.57 | $25.38 | 31837 |
| 2024-05-07 | 55.91 | $25.39 | 11922 |
| 2024-05-06 | 54.87 | $25.35 | 15336 |
| 2024-05-03 | 56.45 | $25.40 | 5500 |
| 2024-05-02 | 54.97 | $25.34 | 11500 |
| 2024-05-01 | 57.77 | $25.43 | 17907 |
| 2024-04-30 | 54.86 | $25.31 | 33900 |
| 2024-04-29 | 52.53 | $25.22 | 32219 |
| 2024-04-26 | 47.37 | $25.04 | 21019 |
| 2024-04-25 | 48.20 | $25.07 | 11627 |
| 2024-04-24 | 50.15 | $25.14 | 13417 |
| 2024-04-23 | 49.31 | $25.11 | 14815 |
| 2024-04-22 | 47.36 | $25.04 | 26000 |
| 2024-04-19 | 44.77 | $24.95 | 17200 |
| 2024-04-18 | 41.41 | $24.84 | 24300 |
| 2024-04-17 | 41.63 | $24.85 | 10429 |
| 2024-04-16 | 38.88 | $24.76 | 22743 |
| 2024-04-15 | 37.63 | $24.72 | 36200 |
| 2024-04-12 | 41.88 | $24.93 | 21600 |
| 2024-04-11 | 42.53 | $24.96 | 17800 |
| 2024-04-10 | 43.39 | $25.00 | 39215 |
| 2024-04-09 | 45.79 | $25.11 | 17103 |
| 2024-04-08 | 42.49 | $24.99 | 28624 |
| 2024-04-05 | 44.20 | $25.07 | 49723 |
| 2024-04-04 | 46.18 | $25.16 | 22323 |
| 2024-04-03 | 44.06 | $25.08 | 33624 |
| 2024-04-02 | 43.53 | $25.06 | 40018 |
| 2024-04-01 | 45.36 | $25.15 | 45943 |
| 2024-03-28 | 44.63 | $25.12 | 74700 |
| 2024-03-27 | 43.91 | $25.09 | 54705 |
| 2024-03-26 | 44.45 | $25.12 | 48400 |
| 2024-03-25 | 48.90 | $25.35 | 22400 |
| 2024-03-22 | 57.73 | $25.72 | 18900 |
| 2024-03-21 | 57.13 | $25.69 | 22600 |
| 2024-03-20 | 59.80 | $25.79 | 38512 |
| 2024-03-19 | 55.67 | $25.58 | 28600 |
| 2024-03-18 | 49.84 | $25.33 | 22913 |
| 2024-03-15 | 46.92 | $25.22 | 17900 |
| 2024-03-14 | 49.93 | $25.34 | 20716 |
| 2024-03-13 | 59.26 | $25.65 | 21900 |
| 2024-03-12 | 58.79 | $25.63 | 25012 |
| 2024-03-11 | 58.33 | $25.61 | 19500 |
| 2024-03-08 | 62.28 | $25.73 | 21400 |
| 2024-03-07 | 59.22 | $25.59 | 28608 |
| 2024-03-06 | 59.55 | $25.60 | 35400 |
| 2024-03-05 | 60.50 | $25.63 | 21500 |
| 2024-03-04 | 55.02 | $25.39 | 20000 |
| 2024-03-01 | 62.20 | $25.60 | 14025 |
| 2024-02-29 | 64.09 | $25.65 | 52608 |
| 2024-02-28 | 60.43 | $25.49 | 18700 |
| 2024-02-27 | 59.95 | $25.47 | 22500 |
| 2024-02-26 | 57.99 | $25.39 | 10812 |
| 2024-02-23 | 56.48 | $25.33 | 17800 |
| 2024-02-22 | 54.67 | $25.26 | 18300 |
| 2024-02-21 | 55.61 | $25.29 | 17233 |
| 2024-02-20 | 57.82 | $25.36 | 16744 |
| 2024-02-16 | 52.14 | $25.14 | 28500 |
| 2024-02-15 | 60.18 | $25.37 | 9900 |
| 2024-02-14 | 59.67 | $25.35 | 10800 |
| 2024-02-13 | 59.42 | $25.34 | 9429 |
| 2024-02-12 | 63.51 | $25.45 | 23000 |
| 2024-02-09 | 61.92 | $25.38 | 32800 |
| 2024-02-08 | 59.79 | $25.29 | 21900 |
| 2024-02-07 | 55.88 | $25.14 | 19000 |
| 2024-02-06 | 54.48 | $25.09 | 15600 |
| 2024-02-05 | 50.27 | $24.95 | 32500 |
| 2024-02-02 | 55.11 | $25.09 | 28635 |
| 2024-02-01 | 54.51 | $25.07 | 34739 |
| 2024-01-31 | 49.07 | $24.90 | 43400 |
| 2024-01-30 | 50.77 | $24.95 | 55224 |
| 2024-01-29 | 56.32 | $25.10 | 48713 |
| 2024-01-26 | 52.36 | $24.98 | 52300 |
| 2024-01-25 | 53.91 | $25.02 | 42406 |
| 2024-01-24 | 52.58 | $24.98 | 25400 |
| 2024-01-23 | 51.92 | $24.96 | 28015 |
| 2024-01-22 | 57.21 | $25.10 | 25100 |
| 2024-01-19 | 53.34 | $24.98 | 22000 |
| 2024-01-18 | 53.34 | $24.98 | 90500 |
| 2024-01-17 | 51.69 | $24.93 | 64200 |
| 2024-01-16 | 51.37 | $24.92 | 48811 |
| 2024-01-12 | 52.37 | $24.95 | 55109 |
| 2024-01-11 | 51.47 | $24.92 | 20600 |
| 2024-01-10 | 50.88 | $24.90 | 73400 |
| 2024-01-09 | 50.88 | $24.90 | 17629 |
| 2024-01-08 | 49.50 | $24.85 | 47811 |
| 2024-01-05 | 50.30 | $24.88 | 19003 |
| 2024-01-04 | 49.25 | $24.84 | 68606 |
| 2024-01-03 | 48.22 | $24.80 | 44907 |
| 2024-01-02 | 46.92 | $24.75 | 14235 |
| 2023-12-29 | 43.73 | $24.63 | 83500 |
| 2023-12-28 | 46.38 | $24.75 | 34603 |
| 2023-12-27 | 46.38 | $24.75 | 34100 |
| 2023-12-26 | 43.27 | $24.63 | 55109 |
| 2023-12-22 | 45.80 | $24.75 | 56721 |
| 2023-12-21 | 46.22 | $24.77 | 42004 |
| 2023-12-20 | 47.92 | $24.85 | 34400 |
| 2023-12-19 | 47.23 | $24.82 | 20449 |
| 2023-12-18 | 47.83 | $24.85 | 27600 |
| 2023-12-15 | 52.96 | $25.09 | 30400 |
| 2023-12-14 | 53.87 | $25.13 | 39000 |
| 2023-12-13 | 52.10 | $25.04 | 33537 |
| 2023-12-12 | 58.23 | $25.30 | 198600 |
| 2023-12-11 | 60.84 | $25.40 | 16100 |
| 2023-12-08 | 62.16 | $25.45 | 19500 |
| 2023-12-07 | 57.00 | $25.16 | 133015 |
| 2023-12-06 | 58.57 | $25.22 | 36231 |
| 2023-12-05 | 62.38 | $25.36 | 23336 |
| 2023-12-04 | 63.22 | $25.39 | 22000 |
| 2023-12-01 | 63.06 | $25.38 | 25013 |
| 2023-11-30 | 62.61 | $25.35 | 132900 |
| 2023-11-29 | 61.71 | $25.29 | 80600 |
| 2023-11-28 | 61.12 | $25.25 | 17101 |
| 2023-11-27 | 60.55 | $25.21 | 22819 |
| 2023-11-24 | 54.26 | $24.82 | 12120 |
| 2023-11-22 | 55.11 | $24.86 | 19300 |
| 2023-11-21 | 55.95 | $24.90 | 12012 |
| 2023-11-20 | 54.47 | $24.81 | 25000 |
| 2023-11-17 | 55.06 | $24.84 | 27130 |
| 2023-11-16 | 54.44 | $24.80 | 17200 |
| 2023-11-15 | 58.26 | $25.00 | 29033 |
| 2023-11-14 | 57.98 | $24.98 | 18500 |
| 2023-11-13 | 53.20 | $24.66 | 18500 |
| 2023-11-10 | 49.81 | $24.46 | 14000 |
| 2023-11-09 | 48.76 | $24.40 | 23129 |
| 2023-11-08 | 51.87 | $24.58 | 19200 |
| 2023-11-07 | 47.25 | $24.32 | 37909 |
| 2023-11-06 | 43.26 | $24.12 | 32500 |
| 2023-11-03 | 45.38 | $24.25 | 49142 |
| 2023-11-02 | 39.55 | $23.98 | 55300 |
| 2023-11-01 | 36.94 | $23.87 | 65200 |
| 2023-10-31 | 31.31 | $23.65 | 278700 |
| 2023-10-30 | 38.24 | $24.12 | 20030 |
| 2023-10-27 | 40.60 | $24.25 | 20619 |
| 2023-10-26 | 43.75 | $24.41 | 15200 |
| 2023-10-25 | 36.74 | $24.17 | 15900 |
| 2023-10-24 | 39.68 | $24.32 | 12300 |
| 2023-10-23 | 34.00 | $24.15 | 13511 |
| 2023-10-20 | 33.30 | $24.13 | 18535 |
| 2023-10-19 | 30.49 | $24.05 | 22227 |
| 2023-10-18 | 31.27 | $24.10 | 14114 |
| 2023-10-17 | 34.28 | $24.28 | 34540 |
| 2023-10-16 | 33.60 | $24.26 | 17341 |
| 2023-10-13 | 33.93 | $24.28 | 29000 |
| 2023-10-12 | 35.95 | $24.40 | 53137 |
| 2023-10-11 | 41.62 | $24.69 | 13300 |
| 2023-10-10 | 43.42 | $24.77 | 14631 |
| 2023-10-09 | 41.62 | $24.71 | 12100 |
| 2023-10-06 | 33.63 | $24.47 | 15100 |
| 2023-10-05 | 38.18 | $24.69 | 11746 |
| 2023-10-04 | 41.59 | $24.83 | 11713 |
| 2023-10-03 | 41.59 | $24.83 | 174900 |
| 2023-10-02 | 45.23 | $24.97 | 31709 |
| 2023-09-29 | 46.90 | $25.03 | 69408 |
| 2023-09-28 | 47.46 | $25.05 | 44800 |
| 2023-09-27 | 40.79 | $24.85 | 42523 |
| 2023-09-26 | 42.86 | $24.93 | 15929 |
| 2023-09-25 | 44.74 | $25.00 | 16139 |
| 2023-09-22 | 46.12 | $25.05 | 14700 |
| 2023-09-21 | 41.69 | $24.92 | 22500 |
| 2023-09-20 | 44.36 | $25.02 | 45313 |
| 2023-09-19 | 44.90 | $25.04 | 13603 |
| 2023-09-18 | 44.90 | $25.04 | 25038 |
| 2023-09-15 | 47.53 | $25.14 | 34403 |
| 2023-09-14 | 56.70 | $25.43 | 9306 |
| 2023-09-13 | 56.70 | $25.43 | 8500 |
| 2023-09-12 | 65.78 | $25.66 | 15100 |
| 2023-09-11 | 59.95 | $25.44 | 12325 |
| 2023-09-08 | 58.74 | $25.40 | 12620 |
| 2023-09-07 | 58.74 | $25.40 | 10400 |
| 2023-09-06 | 53.31 | $25.23 | 9909 |
| 2023-09-05 | 53.31 | $25.23 | 10100 |
| 2023-09-01 | 53.31 | $25.23 | 10412 |
| 2023-08-31 | 55.91 | $25.30 | 146139 |
| 2023-08-30 | 55.91 | $25.30 | 13500 |
| 2023-08-29 | 52.64 | $25.19 | 16400 |
| 2023-08-28 | 52.33 | $25.18 | 11000 |
| 2023-08-25 | 48.55 | $25.06 | 13500 |
| 2023-08-24 | 51.12 | $25.14 | 12209 |
| 2023-08-23 | 48.87 | $25.07 | 12900 |
| 2023-08-22 | 48.87 | $25.07 | 12941 |
| 2023-08-21 | 50.67 | $25.13 | 11600 |
| 2023-08-18 | 51.27 | $25.15 | 22000 |
| 2023-08-17 | 47.44 | $25.02 | 14600 |
| 2023-08-16 | 48.55 | $25.06 | 15700 |
| 2023-08-15 | 51.13 | $25.15 | 15139 |
| 2023-08-14 | 52.60 | $25.20 | 10200 |
| 2023-08-11 | 49.27 | $25.08 | 16000 |
| 2023-08-10 | 54.42 | $25.25 | 6741 |
| 2023-08-09 | 54.42 | $25.25 | 9100 |
| 2023-08-08 | 54.16 | $25.24 | 15200 |
| 2023-08-07 | 53.92 | $25.23 | 14100 |
| 2023-08-04 | 52.48 | $25.17 | 7219 |
| 2023-08-03 | 48.10 | $25.00 | 10746 |
| 2023-08-02 | 48.60 | $25.02 | 17300 |
| 2023-08-01 | 51.66 | $25.14 | 8705 |
| 2023-07-31 | 55.24 | $25.27 | 44042 |
| 2023-07-28 | 52.85 | $25.17 | 22009 |
| 2023-07-27 | 50.07 | $25.06 | 12146 |
| 2023-07-26 | 53.92 | $25.20 | 23000 |
| 2023-07-25 | 52.69 | $25.15 | 18100 |
| 2023-07-24 | 53.50 | $25.18 | 10527 |
| 2023-07-21 | 52.81 | $25.15 | 12838 |
| 2023-07-20 | 51.67 | $25.10 | 29625 |
| 2023-07-19 | 51.67 | $25.10 | 24600 |
| 2023-07-18 | 53.06 | $25.16 | 19506 |
| 2023-07-17 | 53.51 | $25.18 | 29310 |
| 2023-07-14 | 52.54 | $25.13 | 15000 |
| 2023-07-13 | 52.35 | $25.12 | 22900 |
| 2023-07-12 | 50.87 | $25.04 | 17500 |
| 2023-07-11 | 53.23 | $25.16 | 11919 |
| 2023-07-10 | 49.72 | $24.97 | 32100 |
| 2023-07-07 | 45.85 | $24.78 | 28700 |
| 2023-07-06 | 49.88 | $24.99 | 13400 |
| 2023-07-05 | 55.14 | $25.23 | 19200 |
| 2023-07-03 | 54.76 | $25.21 | 7502 |
| 2023-06-30 | 55.65 | $25.25 | 92600 |
| 2023-06-29 | 50.91 | $25.00 | 12000 |
| 2023-06-28 | 47.27 | $24.83 | 36135 |
| 2023-06-27 | 47.27 | $24.83 | 17100 |
| 2023-06-26 | 44.43 | $24.70 | 28600 |
| 2023-06-23 | 48.65 | $24.92 | 27823 |
| 2023-06-22 | 43.04 | $24.68 | 20241 |
| 2023-06-21 | 47.11 | $24.88 | 15812 |
| 2023-06-20 | 46.63 | $24.86 | 26400 |
| 2023-06-16 | 57.85 | $25.31 | 155538 |
| 2023-06-15 | 59.05 | $25.35 | 33400 |
| 2023-06-14 | 56.25 | $25.22 | 29936 |
| 2023-06-13 | 55.81 | $25.20 | 24007 |
| 2023-06-12 | 56.08 | $25.21 | 29917 |
| 2023-06-09 | 57.93 | $25.28 | 10000 |
| 2023-06-08 | 55.53 | $25.16 | 8611 |
| 2023-06-07 | 57.35 | $25.23 | 15000 |
| 2023-06-06 | 56.38 | $25.18 | 10030 |
| 2023-06-05 | 56.87 | $25.20 | 10900 |
| 2023-06-02 | 55.02 | $25.10 | 9600 |
| 2023-06-01 | 55.47 | $25.12 | 28627 |
| 2023-05-31 | 58.44 | $25.25 | 119731 |
| 2023-05-30 | 52.49 | $24.93 | 15640 |
| 2023-05-26 | 53.63 | $24.98 | 15107 |
| 2023-05-25 | 52.04 | $24.90 | 8300 |
| 2023-05-24 | 48.94 | $24.75 | 11320 |
| 2023-05-23 | 52.15 | $24.90 | 19741 |
| 2023-05-22 | 45.08 | $24.59 | 19326 |
| 2023-05-19 | 43.54 | $24.53 | 17014 |
| 2023-05-18 | 47.31 | $24.71 | 32500 |
| 2023-05-17 | 45.31 | $24.63 | 27826 |
| 2023-05-16 | 41.92 | $24.50 | 24800 |
| 2023-05-15 | 43.29 | $24.57 | 17400 |
| 2023-05-12 | 44.48 | $24.63 | 13100 |
| 2023-05-11 | 45.88 | $24.70 | 16400 |
| 2023-05-10 | 45.64 | $24.69 | 10011 |
| 2023-05-09 | 45.64 | $24.69 | 17200 |
| 2023-05-08 | 46.18 | $24.72 | 13112 |
| 2023-05-05 | 44.11 | $24.62 | 17200 |
| 2023-05-04 | 40.40 | $24.45 | 16900 |
| 2023-05-03 | 42.94 | $24.61 | 13813 |
| 2023-05-02 | 44.44 | $24.70 | 31800 |
| 2023-05-01 | 46.50 | $24.82 | 27004 |
| 2023-04-28 | 51.39 | $25.08 | 69300 |
| 2023-04-27 | 50.24 | $25.02 | 39205 |
| 2023-04-26 | 50.24 | $25.02 | 18300 |
| 2023-04-25 | 49.52 | $24.98 | 35700 |
| 2023-04-24 | 50.04 | $25.01 | 18400 |
| 2023-04-21 | 51.56 | $25.10 | 14400 |
| 2023-04-20 | 52.40 | $25.15 | 16404 |
| 2023-04-19 | 53.57 | $25.22 | 9017 |
| 2023-04-18 | 52.27 | $25.13 | 7600 |
| 2023-04-17 | 51.56 | $25.08 | 11900 |
| 2023-04-14 | 48.49 | $24.87 | 23400 |
| 2023-04-13 | 51.91 | $25.10 | 26800 |
| 2023-04-12 | 54.62 | $25.27 | 19300 |
| 2023-04-11 | 51.21 | $25.03 | 23200 |
| 2023-04-10 | 50.62 | $24.99 | 15809 |
| 2023-04-06 | 50.05 | $24.95 | 15843 |
| 2023-04-05 | 49.49 | $24.91 | 16500 |
| 2023-04-04 | 50.42 | $24.98 | 19611 |
| 2023-04-03 | 49.65 | $24.92 | 36227 |
| 2023-03-31 | 50.65 | $25.00 | 137027 |
| 2023-03-30 | 44.55 | $24.54 | 34730 |
| 2023-03-29 | 42.19 | $24.38 | 51304 |
| 2023-03-28 | 46.41 | $24.74 | 14301 |
| 2023-03-27 | 47.54 | $24.83 | 9321 |
| 2023-03-24 | 47.54 | $24.83 | 18600 |
| 2023-03-23 | 40.91 | $24.37 | 19808 |
| 2023-03-22 | 43.40 | $24.59 | 9400 |
| 2023-03-21 | 42.03 | $24.50 | 26500 |
| 2023-03-20 | 38.56 | $24.28 | 18800 |
| 2023-03-17 | 41.80 | $24.58 | 10710 |
| 2023-03-16 | 43.30 | $24.71 | 32406 |
| 2023-03-15 | 46.32 | $24.96 | 21800 |
| 2023-03-14 | 49.06 | $25.17 | 23235 |
| 2023-03-13 | 43.97 | $24.83 | 53600 |
| 2023-03-10 | 55.04 | $25.55 | 15740 |
| 2023-03-09 | 52.68 | $25.40 | 46500 |
| 2023-03-08 | 58.09 | $25.68 | 16500 |
| 2023-03-07 | 54.61 | $25.46 | 14029 |
| 2023-03-06 | 58.60 | $25.65 | 8500 |
| 2023-03-03 | 57.03 | $25.55 | 14210 |
| 2023-03-02 | 59.16 | $25.65 | 6800 |
| 2023-03-01 | 56.04 | $25.45 | 9200 |
| 2023-02-28 | 61.62 | $25.70 | 46200 |
| 2023-02-27 | 58.48 | $25.50 | 24600 |
| 2023-02-24 | 54.20 | $25.26 | 19600 |
| 2023-02-23 | 54.20 | $25.26 | 11300 |
| 2023-02-22 | 53.66 | $25.23 | 16909 |
| 2023-02-21 | 50.33 | $25.05 | 45500 |
| 2023-02-17 | 53.80 | $25.22 | 15039 |
| 2023-02-16 | 51.56 | $25.10 | 28648 |
| 2023-02-15 | 56.08 | $25.31 | 25120 |
| 2023-02-14 | 58.88 | $25.43 | 8615 |
| 2023-02-13 | 57.54 | $25.35 | 7500 |
| 2023-02-10 | 57.54 | $25.35 | 8400 |
| 2023-02-09 | 55.57 | $25.23 | 14848 |
| 2023-02-08 | 55.24 | $25.21 | 17710 |
| 2023-02-07 | 55.24 | $25.21 | 15300 |
| 2023-02-06 | 55.43 | $25.22 | 23523 |
| 2023-02-03 | 59.59 | $25.44 | 40900 |
| 2023-02-02 | 59.59 | $25.44 | 20803 |
| 2023-02-01 | 56.80 | $25.23 | 18000 |
| 2023-01-31 | 58.44 | $25.32 | 55725 |
| 2023-01-30 | 54.55 | $25.04 | 44327 |
| 2023-01-27 | 51.96 | $24.87 | 34600 |
| 2023-01-26 | 53.49 | $24.96 | 41900 |
| 2023-01-25 | 51.37 | $24.82 | 31837 |
| 2023-01-24 | 54.22 | $24.99 | 22600 |
| 2023-01-23 | 56.32 | $25.11 | 33600 |
| 2023-01-20 | 55.78 | $25.07 | 36400 |
| 2023-01-19 | 53.30 | $24.89 | 26200 |
| 2023-01-18 | 56.30 | $25.07 | 38026 |
| 2023-01-17 | 52.95 | $24.83 | 37440 |
| 2023-01-13 | 51.78 | $24.75 | 19927 |
| 2023-01-12 | 52.71 | $24.81 | 39500 |
| 2023-01-11 | 52.02 | $24.76 | 17900 |
| 2023-01-10 | 52.61 | $24.80 | 14000 |
| 2023-01-09 | 51.18 | $24.69 | 23500 |
| 2023-01-06 | 49.07 | $24.53 | 23320 |
| 2023-01-05 | 52.01 | $24.75 | 13002 |
| 2023-01-04 | 51.76 | $24.73 | 13432 |
| 2023-01-03 | 49.90 | $24.58 | 19100 |
| 2022-12-30 | 42.15 | $24.03 | 59842 |
| 2022-12-29 | 43.19 | $24.12 | 25425 |
| 2022-12-28 | 41.83 | $24.03 | 22400 |
| 2022-12-27 | 43.14 | $24.15 | 22325 |
| 2022-12-23 | 45.04 | $24.32 | 19510 |
| 2022-12-22 | 43.51 | $24.21 | 20900 |
| 2022-12-21 | 48.78 | $24.66 | 29445 |
| 2022-12-20 | 41.95 | $24.20 | 27600 |
| 2022-12-19 | 47.59 | $24.63 | 17008 |
| 2022-12-16 | 42.83 | $24.35 | 34844 |
| 2022-12-15 | 43.78 | $24.42 | 24500 |
| 2022-12-14 | 53.14 | $25.01 | 15810 |
| 2022-12-13 | 54.45 | $25.08 | 13500 |
| 2022-12-12 | 50.65 | $24.85 | 38900 |
| 2022-12-09 | 49.43 | $24.78 | 14900 |
| 2022-12-08 | 49.76 | $24.80 | 21500 |
| 2022-12-07 | 51.58 | $24.91 | 35000 |
| 2022-12-06 | 51.91 | $24.93 | 26400 |
| 2022-12-05 | 51.17 | $24.88 | 24200 |
| 2022-12-02 | 51.93 | $24.93 | 22130 |
| 2022-12-01 | 52.67 | $24.98 | 20623 |
| 2022-11-30 | 53.54 | $25.04 | 69201 |
| 2022-11-29 | 51.64 | $24.89 | 25607 |
| 2022-11-28 | 54.02 | $25.06 | 33900 |
| 2022-11-25 | 53.54 | $25.02 | 10945 |
| 2022-11-23 | 51.76 | $24.87 | 8300 |
| 2022-11-22 | 53.99 | $25.04 | 17400 |
| 2022-11-21 | 48.52 | $24.60 | 15100 |
| 2022-11-18 | 49.80 | $24.70 | 27500 |
| 2022-11-17 | 50.43 | $24.75 | 46900 |
| 2022-11-16 | 51.68 | $24.85 | 21725 |
| 2022-11-15 | 54.48 | $25.07 | 13400 |
| 2022-11-14 | 54.27 | $25.05 | 20044 |
| 2022-11-11 | 57.62 | $25.31 | 9500 |
| 2022-11-10 | 57.33 | $25.28 | 27316 |
| 2022-11-09 | 48.69 | $24.50 | 32345 |
| 2022-11-08 | 48.18 | $24.46 | 16146 |
| 2022-11-07 | 47.17 | $24.38 | 18339 |
| 2022-11-04 | 46.69 | $24.34 | 31016 |
| 2022-11-03 | 43.71 | $24.10 | 22949 |
| 2022-11-02 | 49.26 | $24.61 | 22300 |
| 2022-11-01 | 47.52 | $24.47 | 28334 |
| 2022-10-31 | 47.03 | $24.43 | 40140 |
| 2022-10-28 | 44.82 | $24.25 | 17900 |
| 2022-10-27 | 42.54 | $24.07 | 26300 |
| 2022-10-26 | 45.94 | $24.41 | 24700 |
| 2022-10-25 | 43.94 | $24.25 | 22007 |
| 2022-10-24 | 40.95 | $24.02 | 24700 |
| 2022-10-21 | 31.96 | $23.42 | 233600 |
| 2022-10-20 | 38.23 | $24.10 | 26126 |
| 2022-10-19 | 39.64 | $24.23 | 34600 |
| 2022-10-18 | 43.39 | $24.55 | 17209 |
| 2022-10-17 | 43.39 | $24.55 | 34845 |
| 2022-10-14 | 35.48 | $24.09 | 37320 |
| 2022-10-13 | 41.74 | $24.61 | 31802 |
| 2022-10-12 | 40.00 | $24.52 | 13900 |
| 2022-10-11 | 35.96 | $24.32 | 31200 |
| 2022-10-10 | 37.64 | $24.46 | 35240 |
| 2022-10-07 | 40.20 | $24.66 | 16345 |
| 2022-10-06 | 39.42 | $24.62 | 16200 |
| 2022-10-05 | 42.03 | $24.82 | 40700 |
| 2022-10-04 | 43.82 | $24.95 | 122600 |
| 2022-10-03 | 36.72 | $24.59 | 74100 |
| 2022-09-30 | 38.79 | $24.75 | 286436 |
| 2022-09-29 | 31.45 | $24.43 | 33837 |
| 2022-09-28 | 33.22 | $24.58 | 61628 |
| 2022-09-27 | 35.24 | $24.74 | 146146 |
| 2022-09-26 | 36.15 | $24.81 | 21208 |
| 2022-09-23 | 38.02 | $24.95 | 37100 |
| 2022-09-22 | 35.77 | $24.85 | 38800 |
| 2022-09-21 | 38.42 | $25.05 | 26106 |
| 2022-09-20 | 40.26 | $25.18 | 18200 |
| 2022-09-19 | 41.13 | $25.24 | 13700 |
| 2022-09-16 | 43.04 | $25.37 | 26240 |
| 2022-09-15 | 50.37 | $25.80 | 36415 |
| 2022-09-14 | 52.34 | $25.90 | 11400 |
| 2022-09-13 | 51.98 | $25.88 | 8549 |
| 2022-09-12 | 53.11 | $25.94 | 11800 |
| 2022-09-09 | 48.68 | $25.69 | 11840 |
| 2022-09-08 | 48.86 | $25.70 | 5100 |
| 2022-09-07 | 49.20 | $25.72 | 9200 |
| 2022-09-06 | 48.86 | $25.70 | 7435 |
| 2022-09-02 | 47.21 | $25.60 | 11400 |
| 2022-09-01 | 51.65 | $25.88 | 6000 |
| 2022-08-31 | 49.22 | $25.73 | 35800 |
| 2022-08-30 | 47.89 | $25.65 | 7506 |
| 2022-08-29 | 48.49 | $25.69 | 11634 |
| 2022-08-26 | 47.87 | $25.65 | 8100 |
| 2022-08-25 | 45.53 | $25.50 | 6823 |
| 2022-08-24 | 43.09 | $25.35 | 9800 |
| 2022-08-23 | 41.10 | $25.23 | 61800 |
| 2022-08-22 | 42.64 | $25.36 | 14700 |
| 2022-08-19 | 45.91 | $25.62 | 9300 |
| 2022-08-18 | 48.35 | $25.80 | 11100 |
| 2022-08-17 | 46.39 | $25.67 | 13000 |
| 2022-08-16 | 50.89 | $25.99 | 20014 |
| 2022-08-15 | 51.79 | $26.05 | 17945 |
| 2022-08-12 | 52.67 | $26.11 | 5300 |
| 2022-08-11 | 51.89 | $26.05 | 6800 |
| 2022-08-10 | 51.26 | $26.00 | 23400 |
| 2022-08-09 | 48.69 | $25.80 | 16300 |
| 2022-08-08 | 52.64 | $26.10 | 12500 |
| 2022-08-05 | 54.17 | $26.21 | 9700 |
| 2022-08-04 | 56.89 | $26.40 | 38236 |
| 2022-08-03 | 51.27 | $25.94 | 30100 |
| 2022-08-02 | 61.94 | $26.58 | 14900 |
| 2022-08-01 | 61.94 | $26.58 | 27700 |
| 2022-07-29 | 64.00 | $26.69 | 48306 |
| 2022-07-28 | 57.66 | $26.17 | 16300 |
| 2022-07-27 | 54.44 | $25.95 | 8146 |
| 2022-07-26 | 54.44 | $25.95 | 4500 |
| 2022-07-25 | 58.07 | $26.15 | 11120 |
| 2022-07-22 | 56.56 | $26.04 | 7631 |
| 2022-07-21 | 58.37 | $26.14 | 11220 |
| 2022-07-20 | 54.02 | $25.83 | 17700 |
| 2022-07-19 | 46.47 | $25.39 | 14803 |
| 2022-07-18 | 45.89 | $25.36 | 18900 |
| 2022-07-15 | 47.18 | $25.44 | 5924 |
| 2022-07-14 | 47.49 | $25.46 | 6400 |
| 2022-07-13 | 49.54 | $25.59 | 8200 |
| 2022-07-12 | 47.56 | $25.47 | 8300 |
| 2022-07-11 | 48.01 | $25.50 | 12500 |
| 2022-07-08 | 50.26 | $25.65 | 11000 |
| 2022-07-07 | 49.35 | $25.59 | 6700 |
| 2022-07-06 | 46.11 | $25.38 | 14200 |
| 2022-07-05 | 50.02 | $25.65 | 24137 |
| 2022-07-01 | 50.02 | $25.65 | 11700 |
| 2022-06-30 | 49.88 | $25.64 | 109300 |
| 2022-06-29 | 44.64 | $25.29 | 12200 |
| 2022-06-28 | 47.33 | $25.49 | 16806 |
| 2022-06-27 | 47.18 | $25.48 | 13442 |
| 2022-06-24 | 48.09 | $25.55 | 11203 |
| 2022-06-23 | 47.40 | $25.50 | 69945 |
| 2022-06-22 | 47.40 | $25.50 | 12300 |
| 2022-06-21 | 47.40 | $25.50 | 14120 |
| 2022-06-17 | 44.20 | $25.25 | 23006 |
| 2022-06-16 | 47.37 | $25.54 | 8600 |
| 2022-06-15 | 51.49 | $25.88 | 25813 |
| 2022-06-14 | 44.48 | $25.36 | 17300 |
| 2022-06-13 | 44.83 | $25.39 | 40300 |
| 2022-06-10 | 44.83 | $25.39 | 36500 |
| 2022-06-09 | 46.05 | $25.50 | 26011 |
| 2022-06-08 | 47.16 | $25.60 | 5405 |
| 2022-06-07 | 48.15 | $25.69 | 17300 |
| 2022-06-06 | 45.37 | $25.46 | 16200 |
| 2022-06-03 | 44.63 | $25.40 | 43031 |
| 2022-06-02 | 47.90 | $25.72 | 39100 |
| 2022-06-01 | 52.71 | $26.14 | 7328 |
| 2022-05-31 | 54.83 | $26.31 | 85647 |
| 2022-05-27 | 54.63 | $26.29 | 32200 |
| 2022-05-26 | 56.45 | $26.44 | 18038 |
| 2022-05-25 | 53.41 | $26.13 | 13800 |
| 2022-05-24 | 48.44 | $25.68 | 12300 |
| 2022-05-23 | 45.50 | $25.44 | 14000 |
| 2022-05-20 | 48.81 | $25.74 | 9000 |
| 2022-05-19 | 45.55 | $25.48 | 6000 |
| 2022-05-18 | 42.76 | $25.27 | 22600 |
| 2022-05-17 | 42.76 | $25.27 | 19600 |
| 2022-05-16 | 43.14 | $25.31 | 84100 |
| 2022-05-13 | 32.25 | $24.55 | 58533 |
| 2022-05-12 | 39.42 | $25.31 | 48218 |
| 2022-05-11 | 40.20 | $25.38 | 21500 |
| 2022-05-10 | 36.62 | $25.17 | 21300 |
| 2022-05-09 | 38.61 | $25.36 | 11846 |
| 2022-05-06 | 41.66 | $25.63 | 18929 |
| 2022-05-05 | 43.99 | $25.82 | 60105 |
| 2022-05-04 | 45.64 | $25.95 | 9300 |
| 2022-05-03 | 45.19 | $25.92 | 22618 |
| 2022-05-02 | 47.31 | $26.09 | 8200 |
| 2022-04-29 | 52.70 | $26.48 | 75500 |
| 2022-04-28 | 54.20 | $26.58 | 23600 |
| 2022-04-27 | 40.49 | $25.73 | 13745 |
| 2022-04-26 | 42.93 | $25.90 | 14907 |
| 2022-04-25 | 42.35 | $25.87 | 12512 |
| 2022-04-22 | 41.98 | $25.85 | 7400 |
| 2022-04-21 | 41.25 | $25.81 | 23428 |
| 2022-04-20 | 43.31 | $25.97 | 19400 |
| 2022-04-19 | 44.10 | $26.03 | 8900 |
| 2022-04-18 | 43.77 | $26.01 | 36300 |
| 2022-04-14 | 47.70 | $26.31 | 149500 |
| 2022-04-13 | 43.18 | $26.03 | 18200 |
| 2022-04-12 | 46.45 | $26.27 | 32116 |
| 2022-04-11 | 43.40 | $26.09 | 24700 |
| 2022-04-08 | 43.79 | $26.12 | 11945 |
| 2022-04-07 | 46.33 | $26.31 | 13915 |
| 2022-04-06 | 42.50 | $26.08 | 19500 |
| 2022-04-05 | 45.73 | $26.32 | 14049 |
| 2022-04-04 | 45.87 | $26.33 | 44100 |
| 2022-04-01 | 43.94 | $26.21 | 11923 |
| 2022-03-31 | 44.96 | $26.29 | 93932 |
| 2022-03-30 | 43.24 | $26.18 | 12737 |
| 2022-03-29 | 43.09 | $26.17 | 16500 |
| 2022-03-28 | 40.97 | $26.03 | 25610 |
| 2022-03-25 | 40.06 | $25.97 | 75332 |
| 2022-03-24 | 45.87 | $26.49 | 6217 |
| 2022-03-23 | 46.99 | $26.58 | 9900 |
| 2022-03-22 | 51.22 | $26.90 | 26229 |
| 2022-03-21 | 49.33 | $26.76 | 8300 |
| 2022-03-18 | 49.59 | $26.78 | 19029 |
| 2022-03-17 | 44.56 | $26.42 | 12512 |
| 2022-03-16 | 38.04 | $26.02 | 28339 |
| 2022-03-15 | 41.78 | $26.34 | 8322 |
| 2022-03-14 | 43.55 | $26.48 | 33629 |
| 2022-03-11 | 47.99 | $26.80 | 11603 |
| 2022-03-10 | 50.59 | $26.97 | 8336 |
| 2022-03-09 | 49.36 | $26.89 | 6840 |
| 2022-03-08 | 48.60 | $26.84 | 18012 |
| 2022-03-07 | 44.33 | $26.57 | 19500 |
| 2022-03-04 | 49.87 | $26.95 | 17105 |
| 2022-03-03 | 52.50 | $27.11 | 8500 |
| 2022-03-02 | 53.33 | $27.16 | 10541 |
| 2022-03-01 | 50.65 | $26.98 | 11400 |
| 2022-02-28 | 48.95 | $26.87 | 16500 |
| 2022-02-25 | 51.08 | $27.01 | 7049 |
| 2022-02-24 | 47.85 | $26.80 | 22636 |
| 2022-02-23 | 48.43 | $26.84 | 23847 |
| 2022-02-22 | 44.78 | $26.61 | 11803 |
| 2022-02-18 | 46.83 | $26.76 | 17200 |
| 2022-02-17 | 43.38 | $26.55 | 17646 |
| 2022-02-16 | 38.90 | $26.30 | 16414 |
| 2022-02-15 | 36.61 | $26.18 | 15641 |
| 2022-02-14 | 33.45 | $26.02 | 29100 |
| 2022-02-11 | 33.75 | $26.05 | 52647 |
| 2022-02-10 | 34.43 | $26.12 | 651300 |
| 2022-02-09 | 35.81 | $26.26 | 40412 |
| 2022-02-08 | 32.31 | $26.07 | 36546 |
| 2022-02-07 | 34.57 | $26.31 | 15600 |
| 2022-02-04 | 35.06 | $26.36 | 23914 |
| 2022-02-03 | 37.34 | $26.59 | 22300 |
| 2022-02-02 | 43.30 | $27.10 | 35600 |
| 2022-02-01 | 46.03 | $27.30 | 5500 |
| 2022-01-31 | 45.04 | $27.24 | 42918 |
| 2022-01-28 | 35.50 | $26.73 | 18100 |
| 2022-01-27 | 35.73 | $26.75 | 27424 |
| 2022-01-26 | 41.96 | $27.23 | 47238 |
| 2022-01-25 | 44.25 | $27.38 | 20100 |
| 2022-01-24 | 49.37 | $27.68 | 58236 |
| 2022-01-21 | 46.63 | $27.54 | 11900 |
| 2022-01-20 | 45.02 | $27.46 | 11036 |
| 2022-01-19 | 47.58 | $27.61 | 11600 |
| 2022-01-18 | 49.18 | $27.70 | 18333 |
| 2022-01-14 | 52.93 | $27.90 | 7800 |
| 2022-01-13 | 52.06 | $27.85 | 9500 |
| 2022-01-12 | 50.32 | $27.75 | 9800 |
| 2022-01-11 | 54.05 | $27.95 | 34926 |
| 2022-01-10 | 49.23 | $27.68 | 23410 |
| 2022-01-07 | 47.68 | $27.60 | 19301 |
| 2022-01-06 | 48.03 | $27.62 | 19202 |
| 2022-01-05 | 43.53 | $27.39 | 16000 |
| 2022-01-04 | 46.35 | $27.56 | 6600 |
| 2022-01-03 | 49.00 | $27.71 | 10000 |
| 2021-12-31 | 49.54 | $27.74 | 50036 |
| 2021-12-30 | 44.93 | $27.50 | 9400 |
| 2021-12-29 | 42.87 | $27.40 | 7439 |
| 2021-12-28 | 43.65 | $27.45 | 13909 |
| 2021-12-27 | 43.65 | $27.45 | 7239 |
| 2021-12-23 | 46.38 | $27.63 | 935500 |
| 2021-12-22 | 45.84 | $27.60 | 12700 |
| 2021-12-21 | 47.50 | $27.71 | 130709 |
| 2021-12-20 | 42.86 | $27.45 | 25115 |
| 2021-12-17 | 42.31 | $27.42 | 15000 |
| 2021-12-16 | 47.44 | $27.77 | 15400 |
| 2021-12-15 | 48.24 | $27.82 | 14000 |
| 2021-12-14 | 47.74 | $27.79 | 16919 |
| 2021-12-13 | 49.72 | $27.92 | 7400 |
| 2021-12-10 | 52.58 | $28.10 | 9247 |
| 2021-12-09 | 50.15 | $27.94 | 9400 |
| 2021-12-08 | 54.63 | $28.21 | 12300 |
| 2021-12-07 | 54.63 | $28.21 | 26700 |
| 2021-12-06 | 47.96 | $27.78 | 13021 |
| 2021-12-03 | 47.96 | $27.78 | 27307 |
| 2021-12-02 | 50.94 | $27.97 | 12618 |
| 2021-12-01 | 47.86 | $27.78 | 13248 |
| 2021-11-30 | 44.91 | $27.61 | 27544 |
| 2021-11-29 | 53.53 | $28.12 | 8835 |
| 2021-11-26 | 45.32 | $27.70 | 4541 |
| 2021-11-24 | 51.49 | $28.00 | 10800 |
| 2021-11-23 | 50.20 | $27.94 | 30400 |
| 2021-11-22 | 47.33 | $27.81 | 13400 |
| 2021-11-19 | 48.98 | $27.89 | 7800 |
| 2021-11-18 | 45.11 | $27.72 | 11500 |
| 2021-11-17 | 49.52 | $27.93 | 18200 |
| 2021-11-16 | 45.41 | $27.76 | 9317 |
| 2021-11-15 | 41.70 | $27.62 | 5600 |
| 2021-11-12 | 43.09 | $27.69 | 5800 |
| 2021-11-11 | 46.92 | $27.87 | 17900 |
| 2021-11-10 | 43.76 | $27.75 | 7745 |
| 2021-11-09 | 50.96 | $28.05 | 11100 |
| 2021-11-08 | 49.65 | $28.00 | 11600 |
| 2021-11-05 | 49.65 | $28.00 | 27500 |
| 2021-11-04 | 48.91 | $27.97 | 16338 |
| 2021-11-03 | 50.32 | $28.03 | 7910 |
| 2021-11-02 | 52.22 | $28.11 | 9200 |
| 2021-11-01 | 51.57 | $28.08 | 13300 |
| 2021-10-29 | 52.47 | $28.12 | 42700 |
| 2021-10-28 | 47.90 | $27.91 | 25300 |
| 2021-10-27 | 50.78 | $28.04 | 13716 |
| 2021-10-26 | 52.62 | $28.12 | 9700 |
| 2021-10-25 | 51.79 | $28.08 | 1800 |
| 2021-10-22 | 48.80 | $27.94 | 7200 |
| 2021-10-21 | 51.62 | $28.07 | 5300 |
| 2021-10-20 | 50.36 | $28.01 | 19833 |
| 2021-10-19 | 49.74 | $27.98 | 15100 |
| 2021-10-18 | 50.75 | $28.03 | 8700 |
| 2021-10-15 | 50.17 | $28.00 | 6615 |
| 2021-10-14 | 52.50 | $28.12 | 11700 |
| 2021-10-13 | 45.26 | $27.76 | 21126 |
| 2021-10-12 | 43.44 | $27.68 | 12045 |
| 2021-10-11 | 40.39 | $27.55 | 5400 |
| 2021-10-08 | 38.94 | $27.49 | 9526 |
| 2021-10-07 | 39.09 | $27.50 | 5900 |
| 2021-10-06 | 39.52 | $27.53 | 16400 |
| 2021-10-05 | 40.09 | $27.57 | 20526 |
| 2021-10-04 | 40.36 | $27.59 | 21000 |
| 2021-10-01 | 46.73 | $28.01 | 8400 |
| 2021-09-30 | 48.65 | $28.12 | 29900 |
| 2021-09-29 | 44.53 | $27.91 | 14307 |
| 2021-09-28 | 39.96 | $27.70 | 21000 |
| 2021-09-27 | 41.67 | $27.81 | 11900 |
| 2021-09-24 | 42.94 | $27.89 | 4917 |
| 2021-09-23 | 43.57 | $27.93 | 11500 |
| 2021-09-22 | 46.48 | $28.11 | 18000 |
| 2021-09-21 | 35.84 | $27.64 | 15904 |
| 2021-09-20 | 36.42 | $27.68 | 16900 |
| 2021-09-17 | 38.20 | $27.80 | 21036 |
| 2021-09-16 | 43.99 | $28.14 | 32000 |
| 2021-09-15 | 50.63 | $28.45 | 11000 |
| 2021-09-14 | 53.08 | $28.55 | 6500 |
| 2021-09-13 | 54.08 | $28.59 | 4000 |
| 2021-09-10 | 52.82 | $28.53 | 13100 |
| 2021-09-09 | 51.77 | $28.48 | 21728 |
| 2021-09-08 | 52.89 | $28.53 | 11500 |
| 2021-09-07 | 53.32 | $28.55 | 8719 |
| 2021-09-03 | 55.28 | $28.64 | 6246 |
| 2021-09-02 | 54.93 | $28.62 | 13335 |
| 2021-09-01 | 54.76 | $28.61 | 18134 |
| 2021-08-31 | 50.19 | $28.35 | 92927 |
| 2021-08-30 | 54.85 | $28.58 | 15301 |
| 2021-08-27 | 55.70 | $28.62 | 24600 |
| 2021-08-26 | 52.16 | $28.42 | 7021 |
| 2021-08-25 | 56.45 | $28.62 | 11914 |
| 2021-08-24 | 56.45 | $28.62 | 21200 |
| 2021-08-23 | 54.24 | $28.49 | 15100 |
| 2021-08-20 | 57.21 | $28.63 | 15933 |
| 2021-08-19 | 52.25 | $28.35 | 11225 |
| 2021-08-18 | 54.39 | $28.45 | 7100 |
| 2021-08-17 | 53.67 | $28.41 | 4937 |
| 2021-08-16 | 58.26 | $28.62 | 18800 |
| 2021-08-13 | 55.32 | $28.45 | 15000 |
| 2021-08-12 | 50.44 | $28.20 | 7000 |
| 2021-08-11 | 48.96 | $28.13 | 9918 |
| 2021-08-10 | 49.16 | $28.14 | 50431 |
| 2021-08-09 | 59.81 | $28.60 | 13628 |
| 2021-08-06 | 63.21 | $28.72 | 20200 |
| 2021-08-05 | 62.54 | $28.68 | 20726 |
| 2021-08-04 | 57.34 | $28.40 | 12609 |
| 2021-08-03 | 56.52 | $28.36 | 13300 |
| 2021-08-02 | 56.78 | $28.37 | 15200 |
| 2021-07-30 | 52.67 | $28.17 | 23247 |
| 2021-07-29 | 54.65 | $28.25 | 10000 |
| 2021-07-28 | 49.47 | $28.02 | 6037 |
| 2021-07-27 | 57.31 | $28.31 | 8300 |
| 2021-07-26 | 57.61 | $28.32 | 9900 |
| 2021-07-23 | 59.07 | $28.37 | 19000 |
| 2021-07-22 | 55.87 | $28.22 | 7335 |
| 2021-07-21 | 56.71 | $28.25 | 16400 |
| 2021-07-20 | 51.64 | $28.03 | 18900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.72
2026-07-17
Close Price
$24.45
Vol: 56300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -50.72 | $24.45 | 56300 |
| 2026-07-16 | -63.77 | $24.36 | 15500 |
| 2026-07-15 | -62.32 | $24.37 | 47238 |
| 2026-07-14 | -76.81 | $24.27 | 29400 |
| 2026-07-13 | -81.91 | $24.28 | 17700 |
| 2026-07-10 | -74.47 | $24.35 | 17300 |
| 2026-07-09 | -71.28 | $24.38 | 41331 |
| 2026-07-08 | -80.81 | $24.30 | 66500 |
| 2026-07-07 | -68.69 | $24.42 | 16000 |
| 2026-07-06 | -68.69 | $24.42 | 23136 |
| 2026-07-02 | -75.76 | $24.35 | 46335 |
| 2026-07-01 | -83.84 | $24.27 | 43000 |
| 2026-06-30 | -96.97 | $24.14 | 339100 |
| 2026-06-29 | -87.37 | $24.27 | 30000 |
| 2026-06-26 | -100.00 | $24.20 | 25408 |
| 2026-06-25 | -96.39 | $24.38 | 35000 |
| 2026-06-24 | -96.30 | $24.40 | 39545 |
| 2026-06-23 | -93.85 | $24.57 | 20700 |
| 2026-06-22 | -86.15 | $24.62 | 29839 |
| 2026-06-18 | -66.15 | $24.75 | 16249 |
| 2026-06-17 | -73.85 | $24.70 | 16844 |
| 2026-06-16 | -78.46 | $24.67 | 14434 |
| 2026-06-15 | -83.08 | $24.64 | 17900 |
| 2026-06-12 | -34.21 | $25.05 | 18854 |
| 2026-06-11 | -61.54 | $24.95 | 6344 |
| 2026-06-10 | -76.92 | $24.89 | 22413 |
| 2026-06-09 | -51.28 | $24.99 | 24900 |
| 2026-06-08 | -46.15 | $25.01 | 24623 |
| 2026-06-05 | -82.05 | $24.87 | 16600 |
| 2026-06-04 | -56.41 | $24.97 | 16600 |
| 2026-06-03 | -74.36 | $24.90 | 11819 |
| 2026-06-02 | -51.28 | $24.99 | 20785 |
| 2026-06-01 | -51.28 | $24.99 | 15300 |
| 2026-05-29 | -71.79 | $24.91 | 49700 |
| 2026-05-28 | -17.95 | $25.12 | 13511 |
| 2026-05-27 | -23.08 | $25.10 | 10246 |
| 2026-05-26 | -35.90 | $25.05 | 14200 |
| 2026-05-22 | -30.77 | $25.07 | 9100 |
| 2026-05-21 | -35.90 | $25.05 | 12700 |
| 2026-05-20 | -52.50 | $24.99 | 10600 |
| 2026-05-19 | -87.50 | $24.85 | 25005 |
| 2026-05-18 | -100.00 | $24.82 | 30421 |
| 2026-05-15 | -94.12 | $24.88 | 26000 |
| 2026-05-14 | -11.43 | $25.16 | 7624 |
| 2026-05-13 | -22.86 | $25.12 | 13906 |
| 2026-05-12 | -17.14 | $25.14 | 11671 |
| 2026-05-11 | -25.00 | $25.09 | 21900 |
| 2026-05-08 | -43.18 | $25.01 | 47616 |
| 2026-05-07 | -47.06 | $24.96 | 15700 |
| 2026-05-06 | -23.53 | $25.08 | 27851 |
| 2026-05-05 | -18.18 | $25.08 | 10500 |
| 2026-05-04 | -20.00 | $25.06 | 26700 |
| 2026-05-01 | -41.43 | $24.91 | 22863 |
| 2026-04-30 | -31.65 | $24.95 | 25500 |
| 2026-04-29 | -29.41 | $24.95 | 10200 |
| 2026-04-28 | -15.15 | $25.05 | 13916 |
| 2026-04-27 | -10.10 | $25.10 | 6400 |
| 2026-04-24 | -5.05 | $25.15 | 7600 |
| 2026-04-23 | -7.00 | $25.13 | 69700 |
| 2026-04-22 | 0.00 | $25.08 | 21212 |
| 2026-04-21 | -12.94 | $24.94 | 23247 |
| 2026-04-20 | -7.06 | $24.99 | 12936 |
| 2026-04-17 | -1.23 | $25.00 | 23228 |
| 2026-04-16 | -10.00 | $24.92 | 7700 |
| 2026-04-15 | -1.25 | $24.99 | 16600 |
| 2026-04-14 | -8.75 | $24.93 | 15100 |
| 2026-04-13 | -28.72 | $24.87 | 10629 |
| 2026-04-10 | -40.00 | $24.83 | 8900 |
| 2026-04-09 | -46.30 | $24.78 | 5700 |
| 2026-04-08 | -41.74 | $24.87 | 18763 |
| 2026-04-07 | -62.61 | $24.63 | 15523 |
| 2026-04-06 | -66.09 | $24.59 | 21900 |
| 2026-04-02 | -73.04 | $24.51 | 27006 |
| 2026-04-01 | -80.87 | $24.42 | 21944 |
| 2026-03-31 | -99.13 | $24.21 | 263400 |
| 2026-03-30 | -88.89 | $24.33 | 23000 |
| 2026-03-27 | -87.50 | $24.35 | 15803 |
| 2026-03-26 | -100.00 | $24.20 | 32225 |
| 2026-03-25 | -94.12 | $24.60 | 16548 |
| 2026-03-24 | -87.06 | $24.66 | 14600 |
| 2026-03-23 | -62.35 | $24.87 | 19600 |
| 2026-03-20 | -94.12 | $24.60 | 22534 |
| 2026-03-19 | -66.25 | $24.87 | 32806 |
| 2026-03-18 | -96.25 | $24.63 | 19800 |
| 2026-03-17 | -93.33 | $24.70 | 25700 |
| 2026-03-16 | -76.00 | $25.02 | 16900 |
| 2026-03-13 | -88.89 | $25.00 | 13531 |
| 2026-03-12 | -62.22 | $25.12 | 13818 |
| 2026-03-11 | -53.33 | $25.16 | 11100 |
| 2026-03-10 | -53.33 | $25.16 | 7800 |
| 2026-03-09 | -55.56 | $25.15 | 16330 |
| 2026-03-06 | -64.44 | $25.11 | 8599 |
| 2026-03-05 | -42.22 | $25.21 | 8428 |
| 2026-03-04 | -33.33 | $25.25 | 8038 |
| 2026-03-03 | -26.67 | $25.28 | 14892 |
| 2026-03-02 | -33.33 | $25.25 | 30900 |
| 2026-02-27 | -54.76 | $25.14 | 176400 |
| 2026-02-26 | -54.76 | $25.14 | 11600 |
| 2026-02-25 | -61.90 | $25.11 | 14900 |
| 2026-02-24 | -64.29 | $25.10 | 12521 |
| 2026-02-23 | -57.14 | $25.13 | 20020 |
| 2026-02-20 | -46.81 | $25.15 | 11500 |
| 2026-02-19 | -53.19 | $25.12 | 12600 |
| 2026-02-18 | -34.62 | $25.19 | 10300 |
| 2026-02-17 | -33.33 | $25.19 | 21200 |
| 2026-02-13 | -50.00 | $25.10 | 10500 |
| 2026-02-12 | -38.98 | $25.14 | 18900 |
| 2026-02-11 | -36.07 | $25.15 | 14915 |
| 2026-02-10 | -36.07 | $25.15 | 8400 |
| 2026-02-09 | -56.45 | $25.02 | 13606 |
| 2026-02-06 | -37.10 | $25.14 | 11810 |
| 2026-02-05 | -33.87 | $25.16 | 12525 |
| 2026-02-04 | -31.82 | $25.16 | 7531 |
| 2026-02-03 | -28.79 | $25.18 | 8731 |
| 2026-02-02 | -31.82 | $25.16 | 37100 |
| 2026-01-30 | -43.94 | $25.08 | 24647 |
| 2026-01-29 | -22.00 | $25.07 | 20100 |
| 2026-01-28 | -34.62 | $25.00 | 19841 |
| 2026-01-27 | -30.19 | $25.02 | 15341 |
| 2026-01-26 | -32.08 | $25.01 | 18704 |
| 2026-01-23 | -18.87 | $25.08 | 18100 |
| 2026-01-22 | -15.09 | $25.10 | 24400 |
| 2026-01-21 | -17.14 | $24.94 | 16600 |
| 2026-01-20 | -14.29 | $24.95 | 13500 |
| 2026-01-16 | 0.00 | $24.99 | 23600 |
| 2026-01-15 | 0.00 | $24.91 | 24700 |
| 2026-01-14 | -3.70 | $24.89 | 21818 |
| 2026-01-13 | -40.48 | $24.88 | 16300 |
| 2026-01-12 | -48.08 | $24.90 | 14100 |
| 2026-01-09 | -71.15 | $24.78 | 22700 |
| 2026-01-08 | -59.62 | $24.84 | 12600 |
| 2026-01-07 | -84.62 | $24.71 | 22000 |
| 2026-01-06 | -51.92 | $24.88 | 22537 |
| 2026-01-05 | -59.62 | $24.84 | 25800 |
| 2026-01-02 | -76.92 | $24.75 | 12533 |
| 2025-12-31 | -84.62 | $24.71 | 82000 |
| 2025-12-30 | -73.08 | $24.77 | 25330 |
| 2025-12-29 | -80.77 | $24.73 | 24806 |
| 2025-12-26 | -88.46 | $24.69 | 21200 |
| 2025-12-24 | -92.31 | $24.67 | 18900 |
| 2025-12-23 | -84.62 | $24.71 | 17800 |
| 2025-12-22 | -78.85 | $24.74 | 24700 |
| 2025-12-19 | -86.54 | $24.70 | 25800 |
| 2025-12-18 | -78.85 | $24.74 | 26300 |
| 2025-12-17 | -92.31 | $24.67 | 35200 |
| 2025-12-16 | -94.12 | $24.67 | 47038 |
| 2025-12-15 | -48.00 | $25.03 | 15545 |
| 2025-12-12 | -52.00 | $25.02 | 15714 |
| 2025-12-11 | 0.00 | $25.15 | 18800 |
| 2025-12-10 | -52.00 | $25.02 | 27803 |
| 2025-12-09 | -28.00 | $25.08 | 12200 |
| 2025-12-08 | -36.00 | $25.06 | 7100 |
| 2025-12-05 | -48.00 | $25.03 | 21400 |
| 2025-12-04 | -52.00 | $25.02 | 32800 |
| 2025-12-03 | -39.29 | $25.04 | 25238 |
| 2025-12-02 | -13.04 | $25.07 | 13600 |
| 2025-12-01 | -30.43 | $25.03 | 31944 |
| 2025-11-28 | -78.26 | $24.92 | 55300 |
| 2025-11-26 | -60.87 | $24.96 | 25719 |
| 2025-11-25 | -65.22 | $24.95 | 15800 |
| 2025-11-24 | -52.17 | $24.98 | 16441 |
| 2025-11-21 | -43.48 | $25.00 | 15100 |
| 2025-11-20 | -40.91 | $25.00 | 30200 |
| 2025-11-19 | -9.09 | $25.07 | 18139 |
| 2025-11-18 | -36.36 | $25.01 | 17704 |
| 2025-11-17 | -36.36 | $25.01 | 14700 |
| 2025-11-14 | -33.33 | $25.01 | 15904 |
| 2025-11-13 | -14.29 | $25.05 | 14600 |
| 2025-11-12 | -47.62 | $24.98 | 8700 |
| 2025-11-11 | -26.09 | $25.02 | 2700 |
| 2025-11-10 | -34.78 | $25.00 | 10600 |
| 2025-11-07 | -22.73 | $25.02 | 10609 |
| 2025-11-06 | -34.78 | $25.00 | 14903 |
| 2025-11-05 | -45.16 | $25.02 | 18218 |
| 2025-11-04 | -80.65 | $24.91 | 11800 |
| 2025-11-03 | -70.97 | $24.94 | 18614 |
| 2025-10-31 | -77.42 | $24.92 | 42600 |
| 2025-10-30 | -80.65 | $24.91 | 15400 |
| 2025-10-29 | -51.61 | $25.00 | 12533 |
| 2025-10-28 | -69.44 | $24.91 | 11000 |
| 2025-10-27 | -53.85 | $24.95 | 10738 |
| 2025-10-24 | -35.90 | $25.02 | 11511 |
| 2025-10-23 | -66.67 | $24.90 | 22125 |
| 2025-10-22 | -53.85 | $24.95 | 18900 |
| 2025-10-21 | -28.21 | $25.05 | 14611 |
| 2025-10-20 | -28.21 | $25.05 | 18405 |
| 2025-10-17 | -66.67 | $24.90 | 10216 |
| 2025-10-16 | -69.23 | $24.89 | 18600 |
| 2025-10-15 | -71.79 | $24.88 | 24342 |
| 2025-10-14 | -71.79 | $24.88 | 19212 |
| 2025-10-13 | -39.02 | $25.00 | 9503 |
| 2025-10-10 | -74.00 | $24.88 | 18871 |
| 2025-10-09 | -48.00 | $25.01 | 71627 |
| 2025-10-08 | -68.00 | $24.91 | 14700 |
| 2025-10-07 | -32.00 | $25.09 | 20214 |
| 2025-10-06 | -32.00 | $25.09 | 21531 |
| 2025-10-03 | -42.00 | $25.04 | 20984 |
| 2025-10-02 | -58.00 | $24.96 | 22200 |
| 2025-10-01 | -59.26 | $24.93 | 23580 |
| 2025-09-30 | -78.69 | $24.77 | 132400 |
| 2025-09-29 | -29.17 | $25.04 | 24843 |
| 2025-09-26 | -33.78 | $25.00 | 12147 |
| 2025-09-25 | -32.43 | $25.01 | 21400 |
| 2025-09-24 | -44.59 | $24.92 | 21531 |
| 2025-09-23 | -14.86 | $25.14 | 23846 |
| 2025-09-22 | -28.38 | $25.04 | 21828 |
| 2025-09-19 | -27.03 | $25.05 | 24526 |
| 2025-09-18 | -29.73 | $25.03 | 19614 |
| 2025-09-17 | -29.73 | $25.03 | 23200 |
| 2025-09-16 | -56.76 | $24.83 | 33000 |
| 2025-09-15 | -14.86 | $25.14 | 31300 |
| 2025-09-12 | 0.00 | $25.25 | 7700 |
| 2025-09-11 | -2.74 | $25.22 | 41800 |
| 2025-09-10 | -4.35 | $25.07 | 12700 |
| 2025-09-09 | 0.00 | $25.10 | 24300 |
| 2025-09-08 | -3.03 | $25.04 | 13434 |
| 2025-09-05 | -27.27 | $24.88 | 44300 |
| 2025-09-04 | -15.15 | $24.96 | 46000 |
| 2025-09-03 | -46.97 | $24.75 | 22200 |
| 2025-09-02 | -72.73 | $24.58 | 46500 |
| 2025-08-29 | -72.73 | $24.58 | 98025 |
| 2025-08-28 | -16.67 | $24.95 | 13300 |
| 2025-08-27 | -6.06 | $25.02 | 20549 |
| 2025-08-26 | -16.67 | $24.95 | 17621 |
| 2025-08-25 | -22.11 | $24.85 | 16227 |
| 2025-08-22 | -2.02 | $25.04 | 36100 |
| 2025-08-21 | -5.10 | $25.00 | 19813 |
| 2025-08-20 | -0.95 | $25.04 | 27312 |
| 2025-08-19 | 0.00 | $25.00 | 19746 |
| 2025-08-18 | -7.95 | $24.81 | 16023 |
| 2025-08-15 | -10.67 | $24.67 | 10800 |
| 2025-08-14 | -1.33 | $24.74 | 21400 |
| 2025-08-13 | -5.00 | $24.71 | 18342 |
| 2025-08-12 | -22.47 | $24.55 | 9800 |
| 2025-08-11 | -28.09 | $24.50 | 24912 |
| 2025-08-08 | -6.74 | $24.69 | 16500 |
| 2025-08-07 | -8.99 | $24.67 | 30500 |
| 2025-08-06 | -31.46 | $24.47 | 9413 |
| 2025-08-05 | -28.09 | $24.50 | 16900 |
| 2025-08-04 | -3.37 | $24.72 | 20900 |
| 2025-08-01 | -15.12 | $24.53 | 17900 |
| 2025-07-31 | -12.79 | $24.55 | 64505 |
| 2025-07-30 | -18.07 | $24.48 | 27248 |
| 2025-07-29 | -1.56 | $24.43 | 37641 |
| 2025-07-28 | -6.25 | $24.17 | 16400 |
| 2025-07-25 | -12.50 | $24.14 | 14114 |
| 2025-07-24 | -18.75 | $24.11 | 20845 |
| 2025-07-23 | -28.57 | $24.07 | 30100 |
| 2025-07-22 | -20.00 | $24.12 | 23000 |
| 2025-07-21 | -22.00 | $24.11 | 26500 |
| 2025-07-18 | -40.00 | $24.02 | 20300 |
| 2025-07-17 | -37.74 | $24.05 | 35900 |
| 2025-07-16 | -65.63 | $23.94 | 26637 |
| 2025-07-15 | -63.64 | $23.96 | 38000 |
| 2025-07-14 | -66.67 | $23.98 | 37000 |
| 2025-07-11 | -71.19 | $24.06 | 28700 |
| 2025-07-10 | -64.80 | $24.16 | 35700 |
| 2025-07-09 | -68.80 | $24.11 | 24300 |
| 2025-07-08 | -72.52 | $24.08 | 31834 |
| 2025-07-07 | -83.21 | $23.94 | 65207 |
| 2025-07-03 | -78.63 | $24.00 | 13500 |
| 2025-07-02 | -77.10 | $24.02 | 47642 |
| 2025-07-01 | -85.11 | $23.93 | 40700 |
| 2025-06-30 | -94.33 | $23.80 | 284000 |
| 2025-06-27 | -79.39 | $24.09 | 19623 |
| 2025-06-26 | -83.21 | $24.04 | 38100 |
| 2025-06-25 | -77.27 | $24.12 | 23700 |
| 2025-06-24 | -71.97 | $24.19 | 27200 |
| 2025-06-23 | -76.52 | $24.13 | 46806 |
| 2025-06-20 | -93.18 | $23.91 | 169800 |
| 2025-06-18 | -85.84 | $24.17 | 30900 |
| 2025-06-17 | -89.29 | $24.14 | 26529 |
| 2025-06-16 | -83.18 | $24.25 | 49200 |
| 2025-06-13 | -94.85 | $24.22 | 33000 |
| 2025-06-12 | -50.85 | $24.84 | 18100 |
| 2025-06-11 | -51.35 | $24.76 | 20717 |
| 2025-06-10 | -50.67 | $24.76 | 16100 |
| 2025-06-09 | -35.29 | $24.84 | 22100 |
| 2025-06-06 | -42.70 | $24.76 | 21900 |
| 2025-06-05 | -16.85 | $24.99 | 10708 |
| 2025-06-04 | -37.08 | $24.81 | 10123 |
| 2025-06-03 | -42.70 | $24.76 | 22531 |
| 2025-06-02 | -16.85 | $24.99 | 19400 |
| 2025-05-30 | -15.73 | $25.00 | 64430 |
| 2025-05-29 | -20.22 | $24.96 | 12841 |
| 2025-05-28 | -39.33 | $24.79 | 13424 |
| 2025-05-27 | -7.06 | $25.04 | 8800 |
| 2025-05-23 | -9.41 | $25.02 | 14900 |
| 2025-05-22 | -12.50 | $24.95 | 16400 |
| 2025-05-21 | -2.50 | $25.03 | 19400 |
| 2025-05-20 | -14.63 | $24.93 | 24500 |
| 2025-05-19 | -10.53 | $24.90 | 28249 |
| 2025-05-16 | -6.17 | $24.76 | 13033 |
| 2025-05-15 | -1.33 | $24.74 | 14808 |
| 2025-05-14 | -18.57 | $24.57 | 24525 |
| 2025-05-13 | -25.71 | $24.52 | 12200 |
| 2025-05-12 | -45.71 | $24.38 | 19840 |
| 2025-05-09 | -57.14 | $24.30 | 16120 |
| 2025-05-08 | -48.57 | $24.36 | 18234 |
| 2025-05-07 | -31.11 | $24.42 | 5819 |
| 2025-05-06 | -32.22 | $24.41 | 15943 |
| 2025-05-05 | -27.78 | $24.45 | 19200 |
| 2025-05-02 | -42.73 | $24.43 | 8006 |
| 2025-05-01 | -45.00 | $24.46 | 15524 |
| 2025-04-30 | -44.17 | $24.47 | 19900 |
| 2025-04-29 | -49.17 | $24.41 | 12310 |
| 2025-04-28 | -51.54 | $24.43 | 20800 |
| 2025-04-25 | -43.85 | $24.53 | 18200 |
| 2025-04-24 | -56.92 | $24.36 | 17233 |
| 2025-04-23 | -63.08 | $24.28 | 18616 |
| 2025-04-22 | -63.16 | $24.29 | 20700 |
| 2025-04-21 | -76.69 | $24.11 | 51900 |
| 2025-04-17 | -62.41 | $24.30 | 45600 |
| 2025-04-16 | -41.35 | $24.58 | 23300 |
| 2025-04-15 | -58.65 | $24.35 | 18045 |
| 2025-04-14 | -50.72 | $24.48 | 10943 |
| 2025-04-11 | -63.89 | $24.32 | 20500 |
| 2025-04-10 | -70.39 | $24.25 | 31900 |
| 2025-04-09 | -69.74 | $24.26 | 37102 |
| 2025-04-08 | -100.00 | $24.01 | 43700 |
| 2025-04-07 | -87.13 | $24.44 | 41300 |
| 2025-04-04 | -78.48 | $24.70 | 33524 |
| 2025-04-03 | -70.00 | $24.80 | 57232 |
| 2025-04-02 | -73.33 | $24.77 | 53600 |
| 2025-04-01 | -89.11 | $24.64 | 32018 |
| 2025-03-31 | -100.00 | $24.53 | 166028 |
| 2025-03-28 | -88.10 | $24.90 | 26600 |
| 2025-03-27 | -92.50 | $24.90 | 26000 |
| 2025-03-26 | -98.72 | $24.87 | 17100 |
| 2025-03-25 | -91.67 | $24.98 | 15300 |
| 2025-03-24 | -89.47 | $25.00 | 17700 |
| 2025-03-21 | -96.05 | $24.95 | 14800 |
| 2025-03-20 | -96.05 | $24.95 | 17800 |
| 2025-03-19 | -98.68 | $24.93 | 34739 |
| 2025-03-18 | -94.12 | $25.04 | 11200 |
| 2025-03-17 | -98.53 | $25.01 | 12913 |
| 2025-03-14 | -74.58 | $25.24 | 7835 |
| 2025-03-13 | -62.12 | $25.27 | 13600 |
| 2025-03-12 | -68.18 | $25.23 | 16500 |
| 2025-03-11 | -57.58 | $25.30 | 17041 |
| 2025-03-10 | -71.21 | $25.21 | 14700 |
| 2025-03-07 | -54.55 | $25.32 | 8100 |
| 2025-03-06 | -65.15 | $25.25 | 13000 |
| 2025-03-05 | -36.36 | $25.44 | 10409 |
| 2025-03-04 | -19.70 | $25.55 | 21000 |
| 2025-03-03 | -19.23 | $25.53 | 22236 |
| 2025-02-28 | -12.82 | $25.58 | 38146 |
| 2025-02-27 | -19.23 | $25.53 | 5800 |
| 2025-02-26 | -6.41 | $25.63 | 14630 |
| 2025-02-25 | -8.97 | $25.61 | 20000 |
| 2025-02-24 | -1.72 | $25.47 | 14300 |
| 2025-02-21 | -19.23 | $25.32 | 31303 |
| 2025-02-20 | -11.36 | $25.29 | 11135 |
| 2025-02-19 | -29.55 | $25.21 | 19841 |
| 2025-02-18 | -43.18 | $25.15 | 8434 |
| 2025-02-14 | -25.00 | $25.23 | 35712 |
| 2025-02-13 | -36.96 | $25.17 | 10733 |
| 2025-02-12 | -62.75 | $25.02 | 16800 |
| 2025-02-11 | -34.38 | $25.12 | 8840 |
| 2025-02-10 | -21.88 | $25.20 | 11214 |
| 2025-02-07 | -6.25 | $25.30 | 7609 |
| 2025-02-06 | -10.94 | $25.27 | 15500 |
| 2025-02-05 | -16.07 | $25.17 | 8832 |
| 2025-02-04 | -35.71 | $25.06 | 13526 |
| 2025-02-03 | -21.43 | $25.14 | 29900 |
| 2025-01-31 | -64.29 | $24.90 | 58100 |
| 2025-01-30 | -3.57 | $25.24 | 13800 |
| 2025-01-29 | -28.57 | $25.10 | 13422 |
| 2025-01-28 | -5.36 | $25.23 | 12500 |
| 2025-01-27 | -14.55 | $25.17 | 28600 |
| 2025-01-24 | -9.09 | $25.20 | 25710 |
| 2025-01-23 | -15.09 | $25.15 | 21221 |
| 2025-01-22 | -7.14 | $25.19 | 13900 |
| 2025-01-21 | -3.45 | $25.21 | 29831 |
| 2025-01-17 | -20.69 | $25.11 | 30400 |
| 2025-01-16 | -24.49 | $25.02 | 15100 |
| 2025-01-15 | -45.61 | $24.96 | 24800 |
| 2025-01-14 | -80.70 | $24.76 | 29005 |
| 2025-01-13 | -87.72 | $24.72 | 26900 |
| 2025-01-10 | -73.02 | $24.82 | 37115 |
| 2025-01-08 | -38.10 | $25.04 | 19532 |
| 2025-01-07 | -50.79 | $24.96 | 27702 |
| 2025-01-06 | -47.06 | $25.01 | 20800 |
| 2025-01-03 | -47.06 | $25.01 | 28107 |
| 2025-01-02 | -49.33 | $25.03 | 50944 |
| 2024-12-31 | -82.67 | $24.78 | 211300 |
| 2024-12-30 | -68.75 | $24.95 | 42325 |
| 2024-12-27 | -89.58 | $24.75 | 25500 |
| 2024-12-26 | -63.54 | $25.00 | 26643 |
| 2024-12-24 | -79.17 | $24.85 | 27500 |
| 2024-12-23 | -76.04 | $24.88 | 42503 |
| 2024-12-20 | -81.25 | $24.83 | 51319 |
| 2024-12-19 | -100.00 | $24.65 | 60700 |
| 2024-12-18 | -80.25 | $24.96 | 56611 |
| 2024-12-17 | -80.25 | $24.96 | 52400 |
| 2024-12-16 | -80.33 | $25.12 | 27630 |
| 2024-12-13 | -83.61 | $25.10 | 32500 |
| 2024-12-12 | -75.41 | $25.15 | 26628 |
| 2024-12-11 | -72.13 | $25.17 | 13724 |
| 2024-12-10 | -68.85 | $25.19 | 14326 |
| 2024-12-09 | -74.24 | $25.17 | 13000 |
| 2024-12-06 | -76.71 | $25.17 | 30400 |
| 2024-12-05 | -71.23 | $25.21 | 23600 |
| 2024-12-04 | -76.32 | $25.18 | 18300 |
| 2024-12-03 | -75.00 | $25.19 | 20700 |
| 2024-12-02 | -72.37 | $25.21 | 24400 |
| 2024-11-29 | -83.33 | $25.13 | 160600 |
| 2024-11-27 | -78.21 | $25.17 | 20906 |
| 2024-11-26 | -96.10 | $25.04 | 33634 |
| 2024-11-25 | -65.15 | $25.35 | 9213 |
| 2024-11-22 | -86.36 | $25.21 | 13614 |
| 2024-11-21 | -78.79 | $25.26 | 11500 |
| 2024-11-20 | -98.48 | $25.13 | 11933 |
| 2024-11-19 | -90.77 | $25.19 | 32100 |
| 2024-11-18 | -98.28 | $25.21 | 21530 |
| 2024-11-15 | -96.55 | $25.22 | 12504 |
| 2024-11-14 | -98.51 | $25.21 | 22206 |
| 2024-11-13 | -88.57 | $25.31 | 12420 |
| 2024-11-12 | -86.49 | $25.33 | 10902 |
| 2024-11-11 | -62.16 | $25.51 | 8430 |
| 2024-11-08 | -41.89 | $25.66 | 14900 |
| 2024-11-07 | -60.81 | $25.52 | 10246 |
| 2024-11-06 | -50.00 | $25.60 | 19900 |
| 2024-11-05 | -50.00 | $25.60 | 16500 |
| 2024-11-04 | -37.84 | $25.69 | 13700 |
| 2024-11-01 | -47.30 | $25.62 | 23800 |
| 2024-10-31 | -85.14 | $25.34 | 41400 |
| 2024-10-30 | -80.28 | $25.40 | 13607 |
| 2024-10-29 | -85.07 | $25.40 | 21800 |
| 2024-10-28 | -76.06 | $25.47 | 7429 |
| 2024-10-25 | -84.27 | $25.44 | 6825 |
| 2024-10-24 | -91.01 | $25.38 | 11500 |
| 2024-10-23 | -94.38 | $25.35 | 18800 |
| 2024-10-22 | -93.67 | $25.45 | 18422 |
| 2024-10-21 | -81.01 | $25.55 | 13200 |
| 2024-10-18 | -68.35 | $25.65 | 9100 |
| 2024-10-17 | -45.57 | $25.83 | 7226 |
| 2024-10-16 | -27.85 | $25.97 | 9700 |
| 2024-10-15 | -27.38 | $25.96 | 15739 |
| 2024-10-14 | -39.29 | $25.86 | 14908 |
| 2024-10-11 | -45.74 | $25.76 | 13800 |
| 2024-10-10 | -42.55 | $25.79 | 6519 |
| 2024-10-09 | -57.45 | $25.65 | 8300 |
| 2024-10-08 | -62.77 | $25.60 | 11846 |
| 2024-10-07 | -82.98 | $25.41 | 21048 |
| 2024-10-04 | -61.70 | $25.61 | 9108 |
| 2024-10-03 | -45.74 | $25.76 | 11100 |
| 2024-10-02 | -41.49 | $25.80 | 16949 |
| 2024-10-01 | -32.98 | $25.88 | 16130 |
| 2024-09-30 | -19.15 | $26.01 | 284600 |
| 2024-09-27 | -8.99 | $26.06 | 57900 |
| 2024-09-26 | -15.73 | $26.00 | 44200 |
| 2024-09-25 | -30.34 | $25.87 | 24400 |
| 2024-09-24 | 0.00 | $26.14 | 22018 |
| 2024-09-23 | -26.67 | $25.80 | 33038 |
| 2024-09-20 | -14.67 | $25.89 | 36400 |
| 2024-09-19 | -20.00 | $25.65 | 33000 |
| 2024-09-18 | -6.90 | $25.71 | 20200 |
| 2024-09-17 | -36.21 | $25.54 | 20000 |
| 2024-09-16 | -50.72 | $25.40 | 32700 |
| 2024-09-13 | 0.00 | $25.75 | 19700 |
| 2024-09-12 | 0.00 | $25.65 | 21238 |
| 2024-09-11 | -5.41 | $25.60 | 21100 |
| 2024-09-10 | -22.97 | $25.47 | 20300 |
| 2024-09-09 | -18.92 | $25.50 | 33400 |
| 2024-09-06 | -16.22 | $25.52 | 16000 |
| 2024-09-05 | -14.86 | $25.53 | 22841 |
| 2024-09-04 | 0.00 | $25.59 | 26200 |
| 2024-09-03 | -5.41 | $25.45 | 9011 |
| 2024-08-30 | -9.57 | $25.40 | 53000 |
| 2024-08-29 | -17.02 | $25.33 | 15035 |
| 2024-08-28 | -3.19 | $25.46 | 8300 |
| 2024-08-27 | 0.00 | $25.48 | 7211 |
| 2024-08-26 | -8.99 | $25.36 | 12300 |
| 2024-08-23 | -4.71 | $25.36 | 11000 |
| 2024-08-22 | -3.53 | $25.37 | 12800 |
| 2024-08-21 | 0.00 | $25.40 | 20100 |
| 2024-08-20 | -12.82 | $25.23 | 11621 |
| 2024-08-19 | -20.51 | $25.17 | 13800 |
| 2024-08-16 | -25.64 | $25.13 | 9700 |
| 2024-08-15 | -28.21 | $25.11 | 36219 |
| 2024-08-14 | -25.32 | $25.14 | 15603 |
| 2024-08-13 | -20.25 | $25.18 | 19347 |
| 2024-08-12 | -27.85 | $25.12 | 11400 |
| 2024-08-09 | -41.77 | $25.01 | 11000 |
| 2024-08-08 | -34.18 | $25.07 | 13746 |
| 2024-08-07 | -40.51 | $25.02 | 28218 |
| 2024-08-06 | -58.23 | $24.88 | 17604 |
| 2024-08-05 | -73.42 | $24.76 | 64800 |
| 2024-08-02 | -70.97 | $24.90 | 26500 |
| 2024-08-01 | -62.90 | $24.95 | 46312 |
| 2024-07-31 | -93.55 | $24.76 | 217400 |
| 2024-07-30 | -70.73 | $25.05 | 22622 |
| 2024-07-29 | -68.29 | $25.06 | 12112 |
| 2024-07-26 | -63.41 | $25.08 | 10100 |
| 2024-07-25 | -65.85 | $25.07 | 28636 |
| 2024-07-24 | -68.29 | $25.06 | 13400 |
| 2024-07-23 | -36.59 | $25.19 | 8643 |
| 2024-07-22 | -37.21 | $25.18 | 11508 |
| 2024-07-19 | -62.79 | $25.07 | 29800 |
| 2024-07-18 | -13.95 | $25.28 | 11501 |
| 2024-07-17 | -5.00 | $25.29 | 18023 |
| 2024-07-16 | -46.34 | $25.12 | 39500 |
| 2024-07-15 | -80.49 | $24.98 | 42423 |
| 2024-07-12 | -75.61 | $25.00 | 36400 |
| 2024-07-11 | -83.78 | $25.02 | 31800 |
| 2024-07-10 | -86.49 | $25.00 | 21114 |
| 2024-07-09 | -87.84 | $24.99 | 22500 |
| 2024-07-08 | -88.10 | $25.00 | 32713 |
| 2024-07-05 | -89.41 | $24.99 | 16200 |
| 2024-07-03 | -91.86 | $24.97 | 20606 |
| 2024-07-02 | -80.00 | $25.09 | 30126 |
| 2024-07-01 | -81.05 | $25.08 | 8020 |
| 2024-06-28 | -83.90 | $25.09 | 43337 |
| 2024-06-27 | -85.59 | $25.07 | 19335 |
| 2024-06-26 | -92.37 | $24.99 | 12300 |
| 2024-06-25 | -89.83 | $25.02 | 26700 |
| 2024-06-24 | -91.53 | $25.00 | 25503 |
| 2024-06-21 | -95.76 | $24.95 | 30025 |
| 2024-06-20 | -89.83 | $25.02 | 21100 |
| 2024-06-18 | -86.44 | $25.06 | 21934 |
| 2024-06-17 | -98.31 | $24.92 | 44200 |
| 2024-06-14 | -93.91 | $25.00 | 27600 |
| 2024-06-13 | -96.52 | $24.97 | 31900 |
| 2024-06-12 | -66.33 | $25.43 | 46223 |
| 2024-06-11 | -67.35 | $25.42 | 27300 |
| 2024-06-10 | -67.35 | $25.42 | 11720 |
| 2024-06-07 | -67.35 | $25.42 | 46100 |
| 2024-06-06 | -38.78 | $25.70 | 9900 |
| 2024-06-05 | -46.94 | $25.62 | 18300 |
| 2024-06-04 | -41.84 | $25.67 | 18617 |
| 2024-06-03 | -38.78 | $25.70 | 60700 |
| 2024-05-31 | -28.57 | $25.80 | 216200 |
| 2024-05-30 | -33.33 | $25.36 | 13141 |
| 2024-05-29 | -76.92 | $25.19 | 25200 |
| 2024-05-28 | -52.17 | $25.25 | 9800 |
| 2024-05-24 | -38.78 | $25.30 | 13808 |
| 2024-05-23 | -20.37 | $25.38 | 28517 |
| 2024-05-22 | -22.22 | $25.37 | 26616 |
| 2024-05-21 | -27.78 | $25.34 | 20127 |
| 2024-05-20 | -8.62 | $25.44 | 8200 |
| 2024-05-17 | -11.86 | $25.42 | 16838 |
| 2024-05-16 | -15.63 | $25.39 | 22100 |
| 2024-05-15 | -15.79 | $25.37 | 42400 |
| 2024-05-14 | -11.69 | $25.40 | 19123 |
| 2024-05-13 | -11.25 | $25.40 | 18200 |
| 2024-05-10 | -13.75 | $25.38 | 11345 |
| 2024-05-09 | -18.75 | $25.34 | 7600 |
| 2024-05-08 | -13.75 | $25.38 | 31837 |
| 2024-05-07 | -12.50 | $25.39 | 11922 |
| 2024-05-06 | -17.50 | $25.35 | 15336 |
| 2024-05-03 | -11.25 | $25.40 | 5500 |
| 2024-05-02 | -18.75 | $25.34 | 11500 |
| 2024-05-01 | -1.33 | $25.43 | 17907 |
| 2024-04-30 | -3.13 | $25.31 | 33900 |
| 2024-04-29 | -3.64 | $25.22 | 32219 |
| 2024-04-26 | -43.55 | $25.04 | 21019 |
| 2024-04-25 | -52.50 | $25.07 | 11627 |
| 2024-04-24 | -43.75 | $25.14 | 13417 |
| 2024-04-23 | -47.50 | $25.11 | 14815 |
| 2024-04-22 | -62.37 | $25.04 | 26000 |
| 2024-04-19 | -75.00 | $24.95 | 17200 |
| 2024-04-18 | -87.90 | $24.84 | 24300 |
| 2024-04-17 | -87.10 | $24.85 | 10429 |
| 2024-04-16 | -94.35 | $24.76 | 22743 |
| 2024-04-15 | -97.58 | $24.72 | 36200 |
| 2024-04-12 | -95.24 | $24.93 | 21600 |
| 2024-04-11 | -92.38 | $24.96 | 17800 |
| 2024-04-10 | -93.00 | $25.00 | 39215 |
| 2024-04-09 | -87.23 | $25.11 | 17103 |
| 2024-04-08 | -100.00 | $24.99 | 28624 |
| 2024-04-05 | -95.56 | $25.07 | 49723 |
| 2024-04-04 | -85.56 | $25.16 | 22323 |
| 2024-04-03 | -94.44 | $25.08 | 33624 |
| 2024-04-02 | -97.75 | $25.06 | 40018 |
| 2024-04-01 | -89.66 | $25.15 | 45943 |
| 2024-03-28 | -93.10 | $25.12 | 74700 |
| 2024-03-27 | -96.55 | $25.09 | 54705 |
| 2024-03-26 | -100.00 | $25.12 | 48400 |
| 2024-03-25 | -72.50 | $25.35 | 22400 |
| 2024-03-22 | -26.25 | $25.72 | 18900 |
| 2024-03-21 | -30.00 | $25.69 | 22600 |
| 2024-03-20 | -10.81 | $25.79 | 38512 |
| 2024-03-19 | -28.57 | $25.58 | 28600 |
| 2024-03-18 | -68.25 | $25.33 | 22913 |
| 2024-03-15 | -81.82 | $25.22 | 17900 |
| 2024-03-14 | -63.64 | $25.34 | 20716 |
| 2024-03-13 | -16.67 | $25.65 | 21900 |
| 2024-03-12 | -19.70 | $25.63 | 25012 |
| 2024-03-11 | -22.73 | $25.61 | 19500 |
| 2024-03-08 | -4.55 | $25.73 | 21400 |
| 2024-03-07 | -20.90 | $25.59 | 28608 |
| 2024-03-06 | -17.33 | $25.60 | 35400 |
| 2024-03-05 | -12.99 | $25.63 | 21500 |
| 2024-03-04 | -43.59 | $25.39 | 20000 |
| 2024-03-01 | -16.67 | $25.60 | 14025 |
| 2024-02-29 | 0.00 | $25.65 | 52608 |
| 2024-02-28 | 0.00 | $25.49 | 18700 |
| 2024-02-27 | -3.23 | $25.47 | 22500 |
| 2024-02-26 | -11.86 | $25.39 | 10812 |
| 2024-02-23 | -22.03 | $25.33 | 17800 |
| 2024-02-22 | -33.90 | $25.26 | 18300 |
| 2024-02-21 | -28.81 | $25.29 | 17233 |
| 2024-02-20 | -16.95 | $25.36 | 16744 |
| 2024-02-16 | -54.24 | $25.14 | 28500 |
| 2024-02-15 | -15.25 | $25.37 | 9900 |
| 2024-02-14 | -18.64 | $25.35 | 10800 |
| 2024-02-13 | -20.00 | $25.34 | 9429 |
| 2024-02-12 | -1.67 | $25.45 | 23000 |
| 2024-02-09 | -11.67 | $25.38 | 32800 |
| 2024-02-08 | -2.22 | $25.29 | 21900 |
| 2024-02-07 | -21.62 | $25.14 | 19000 |
| 2024-02-06 | -32.50 | $25.09 | 15600 |
| 2024-02-05 | -64.29 | $24.95 | 32500 |
| 2024-02-02 | -30.95 | $25.09 | 28635 |
| 2024-02-01 | -28.89 | $25.07 | 34739 |
| 2024-01-31 | -63.83 | $24.90 | 43400 |
| 2024-01-30 | -43.86 | $24.95 | 55224 |
| 2024-01-29 | -9.62 | $25.10 | 48713 |
| 2024-01-26 | -25.53 | $24.98 | 52300 |
| 2024-01-25 | -17.02 | $25.02 | 42406 |
| 2024-01-24 | -25.00 | $24.98 | 25400 |
| 2024-01-23 | -29.17 | $24.96 | 28015 |
| 2024-01-22 | 0.00 | $25.10 | 25100 |
| 2024-01-19 | -21.74 | $24.98 | 22000 |
| 2024-01-18 | -21.74 | $24.98 | 90500 |
| 2024-01-17 | -39.22 | $24.93 | 64200 |
| 2024-01-16 | -42.31 | $24.92 | 48811 |
| 2024-01-12 | -38.89 | $24.95 | 55109 |
| 2024-01-11 | -44.44 | $24.92 | 20600 |
| 2024-01-10 | -65.43 | $24.90 | 73400 |
| 2024-01-09 | -67.44 | $24.90 | 17629 |
| 2024-01-08 | -73.26 | $24.85 | 47811 |
| 2024-01-05 | -69.77 | $24.88 | 19003 |
| 2024-01-04 | -74.42 | $24.84 | 68606 |
| 2024-01-03 | -79.31 | $24.80 | 44907 |
| 2024-01-02 | -85.06 | $24.75 | 14235 |
| 2023-12-29 | -98.86 | $24.63 | 83500 |
| 2023-12-28 | -86.02 | $24.75 | 34603 |
| 2023-12-27 | -86.02 | $24.75 | 34100 |
| 2023-12-26 | -98.92 | $24.63 | 55109 |
| 2023-12-22 | -91.95 | $24.75 | 56721 |
| 2023-12-21 | -92.86 | $24.77 | 42004 |
| 2023-12-20 | -87.50 | $24.85 | 34400 |
| 2023-12-19 | -91.25 | $24.82 | 20449 |
| 2023-12-18 | -87.50 | $24.85 | 27600 |
| 2023-12-15 | -41.82 | $25.09 | 30400 |
| 2023-12-14 | -38.18 | $25.13 | 39000 |
| 2023-12-13 | -46.36 | $25.04 | 33537 |
| 2023-12-12 | -22.73 | $25.30 | 198600 |
| 2023-12-11 | -13.64 | $25.40 | 16100 |
| 2023-12-08 | -8.26 | $25.45 | 19500 |
| 2023-12-07 | -31.20 | $25.16 | 133015 |
| 2023-12-06 | -26.40 | $25.22 | 36231 |
| 2023-12-05 | -14.07 | $25.36 | 23336 |
| 2023-12-04 | -11.11 | $25.39 | 22000 |
| 2023-12-01 | -10.90 | $25.38 | 25013 |
| 2023-11-30 | -11.98 | $25.35 | 132900 |
| 2023-11-29 | -1.80 | $25.29 | 80600 |
| 2023-11-28 | -2.79 | $25.25 | 17101 |
| 2023-11-27 | -5.03 | $25.21 | 22819 |
| 2023-11-24 | -18.13 | $24.82 | 12120 |
| 2023-11-22 | -9.40 | $24.86 | 19300 |
| 2023-11-21 | -6.71 | $24.90 | 12012 |
| 2023-11-20 | -12.75 | $24.81 | 25000 |
| 2023-11-17 | -10.74 | $24.84 | 27130 |
| 2023-11-16 | -13.42 | $24.80 | 17200 |
| 2023-11-15 | 0.00 | $25.00 | 29033 |
| 2023-11-14 | 0.00 | $24.98 | 18500 |
| 2023-11-13 | -5.74 | $24.66 | 18500 |
| 2023-11-10 | -16.67 | $24.46 | 14000 |
| 2023-11-09 | -21.93 | $24.40 | 23129 |
| 2023-11-08 | -13.01 | $24.58 | 19200 |
| 2023-11-07 | -36.72 | $24.32 | 37909 |
| 2023-11-06 | -52.34 | $24.12 | 32500 |
| 2023-11-03 | -42.19 | $24.25 | 49142 |
| 2023-11-02 | -63.28 | $23.98 | 55300 |
| 2023-11-01 | -73.33 | $23.87 | 65200 |
| 2023-10-31 | -89.93 | $23.65 | 278700 |
| 2023-10-30 | -81.48 | $24.12 | 20030 |
| 2023-10-27 | -74.42 | $24.25 | 20619 |
| 2023-10-26 | -62.02 | $24.41 | 15200 |
| 2023-10-25 | -80.62 | $24.17 | 15900 |
| 2023-10-24 | -68.99 | $24.32 | 12300 |
| 2023-10-23 | -82.17 | $24.15 | 13511 |
| 2023-10-20 | -89.26 | $24.13 | 18535 |
| 2023-10-19 | -95.87 | $24.05 | 22227 |
| 2023-10-18 | -91.74 | $24.10 | 14114 |
| 2023-10-17 | -76.86 | $24.28 | 34540 |
| 2023-10-16 | -91.35 | $24.26 | 17341 |
| 2023-10-13 | -89.42 | $24.28 | 29000 |
| 2023-10-12 | -86.54 | $24.40 | 53137 |
| 2023-10-11 | -80.36 | $24.69 | 13300 |
| 2023-10-10 | -73.21 | $24.77 | 14631 |
| 2023-10-09 | -79.83 | $24.71 | 12100 |
| 2023-10-06 | -100.00 | $24.47 | 15100 |
| 2023-10-05 | -97.00 | $24.69 | 11746 |
| 2023-10-04 | -88.30 | $24.83 | 11713 |
| 2023-10-03 | -88.30 | $24.83 | 174900 |
| 2023-10-02 | -73.40 | $24.97 | 31709 |
| 2023-09-29 | -67.02 | $25.03 | 69408 |
| 2023-09-28 | -64.89 | $25.05 | 44800 |
| 2023-09-27 | -91.01 | $24.85 | 42523 |
| 2023-09-26 | -85.88 | $24.93 | 15929 |
| 2023-09-25 | -78.57 | $25.00 | 16139 |
| 2023-09-22 | -72.62 | $25.05 | 14700 |
| 2023-09-21 | -88.10 | $24.92 | 22500 |
| 2023-09-20 | -87.67 | $25.02 | 45313 |
| 2023-09-19 | -93.94 | $25.04 | 13603 |
| 2023-09-18 | -93.94 | $25.04 | 25038 |
| 2023-09-15 | -78.79 | $25.14 | 34403 |
| 2023-09-14 | -34.85 | $25.43 | 9306 |
| 2023-09-13 | -34.85 | $25.43 | 8500 |
| 2023-09-12 | 0.00 | $25.66 | 15100 |
| 2023-09-11 | 0.00 | $25.44 | 12325 |
| 2023-09-08 | -2.44 | $25.40 | 12620 |
| 2023-09-07 | -2.44 | $25.40 | 10400 |
| 2023-09-06 | -43.90 | $25.23 | 9909 |
| 2023-09-05 | -43.90 | $25.23 | 10100 |
| 2023-09-01 | -43.90 | $25.23 | 10412 |
| 2023-08-31 | -26.83 | $25.30 | 146139 |
| 2023-08-30 | -3.23 | $25.30 | 13500 |
| 2023-08-29 | -38.71 | $25.19 | 16400 |
| 2023-08-28 | -41.94 | $25.18 | 11000 |
| 2023-08-25 | -80.65 | $25.06 | 13500 |
| 2023-08-24 | -54.84 | $25.14 | 12209 |
| 2023-08-23 | -77.42 | $25.07 | 12900 |
| 2023-08-22 | -77.42 | $25.07 | 12941 |
| 2023-08-21 | -58.06 | $25.13 | 11600 |
| 2023-08-18 | -51.61 | $25.15 | 22000 |
| 2023-08-17 | -93.55 | $25.02 | 14600 |
| 2023-08-16 | -80.65 | $25.06 | 15700 |
| 2023-08-15 | -51.61 | $25.15 | 15139 |
| 2023-08-14 | -35.48 | $25.20 | 10200 |
| 2023-08-11 | -74.19 | $25.08 | 16000 |
| 2023-08-10 | -19.35 | $25.25 | 6741 |
| 2023-08-09 | -19.35 | $25.25 | 9100 |
| 2023-08-08 | -22.58 | $25.24 | 15200 |
| 2023-08-07 | -25.81 | $25.23 | 14100 |
| 2023-08-04 | -26.92 | $25.17 | 7219 |
| 2023-08-03 | -57.41 | $25.00 | 10746 |
| 2023-08-02 | -53.70 | $25.02 | 17300 |
| 2023-08-01 | -35.09 | $25.14 | 8705 |
| 2023-07-31 | -18.03 | $25.27 | 44042 |
| 2023-07-28 | -34.43 | $25.17 | 22009 |
| 2023-07-27 | -50.79 | $25.06 | 12146 |
| 2023-07-26 | -28.13 | $25.20 | 23000 |
| 2023-07-25 | -33.82 | $25.15 | 18100 |
| 2023-07-24 | -27.03 | $25.18 | 10527 |
| 2023-07-21 | -31.08 | $25.15 | 12838 |
| 2023-07-20 | -37.84 | $25.10 | 29625 |
| 2023-07-19 | -37.84 | $25.10 | 24600 |
| 2023-07-18 | -29.73 | $25.16 | 19506 |
| 2023-07-17 | -30.77 | $25.18 | 29310 |
| 2023-07-14 | -37.97 | $25.13 | 15000 |
| 2023-07-13 | -39.24 | $25.12 | 22900 |
| 2023-07-12 | -49.37 | $25.04 | 17500 |
| 2023-07-11 | -34.18 | $25.16 | 11919 |
| 2023-07-10 | -58.23 | $24.97 | 32100 |
| 2023-07-07 | -82.28 | $24.78 | 28700 |
| 2023-07-06 | -55.70 | $24.99 | 13400 |
| 2023-07-05 | -25.32 | $25.23 | 19200 |
| 2023-07-03 | -27.85 | $25.21 | 7502 |
| 2023-06-30 | -22.78 | $25.25 | 92600 |
| 2023-06-29 | -54.43 | $25.00 | 12000 |
| 2023-06-28 | -75.95 | $24.83 | 36135 |
| 2023-06-27 | -75.95 | $24.83 | 17100 |
| 2023-06-26 | -92.41 | $24.70 | 28600 |
| 2023-06-23 | -67.11 | $24.92 | 27823 |
| 2023-06-22 | -94.94 | $24.68 | 20241 |
| 2023-06-21 | -67.90 | $24.88 | 15812 |
| 2023-06-20 | -61.29 | $24.86 | 26400 |
| 2023-06-16 | -12.90 | $25.31 | 155538 |
| 2023-06-15 | -8.60 | $25.35 | 33400 |
| 2023-06-14 | -17.31 | $25.22 | 29936 |
| 2023-06-13 | -19.23 | $25.20 | 24007 |
| 2023-06-12 | -15.84 | $25.21 | 29917 |
| 2023-06-09 | -3.16 | $25.28 | 10000 |
| 2023-06-08 | -15.79 | $25.16 | 8611 |
| 2023-06-07 | -8.42 | $25.23 | 15000 |
| 2023-06-06 | -13.68 | $25.18 | 10030 |
| 2023-06-05 | -11.58 | $25.20 | 10900 |
| 2023-06-02 | -22.11 | $25.10 | 9600 |
| 2023-06-01 | -20.00 | $25.12 | 28627 |
| 2023-05-31 | -6.32 | $25.25 | 119731 |
| 2023-05-30 | -25.97 | $24.93 | 15640 |
| 2023-05-26 | -4.62 | $24.98 | 15107 |
| 2023-05-25 | -25.00 | $24.90 | 8300 |
| 2023-05-24 | -45.83 | $24.75 | 11320 |
| 2023-05-23 | -25.00 | $24.90 | 19741 |
| 2023-05-22 | -71.25 | $24.59 | 19326 |
| 2023-05-19 | -79.76 | $24.53 | 17014 |
| 2023-05-18 | -58.33 | $24.71 | 32500 |
| 2023-05-17 | -68.60 | $24.63 | 27826 |
| 2023-05-16 | -85.06 | $24.50 | 24800 |
| 2023-05-15 | -79.76 | $24.57 | 17400 |
| 2023-05-12 | -72.62 | $24.63 | 13100 |
| 2023-05-11 | -64.29 | $24.70 | 16400 |
| 2023-05-10 | -65.48 | $24.69 | 10011 |
| 2023-05-09 | -70.10 | $24.69 | 17200 |
| 2023-05-08 | -67.01 | $24.72 | 13112 |
| 2023-05-05 | -77.32 | $24.62 | 17200 |
| 2023-05-04 | -94.85 | $24.45 | 16900 |
| 2023-05-03 | -89.41 | $24.61 | 13813 |
| 2023-05-02 | -79.76 | $24.70 | 31800 |
| 2023-05-01 | -72.37 | $24.82 | 27004 |
| 2023-04-28 | -33.33 | $25.08 | 69300 |
| 2023-04-27 | -35.35 | $25.02 | 39205 |
| 2023-04-26 | -31.25 | $25.02 | 18300 |
| 2023-04-25 | -34.82 | $24.98 | 35700 |
| 2023-04-24 | -32.14 | $25.01 | 18400 |
| 2023-04-21 | -24.11 | $25.10 | 14400 |
| 2023-04-20 | -19.64 | $25.15 | 16404 |
| 2023-04-19 | -13.39 | $25.22 | 9017 |
| 2023-04-18 | -21.43 | $25.13 | 7600 |
| 2023-04-17 | -25.89 | $25.08 | 11900 |
| 2023-04-14 | -44.64 | $24.87 | 23400 |
| 2023-04-13 | -24.11 | $25.10 | 26800 |
| 2023-04-12 | -8.93 | $25.27 | 19300 |
| 2023-04-11 | -37.10 | $25.03 | 23200 |
| 2023-04-10 | -40.80 | $24.99 | 15809 |
| 2023-04-06 | -49.64 | $24.95 | 15843 |
| 2023-04-05 | -54.17 | $24.91 | 16500 |
| 2023-04-04 | -50.00 | $24.98 | 19611 |
| 2023-04-03 | -54.42 | $24.92 | 36227 |
| 2023-03-31 | -48.98 | $25.00 | 137027 |
| 2023-03-30 | -80.27 | $24.54 | 34730 |
| 2023-03-29 | -91.16 | $24.38 | 51304 |
| 2023-03-28 | -68.06 | $24.74 | 14301 |
| 2023-03-27 | -63.58 | $24.83 | 9321 |
| 2023-03-24 | -63.58 | $24.83 | 18600 |
| 2023-03-23 | -94.04 | $24.37 | 19808 |
| 2023-03-22 | -79.47 | $24.59 | 9400 |
| 2023-03-21 | -85.43 | $24.50 | 26500 |
| 2023-03-20 | -100.00 | $24.28 | 18800 |
| 2023-03-17 | -96.80 | $24.58 | 10710 |
| 2023-03-16 | -86.40 | $24.71 | 32406 |
| 2023-03-15 | -80.58 | $24.96 | 21800 |
| 2023-03-14 | -64.58 | $25.17 | 23235 |
| 2023-03-13 | -100.00 | $24.83 | 53600 |
| 2023-03-10 | -30.38 | $25.55 | 15740 |
| 2023-03-09 | -49.37 | $25.40 | 46500 |
| 2023-03-08 | -13.92 | $25.68 | 16500 |
| 2023-03-07 | -41.77 | $25.46 | 14029 |
| 2023-03-06 | -17.72 | $25.65 | 8500 |
| 2023-03-03 | -30.38 | $25.55 | 14210 |
| 2023-03-02 | -17.72 | $25.65 | 6800 |
| 2023-03-01 | -43.04 | $25.45 | 9200 |
| 2023-02-28 | -11.11 | $25.70 | 46200 |
| 2023-02-27 | -11.39 | $25.50 | 24600 |
| 2023-02-24 | -37.84 | $25.26 | 19600 |
| 2023-02-23 | -37.84 | $25.26 | 11300 |
| 2023-02-22 | -40.26 | $25.23 | 16909 |
| 2023-02-21 | -63.64 | $25.05 | 45500 |
| 2023-02-17 | -41.56 | $25.22 | 15039 |
| 2023-02-16 | -55.70 | $25.10 | 28648 |
| 2023-02-15 | -29.11 | $25.31 | 25120 |
| 2023-02-14 | -13.92 | $25.43 | 8615 |
| 2023-02-13 | -23.17 | $25.35 | 7500 |
| 2023-02-10 | -21.35 | $25.35 | 8400 |
| 2023-02-09 | -34.83 | $25.23 | 14848 |
| 2023-02-08 | -35.48 | $25.21 | 17710 |
| 2023-02-07 | -33.67 | $25.21 | 15300 |
| 2023-02-06 | -31.07 | $25.22 | 23523 |
| 2023-02-03 | -9.71 | $25.44 | 40900 |
| 2023-02-02 | -3.13 | $25.44 | 20803 |
| 2023-02-01 | -25.00 | $25.23 | 18000 |
| 2023-01-31 | -2.38 | $25.32 | 55725 |
| 2023-01-30 | -13.45 | $25.04 | 44327 |
| 2023-01-27 | -27.73 | $24.87 | 34600 |
| 2023-01-26 | -20.00 | $24.96 | 41900 |
| 2023-01-25 | -31.67 | $24.82 | 31837 |
| 2023-01-24 | -17.50 | $24.99 | 22600 |
| 2023-01-23 | -7.50 | $25.11 | 33600 |
| 2023-01-20 | -2.73 | $25.07 | 36400 |
| 2023-01-19 | -19.09 | $24.89 | 26200 |
| 2023-01-18 | -2.73 | $25.07 | 38026 |
| 2023-01-17 | -5.68 | $24.83 | 37440 |
| 2023-01-13 | -14.77 | $24.75 | 19927 |
| 2023-01-12 | -33.61 | $24.81 | 39500 |
| 2023-01-11 | -39.20 | $24.76 | 17900 |
| 2023-01-10 | -36.00 | $24.80 | 14000 |
| 2023-01-09 | -44.80 | $24.69 | 23500 |
| 2023-01-06 | -57.60 | $24.53 | 23320 |
| 2023-01-05 | -40.00 | $24.75 | 13002 |
| 2023-01-04 | -41.60 | $24.73 | 13432 |
| 2023-01-03 | -53.60 | $24.58 | 19100 |
| 2022-12-30 | -97.60 | $24.03 | 59842 |
| 2022-12-29 | -90.40 | $24.12 | 25425 |
| 2022-12-28 | -97.60 | $24.03 | 22400 |
| 2022-12-27 | -100.00 | $24.15 | 22325 |
| 2022-12-23 | -86.11 | $24.32 | 19510 |
| 2022-12-22 | -96.30 | $24.21 | 20900 |
| 2022-12-21 | -54.63 | $24.66 | 29445 |
| 2022-12-20 | -97.22 | $24.20 | 27600 |
| 2022-12-19 | -63.27 | $24.63 | 17008 |
| 2022-12-16 | -91.84 | $24.35 | 34844 |
| 2022-12-15 | -100.00 | $24.42 | 24500 |
| 2022-12-14 | -32.00 | $25.01 | 15810 |
| 2022-12-13 | -22.67 | $25.08 | 13500 |
| 2022-12-12 | -61.11 | $24.85 | 38900 |
| 2022-12-09 | -68.89 | $24.78 | 14900 |
| 2022-12-08 | -67.74 | $24.80 | 21500 |
| 2022-12-07 | -46.02 | $24.91 | 35000 |
| 2022-12-06 | -44.25 | $24.93 | 26400 |
| 2022-12-05 | -42.64 | $24.88 | 24200 |
| 2022-12-02 | -35.97 | $24.93 | 22130 |
| 2022-12-01 | -32.37 | $24.98 | 20623 |
| 2022-11-30 | -28.06 | $25.04 | 69201 |
| 2022-11-29 | -38.85 | $24.89 | 25607 |
| 2022-11-28 | -25.87 | $25.06 | 33900 |
| 2022-11-25 | -28.67 | $25.02 | 10945 |
| 2022-11-23 | -39.16 | $24.87 | 8300 |
| 2022-11-22 | -27.27 | $25.04 | 17400 |
| 2022-11-21 | -57.24 | $24.60 | 15100 |
| 2022-11-18 | -39.04 | $24.70 | 27500 |
| 2022-11-17 | -29.69 | $24.75 | 46900 |
| 2022-11-16 | -25.33 | $24.85 | 21725 |
| 2022-11-15 | -15.72 | $25.07 | 13400 |
| 2022-11-14 | -16.59 | $25.05 | 20044 |
| 2022-11-11 | -5.24 | $25.31 | 9500 |
| 2022-11-10 | -6.55 | $25.28 | 27316 |
| 2022-11-09 | -22.73 | $24.50 | 32345 |
| 2022-11-08 | -25.00 | $24.46 | 16146 |
| 2022-11-07 | -29.55 | $24.38 | 18339 |
| 2022-11-04 | -31.82 | $24.34 | 31016 |
| 2022-11-03 | -45.45 | $24.10 | 22949 |
| 2022-11-02 | -16.48 | $24.61 | 22300 |
| 2022-11-01 | -29.26 | $24.47 | 28334 |
| 2022-10-31 | -31.38 | $24.43 | 40140 |
| 2022-10-28 | -46.38 | $24.25 | 17900 |
| 2022-10-27 | -55.07 | $24.07 | 26300 |
| 2022-10-26 | -38.65 | $24.41 | 24700 |
| 2022-10-25 | -46.38 | $24.25 | 22007 |
| 2022-10-24 | -57.49 | $24.02 | 24700 |
| 2022-10-21 | -86.47 | $23.42 | 233600 |
| 2022-10-20 | -90.24 | $24.10 | 26126 |
| 2022-10-19 | -79.67 | $24.23 | 34600 |
| 2022-10-18 | -55.12 | $24.55 | 17209 |
| 2022-10-17 | -61.75 | $24.55 | 34845 |
| 2022-10-14 | -92.62 | $24.09 | 37320 |
| 2022-10-13 | -71.74 | $24.61 | 31802 |
| 2022-10-12 | -84.21 | $24.52 | 13900 |
| 2022-10-11 | -94.76 | $24.32 | 31200 |
| 2022-10-10 | -87.43 | $24.46 | 35240 |
| 2022-10-07 | -77.08 | $24.66 | 16345 |
| 2022-10-06 | -79.17 | $24.62 | 16200 |
| 2022-10-05 | -68.75 | $24.82 | 40700 |
| 2022-10-04 | -61.98 | $24.95 | 122600 |
| 2022-10-03 | -80.73 | $24.59 | 74100 |
| 2022-09-30 | -72.40 | $24.75 | 286436 |
| 2022-09-29 | -94.48 | $24.43 | 33837 |
| 2022-09-28 | -90.70 | $24.58 | 61628 |
| 2022-09-27 | -89.17 | $24.74 | 146146 |
| 2022-09-26 | -90.48 | $24.81 | 21208 |
| 2022-09-23 | -80.95 | $24.95 | 37100 |
| 2022-09-22 | -92.81 | $24.85 | 38800 |
| 2022-09-21 | -84.50 | $25.05 | 26106 |
| 2022-09-20 | -74.42 | $25.18 | 18200 |
| 2022-09-19 | -86.54 | $25.24 | 13700 |
| 2022-09-16 | -74.04 | $25.37 | 26240 |
| 2022-09-15 | -34.34 | $25.80 | 36415 |
| 2022-09-14 | -24.24 | $25.90 | 11400 |
| 2022-09-13 | -26.26 | $25.88 | 8549 |
| 2022-09-12 | -31.30 | $25.94 | 11800 |
| 2022-09-09 | -53.04 | $25.69 | 11840 |
| 2022-09-08 | -52.17 | $25.70 | 5100 |
| 2022-09-07 | -50.43 | $25.72 | 9200 |
| 2022-09-06 | -52.17 | $25.70 | 7435 |
| 2022-09-02 | -60.87 | $25.60 | 11400 |
| 2022-09-01 | -36.52 | $25.88 | 6000 |
| 2022-08-31 | -53.60 | $25.73 | 35800 |
| 2022-08-30 | -62.96 | $25.65 | 7506 |
| 2022-08-29 | -62.50 | $25.69 | 11634 |
| 2022-08-26 | -68.75 | $25.65 | 8100 |
| 2022-08-25 | -78.13 | $25.50 | 6823 |
| 2022-08-24 | -87.50 | $25.35 | 9800 |
| 2022-08-23 | -95.00 | $25.23 | 61800 |
| 2022-08-22 | -95.86 | $25.36 | 14700 |
| 2022-08-19 | -77.93 | $25.62 | 9300 |
| 2022-08-18 | -77.87 | $25.80 | 11100 |
| 2022-08-17 | -88.52 | $25.67 | 13000 |
| 2022-08-16 | -53.90 | $25.99 | 20014 |
| 2022-08-15 | -48.28 | $26.05 | 17945 |
| 2022-08-12 | -42.67 | $26.11 | 5300 |
| 2022-08-11 | -45.45 | $26.05 | 6800 |
| 2022-08-10 | -48.70 | $26.00 | 23400 |
| 2022-08-09 | -61.69 | $25.80 | 16300 |
| 2022-08-08 | -42.21 | $26.10 | 12500 |
| 2022-08-05 | -35.06 | $26.21 | 9700 |
| 2022-08-04 | -22.73 | $26.40 | 38236 |
| 2022-08-03 | -52.60 | $25.94 | 30100 |
| 2022-08-02 | -11.04 | $26.58 | 14900 |
| 2022-08-01 | -11.04 | $26.58 | 27700 |
| 2022-07-29 | 0.00 | $26.69 | 48306 |
| 2022-07-28 | -9.43 | $26.17 | 16300 |
| 2022-07-27 | -29.36 | $25.95 | 8146 |
| 2022-07-26 | -29.36 | $25.95 | 4500 |
| 2022-07-25 | -11.01 | $26.15 | 11120 |
| 2022-07-22 | -19.63 | $26.04 | 7631 |
| 2022-07-21 | 0.00 | $26.14 | 11220 |
| 2022-07-20 | -8.45 | $25.83 | 17700 |
| 2022-07-19 | -65.22 | $25.39 | 14803 |
| 2022-07-18 | -69.57 | $25.36 | 18900 |
| 2022-07-15 | -55.56 | $25.44 | 5924 |
| 2022-07-14 | -65.31 | $25.46 | 6400 |
| 2022-07-13 | -52.04 | $25.59 | 8200 |
| 2022-07-12 | -64.29 | $25.47 | 8300 |
| 2022-07-11 | -60.61 | $25.50 | 12500 |
| 2022-07-08 | -45.45 | $25.65 | 11000 |
| 2022-07-07 | -51.52 | $25.59 | 6700 |
| 2022-07-06 | -72.73 | $25.38 | 14200 |
| 2022-07-05 | -45.45 | $25.65 | 24137 |
| 2022-07-01 | -45.45 | $25.65 | 11700 |
| 2022-06-30 | -46.46 | $25.64 | 109300 |
| 2022-06-29 | -87.14 | $25.29 | 12200 |
| 2022-06-28 | -74.32 | $25.49 | 16806 |
| 2022-06-27 | -75.00 | $25.48 | 13442 |
| 2022-06-24 | -70.27 | $25.55 | 11203 |
| 2022-06-23 | -73.65 | $25.50 | 69945 |
| 2022-06-22 | -73.65 | $25.50 | 12300 |
| 2022-06-21 | -73.65 | $25.50 | 14120 |
| 2022-06-17 | -90.54 | $25.25 | 23006 |
| 2022-06-16 | -68.18 | $25.54 | 8600 |
| 2022-06-15 | -44.65 | $25.88 | 25813 |
| 2022-06-14 | -77.36 | $25.36 | 17300 |
| 2022-06-13 | -52.40 | $25.39 | 40300 |
| 2022-06-10 | -51.72 | $25.39 | 36500 |
| 2022-06-09 | -46.98 | $25.50 | 26011 |
| 2022-06-08 | -42.67 | $25.60 | 5405 |
| 2022-06-07 | -38.79 | $25.69 | 17300 |
| 2022-06-06 | -48.71 | $25.46 | 16200 |
| 2022-06-03 | -51.29 | $25.40 | 43031 |
| 2022-06-02 | -37.50 | $25.72 | 39100 |
| 2022-06-01 | -19.40 | $26.14 | 7328 |
| 2022-05-31 | -12.07 | $26.31 | 85647 |
| 2022-05-27 | -8.60 | $26.29 | 32200 |
| 2022-05-26 | -6.06 | $26.44 | 18038 |
| 2022-05-25 | -19.83 | $26.13 | 13800 |
| 2022-05-24 | -39.22 | $25.68 | 12300 |
| 2022-05-23 | -49.57 | $25.44 | 14000 |
| 2022-05-20 | -36.64 | $25.74 | 9000 |
| 2022-05-19 | -47.84 | $25.48 | 6000 |
| 2022-05-18 | -56.90 | $25.27 | 22600 |
| 2022-05-17 | -56.90 | $25.27 | 19600 |
| 2022-05-16 | -55.17 | $25.31 | 84100 |
| 2022-05-13 | -87.93 | $24.55 | 58533 |
| 2022-05-12 | -90.14 | $25.31 | 48218 |
| 2022-05-11 | -85.21 | $25.38 | 21500 |
| 2022-05-10 | -100.00 | $25.17 | 21300 |
| 2022-05-09 | -99.19 | $25.36 | 11846 |
| 2022-05-06 | -96.97 | $25.63 | 18929 |
| 2022-05-05 | -77.78 | $25.82 | 60105 |
| 2022-05-04 | -64.65 | $25.95 | 9300 |
| 2022-05-03 | -67.68 | $25.92 | 22618 |
| 2022-05-02 | -53.77 | $26.09 | 8200 |
| 2022-04-29 | -17.76 | $26.48 | 75500 |
| 2022-04-28 | -13.27 | $26.58 | 23600 |
| 2022-04-27 | -88.50 | $25.73 | 13745 |
| 2022-04-26 | -84.69 | $25.90 | 14907 |
| 2022-04-25 | -87.76 | $25.87 | 12512 |
| 2022-04-22 | -86.27 | $25.85 | 7400 |
| 2022-04-21 | -90.20 | $25.81 | 23428 |
| 2022-04-20 | -77.78 | $25.97 | 19400 |
| 2022-04-19 | -78.08 | $26.03 | 8900 |
| 2022-04-18 | -79.45 | $26.01 | 36300 |
| 2022-04-14 | -58.90 | $26.31 | 149500 |
| 2022-04-13 | -78.08 | $26.03 | 18200 |
| 2022-04-12 | -61.64 | $26.27 | 32116 |
| 2022-04-11 | -73.97 | $26.09 | 24700 |
| 2022-04-08 | -71.92 | $26.12 | 11945 |
| 2022-04-07 | -58.90 | $26.31 | 13915 |
| 2022-04-06 | -74.66 | $26.08 | 19500 |
| 2022-04-05 | -63.47 | $26.32 | 14049 |
| 2022-04-04 | -62.87 | $26.33 | 44100 |
| 2022-04-01 | -70.06 | $26.21 | 11923 |
| 2022-03-31 | -65.27 | $26.29 | 93932 |
| 2022-03-30 | -71.86 | $26.18 | 12737 |
| 2022-03-29 | -72.46 | $26.17 | 16500 |
| 2022-03-28 | -80.84 | $26.03 | 25610 |
| 2022-03-25 | -84.43 | $25.97 | 75332 |
| 2022-03-24 | -55.63 | $26.49 | 6217 |
| 2022-03-23 | -50.00 | $26.58 | 9900 |
| 2022-03-22 | -30.00 | $26.90 | 26229 |
| 2022-03-21 | -38.75 | $26.76 | 8300 |
| 2022-03-18 | -37.50 | $26.78 | 19029 |
| 2022-03-17 | -60.00 | $26.42 | 12512 |
| 2022-03-16 | -85.00 | $26.02 | 28339 |
| 2022-03-15 | -75.36 | $26.34 | 8322 |
| 2022-03-14 | -52.02 | $26.48 | 33629 |
| 2022-03-11 | -33.53 | $26.80 | 11603 |
| 2022-03-10 | -23.70 | $26.97 | 8336 |
| 2022-03-09 | -28.32 | $26.89 | 6840 |
| 2022-03-08 | -28.74 | $26.84 | 18012 |
| 2022-03-07 | -44.91 | $26.57 | 19500 |
| 2022-03-04 | -22.16 | $26.95 | 17105 |
| 2022-03-03 | -12.57 | $27.11 | 8500 |
| 2022-03-02 | -15.17 | $27.16 | 10541 |
| 2022-03-01 | -25.28 | $26.98 | 11400 |
| 2022-02-28 | -31.46 | $26.87 | 16500 |
| 2022-02-25 | -23.60 | $27.01 | 7049 |
| 2022-02-24 | -35.39 | $26.80 | 22636 |
| 2022-02-23 | -36.36 | $26.84 | 23847 |
| 2022-02-22 | -51.76 | $26.61 | 11803 |
| 2022-02-18 | -45.85 | $26.76 | 17200 |
| 2022-02-17 | -56.31 | $26.55 | 17646 |
| 2022-02-16 | -68.90 | $26.30 | 16414 |
| 2022-02-15 | -74.88 | $26.18 | 15641 |
| 2022-02-14 | -82.46 | $26.02 | 29100 |
| 2022-02-11 | -86.85 | $26.05 | 52647 |
| 2022-02-10 | -83.95 | $26.12 | 651300 |
| 2022-02-09 | -77.93 | $26.26 | 40412 |
| 2022-02-08 | -86.49 | $26.07 | 36546 |
| 2022-02-07 | -90.81 | $26.31 | 15600 |
| 2022-02-04 | -88.11 | $26.36 | 23914 |
| 2022-02-03 | -78.65 | $26.59 | 22300 |
| 2022-02-02 | -50.00 | $27.10 | 35600 |
| 2022-02-01 | -38.76 | $27.30 | 5500 |
| 2022-01-31 | -42.13 | $27.24 | 42918 |
| 2022-01-28 | -70.79 | $26.73 | 18100 |
| 2022-01-27 | -69.66 | $26.75 | 27424 |
| 2022-01-26 | -80.85 | $27.23 | 47238 |
| 2022-01-25 | -72.62 | $27.38 | 20100 |
| 2022-01-24 | -36.90 | $27.68 | 58236 |
| 2022-01-21 | -53.57 | $27.54 | 11900 |
| 2022-01-20 | -63.10 | $27.46 | 11036 |
| 2022-01-19 | -45.24 | $27.61 | 11600 |
| 2022-01-18 | -34.52 | $27.70 | 18333 |
| 2022-01-14 | -10.71 | $27.90 | 7800 |
| 2022-01-13 | -16.67 | $27.85 | 9500 |
| 2022-01-12 | -28.57 | $27.75 | 9800 |
| 2022-01-11 | -26.61 | $27.95 | 34926 |
| 2022-01-10 | -51.38 | $27.68 | 23410 |
| 2022-01-07 | -58.72 | $27.60 | 19301 |
| 2022-01-06 | -57.66 | $27.62 | 19202 |
| 2022-01-05 | -80.73 | $27.39 | 16000 |
| 2022-01-04 | -65.14 | $27.56 | 6600 |
| 2022-01-03 | -51.38 | $27.71 | 10000 |
| 2021-12-31 | -48.62 | $27.74 | 50036 |
| 2021-12-30 | -70.64 | $27.50 | 9400 |
| 2021-12-29 | -79.82 | $27.40 | 7439 |
| 2021-12-28 | -75.23 | $27.45 | 13909 |
| 2021-12-27 | -75.23 | $27.45 | 7239 |
| 2021-12-23 | -58.72 | $27.63 | 935500 |
| 2021-12-22 | -61.47 | $27.60 | 12700 |
| 2021-12-21 | -51.38 | $27.71 | 130709 |
| 2021-12-20 | -75.23 | $27.45 | 25115 |
| 2021-12-17 | -88.54 | $27.42 | 15000 |
| 2021-12-16 | -58.14 | $27.77 | 15400 |
| 2021-12-15 | -58.44 | $27.82 | 14000 |
| 2021-12-14 | -62.34 | $27.79 | 16919 |
| 2021-12-13 | -45.45 | $27.92 | 7400 |
| 2021-12-10 | -22.08 | $28.10 | 9247 |
| 2021-12-09 | -42.86 | $27.94 | 9400 |
| 2021-12-08 | -7.79 | $28.21 | 12300 |
| 2021-12-07 | -4.05 | $28.21 | 26700 |
| 2021-12-06 | -56.92 | $27.78 | 13021 |
| 2021-12-03 | -56.92 | $27.78 | 27307 |
| 2021-12-02 | -27.69 | $27.97 | 12618 |
| 2021-12-01 | -56.92 | $27.78 | 13248 |
| 2021-11-30 | -83.08 | $27.61 | 27544 |
| 2021-11-29 | -4.62 | $28.12 | 8835 |
| 2021-11-26 | -69.23 | $27.70 | 4541 |
| 2021-11-24 | -23.08 | $28.00 | 10800 |
| 2021-11-23 | -32.31 | $27.94 | 30400 |
| 2021-11-22 | -53.13 | $27.81 | 13400 |
| 2021-11-19 | -40.63 | $27.89 | 7800 |
| 2021-11-18 | -67.19 | $27.72 | 11500 |
| 2021-11-17 | -39.29 | $27.93 | 18200 |
| 2021-11-16 | -70.91 | $27.76 | 9317 |
| 2021-11-15 | -100.00 | $27.62 | 5600 |
| 2021-11-12 | -86.79 | $27.69 | 5800 |
| 2021-11-11 | -52.83 | $27.87 | 17900 |
| 2021-11-10 | -93.02 | $27.75 | 7745 |
| 2021-11-09 | -25.64 | $28.05 | 11100 |
| 2021-11-08 | -21.13 | $28.00 | 11600 |
| 2021-11-05 | -20.83 | $28.00 | 27500 |
| 2021-11-04 | -25.00 | $27.97 | 16338 |
| 2021-11-03 | -16.67 | $28.03 | 7910 |
| 2021-11-02 | -5.56 | $28.11 | 9200 |
| 2021-11-01 | -9.72 | $28.08 | 13300 |
| 2021-10-29 | -4.17 | $28.12 | 42700 |
| 2021-10-28 | -33.33 | $27.91 | 25300 |
| 2021-10-27 | -15.28 | $28.04 | 13716 |
| 2021-10-26 | -4.17 | $28.12 | 9700 |
| 2021-10-25 | -9.72 | $28.08 | 1800 |
| 2021-10-22 | -29.17 | $27.94 | 7200 |
| 2021-10-21 | -11.11 | $28.07 | 5300 |
| 2021-10-20 | -19.44 | $28.01 | 19833 |
| 2021-10-19 | -23.61 | $27.98 | 15100 |
| 2021-10-18 | -16.67 | $28.03 | 8700 |
| 2021-10-15 | -20.27 | $28.00 | 6615 |
| 2021-10-14 | -4.05 | $28.12 | 11700 |
| 2021-10-13 | -64.65 | $27.76 | 21126 |
| 2021-10-12 | -77.69 | $27.68 | 12045 |
| 2021-10-11 | -88.62 | $27.55 | 5400 |
| 2021-10-08 | -93.50 | $27.49 | 9526 |
| 2021-10-07 | -92.68 | $27.50 | 5900 |
| 2021-10-06 | -90.32 | $27.53 | 16400 |
| 2021-10-05 | -87.10 | $27.57 | 20526 |
| 2021-10-04 | -85.48 | $27.59 | 21000 |
| 2021-10-01 | -51.61 | $28.01 | 8400 |
| 2021-09-30 | -42.74 | $28.12 | 29900 |
| 2021-09-29 | -59.68 | $27.91 | 14307 |
| 2021-09-28 | -76.61 | $27.70 | 21000 |
| 2021-09-27 | -68.50 | $27.81 | 11900 |
| 2021-09-24 | -62.20 | $27.89 | 4917 |
| 2021-09-23 | -59.69 | $27.93 | 11500 |
| 2021-09-22 | -45.74 | $28.11 | 18000 |
| 2021-09-21 | -82.17 | $27.64 | 15904 |
| 2021-09-20 | -79.07 | $27.68 | 16900 |
| 2021-09-17 | -100.00 | $27.80 | 21036 |
| 2021-09-16 | -78.87 | $28.14 | 32000 |
| 2021-09-15 | -43.86 | $28.45 | 11000 |
| 2021-09-14 | -26.32 | $28.55 | 6500 |
| 2021-09-13 | -19.30 | $28.59 | 4000 |
| 2021-09-10 | -28.81 | $28.53 | 13100 |
| 2021-09-09 | -37.29 | $28.48 | 21728 |
| 2021-09-08 | -26.98 | $28.53 | 11500 |
| 2021-09-07 | -18.29 | $28.55 | 8719 |
| 2021-09-03 | -12.64 | $28.64 | 6246 |
| 2021-09-02 | -16.85 | $28.62 | 13335 |
| 2021-09-01 | -17.98 | $28.61 | 18134 |
| 2021-08-31 | -47.19 | $28.35 | 92927 |
| 2021-08-30 | -21.35 | $28.58 | 15301 |
| 2021-08-27 | -16.85 | $28.62 | 24600 |
| 2021-08-26 | -39.33 | $28.42 | 7021 |
| 2021-08-25 | -16.85 | $28.62 | 11914 |
| 2021-08-24 | -16.85 | $28.62 | 21200 |
| 2021-08-23 | -31.46 | $28.49 | 15100 |
| 2021-08-20 | -15.73 | $28.63 | 15933 |
| 2021-08-19 | -47.19 | $28.35 | 11225 |
| 2021-08-18 | -35.96 | $28.45 | 7100 |
| 2021-08-17 | -40.45 | $28.41 | 4937 |
| 2021-08-16 | -16.30 | $28.62 | 18800 |
| 2021-08-13 | -33.68 | $28.45 | 15000 |
| 2021-08-12 | -60.00 | $28.20 | 7000 |
| 2021-08-11 | -67.37 | $28.13 | 9918 |
| 2021-08-10 | -66.32 | $28.14 | 50431 |
| 2021-08-09 | -17.89 | $28.60 | 13628 |
| 2021-08-06 | -5.26 | $28.72 | 20200 |
| 2021-08-05 | -4.44 | $28.68 | 20726 |
| 2021-08-04 | -7.94 | $28.40 | 12609 |
| 2021-08-03 | -14.29 | $28.36 | 13300 |
| 2021-08-02 | -12.70 | $28.37 | 15200 |
| 2021-07-30 | -44.44 | $28.17 | 23247 |
| 2021-07-29 | -31.75 | $28.25 | 10000 |
| 2021-07-28 | -68.25 | $28.02 | 6037 |
| 2021-07-27 | -22.22 | $28.31 | 8300 |
| 2021-07-26 | -18.57 | $28.32 | 9900 |
| 2021-07-23 | -11.43 | $28.37 | 19000 |
| 2021-07-22 | -32.86 | $28.22 | 7335 |
| 2021-07-21 | -28.57 | $28.25 | 16400 |
| 2021-07-20 | -60.00 | $28.03 | 18900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
31.61
2026-07-17
Close Price
$24.45
Vol: 56300Average Directional Index - Detailed Analysis
Minimum
6.13
Average
19.40
Maximum
67.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.61 | $24.45 | 56300 |
| 2026-07-16 | 31.41 | $24.36 | 15500 |
| 2026-07-15 | 30.73 | $24.37 | 47238 |
| 2026-07-14 | 30.30 | $24.27 | 29400 |
| 2026-07-13 | 29.86 | $24.28 | 17700 |
| 2026-07-10 | 29.63 | $24.35 | 17300 |
| 2026-07-09 | 29.19 | $24.38 | 41331 |
| 2026-07-08 | 28.60 | $24.30 | 66500 |
| 2026-07-07 | 27.98 | $24.42 | 16000 |
| 2026-07-06 | 27.70 | $24.42 | 23136 |
| 2026-07-02 | 27.40 | $24.35 | 46335 |
| 2026-07-01 | 26.59 | $24.27 | 43000 |
| 2026-06-30 | 25.68 | $24.14 | 339100 |
| 2026-06-29 | 24.72 | $24.27 | 30000 |
| 2026-06-26 | 23.21 | $24.20 | 25408 |
| 2026-06-25 | 21.72 | $24.38 | 35000 |
| 2026-06-24 | 20.49 | $24.40 | 39545 |
| 2026-06-23 | 19.24 | $24.57 | 20700 |
| 2026-06-22 | 18.44 | $24.62 | 29839 |
| 2026-06-18 | 17.76 | $24.75 | 16249 |
| 2026-06-17 | 16.72 | $24.70 | 16844 |
| 2026-06-16 | 15.72 | $24.67 | 14434 |
| 2026-06-15 | 14.67 | $24.64 | 17900 |
| 2026-06-12 | 13.56 | $25.05 | 18854 |
| 2026-06-11 | 13.74 | $24.95 | 6344 |
| 2026-06-10 | 13.48 | $24.89 | 22413 |
| 2026-06-09 | 13.21 | $24.99 | 24900 |
| 2026-06-08 | 13.35 | $25.01 | 24623 |
| 2026-06-05 | 12.96 | $24.87 | 16600 |
| 2026-06-04 | 12.27 | $24.97 | 16600 |
| 2026-06-03 | 12.01 | $24.90 | 11819 |
| 2026-06-02 | 11.74 | $24.99 | 20785 |
| 2026-06-01 | 11.69 | $24.99 | 15300 |
| 2026-05-29 | 11.65 | $24.91 | 49700 |
| 2026-05-28 | 11.60 | $25.12 | 13511 |
| 2026-05-27 | 12.20 | $25.10 | 10246 |
| 2026-05-26 | 12.37 | $25.05 | 14200 |
| 2026-05-22 | 12.82 | $25.07 | 9100 |
| 2026-05-21 | 13.29 | $25.05 | 12700 |
| 2026-05-20 | 13.73 | $24.99 | 10600 |
| 2026-05-19 | 13.51 | $24.85 | 25005 |
| 2026-05-18 | 13.13 | $24.82 | 30421 |
| 2026-05-15 | 12.83 | $24.88 | 26000 |
| 2026-05-14 | 12.78 | $25.16 | 7624 |
| 2026-05-13 | 13.28 | $25.12 | 13906 |
| 2026-05-12 | 13.97 | $25.14 | 11671 |
| 2026-05-11 | 14.57 | $25.09 | 21900 |
| 2026-05-08 | 14.95 | $25.01 | 47616 |
| 2026-05-07 | 14.95 | $24.96 | 15700 |
| 2026-05-06 | 15.05 | $25.08 | 27851 |
| 2026-05-05 | 15.15 | $25.08 | 10500 |
| 2026-05-04 | 15.57 | $25.06 | 26700 |
| 2026-05-01 | 15.76 | $24.91 | 22863 |
| 2026-04-30 | 15.96 | $24.95 | 25500 |
| 2026-04-29 | 16.17 | $24.95 | 10200 |
| 2026-04-28 | 16.77 | $25.05 | 13916 |
| 2026-04-27 | 17.65 | $25.10 | 6400 |
| 2026-04-24 | 18.30 | $25.15 | 7600 |
| 2026-04-23 | 18.93 | $25.13 | 69700 |
| 2026-04-22 | 19.59 | $25.08 | 21212 |
| 2026-04-21 | 20.37 | $24.94 | 23247 |
| 2026-04-20 | 21.02 | $24.99 | 12936 |
| 2026-04-17 | 21.76 | $25.00 | 23228 |
| 2026-04-16 | 22.33 | $24.92 | 7700 |
| 2026-04-15 | 23.05 | $24.99 | 16600 |
| 2026-04-14 | 23.81 | $24.93 | 15100 |
| 2026-04-13 | 24.61 | $24.87 | 10629 |
| 2026-04-10 | 24.88 | $24.83 | 8900 |
| 2026-04-09 | 25.00 | $24.78 | 5700 |
| 2026-04-08 | 25.33 | $24.87 | 18763 |
| 2026-04-07 | 25.68 | $24.63 | 15523 |
| 2026-04-06 | 24.76 | $24.59 | 21900 |
| 2026-04-02 | 23.79 | $24.51 | 27006 |
| 2026-04-01 | 22.65 | $24.42 | 21944 |
| 2026-03-31 | 21.45 | $24.21 | 263400 |
| 2026-03-30 | 20.19 | $24.33 | 23000 |
| 2026-03-27 | 19.10 | $24.35 | 15803 |
| 2026-03-26 | 17.79 | $24.20 | 32225 |
| 2026-03-25 | 16.41 | $24.60 | 16548 |
| 2026-03-24 | 16.02 | $24.66 | 14600 |
| 2026-03-23 | 15.84 | $24.87 | 19600 |
| 2026-03-20 | 15.65 | $24.60 | 22534 |
| 2026-03-19 | 15.12 | $24.87 | 32806 |
| 2026-03-18 | 14.73 | $24.63 | 19800 |
| 2026-03-17 | 13.63 | $24.70 | 25700 |
| 2026-03-16 | 12.61 | $25.02 | 16900 |
| 2026-03-13 | 12.50 | $25.00 | 13531 |
| 2026-03-12 | 12.90 | $25.12 | 13818 |
| 2026-03-11 | 13.54 | $25.16 | 11100 |
| 2026-03-10 | 13.93 | $25.16 | 7800 |
| 2026-03-09 | 14.38 | $25.15 | 16330 |
| 2026-03-06 | 14.72 | $25.11 | 8599 |
| 2026-03-05 | 15.08 | $25.21 | 8428 |
| 2026-03-04 | 15.27 | $25.25 | 8038 |
| 2026-03-03 | 15.25 | $25.28 | 14892 |
| 2026-03-02 | 15.22 | $25.25 | 30900 |
| 2026-02-27 | 15.20 | $25.14 | 176400 |
| 2026-02-26 | 15.03 | $25.14 | 11600 |
| 2026-02-25 | 15.56 | $25.11 | 14900 |
| 2026-02-24 | 16.12 | $25.10 | 12521 |
| 2026-02-23 | 16.71 | $25.13 | 20020 |
| 2026-02-20 | 16.95 | $25.15 | 11500 |
| 2026-02-19 | 17.10 | $25.12 | 12600 |
| 2026-02-18 | 17.26 | $25.19 | 10300 |
| 2026-02-17 | 17.42 | $25.19 | 21200 |
| 2026-02-13 | 17.59 | $25.10 | 10500 |
| 2026-02-12 | 17.78 | $25.14 | 18900 |
| 2026-02-11 | 17.97 | $25.15 | 14915 |
| 2026-02-10 | 18.47 | $25.15 | 8400 |
| 2026-02-09 | 19.00 | $25.02 | 13606 |
| 2026-02-06 | 19.42 | $25.14 | 11810 |
| 2026-02-05 | 19.42 | $25.16 | 12525 |
| 2026-02-04 | 19.47 | $25.16 | 7531 |
| 2026-02-03 | 18.64 | $25.18 | 8731 |
| 2026-02-02 | 17.58 | $25.16 | 37100 |
| 2026-01-30 | 16.47 | $25.08 | 24647 |
| 2026-01-29 | 15.29 | $25.07 | 20100 |
| 2026-01-28 | 15.54 | $25.00 | 19841 |
| 2026-01-27 | 15.42 | $25.02 | 15341 |
| 2026-01-26 | 15.30 | $25.01 | 18704 |
| 2026-01-23 | 15.08 | $25.08 | 18100 |
| 2026-01-22 | 14.85 | $25.10 | 24400 |
| 2026-01-21 | 14.61 | $24.94 | 16600 |
| 2026-01-20 | 15.17 | $24.95 | 13500 |
| 2026-01-16 | 15.76 | $24.99 | 23600 |
| 2026-01-15 | 16.29 | $24.91 | 24700 |
| 2026-01-14 | 16.16 | $24.89 | 21818 |
| 2026-01-13 | 15.82 | $24.88 | 16300 |
| 2026-01-12 | 15.71 | $24.90 | 14100 |
| 2026-01-09 | 15.61 | $24.78 | 22700 |
| 2026-01-08 | 15.56 | $24.84 | 12600 |
| 2026-01-07 | 15.05 | $24.71 | 22000 |
| 2026-01-06 | 14.52 | $24.88 | 22537 |
| 2026-01-05 | 14.78 | $24.84 | 25800 |
| 2026-01-02 | 15.06 | $24.75 | 12533 |
| 2025-12-31 | 15.34 | $24.71 | 82000 |
| 2025-12-30 | 15.65 | $24.77 | 25330 |
| 2025-12-29 | 15.01 | $24.73 | 24806 |
| 2025-12-26 | 14.33 | $24.69 | 21200 |
| 2025-12-24 | 13.72 | $24.67 | 18900 |
| 2025-12-23 | 12.91 | $24.71 | 17800 |
| 2025-12-22 | 12.25 | $24.74 | 24700 |
| 2025-12-19 | 11.56 | $24.70 | 25800 |
| 2025-12-18 | 10.75 | $24.74 | 26300 |
| 2025-12-17 | 9.64 | $24.67 | 35200 |
| 2025-12-16 | 8.32 | $24.67 | 47038 |
| 2025-12-15 | 6.96 | $25.03 | 15545 |
| 2025-12-12 | 7.05 | $25.02 | 15714 |
| 2025-12-11 | 6.75 | $25.15 | 18800 |
| 2025-12-10 | 6.43 | $25.02 | 27803 |
| 2025-12-09 | 6.58 | $25.08 | 12200 |
| 2025-12-08 | 6.35 | $25.06 | 7100 |
| 2025-12-05 | 6.36 | $25.03 | 21400 |
| 2025-12-04 | 6.38 | $25.02 | 32800 |
| 2025-12-03 | 6.39 | $25.04 | 25238 |
| 2025-12-02 | 6.13 | $25.07 | 13600 |
| 2025-12-01 | 6.38 | $25.03 | 31944 |
| 2025-11-28 | 6.56 | $24.92 | 55300 |
| 2025-11-26 | 6.65 | $24.96 | 25719 |
| 2025-11-25 | 6.91 | $24.95 | 15800 |
| 2025-11-24 | 7.19 | $24.98 | 16441 |
| 2025-11-21 | 7.22 | $25.00 | 15100 |
| 2025-11-20 | 7.26 | $25.00 | 30200 |
| 2025-11-19 | 7.04 | $25.07 | 18139 |
| 2025-11-18 | 6.88 | $25.01 | 17704 |
| 2025-11-17 | 6.85 | $25.01 | 14700 |
| 2025-11-14 | 6.74 | $25.01 | 15904 |
| 2025-11-13 | 6.88 | $25.05 | 14600 |
| 2025-11-12 | 6.96 | $24.98 | 8700 |
| 2025-11-11 | 7.04 | $25.02 | 2700 |
| 2025-11-10 | 6.93 | $25.00 | 10600 |
| 2025-11-07 | 6.80 | $25.02 | 10609 |
| 2025-11-06 | 7.01 | $25.00 | 14903 |
| 2025-11-05 | 6.70 | $25.02 | 18218 |
| 2025-11-04 | 6.53 | $24.91 | 11800 |
| 2025-11-03 | 6.84 | $24.94 | 18614 |
| 2025-10-31 | 7.16 | $24.92 | 42600 |
| 2025-10-30 | 7.32 | $24.91 | 15400 |
| 2025-10-29 | 7.48 | $25.00 | 12533 |
| 2025-10-28 | 7.66 | $24.91 | 11000 |
| 2025-10-27 | 8.00 | $24.95 | 10738 |
| 2025-10-24 | 8.31 | $25.02 | 11511 |
| 2025-10-23 | 8.52 | $24.90 | 22125 |
| 2025-10-22 | 8.96 | $24.95 | 18900 |
| 2025-10-21 | 9.32 | $25.05 | 14611 |
| 2025-10-20 | 9.17 | $25.05 | 18405 |
| 2025-10-17 | 9.03 | $24.90 | 10216 |
| 2025-10-16 | 9.10 | $24.89 | 18600 |
| 2025-10-15 | 9.23 | $24.88 | 24342 |
| 2025-10-14 | 9.45 | $24.88 | 19212 |
| 2025-10-13 | 9.54 | $25.00 | 9503 |
| 2025-10-10 | 9.53 | $24.88 | 18871 |
| 2025-10-09 | 9.52 | $25.01 | 71627 |
| 2025-10-08 | 9.51 | $24.91 | 14700 |
| 2025-10-07 | 9.92 | $25.09 | 20214 |
| 2025-10-06 | 10.34 | $25.09 | 21531 |
| 2025-10-03 | 10.55 | $25.04 | 20984 |
| 2025-10-02 | 11.06 | $24.96 | 22200 |
| 2025-10-01 | 11.64 | $24.93 | 23580 |
| 2025-09-30 | 12.09 | $24.77 | 132400 |
| 2025-09-29 | 12.57 | $25.04 | 24843 |
| 2025-09-26 | 12.65 | $25.00 | 12147 |
| 2025-09-25 | 12.84 | $25.01 | 21400 |
| 2025-09-24 | 13.04 | $24.92 | 21531 |
| 2025-09-23 | 13.62 | $25.14 | 23846 |
| 2025-09-22 | 14.23 | $25.04 | 21828 |
| 2025-09-19 | 14.74 | $25.05 | 24526 |
| 2025-09-18 | 15.28 | $25.03 | 19614 |
| 2025-09-17 | 16.06 | $25.03 | 23200 |
| 2025-09-16 | 16.88 | $24.83 | 33000 |
| 2025-09-15 | 17.50 | $25.14 | 31300 |
| 2025-09-12 | 17.59 | $25.25 | 7700 |
| 2025-09-11 | 17.36 | $25.22 | 41800 |
| 2025-09-10 | 17.15 | $25.07 | 12700 |
| 2025-09-09 | 17.41 | $25.10 | 24300 |
| 2025-09-08 | 17.68 | $25.04 | 13434 |
| 2025-09-05 | 18.10 | $24.88 | 44300 |
| 2025-09-04 | 18.70 | $24.96 | 46000 |
| 2025-09-03 | 19.41 | $24.75 | 22200 |
| 2025-09-02 | 20.10 | $24.58 | 46500 |
| 2025-08-29 | 20.75 | $24.58 | 98025 |
| 2025-08-28 | 21.43 | $24.95 | 13300 |
| 2025-08-27 | 21.50 | $25.02 | 20549 |
| 2025-08-26 | 21.52 | $24.95 | 17621 |
| 2025-08-25 | 21.74 | $24.85 | 16227 |
| 2025-08-22 | 21.92 | $25.04 | 36100 |
| 2025-08-21 | 22.12 | $25.00 | 19813 |
| 2025-08-20 | 21.62 | $25.04 | 27312 |
| 2025-08-19 | 21.11 | $25.00 | 19746 |
| 2025-08-18 | 20.68 | $24.81 | 16023 |
| 2025-08-15 | 20.56 | $24.67 | 10800 |
| 2025-08-14 | 20.83 | $24.74 | 21400 |
| 2025-08-13 | 21.12 | $24.71 | 18342 |
| 2025-08-12 | 21.54 | $24.55 | 9800 |
| 2025-08-11 | 22.45 | $24.50 | 24912 |
| 2025-08-08 | 23.41 | $24.69 | 16500 |
| 2025-08-07 | 23.81 | $24.67 | 30500 |
| 2025-08-06 | 24.24 | $24.47 | 9413 |
| 2025-08-05 | 24.79 | $24.50 | 16900 |
| 2025-08-04 | 25.20 | $24.72 | 20900 |
| 2025-08-01 | 25.63 | $24.53 | 17900 |
| 2025-07-31 | 26.75 | $24.55 | 64505 |
| 2025-07-30 | 27.66 | $24.48 | 27248 |
| 2025-07-29 | 28.71 | $24.43 | 37641 |
| 2025-07-28 | 29.97 | $24.17 | 16400 |
| 2025-07-25 | 30.19 | $24.14 | 14114 |
| 2025-07-24 | 30.42 | $24.11 | 20845 |
| 2025-07-23 | 30.52 | $24.07 | 30100 |
| 2025-07-22 | 30.73 | $24.12 | 23000 |
| 2025-07-21 | 31.06 | $24.11 | 26500 |
| 2025-07-18 | 31.41 | $24.02 | 20300 |
| 2025-07-17 | 31.23 | $24.05 | 35900 |
| 2025-07-16 | 31.05 | $23.94 | 26637 |
| 2025-07-15 | 30.67 | $23.96 | 38000 |
| 2025-07-14 | 30.37 | $23.98 | 37000 |
| 2025-07-11 | 30.10 | $24.06 | 28700 |
| 2025-07-10 | 30.02 | $24.16 | 35700 |
| 2025-07-09 | 30.02 | $24.11 | 24300 |
| 2025-07-08 | 30.03 | $24.08 | 31834 |
| 2025-07-07 | 29.64 | $23.94 | 65207 |
| 2025-07-03 | 28.83 | $24.00 | 13500 |
| 2025-07-02 | 28.22 | $24.02 | 47642 |
| 2025-07-01 | 27.54 | $23.93 | 40700 |
| 2025-06-30 | 26.37 | $23.80 | 284000 |
| 2025-06-27 | 25.13 | $24.09 | 19623 |
| 2025-06-26 | 24.22 | $24.04 | 38100 |
| 2025-06-25 | 23.08 | $24.12 | 23700 |
| 2025-06-24 | 22.12 | $24.19 | 27200 |
| 2025-06-23 | 21.22 | $24.13 | 46806 |
| 2025-06-20 | 20.02 | $23.91 | 169800 |
| 2025-06-18 | 18.75 | $24.17 | 30900 |
| 2025-06-17 | 17.74 | $24.14 | 26529 |
| 2025-06-16 | 16.69 | $24.25 | 49200 |
| 2025-06-13 | 15.67 | $24.22 | 33000 |
| 2025-06-12 | 14.77 | $24.84 | 18100 |
| 2025-06-11 | 15.16 | $24.76 | 20717 |
| 2025-06-10 | 15.58 | $24.76 | 16100 |
| 2025-06-09 | 15.88 | $24.84 | 22100 |
| 2025-06-06 | 16.30 | $24.76 | 21900 |
| 2025-06-05 | 16.62 | $24.99 | 10708 |
| 2025-06-04 | 17.39 | $24.81 | 10123 |
| 2025-06-03 | 17.75 | $24.76 | 22531 |
| 2025-06-02 | 18.14 | $24.99 | 19400 |
| 2025-05-30 | 18.76 | $25.00 | 64430 |
| 2025-05-29 | 19.42 | $24.96 | 12841 |
| 2025-05-28 | 20.24 | $24.79 | 13424 |
| 2025-05-27 | 21.11 | $25.04 | 8800 |
| 2025-05-23 | 21.39 | $25.02 | 14900 |
| 2025-05-22 | 21.68 | $24.95 | 16400 |
| 2025-05-21 | 22.26 | $25.03 | 19400 |
| 2025-05-20 | 22.87 | $24.93 | 24500 |
| 2025-05-19 | 22.57 | $24.90 | 28249 |
| 2025-05-16 | 22.37 | $24.76 | 13033 |
| 2025-05-15 | 22.67 | $24.74 | 14808 |
| 2025-05-14 | 23.16 | $24.57 | 24525 |
| 2025-05-13 | 23.98 | $24.52 | 12200 |
| 2025-05-12 | 25.19 | $24.38 | 19840 |
| 2025-05-09 | 26.39 | $24.30 | 16120 |
| 2025-05-08 | 27.16 | $24.36 | 18234 |
| 2025-05-07 | 28.20 | $24.42 | 5819 |
| 2025-05-06 | 29.49 | $24.41 | 15943 |
| 2025-05-05 | 30.67 | $24.45 | 19200 |
| 2025-05-02 | 31.91 | $24.43 | 8006 |
| 2025-05-01 | 32.84 | $24.46 | 15524 |
| 2025-04-30 | 33.55 | $24.47 | 19900 |
| 2025-04-29 | 34.18 | $24.41 | 12310 |
| 2025-04-28 | 35.04 | $24.43 | 20800 |
| 2025-04-25 | 35.68 | $24.53 | 18200 |
| 2025-04-24 | 36.41 | $24.36 | 17233 |
| 2025-04-23 | 36.69 | $24.28 | 18616 |
| 2025-04-22 | 37.00 | $24.29 | 20700 |
| 2025-04-21 | 37.24 | $24.11 | 51900 |
| 2025-04-17 | 36.52 | $24.30 | 45600 |
| 2025-04-16 | 36.02 | $24.58 | 23300 |
| 2025-04-15 | 35.66 | $24.35 | 18045 |
| 2025-04-14 | 34.42 | $24.48 | 10943 |
| 2025-04-11 | 33.11 | $24.32 | 20500 |
| 2025-04-10 | 31.13 | $24.25 | 31900 |
| 2025-04-09 | 29.04 | $24.26 | 37102 |
| 2025-04-08 | 26.85 | $24.01 | 43700 |
| 2025-04-07 | 24.75 | $24.44 | 41300 |
| 2025-04-04 | 22.92 | $24.70 | 33524 |
| 2025-04-03 | 21.59 | $24.80 | 57232 |
| 2025-04-02 | 20.18 | $24.77 | 53600 |
| 2025-04-01 | 19.03 | $24.64 | 32018 |
| 2025-03-31 | 17.82 | $24.53 | 166028 |
| 2025-03-28 | 16.54 | $24.90 | 26600 |
| 2025-03-27 | 16.00 | $24.90 | 26000 |
| 2025-03-26 | 15.58 | $24.87 | 17100 |
| 2025-03-25 | 15.22 | $24.98 | 15300 |
| 2025-03-24 | 15.15 | $25.00 | 17700 |
| 2025-03-21 | 14.72 | $24.95 | 14800 |
| 2025-03-20 | 14.03 | $24.95 | 17800 |
| 2025-03-19 | 13.29 | $24.93 | 34739 |
| 2025-03-18 | 12.46 | $25.04 | 11200 |
| 2025-03-17 | 11.88 | $25.01 | 12913 |
| 2025-03-14 | 11.28 | $25.24 | 7835 |
| 2025-03-13 | 11.46 | $25.27 | 13600 |
| 2025-03-12 | 11.64 | $25.23 | 16500 |
| 2025-03-11 | 11.84 | $25.30 | 17041 |
| 2025-03-10 | 12.30 | $25.21 | 14700 |
| 2025-03-07 | 12.69 | $25.32 | 8100 |
| 2025-03-06 | 13.23 | $25.25 | 13000 |
| 2025-03-05 | 13.89 | $25.44 | 10409 |
| 2025-03-04 | 14.15 | $25.55 | 21000 |
| 2025-03-03 | 13.79 | $25.53 | 22236 |
| 2025-02-28 | 13.41 | $25.58 | 38146 |
| 2025-02-27 | 13.16 | $25.53 | 5800 |
| 2025-02-26 | 12.08 | $25.63 | 14630 |
| 2025-02-25 | 10.94 | $25.61 | 20000 |
| 2025-02-24 | 9.74 | $25.47 | 14300 |
| 2025-02-21 | 9.14 | $25.32 | 31303 |
| 2025-02-20 | 8.76 | $25.29 | 11135 |
| 2025-02-19 | 8.74 | $25.21 | 19841 |
| 2025-02-18 | 8.85 | $25.15 | 8434 |
| 2025-02-14 | 9.32 | $25.23 | 35712 |
| 2025-02-13 | 9.80 | $25.17 | 10733 |
| 2025-02-12 | 10.32 | $25.02 | 16800 |
| 2025-02-11 | 10.22 | $25.12 | 8840 |
| 2025-02-10 | 10.47 | $25.20 | 11214 |
| 2025-02-07 | 10.78 | $25.30 | 7609 |
| 2025-02-06 | 11.11 | $25.27 | 15500 |
| 2025-02-05 | 11.68 | $25.17 | 8832 |
| 2025-02-04 | 11.90 | $25.06 | 13526 |
| 2025-02-03 | 11.43 | $25.14 | 29900 |
| 2025-01-31 | 10.94 | $24.90 | 58100 |
| 2025-01-30 | 10.43 | $25.24 | 13800 |
| 2025-01-29 | 10.95 | $25.10 | 13422 |
| 2025-01-28 | 11.34 | $25.23 | 12500 |
| 2025-01-27 | 11.75 | $25.17 | 28600 |
| 2025-01-24 | 12.16 | $25.20 | 25710 |
| 2025-01-23 | 12.59 | $25.15 | 21221 |
| 2025-01-22 | 13.23 | $25.19 | 13900 |
| 2025-01-21 | 13.91 | $25.21 | 29831 |
| 2025-01-17 | 14.61 | $25.11 | 30400 |
| 2025-01-16 | 15.36 | $25.02 | 15100 |
| 2025-01-15 | 15.32 | $24.96 | 24800 |
| 2025-01-14 | 15.03 | $24.76 | 29005 |
| 2025-01-13 | 14.33 | $24.72 | 26900 |
| 2025-01-10 | 13.66 | $24.82 | 37115 |
| 2025-01-08 | 13.12 | $25.04 | 19532 |
| 2025-01-07 | 13.24 | $24.96 | 27702 |
| 2025-01-06 | 13.26 | $25.01 | 20800 |
| 2025-01-03 | 13.28 | $25.01 | 28107 |
| 2025-01-02 | 13.50 | $25.03 | 50944 |
| 2024-12-31 | 13.73 | $24.78 | 211300 |
| 2024-12-30 | 13.96 | $24.95 | 42325 |
| 2024-12-27 | 13.68 | $24.75 | 25500 |
| 2024-12-26 | 13.33 | $25.00 | 26643 |
| 2024-12-24 | 12.96 | $24.85 | 27500 |
| 2024-12-23 | 12.49 | $24.88 | 42503 |
| 2024-12-20 | 12.28 | $24.83 | 51319 |
| 2024-12-19 | 12.06 | $24.65 | 60700 |
| 2024-12-18 | 11.82 | $24.96 | 56611 |
| 2024-12-17 | 12.34 | $24.96 | 52400 |
| 2024-12-16 | 12.67 | $25.12 | 27630 |
| 2024-12-13 | 12.55 | $25.10 | 32500 |
| 2024-12-12 | 12.53 | $25.15 | 26628 |
| 2024-12-11 | 12.33 | $25.17 | 13724 |
| 2024-12-10 | 12.03 | $25.19 | 14326 |
| 2024-12-09 | 11.86 | $25.17 | 13000 |
| 2024-12-06 | 11.69 | $25.17 | 30400 |
| 2024-12-05 | 11.31 | $25.21 | 23600 |
| 2024-12-04 | 11.05 | $25.18 | 18300 |
| 2024-12-03 | 10.77 | $25.19 | 20700 |
| 2024-12-02 | 10.70 | $25.21 | 24400 |
| 2024-11-29 | 10.48 | $25.13 | 160600 |
| 2024-11-27 | 10.94 | $25.17 | 20906 |
| 2024-11-26 | 10.98 | $25.04 | 33634 |
| 2024-11-25 | 11.05 | $25.35 | 9213 |
| 2024-11-22 | 11.43 | $25.21 | 13614 |
| 2024-11-21 | 11.88 | $25.26 | 11500 |
| 2024-11-20 | 12.36 | $25.13 | 11933 |
| 2024-11-19 | 12.16 | $25.19 | 32100 |
| 2024-11-18 | 11.97 | $25.21 | 21530 |
| 2024-11-15 | 12.01 | $25.22 | 12504 |
| 2024-11-14 | 12.08 | $25.21 | 22206 |
| 2024-11-13 | 12.08 | $25.31 | 12420 |
| 2024-11-12 | 12.26 | $25.33 | 10902 |
| 2024-11-11 | 12.58 | $25.51 | 8430 |
| 2024-11-08 | 12.82 | $25.66 | 14900 |
| 2024-11-07 | 13.07 | $25.52 | 10246 |
| 2024-11-06 | 13.66 | $25.60 | 19900 |
| 2024-11-05 | 14.28 | $25.60 | 16500 |
| 2024-11-04 | 14.71 | $25.69 | 13700 |
| 2024-11-01 | 15.35 | $25.62 | 23800 |
| 2024-10-31 | 16.03 | $25.34 | 41400 |
| 2024-10-30 | 15.80 | $25.40 | 13607 |
| 2024-10-29 | 15.65 | $25.40 | 21800 |
| 2024-10-28 | 15.63 | $25.47 | 7429 |
| 2024-10-25 | 15.76 | $25.44 | 6825 |
| 2024-10-24 | 15.97 | $25.38 | 11500 |
| 2024-10-23 | 16.02 | $25.35 | 18800 |
| 2024-10-22 | 16.08 | $25.45 | 18422 |
| 2024-10-21 | 16.43 | $25.55 | 13200 |
| 2024-10-18 | 17.20 | $25.65 | 9100 |
| 2024-10-17 | 17.81 | $25.83 | 7226 |
| 2024-10-16 | 18.22 | $25.97 | 9700 |
| 2024-10-15 | 18.25 | $25.96 | 15739 |
| 2024-10-14 | 18.31 | $25.86 | 14908 |
| 2024-10-11 | 18.55 | $25.76 | 13800 |
| 2024-10-10 | 19.10 | $25.79 | 6519 |
| 2024-10-09 | 19.34 | $25.65 | 8300 |
| 2024-10-08 | 19.90 | $25.60 | 11846 |
| 2024-10-07 | 20.78 | $25.41 | 21048 |
| 2024-10-04 | 21.68 | $25.61 | 9108 |
| 2024-10-03 | 21.84 | $25.76 | 11100 |
| 2024-10-02 | 21.96 | $25.80 | 16949 |
| 2024-10-01 | 21.56 | $25.88 | 16130 |
| 2024-09-30 | 21.14 | $26.01 | 284600 |
| 2024-09-27 | 19.80 | $26.06 | 57900 |
| 2024-09-26 | 18.59 | $26.00 | 44200 |
| 2024-09-25 | 17.41 | $25.87 | 24400 |
| 2024-09-24 | 16.18 | $26.14 | 22018 |
| 2024-09-23 | 14.88 | $25.80 | 33038 |
| 2024-09-20 | 14.05 | $25.89 | 36400 |
| 2024-09-19 | 13.17 | $25.65 | 33000 |
| 2024-09-18 | 13.26 | $25.71 | 20200 |
| 2024-09-17 | 13.35 | $25.54 | 20000 |
| 2024-09-16 | 13.93 | $25.40 | 32700 |
| 2024-09-13 | 14.54 | $25.75 | 19700 |
| 2024-09-12 | 13.92 | $25.65 | 21238 |
| 2024-09-11 | 13.67 | $25.60 | 21100 |
| 2024-09-10 | 13.63 | $25.47 | 20300 |
| 2024-09-09 | 13.60 | $25.50 | 33400 |
| 2024-09-06 | 13.61 | $25.52 | 16000 |
| 2024-09-05 | 13.20 | $25.53 | 22841 |
| 2024-09-04 | 12.77 | $25.59 | 26200 |
| 2024-09-03 | 12.52 | $25.45 | 9011 |
| 2024-08-30 | 12.72 | $25.40 | 53000 |
| 2024-08-29 | 12.97 | $25.33 | 15035 |
| 2024-08-28 | 12.80 | $25.46 | 8300 |
| 2024-08-27 | 12.62 | $25.48 | 7211 |
| 2024-08-26 | 12.47 | $25.36 | 12300 |
| 2024-08-23 | 12.47 | $25.36 | 11000 |
| 2024-08-22 | 12.66 | $25.37 | 12800 |
| 2024-08-21 | 12.87 | $25.40 | 20100 |
| 2024-08-20 | 13.08 | $25.23 | 11621 |
| 2024-08-19 | 13.68 | $25.17 | 13800 |
| 2024-08-16 | 14.24 | $25.13 | 9700 |
| 2024-08-15 | 14.34 | $25.11 | 36219 |
| 2024-08-14 | 14.41 | $25.14 | 15603 |
| 2024-08-13 | 15.04 | $25.18 | 19347 |
| 2024-08-12 | 15.67 | $25.12 | 11400 |
| 2024-08-09 | 16.02 | $25.01 | 11000 |
| 2024-08-08 | 16.31 | $25.07 | 13746 |
| 2024-08-07 | 16.82 | $25.02 | 28218 |
| 2024-08-06 | 17.37 | $24.88 | 17604 |
| 2024-08-05 | 17.24 | $24.76 | 64800 |
| 2024-08-02 | 17.11 | $24.90 | 26500 |
| 2024-08-01 | 17.92 | $24.95 | 46312 |
| 2024-07-31 | 18.86 | $24.76 | 217400 |
| 2024-07-30 | 19.85 | $25.05 | 22622 |
| 2024-07-29 | 19.22 | $25.06 | 12112 |
| 2024-07-26 | 18.42 | $25.08 | 10100 |
| 2024-07-25 | 17.71 | $25.07 | 28636 |
| 2024-07-24 | 16.84 | $25.06 | 13400 |
| 2024-07-23 | 15.92 | $25.19 | 8643 |
| 2024-07-22 | 15.30 | $25.18 | 11508 |
| 2024-07-19 | 14.66 | $25.07 | 29800 |
| 2024-07-18 | 13.98 | $25.28 | 11501 |
| 2024-07-17 | 12.99 | $25.29 | 18023 |
| 2024-07-16 | 12.05 | $25.12 | 39500 |
| 2024-07-15 | 11.42 | $24.98 | 42423 |
| 2024-07-12 | 11.23 | $25.00 | 36400 |
| 2024-07-11 | 11.03 | $25.02 | 31800 |
| 2024-07-10 | 10.76 | $25.00 | 21114 |
| 2024-07-09 | 10.91 | $24.99 | 22500 |
| 2024-07-08 | 11.15 | $25.00 | 32713 |
| 2024-07-05 | 11.35 | $24.99 | 16200 |
| 2024-07-03 | 11.76 | $24.97 | 20606 |
| 2024-07-02 | 12.19 | $25.09 | 30126 |
| 2024-07-01 | 12.64 | $25.08 | 8020 |
| 2024-06-28 | 12.97 | $25.09 | 43337 |
| 2024-06-27 | 13.31 | $25.07 | 19335 |
| 2024-06-26 | 13.60 | $24.99 | 12300 |
| 2024-06-25 | 13.70 | $25.02 | 26700 |
| 2024-06-24 | 13.80 | $25.00 | 25503 |
| 2024-06-21 | 13.83 | $24.95 | 30025 |
| 2024-06-20 | 13.98 | $25.02 | 21100 |
| 2024-06-18 | 14.29 | $25.06 | 21934 |
| 2024-06-17 | 14.61 | $24.92 | 44200 |
| 2024-06-14 | 14.95 | $25.00 | 27600 |
| 2024-06-13 | 15.50 | $24.97 | 31900 |
| 2024-06-12 | 16.07 | $25.43 | 46223 |
| 2024-06-11 | 15.73 | $25.42 | 27300 |
| 2024-06-10 | 15.75 | $25.42 | 11720 |
| 2024-06-07 | 15.69 | $25.42 | 46100 |
| 2024-06-06 | 15.52 | $25.70 | 9900 |
| 2024-06-05 | 14.85 | $25.62 | 18300 |
| 2024-06-04 | 14.11 | $25.67 | 18617 |
| 2024-06-03 | 12.90 | $25.70 | 60700 |
| 2024-05-31 | 11.74 | $25.80 | 216200 |
| 2024-05-30 | 10.51 | $25.36 | 13141 |
| 2024-05-29 | 10.84 | $25.19 | 25200 |
| 2024-05-28 | 10.46 | $25.25 | 9800 |
| 2024-05-24 | 10.09 | $25.30 | 13808 |
| 2024-05-23 | 9.71 | $25.38 | 28517 |
| 2024-05-22 | 9.26 | $25.37 | 26616 |
| 2024-05-21 | 9.58 | $25.34 | 20127 |
| 2024-05-20 | 9.91 | $25.44 | 8200 |
| 2024-05-17 | 10.31 | $25.42 | 16838 |
| 2024-05-16 | 10.64 | $25.39 | 22100 |
| 2024-05-15 | 10.82 | $25.37 | 42400 |
| 2024-05-14 | 11.00 | $25.40 | 19123 |
| 2024-05-13 | 11.10 | $25.40 | 18200 |
| 2024-05-10 | 11.31 | $25.38 | 11345 |
| 2024-05-09 | 11.54 | $25.34 | 7600 |
| 2024-05-08 | 11.43 | $25.38 | 31837 |
| 2024-05-07 | 11.56 | $25.39 | 11922 |
| 2024-05-06 | 11.13 | $25.35 | 15336 |
| 2024-05-03 | 10.67 | $25.40 | 5500 |
| 2024-05-02 | 10.19 | $25.34 | 11500 |
| 2024-05-01 | 9.68 | $25.43 | 17907 |
| 2024-04-30 | 9.30 | $25.31 | 33900 |
| 2024-04-29 | 9.24 | $25.22 | 32219 |
| 2024-04-26 | 9.56 | $25.04 | 21019 |
| 2024-04-25 | 9.97 | $25.07 | 11627 |
| 2024-04-24 | 10.32 | $25.14 | 13417 |
| 2024-04-23 | 10.37 | $25.11 | 14815 |
| 2024-04-22 | 10.43 | $25.04 | 26000 |
| 2024-04-19 | 10.55 | $24.95 | 17200 |
| 2024-04-18 | 11.09 | $24.84 | 24300 |
| 2024-04-17 | 11.24 | $24.85 | 10429 |
| 2024-04-16 | 11.31 | $24.76 | 22743 |
| 2024-04-15 | 11.28 | $24.72 | 36200 |
| 2024-04-12 | 11.24 | $24.93 | 21600 |
| 2024-04-11 | 11.80 | $24.96 | 17800 |
| 2024-04-10 | 12.11 | $25.00 | 39215 |
| 2024-04-09 | 12.59 | $25.11 | 17103 |
| 2024-04-08 | 13.20 | $24.99 | 28624 |
| 2024-04-05 | 13.81 | $25.07 | 49723 |
| 2024-04-04 | 14.46 | $25.16 | 22323 |
| 2024-04-03 | 15.07 | $25.08 | 33624 |
| 2024-04-02 | 15.80 | $25.06 | 40018 |
| 2024-04-01 | 16.55 | $25.15 | 45943 |
| 2024-03-28 | 17.21 | $25.12 | 74700 |
| 2024-03-27 | 17.91 | $25.09 | 54705 |
| 2024-03-26 | 18.37 | $25.12 | 48400 |
| 2024-03-25 | 19.02 | $25.35 | 22400 |
| 2024-03-22 | 19.85 | $25.72 | 18900 |
| 2024-03-21 | 20.17 | $25.69 | 22600 |
| 2024-03-20 | 19.98 | $25.79 | 38512 |
| 2024-03-19 | 19.93 | $25.58 | 28600 |
| 2024-03-18 | 20.65 | $25.33 | 22913 |
| 2024-03-15 | 21.47 | $25.22 | 17900 |
| 2024-03-14 | 21.96 | $25.34 | 20716 |
| 2024-03-13 | 22.76 | $25.65 | 21900 |
| 2024-03-12 | 23.08 | $25.63 | 25012 |
| 2024-03-11 | 23.45 | $25.61 | 19500 |
| 2024-03-08 | 23.05 | $25.73 | 21400 |
| 2024-03-07 | 22.63 | $25.59 | 28608 |
| 2024-03-06 | 22.75 | $25.60 | 35400 |
| 2024-03-05 | 22.87 | $25.63 | 21500 |
| 2024-03-04 | 23.00 | $25.39 | 20000 |
| 2024-03-01 | 23.14 | $25.60 | 14025 |
| 2024-02-29 | 22.30 | $25.65 | 52608 |
| 2024-02-28 | 21.66 | $25.49 | 18700 |
| 2024-02-27 | 21.55 | $25.47 | 22500 |
| 2024-02-26 | 21.44 | $25.39 | 10812 |
| 2024-02-23 | 21.47 | $25.33 | 17800 |
| 2024-02-22 | 21.93 | $25.26 | 18300 |
| 2024-02-21 | 22.35 | $25.29 | 17233 |
| 2024-02-20 | 22.80 | $25.36 | 16744 |
| 2024-02-16 | 23.43 | $25.14 | 28500 |
| 2024-02-15 | 24.10 | $25.37 | 9900 |
| 2024-02-14 | 23.52 | $25.35 | 10800 |
| 2024-02-13 | 22.92 | $25.34 | 9429 |
| 2024-02-12 | 22.28 | $25.45 | 23000 |
| 2024-02-09 | 21.16 | $25.38 | 32800 |
| 2024-02-08 | 20.01 | $25.29 | 21900 |
| 2024-02-07 | 19.22 | $25.14 | 19000 |
| 2024-02-06 | 18.92 | $25.09 | 15600 |
| 2024-02-05 | 18.60 | $24.95 | 32500 |
| 2024-02-02 | 18.27 | $25.09 | 28635 |
| 2024-02-01 | 17.41 | $25.07 | 34739 |
| 2024-01-31 | 16.68 | $24.90 | 43400 |
| 2024-01-30 | 16.34 | $24.95 | 55224 |
| 2024-01-29 | 15.45 | $25.10 | 48713 |
| 2024-01-26 | 14.69 | $24.98 | 52300 |
| 2024-01-25 | 14.08 | $25.02 | 42406 |
| 2024-01-24 | 13.52 | $24.98 | 25400 |
| 2024-01-23 | 12.94 | $24.96 | 28015 |
| 2024-01-22 | 12.39 | $25.10 | 25100 |
| 2024-01-19 | 11.81 | $24.98 | 22000 |
| 2024-01-18 | 11.62 | $24.98 | 90500 |
| 2024-01-17 | 11.41 | $24.93 | 64200 |
| 2024-01-16 | 11.34 | $24.92 | 48811 |
| 2024-01-12 | 11.22 | $24.95 | 55109 |
| 2024-01-11 | 11.13 | $24.92 | 20600 |
| 2024-01-10 | 11.07 | $24.90 | 73400 |
| 2024-01-09 | 11.00 | $24.90 | 17629 |
| 2024-01-08 | 10.94 | $24.85 | 47811 |
| 2024-01-05 | 10.87 | $24.88 | 19003 |
| 2024-01-04 | 11.06 | $24.84 | 68606 |
| 2024-01-03 | 11.27 | $24.80 | 44907 |
| 2024-01-02 | 11.83 | $24.75 | 14235 |
| 2023-12-29 | 12.37 | $24.63 | 83500 |
| 2023-12-28 | 12.93 | $24.75 | 34603 |
| 2023-12-27 | 13.40 | $24.75 | 34100 |
| 2023-12-26 | 14.02 | $24.63 | 55109 |
| 2023-12-22 | 14.67 | $24.75 | 56721 |
| 2023-12-21 | 14.90 | $24.77 | 42004 |
| 2023-12-20 | 15.22 | $24.85 | 34400 |
| 2023-12-19 | 15.71 | $24.82 | 20449 |
| 2023-12-18 | 15.55 | $24.85 | 27600 |
| 2023-12-15 | 15.39 | $25.09 | 30400 |
| 2023-12-14 | 15.35 | $25.13 | 39000 |
| 2023-12-13 | 15.52 | $25.04 | 33537 |
| 2023-12-12 | 15.85 | $25.30 | 198600 |
| 2023-12-11 | 16.67 | $25.40 | 16100 |
| 2023-12-08 | 17.12 | $25.45 | 19500 |
| 2023-12-07 | 17.67 | $25.16 | 133015 |
| 2023-12-06 | 18.01 | $25.22 | 36231 |
| 2023-12-05 | 18.24 | $25.36 | 23336 |
| 2023-12-04 | 18.23 | $25.39 | 22000 |
| 2023-12-01 | 18.25 | $25.38 | 25013 |
| 2023-11-30 | 17.95 | $25.35 | 132900 |
| 2023-11-29 | 17.65 | $25.29 | 80600 |
| 2023-11-28 | 17.78 | $25.25 | 17101 |
| 2023-11-27 | 18.03 | $25.21 | 22819 |
| 2023-11-24 | 18.30 | $24.82 | 12120 |
| 2023-11-22 | 18.99 | $24.86 | 19300 |
| 2023-11-21 | 19.95 | $24.90 | 12012 |
| 2023-11-20 | 20.99 | $24.81 | 25000 |
| 2023-11-17 | 22.06 | $24.84 | 27130 |
| 2023-11-16 | 22.94 | $24.80 | 17200 |
| 2023-11-15 | 23.71 | $25.00 | 29033 |
| 2023-11-14 | 24.17 | $24.98 | 18500 |
| 2023-11-13 | 24.68 | $24.66 | 18500 |
| 2023-11-10 | 25.78 | $24.46 | 14000 |
| 2023-11-09 | 26.87 | $24.40 | 23129 |
| 2023-11-08 | 28.03 | $24.58 | 19200 |
| 2023-11-07 | 29.05 | $24.32 | 37909 |
| 2023-11-06 | 29.60 | $24.12 | 32500 |
| 2023-11-03 | 30.18 | $24.25 | 49142 |
| 2023-11-02 | 30.67 | $23.98 | 55300 |
| 2023-11-01 | 30.69 | $23.87 | 65200 |
| 2023-10-31 | 29.82 | $23.65 | 278700 |
| 2023-10-30 | 28.90 | $24.12 | 20030 |
| 2023-10-27 | 28.85 | $24.25 | 20619 |
| 2023-10-26 | 28.97 | $24.41 | 15200 |
| 2023-10-25 | 29.24 | $24.17 | 15900 |
| 2023-10-24 | 28.65 | $24.32 | 12300 |
| 2023-10-23 | 28.24 | $24.15 | 13511 |
| 2023-10-20 | 27.80 | $24.13 | 18535 |
| 2023-10-19 | 26.51 | $24.05 | 22227 |
| 2023-10-18 | 25.18 | $24.10 | 14114 |
| 2023-10-17 | 23.91 | $24.28 | 34540 |
| 2023-10-16 | 22.57 | $24.26 | 17341 |
| 2023-10-13 | 21.59 | $24.28 | 29000 |
| 2023-10-12 | 20.56 | $24.40 | 53137 |
| 2023-10-11 | 19.65 | $24.69 | 13300 |
| 2023-10-10 | 19.58 | $24.77 | 14631 |
| 2023-10-09 | 19.54 | $24.71 | 12100 |
| 2023-10-06 | 19.45 | $24.47 | 15100 |
| 2023-10-05 | 19.19 | $24.69 | 11746 |
| 2023-10-04 | 19.45 | $24.83 | 11713 |
| 2023-10-03 | 20.06 | $24.83 | 174900 |
| 2023-10-02 | 20.73 | $24.97 | 31709 |
| 2023-09-29 | 21.55 | $25.03 | 69408 |
| 2023-09-28 | 22.63 | $25.05 | 44800 |
| 2023-09-27 | 23.68 | $24.85 | 42523 |
| 2023-09-26 | 23.96 | $24.93 | 15929 |
| 2023-09-25 | 24.40 | $25.00 | 16139 |
| 2023-09-22 | 25.25 | $25.05 | 14700 |
| 2023-09-21 | 26.39 | $24.92 | 22500 |
| 2023-09-20 | 27.45 | $25.02 | 45313 |
| 2023-09-19 | 28.78 | $25.04 | 13603 |
| 2023-09-18 | 29.82 | $25.04 | 25038 |
| 2023-09-15 | 30.87 | $25.14 | 34403 |
| 2023-09-14 | 31.97 | $25.43 | 9306 |
| 2023-09-13 | 30.58 | $25.43 | 8500 |
| 2023-09-12 | 29.11 | $25.66 | 15100 |
| 2023-09-11 | 27.57 | $25.44 | 12325 |
| 2023-09-08 | 26.47 | $25.40 | 12620 |
| 2023-09-07 | 25.43 | $25.40 | 10400 |
| 2023-09-06 | 24.33 | $25.23 | 9909 |
| 2023-09-05 | 23.46 | $25.23 | 10100 |
| 2023-09-01 | 22.63 | $25.23 | 10412 |
| 2023-08-31 | 21.79 | $25.30 | 146139 |
| 2023-08-30 | 20.46 | $25.30 | 13500 |
| 2023-08-29 | 19.37 | $25.19 | 16400 |
| 2023-08-28 | 18.24 | $25.18 | 11000 |
| 2023-08-25 | 17.47 | $25.06 | 13500 |
| 2023-08-24 | 16.78 | $25.14 | 12209 |
| 2023-08-23 | 16.04 | $25.07 | 12900 |
| 2023-08-22 | 15.27 | $25.07 | 12941 |
| 2023-08-21 | 14.60 | $25.13 | 11600 |
| 2023-08-18 | 13.64 | $25.15 | 22000 |
| 2023-08-17 | 13.14 | $25.02 | 14600 |
| 2023-08-16 | 12.48 | $25.06 | 15700 |
| 2023-08-15 | 12.44 | $25.15 | 15139 |
| 2023-08-14 | 12.40 | $25.20 | 10200 |
| 2023-08-11 | 12.36 | $25.08 | 16000 |
| 2023-08-10 | 12.14 | $25.25 | 6741 |
| 2023-08-09 | 11.54 | $25.25 | 9100 |
| 2023-08-08 | 10.92 | $25.24 | 15200 |
| 2023-08-07 | 10.41 | $25.23 | 14100 |
| 2023-08-04 | 9.87 | $25.17 | 7219 |
| 2023-08-03 | 9.52 | $25.00 | 10746 |
| 2023-08-02 | 9.79 | $25.02 | 17300 |
| 2023-08-01 | 10.06 | $25.14 | 8705 |
| 2023-07-31 | 10.11 | $25.27 | 44042 |
| 2023-07-28 | 10.16 | $25.17 | 22009 |
| 2023-07-27 | 10.41 | $25.06 | 12146 |
| 2023-07-26 | 10.50 | $25.20 | 23000 |
| 2023-07-25 | 10.58 | $25.15 | 18100 |
| 2023-07-24 | 10.95 | $25.18 | 10527 |
| 2023-07-21 | 11.36 | $25.15 | 12838 |
| 2023-07-20 | 11.76 | $25.10 | 29625 |
| 2023-07-19 | 12.17 | $25.10 | 24600 |
| 2023-07-18 | 12.43 | $25.16 | 19506 |
| 2023-07-17 | 12.71 | $25.18 | 29310 |
| 2023-07-14 | 13.00 | $25.13 | 15000 |
| 2023-07-13 | 13.27 | $25.12 | 22900 |
| 2023-07-12 | 13.48 | $25.04 | 17500 |
| 2023-07-11 | 13.79 | $25.16 | 11919 |
| 2023-07-10 | 14.09 | $24.97 | 32100 |
| 2023-07-07 | 14.66 | $24.78 | 28700 |
| 2023-07-06 | 15.25 | $24.99 | 13400 |
| 2023-07-05 | 15.41 | $25.23 | 19200 |
| 2023-07-03 | 15.00 | $25.21 | 7502 |
| 2023-06-30 | 14.45 | $25.25 | 92600 |
| 2023-06-29 | 13.90 | $25.00 | 12000 |
| 2023-06-28 | 14.28 | $24.83 | 36135 |
| 2023-06-27 | 14.69 | $24.83 | 17100 |
| 2023-06-26 | 15.43 | $24.70 | 28600 |
| 2023-06-23 | 16.21 | $24.92 | 27823 |
| 2023-06-22 | 16.59 | $24.68 | 20241 |
| 2023-06-21 | 16.82 | $24.88 | 15812 |
| 2023-06-20 | 17.09 | $24.86 | 26400 |
| 2023-06-16 | 17.89 | $25.31 | 155538 |
| 2023-06-15 | 17.64 | $25.35 | 33400 |
| 2023-06-14 | 17.36 | $25.22 | 29936 |
| 2023-06-13 | 17.67 | $25.20 | 24007 |
| 2023-06-12 | 17.27 | $25.21 | 29917 |
| 2023-06-09 | 16.94 | $25.28 | 10000 |
| 2023-06-08 | 16.79 | $25.16 | 8611 |
| 2023-06-07 | 16.79 | $25.23 | 15000 |
| 2023-06-06 | 16.35 | $25.18 | 10030 |
| 2023-06-05 | 15.96 | $25.20 | 10900 |
| 2023-06-02 | 15.66 | $25.10 | 9600 |
| 2023-06-01 | 15.34 | $25.12 | 28627 |
| 2023-05-31 | 15.01 | $25.25 | 119731 |
| 2023-05-30 | 14.67 | $24.93 | 15640 |
| 2023-05-26 | 14.81 | $24.98 | 15107 |
| 2023-05-25 | 15.45 | $24.90 | 8300 |
| 2023-05-24 | 15.90 | $24.75 | 11320 |
| 2023-05-23 | 16.51 | $24.90 | 19741 |
| 2023-05-22 | 17.22 | $24.59 | 19326 |
| 2023-05-19 | 17.28 | $24.53 | 17014 |
| 2023-05-18 | 17.34 | $24.71 | 32500 |
| 2023-05-17 | 17.40 | $24.63 | 27826 |
| 2023-05-16 | 17.26 | $24.50 | 24800 |
| 2023-05-15 | 16.55 | $24.57 | 17400 |
| 2023-05-12 | 16.19 | $24.63 | 13100 |
| 2023-05-11 | 15.73 | $24.70 | 16400 |
| 2023-05-10 | 15.24 | $24.69 | 10011 |
| 2023-05-09 | 15.08 | $24.69 | 17200 |
| 2023-05-08 | 14.92 | $24.72 | 13112 |
| 2023-05-05 | 14.19 | $24.62 | 17200 |
| 2023-05-04 | 13.38 | $24.45 | 16900 |
| 2023-05-03 | 12.52 | $24.61 | 13813 |
| 2023-05-02 | 11.90 | $24.70 | 31800 |
| 2023-05-01 | 11.26 | $24.82 | 27004 |
| 2023-04-28 | 11.12 | $25.08 | 69300 |
| 2023-04-27 | 11.48 | $25.02 | 39205 |
| 2023-04-26 | 11.86 | $25.02 | 18300 |
| 2023-04-25 | 12.29 | $24.98 | 35700 |
| 2023-04-24 | 12.93 | $25.01 | 18400 |
| 2023-04-21 | 13.43 | $25.10 | 14400 |
| 2023-04-20 | 13.79 | $25.15 | 16404 |
| 2023-04-19 | 14.16 | $25.22 | 9017 |
| 2023-04-18 | 14.56 | $25.13 | 7600 |
| 2023-04-17 | 15.24 | $25.08 | 11900 |
| 2023-04-14 | 15.96 | $24.87 | 23400 |
| 2023-04-13 | 16.71 | $25.10 | 26800 |
| 2023-04-12 | 17.49 | $25.27 | 19300 |
| 2023-04-11 | 18.10 | $25.03 | 23200 |
| 2023-04-10 | 18.50 | $24.99 | 15809 |
| 2023-04-06 | 18.84 | $24.95 | 15843 |
| 2023-04-05 | 19.16 | $24.91 | 16500 |
| 2023-04-04 | 19.51 | $24.98 | 19611 |
| 2023-04-03 | 20.25 | $24.92 | 36227 |
| 2023-03-31 | 21.03 | $25.00 | 137027 |
| 2023-03-30 | 21.85 | $24.54 | 34730 |
| 2023-03-29 | 21.77 | $24.38 | 51304 |
| 2023-03-28 | 21.69 | $24.74 | 14301 |
| 2023-03-27 | 22.40 | $24.83 | 9321 |
| 2023-03-24 | 23.15 | $24.83 | 18600 |
| 2023-03-23 | 23.32 | $24.37 | 19808 |
| 2023-03-22 | 22.84 | $24.59 | 9400 |
| 2023-03-21 | 22.58 | $24.50 | 26500 |
| 2023-03-20 | 22.21 | $24.28 | 18800 |
| 2023-03-17 | 21.28 | $24.58 | 10710 |
| 2023-03-16 | 20.77 | $24.71 | 32406 |
| 2023-03-15 | 20.23 | $24.96 | 21800 |
| 2023-03-14 | 20.13 | $25.17 | 23235 |
| 2023-03-13 | 20.36 | $24.83 | 53600 |
| 2023-03-10 | 20.61 | $25.55 | 15740 |
| 2023-03-09 | 20.80 | $25.40 | 46500 |
| 2023-03-08 | 21.00 | $25.68 | 16500 |
| 2023-03-07 | 21.20 | $25.46 | 14029 |
| 2023-03-06 | 20.67 | $25.65 | 8500 |
| 2023-03-03 | 19.92 | $25.55 | 14210 |
| 2023-03-02 | 19.13 | $25.65 | 6800 |
| 2023-03-01 | 18.46 | $25.45 | 9200 |
| 2023-02-28 | 17.81 | $25.70 | 46200 |
| 2023-02-27 | 17.14 | $25.50 | 24600 |
| 2023-02-24 | 16.91 | $25.26 | 19600 |
| 2023-02-23 | 17.05 | $25.26 | 11300 |
| 2023-02-22 | 17.52 | $25.23 | 16909 |
| 2023-02-21 | 18.28 | $25.05 | 45500 |
| 2023-02-17 | 19.01 | $25.22 | 15039 |
| 2023-02-16 | 19.78 | $25.10 | 28648 |
| 2023-02-15 | 20.23 | $25.31 | 25120 |
| 2023-02-14 | 20.21 | $25.43 | 8615 |
| 2023-02-13 | 19.67 | $25.35 | 7500 |
| 2023-02-10 | 19.24 | $25.35 | 8400 |
| 2023-02-09 | 18.79 | $25.23 | 14848 |
| 2023-02-08 | 18.32 | $25.21 | 17710 |
| 2023-02-07 | 18.01 | $25.21 | 15300 |
| 2023-02-06 | 17.69 | $25.22 | 23523 |
| 2023-02-03 | 17.12 | $25.44 | 40900 |
| 2023-02-02 | 16.30 | $25.44 | 20803 |
| 2023-02-01 | 15.64 | $25.23 | 18000 |
| 2023-01-31 | 14.93 | $25.32 | 55725 |
| 2023-01-30 | 14.44 | $25.04 | 44327 |
| 2023-01-27 | 14.65 | $24.87 | 34600 |
| 2023-01-26 | 14.63 | $24.96 | 41900 |
| 2023-01-25 | 14.61 | $24.82 | 31837 |
| 2023-01-24 | 14.59 | $24.99 | 22600 |
| 2023-01-23 | 13.96 | $25.11 | 33600 |
| 2023-01-20 | 13.30 | $25.07 | 36400 |
| 2023-01-19 | 12.88 | $24.89 | 26200 |
| 2023-01-18 | 12.60 | $25.07 | 38026 |
| 2023-01-17 | 12.29 | $24.83 | 37440 |
| 2023-01-13 | 12.47 | $24.75 | 19927 |
| 2023-01-12 | 12.70 | $24.81 | 39500 |
| 2023-01-11 | 12.66 | $24.76 | 17900 |
| 2023-01-10 | 12.61 | $24.80 | 14000 |
| 2023-01-09 | 12.64 | $24.69 | 23500 |
| 2023-01-06 | 12.77 | $24.53 | 23320 |
| 2023-01-05 | 13.00 | $24.75 | 13002 |
| 2023-01-04 | 13.13 | $24.73 | 13432 |
| 2023-01-03 | 13.38 | $24.58 | 19100 |
| 2022-12-30 | 14.05 | $24.03 | 59842 |
| 2022-12-29 | 14.55 | $24.12 | 25425 |
| 2022-12-28 | 14.68 | $24.03 | 22400 |
| 2022-12-27 | 14.33 | $24.15 | 22325 |
| 2022-12-23 | 14.26 | $24.32 | 19510 |
| 2022-12-22 | 14.30 | $24.21 | 20900 |
| 2022-12-21 | 14.34 | $24.66 | 29445 |
| 2022-12-20 | 14.38 | $24.20 | 27600 |
| 2022-12-19 | 14.36 | $24.63 | 17008 |
| 2022-12-16 | 14.51 | $24.35 | 34844 |
| 2022-12-15 | 14.39 | $24.42 | 24500 |
| 2022-12-14 | 14.53 | $25.01 | 15810 |
| 2022-12-13 | 14.83 | $25.08 | 13500 |
| 2022-12-12 | 15.15 | $24.85 | 38900 |
| 2022-12-09 | 15.90 | $24.78 | 14900 |
| 2022-12-08 | 16.30 | $24.80 | 21500 |
| 2022-12-07 | 16.81 | $24.91 | 35000 |
| 2022-12-06 | 17.05 | $24.93 | 26400 |
| 2022-12-05 | 17.52 | $24.88 | 24200 |
| 2022-12-02 | 18.02 | $24.93 | 22130 |
| 2022-12-01 | 18.23 | $24.98 | 20623 |
| 2022-11-30 | 18.54 | $25.04 | 69201 |
| 2022-11-29 | 18.80 | $24.89 | 25607 |
| 2022-11-28 | 19.53 | $25.06 | 33900 |
| 2022-11-25 | 20.32 | $25.02 | 10945 |
| 2022-11-23 | 21.02 | $24.87 | 8300 |
| 2022-11-22 | 21.77 | $25.04 | 17400 |
| 2022-11-21 | 22.49 | $24.60 | 15100 |
| 2022-11-18 | 23.20 | $24.70 | 27500 |
| 2022-11-17 | 23.78 | $24.75 | 46900 |
| 2022-11-16 | 24.39 | $24.85 | 21725 |
| 2022-11-15 | 25.41 | $25.07 | 13400 |
| 2022-11-14 | 26.50 | $25.05 | 20044 |
| 2022-11-11 | 27.66 | $25.31 | 9500 |
| 2022-11-10 | 28.87 | $25.28 | 27316 |
| 2022-11-09 | 30.15 | $24.50 | 32345 |
| 2022-11-08 | 30.73 | $24.46 | 16146 |
| 2022-11-07 | 31.13 | $24.38 | 18339 |
| 2022-11-04 | 31.56 | $24.34 | 31016 |
| 2022-11-03 | 31.60 | $24.10 | 22949 |
| 2022-11-02 | 31.71 | $24.61 | 22300 |
| 2022-11-01 | 32.22 | $24.47 | 28334 |
| 2022-10-31 | 32.33 | $24.43 | 40140 |
| 2022-10-28 | 32.45 | $24.25 | 17900 |
| 2022-10-27 | 32.21 | $24.07 | 26300 |
| 2022-10-26 | 31.95 | $24.41 | 24700 |
| 2022-10-25 | 31.74 | $24.25 | 22007 |
| 2022-10-24 | 30.97 | $24.02 | 24700 |
| 2022-10-21 | 29.67 | $23.42 | 233600 |
| 2022-10-20 | 28.30 | $24.10 | 26126 |
| 2022-10-19 | 27.58 | $24.23 | 34600 |
| 2022-10-18 | 26.92 | $24.55 | 17209 |
| 2022-10-17 | 26.74 | $24.55 | 34845 |
| 2022-10-14 | 26.26 | $24.09 | 37320 |
| 2022-10-13 | 25.60 | $24.61 | 31802 |
| 2022-10-12 | 25.49 | $24.52 | 13900 |
| 2022-10-11 | 24.33 | $24.32 | 31200 |
| 2022-10-10 | 23.11 | $24.46 | 35240 |
| 2022-10-07 | 21.87 | $24.66 | 16345 |
| 2022-10-06 | 21.06 | $24.62 | 16200 |
| 2022-10-05 | 20.17 | $24.82 | 40700 |
| 2022-10-04 | 19.55 | $24.95 | 122600 |
| 2022-10-03 | 18.90 | $24.59 | 74100 |
| 2022-09-30 | 18.22 | $24.75 | 286436 |
| 2022-09-29 | 16.86 | $24.43 | 33837 |
| 2022-09-28 | 15.57 | $24.58 | 61628 |
| 2022-09-27 | 14.34 | $24.74 | 146146 |
| 2022-09-26 | 13.25 | $24.81 | 21208 |
| 2022-09-23 | 12.41 | $24.95 | 37100 |
| 2022-09-22 | 11.53 | $24.85 | 38800 |
| 2022-09-21 | 10.72 | $25.05 | 26106 |
| 2022-09-20 | 10.33 | $25.18 | 18200 |
| 2022-09-19 | 9.91 | $25.24 | 13700 |
| 2022-09-16 | 10.13 | $25.37 | 26240 |
| 2022-09-15 | 10.37 | $25.80 | 36415 |
| 2022-09-14 | 9.71 | $25.90 | 11400 |
| 2022-09-13 | 9.03 | $25.88 | 8549 |
| 2022-09-12 | 8.58 | $25.94 | 11800 |
| 2022-09-09 | 8.11 | $25.69 | 11840 |
| 2022-09-08 | 7.68 | $25.70 | 5100 |
| 2022-09-07 | 7.96 | $25.72 | 9200 |
| 2022-09-06 | 8.17 | $25.70 | 7435 |
| 2022-09-02 | 8.60 | $25.60 | 11400 |
| 2022-09-01 | 9.05 | $25.88 | 6000 |
| 2022-08-31 | 9.53 | $25.73 | 35800 |
| 2022-08-30 | 10.01 | $25.65 | 7506 |
| 2022-08-29 | 10.20 | $25.69 | 11634 |
| 2022-08-26 | 10.54 | $25.65 | 8100 |
| 2022-08-25 | 10.90 | $25.50 | 6823 |
| 2022-08-24 | 11.04 | $25.35 | 9800 |
| 2022-08-23 | 10.92 | $25.23 | 61800 |
| 2022-08-22 | 10.79 | $25.36 | 14700 |
| 2022-08-19 | 10.15 | $25.62 | 9300 |
| 2022-08-18 | 9.46 | $25.80 | 11100 |
| 2022-08-17 | 9.28 | $25.67 | 13000 |
| 2022-08-16 | 9.09 | $25.99 | 20014 |
| 2022-08-15 | 9.37 | $26.05 | 17945 |
| 2022-08-12 | 9.60 | $26.11 | 5300 |
| 2022-08-11 | 9.99 | $26.05 | 6800 |
| 2022-08-10 | 10.42 | $26.00 | 23400 |
| 2022-08-09 | 10.54 | $25.80 | 16300 |
| 2022-08-08 | 10.66 | $26.10 | 12500 |
| 2022-08-05 | 11.10 | $26.21 | 9700 |
| 2022-08-04 | 11.46 | $26.40 | 38236 |
| 2022-08-03 | 11.83 | $25.94 | 30100 |
| 2022-08-02 | 12.42 | $26.58 | 14900 |
| 2022-08-01 | 12.15 | $26.58 | 27700 |
| 2022-07-29 | 11.24 | $26.69 | 48306 |
| 2022-07-28 | 10.37 | $26.17 | 16300 |
| 2022-07-27 | 10.47 | $25.95 | 8146 |
| 2022-07-26 | 10.80 | $25.95 | 4500 |
| 2022-07-25 | 11.03 | $26.15 | 11120 |
| 2022-07-22 | 11.28 | $26.04 | 7631 |
| 2022-07-21 | 11.20 | $26.14 | 11220 |
| 2022-07-20 | 11.38 | $25.83 | 17700 |
| 2022-07-19 | 11.75 | $25.39 | 14803 |
| 2022-07-18 | 11.71 | $25.36 | 18900 |
| 2022-07-15 | 11.46 | $25.44 | 5924 |
| 2022-07-14 | 10.93 | $25.46 | 6400 |
| 2022-07-13 | 10.66 | $25.59 | 8200 |
| 2022-07-12 | 10.52 | $25.47 | 8300 |
| 2022-07-11 | 10.54 | $25.50 | 12500 |
| 2022-07-08 | 10.63 | $25.65 | 11000 |
| 2022-07-07 | 10.97 | $25.59 | 6700 |
| 2022-07-06 | 11.33 | $25.38 | 14200 |
| 2022-07-05 | 11.70 | $25.65 | 24137 |
| 2022-07-01 | 12.00 | $25.65 | 11700 |
| 2022-06-30 | 12.32 | $25.64 | 109300 |
| 2022-06-29 | 12.65 | $25.29 | 12200 |
| 2022-06-28 | 12.75 | $25.49 | 16806 |
| 2022-06-27 | 13.29 | $25.48 | 13442 |
| 2022-06-24 | 13.70 | $25.55 | 11203 |
| 2022-06-23 | 13.87 | $25.50 | 69945 |
| 2022-06-22 | 14.10 | $25.50 | 12300 |
| 2022-06-21 | 14.35 | $25.50 | 14120 |
| 2022-06-17 | 14.60 | $25.25 | 23006 |
| 2022-06-16 | 14.88 | $25.54 | 8600 |
| 2022-06-15 | 15.16 | $25.88 | 25813 |
| 2022-06-14 | 15.89 | $25.36 | 17300 |
| 2022-06-13 | 15.70 | $25.39 | 40300 |
| 2022-06-10 | 15.50 | $25.39 | 36500 |
| 2022-06-09 | 14.88 | $25.50 | 26011 |
| 2022-06-08 | 14.63 | $25.60 | 5405 |
| 2022-06-07 | 14.59 | $25.69 | 17300 |
| 2022-06-06 | 14.55 | $25.46 | 16200 |
| 2022-06-03 | 14.28 | $25.40 | 43031 |
| 2022-06-02 | 14.00 | $25.72 | 39100 |
| 2022-06-01 | 13.84 | $26.14 | 7328 |
| 2022-05-31 | 14.30 | $26.31 | 85647 |
| 2022-05-27 | 14.78 | $26.29 | 32200 |
| 2022-05-26 | 15.26 | $26.44 | 18038 |
| 2022-05-25 | 15.83 | $26.13 | 13800 |
| 2022-05-24 | 16.37 | $25.68 | 12300 |
| 2022-05-23 | 16.42 | $25.44 | 14000 |
| 2022-05-20 | 16.59 | $25.74 | 9000 |
| 2022-05-19 | 16.50 | $25.48 | 6000 |
| 2022-05-18 | 15.84 | $25.27 | 22600 |
| 2022-05-17 | 15.14 | $25.27 | 19600 |
| 2022-05-16 | 14.39 | $25.31 | 84100 |
| 2022-05-13 | 13.42 | $24.55 | 58533 |
| 2022-05-12 | 12.38 | $25.31 | 48218 |
| 2022-05-11 | 12.58 | $25.38 | 21500 |
| 2022-05-10 | 12.30 | $25.17 | 21300 |
| 2022-05-09 | 12.01 | $25.36 | 11846 |
| 2022-05-06 | 12.01 | $25.63 | 18929 |
| 2022-05-05 | 12.56 | $25.82 | 60105 |
| 2022-05-04 | 13.14 | $25.95 | 9300 |
| 2022-05-03 | 13.74 | $25.92 | 22618 |
| 2022-05-02 | 14.19 | $26.09 | 8200 |
| 2022-04-29 | 14.43 | $26.48 | 75500 |
| 2022-04-28 | 14.60 | $26.58 | 23600 |
| 2022-04-27 | 14.78 | $25.73 | 13745 |
| 2022-04-26 | 15.03 | $25.90 | 14907 |
| 2022-04-25 | 15.59 | $25.87 | 12512 |
| 2022-04-22 | 15.93 | $25.85 | 7400 |
| 2022-04-21 | 16.38 | $25.81 | 23428 |
| 2022-04-20 | 16.84 | $25.97 | 19400 |
| 2022-04-19 | 17.62 | $26.03 | 8900 |
| 2022-04-18 | 18.34 | $26.01 | 36300 |
| 2022-04-14 | 19.10 | $26.31 | 149500 |
| 2022-04-13 | 19.93 | $26.03 | 18200 |
| 2022-04-12 | 20.54 | $26.27 | 32116 |
| 2022-04-11 | 21.17 | $26.09 | 24700 |
| 2022-04-08 | 21.32 | $26.12 | 11945 |
| 2022-04-07 | 21.49 | $26.31 | 13915 |
| 2022-04-06 | 21.89 | $26.08 | 19500 |
| 2022-04-05 | 22.29 | $26.32 | 14049 |
| 2022-04-04 | 22.94 | $26.33 | 44100 |
| 2022-04-01 | 23.61 | $26.21 | 11923 |
| 2022-03-31 | 24.32 | $26.29 | 93932 |
| 2022-03-30 | 25.10 | $26.18 | 12737 |
| 2022-03-29 | 25.32 | $26.17 | 16500 |
| 2022-03-28 | 25.55 | $26.03 | 25610 |
| 2022-03-25 | 25.49 | $25.97 | 75332 |
| 2022-03-24 | 25.42 | $26.49 | 6217 |
| 2022-03-23 | 26.15 | $26.58 | 9900 |
| 2022-03-22 | 26.91 | $26.90 | 26229 |
| 2022-03-21 | 28.09 | $26.76 | 8300 |
| 2022-03-18 | 28.88 | $26.78 | 19029 |
| 2022-03-17 | 29.59 | $26.42 | 12512 |
| 2022-03-16 | 29.73 | $26.02 | 28339 |
| 2022-03-15 | 29.58 | $26.34 | 8322 |
| 2022-03-14 | 29.97 | $26.48 | 33629 |
| 2022-03-11 | 30.35 | $26.80 | 11603 |
| 2022-03-10 | 31.39 | $26.97 | 8336 |
| 2022-03-09 | 32.50 | $26.89 | 6840 |
| 2022-03-08 | 33.74 | $26.84 | 18012 |
| 2022-03-07 | 34.01 | $26.57 | 19500 |
| 2022-03-04 | 34.29 | $26.95 | 17105 |
| 2022-03-03 | 34.99 | $27.11 | 8500 |
| 2022-03-02 | 36.18 | $27.16 | 10541 |
| 2022-03-01 | 37.16 | $26.98 | 11400 |
| 2022-02-28 | 38.35 | $26.87 | 16500 |
| 2022-02-25 | 39.28 | $27.01 | 7049 |
| 2022-02-24 | 40.27 | $26.80 | 22636 |
| 2022-02-23 | 40.32 | $26.84 | 23847 |
| 2022-02-22 | 40.67 | $26.61 | 11803 |
| 2022-02-18 | 41.03 | $26.76 | 17200 |
| 2022-02-17 | 41.42 | $26.55 | 17646 |
| 2022-02-16 | 41.32 | $26.30 | 16414 |
| 2022-02-15 | 40.96 | $26.18 | 15641 |
| 2022-02-14 | 40.60 | $26.02 | 29100 |
| 2022-02-11 | 39.33 | $26.05 | 52647 |
| 2022-02-10 | 38.11 | $26.12 | 651300 |
| 2022-02-09 | 36.85 | $26.26 | 40412 |
| 2022-02-08 | 35.68 | $26.07 | 36546 |
| 2022-02-07 | 34.15 | $26.31 | 15600 |
| 2022-02-04 | 32.83 | $26.36 | 23914 |
| 2022-02-03 | 31.45 | $26.59 | 22300 |
| 2022-02-02 | 30.27 | $27.10 | 35600 |
| 2022-02-01 | 29.27 | $27.30 | 5500 |
| 2022-01-31 | 28.55 | $27.24 | 42918 |
| 2022-01-28 | 27.61 | $26.73 | 18100 |
| 2022-01-27 | 25.90 | $26.75 | 27424 |
| 2022-01-26 | 24.10 | $27.23 | 47238 |
| 2022-01-25 | 23.20 | $27.38 | 20100 |
| 2022-01-24 | 22.86 | $27.68 | 58236 |
| 2022-01-21 | 22.57 | $27.54 | 11900 |
| 2022-01-20 | 22.27 | $27.46 | 11036 |
| 2022-01-19 | 22.02 | $27.61 | 11600 |
| 2022-01-18 | 21.75 | $27.70 | 18333 |
| 2022-01-14 | 21.68 | $27.90 | 7800 |
| 2022-01-13 | 21.60 | $27.85 | 9500 |
| 2022-01-12 | 21.58 | $27.75 | 9800 |
| 2022-01-11 | 21.78 | $27.95 | 34926 |
| 2022-01-10 | 21.91 | $27.68 | 23410 |
| 2022-01-07 | 21.12 | $27.60 | 19301 |
| 2022-01-06 | 20.50 | $27.62 | 19202 |
| 2022-01-05 | 19.85 | $27.39 | 16000 |
| 2022-01-04 | 19.40 | $27.56 | 6600 |
| 2022-01-03 | 19.22 | $27.71 | 10000 |
| 2021-12-31 | 19.31 | $27.74 | 50036 |
| 2021-12-30 | 19.39 | $27.50 | 9400 |
| 2021-12-29 | 18.62 | $27.40 | 7439 |
| 2021-12-28 | 17.80 | $27.45 | 13909 |
| 2021-12-27 | 16.96 | $27.45 | 7239 |
| 2021-12-23 | 16.17 | $27.63 | 935500 |
| 2021-12-22 | 15.08 | $27.60 | 12700 |
| 2021-12-21 | 14.64 | $27.71 | 130709 |
| 2021-12-20 | 14.03 | $27.45 | 25115 |
| 2021-12-17 | 12.90 | $27.42 | 15000 |
| 2021-12-16 | 11.94 | $27.77 | 15400 |
| 2021-12-15 | 11.14 | $27.82 | 14000 |
| 2021-12-14 | 10.73 | $27.79 | 16919 |
| 2021-12-13 | 10.48 | $27.92 | 7400 |
| 2021-12-10 | 10.83 | $28.10 | 9247 |
| 2021-12-09 | 11.28 | $27.94 | 9400 |
| 2021-12-08 | 11.76 | $28.21 | 12300 |
| 2021-12-07 | 12.13 | $28.21 | 26700 |
| 2021-12-06 | 12.62 | $27.78 | 13021 |
| 2021-12-03 | 12.90 | $27.78 | 27307 |
| 2021-12-02 | 13.45 | $27.97 | 12618 |
| 2021-12-01 | 13.57 | $27.78 | 13248 |
| 2021-11-30 | 14.26 | $27.61 | 27544 |
| 2021-11-29 | 14.98 | $28.12 | 8835 |
| 2021-11-26 | 15.71 | $27.70 | 4541 |
| 2021-11-24 | 15.97 | $28.00 | 10800 |
| 2021-11-23 | 16.30 | $27.94 | 30400 |
| 2021-11-22 | 16.26 | $27.81 | 13400 |
| 2021-11-19 | 16.92 | $27.89 | 7800 |
| 2021-11-18 | 17.29 | $27.72 | 11500 |
| 2021-11-17 | 17.68 | $27.93 | 18200 |
| 2021-11-16 | 18.33 | $27.76 | 9317 |
| 2021-11-15 | 18.37 | $27.62 | 5600 |
| 2021-11-12 | 18.48 | $27.69 | 5800 |
| 2021-11-11 | 18.61 | $27.87 | 17900 |
| 2021-11-10 | 18.76 | $27.75 | 7745 |
| 2021-11-09 | 19.17 | $28.05 | 11100 |
| 2021-11-08 | 20.12 | $28.00 | 11600 |
| 2021-11-05 | 21.12 | $28.00 | 27500 |
| 2021-11-04 | 22.17 | $27.97 | 16338 |
| 2021-11-03 | 23.19 | $28.03 | 7910 |
| 2021-11-02 | 24.31 | $28.11 | 9200 |
| 2021-11-01 | 25.18 | $28.08 | 13300 |
| 2021-10-29 | 26.09 | $28.12 | 42700 |
| 2021-10-28 | 27.05 | $27.91 | 25300 |
| 2021-10-27 | 27.66 | $28.04 | 13716 |
| 2021-10-26 | 28.13 | $28.12 | 9700 |
| 2021-10-25 | 28.63 | $28.08 | 1800 |
| 2021-10-22 | 29.15 | $27.94 | 7200 |
| 2021-10-21 | 29.70 | $28.07 | 5300 |
| 2021-10-20 | 29.91 | $28.01 | 19833 |
| 2021-10-19 | 30.20 | $27.98 | 15100 |
| 2021-10-18 | 30.63 | $28.03 | 8700 |
| 2021-10-15 | 30.93 | $28.00 | 6615 |
| 2021-10-14 | 31.38 | $28.12 | 11700 |
| 2021-10-13 | 31.86 | $27.76 | 21126 |
| 2021-10-12 | 32.40 | $27.68 | 12045 |
| 2021-10-11 | 33.39 | $27.55 | 5400 |
| 2021-10-08 | 34.56 | $27.49 | 9526 |
| 2021-10-07 | 35.79 | $27.50 | 5900 |
| 2021-10-06 | 37.37 | $27.53 | 16400 |
| 2021-10-05 | 39.06 | $27.57 | 20526 |
| 2021-10-04 | 40.79 | $27.59 | 21000 |
| 2021-10-01 | 42.51 | $28.01 | 8400 |
| 2021-09-30 | 43.70 | $28.12 | 29900 |
| 2021-09-29 | 44.95 | $27.91 | 14307 |
| 2021-09-28 | 46.57 | $27.70 | 21000 |
| 2021-09-27 | 48.40 | $27.81 | 11900 |
| 2021-09-24 | 49.93 | $27.89 | 4917 |
| 2021-09-23 | 51.55 | $27.93 | 11500 |
| 2021-09-22 | 53.09 | $28.11 | 18000 |
| 2021-09-21 | 54.71 | $27.64 | 15904 |
| 2021-09-20 | 56.71 | $27.68 | 16900 |
| 2021-09-17 | 58.81 | $27.80 | 21036 |
| 2021-09-16 | 60.38 | $28.14 | 32000 |
| 2021-09-15 | 61.69 | $28.45 | 11000 |
| 2021-09-14 | 62.23 | $28.55 | 6500 |
| 2021-09-13 | 62.80 | $28.59 | 4000 |
| 2021-09-10 | 63.28 | $28.53 | 13100 |
| 2021-09-09 | 63.79 | $28.48 | 21728 |
| 2021-09-08 | 64.32 | $28.53 | 11500 |
| 2021-09-07 | 64.95 | $28.55 | 8719 |
| 2021-09-03 | 65.47 | $28.64 | 6246 |
| 2021-09-02 | 65.83 | $28.62 | 13335 |
| 2021-09-01 | 66.20 | $28.61 | 18134 |
| 2021-08-31 | 66.61 | $28.35 | 92927 |
| 2021-08-30 | 67.06 | $28.58 | 15301 |
| 2021-08-27 | 67.17 | $28.62 | 24600 |
| 2021-08-26 | 67.28 | $28.42 | 7021 |
| 2021-08-25 | 67.25 | $28.62 | 11914 |
| 2021-08-24 | 67.10 | $28.62 | 21200 |
| 2021-08-23 | 66.92 | $28.49 | 15100 |
| 2021-08-20 | 66.72 | $28.63 | 15933 |
| 2021-08-19 | 66.53 | $28.35 | 11225 |
| 2021-08-18 | 66.36 | $28.45 | 7100 |
| 2021-08-17 | 66.06 | $28.41 | 4937 |
| 2021-08-16 | 65.66 | $28.62 | 18800 |
| 2021-08-13 | 65.22 | $28.45 | 15000 |
| 2021-08-12 | 64.79 | $28.20 | 7000 |
| 2021-08-11 | 64.37 | $28.13 | 9918 |
| 2021-08-10 | 63.93 | $28.14 | 50431 |
| 2021-08-09 | 63.46 | $28.60 | 13628 |
| 2021-08-06 | 62.27 | $28.72 | 20200 |
| 2021-08-05 | 61.01 | $28.68 | 20726 |
| 2021-08-04 | 59.69 | $28.40 | 12609 |
| 2021-08-03 | 58.33 | $28.36 | 13300 |
| 2021-08-02 | 56.75 | $28.37 | 15200 |
| 2021-07-30 | 55.08 | $28.17 | 23247 |
| 2021-07-29 | 53.34 | $28.25 | 10000 |
| 2021-07-28 | 51.46 | $28.02 | 6037 |
| 2021-07-27 | 49.48 | $28.31 | 8300 |
| 2021-07-26 | 47.31 | $28.32 | 9900 |
| 2021-07-23 | 45.03 | $28.37 | 19000 |
| 2021-07-22 | 42.59 | $28.22 | 7335 |
| 2021-07-21 | 40.02 | $28.25 | 16400 |
| 2021-07-20 | 37.32 | $28.03 | 18900 |
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