Is CHS Inc. (CHSCN) a Buy, Sell, or Hold?
Enter your email address below for free access to our CHS Inc. (CHSCN) research center and poll results.
NASDAQ : CHSCN
CHS Inc.
$24.94 USD
$0.07 (0.28%)
- Volume
- 19.12K
- Average Volume
- 28.22K
- Market Capitalization
- $312.08M
- P/E Ratio
- 0.00
- Dividend Yield
- 7.37%
- Price Target
- Year High
- $25.78
- Year Low
- $24.59
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.34
- Current Ratio
- $1.47
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.87
2026-07-17
Close Price
$24.94
Vol: 19120
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.73
Average
25.73
Maximum
28.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.87 | $24.94 | 19120 |
| 2026-07-16 | 24.88 | $24.87 | 6400 |
| 2026-07-15 | 24.88 | $24.94 | 26834 |
| 2026-07-14 | 24.89 | $24.87 | 16127 |
| 2026-07-13 | 24.90 | $24.94 | 13227 |
| 2026-07-10 | 24.90 | $24.99 | 15632 |
| 2026-07-09 | 24.91 | $25.02 | 34400 |
| 2026-07-08 | 24.91 | $24.89 | 61429 |
| 2026-07-07 | 24.92 | $24.85 | 18500 |
| 2026-07-06 | 24.94 | $24.80 | 29979 |
| 2026-07-02 | 24.96 | $24.77 | 25441 |
| 2026-07-01 | 24.98 | $24.74 | 38900 |
| 2026-06-30 | 25.00 | $24.71 | 285900 |
| 2026-06-29 | 25.02 | $24.81 | 36701 |
| 2026-06-26 | 25.04 | $24.72 | 33329 |
| 2026-06-25 | 25.06 | $24.80 | 37523 |
| 2026-06-24 | 25.08 | $24.83 | 32400 |
| 2026-06-23 | 25.10 | $24.90 | 25800 |
| 2026-06-22 | 25.12 | $25.01 | 15246 |
| 2026-06-18 | 25.13 | $25.07 | 172211 |
| 2026-06-17 | 25.14 | $25.02 | 38630 |
| 2026-06-16 | 25.15 | $24.97 | 30918 |
| 2026-06-15 | 25.17 | $24.99 | 42000 |
| 2026-06-12 | 25.18 | $25.15 | 44300 |
| 2026-06-11 | 25.19 | $25.03 | 11832 |
| 2026-06-10 | 25.20 | $25.09 | 19767 |
| 2026-06-09 | 25.22 | $25.05 | 19137 |
| 2026-06-08 | 25.23 | $25.14 | 15700 |
| 2026-06-05 | 25.24 | $25.19 | 15400 |
| 2026-06-04 | 25.25 | $25.20 | 17400 |
| 2026-06-03 | 25.25 | $25.18 | 40000 |
| 2026-06-02 | 25.26 | $25.16 | 12200 |
| 2026-06-01 | 25.27 | $25.12 | 26300 |
| 2026-05-29 | 25.28 | $25.09 | 60444 |
| 2026-05-28 | 25.29 | $25.24 | 38297 |
| 2026-05-27 | 25.29 | $25.24 | 25019 |
| 2026-05-26 | 25.30 | $25.19 | 29000 |
| 2026-05-22 | 25.31 | $25.34 | 5844 |
| 2026-05-21 | 25.31 | $25.20 | 18500 |
| 2026-05-20 | 25.32 | $25.26 | 10400 |
| 2026-05-19 | 25.31 | $25.22 | 19915 |
| 2026-05-18 | 25.31 | $25.27 | 15200 |
| 2026-05-15 | 25.31 | $25.25 | 8300 |
| 2026-05-14 | 25.31 | $25.30 | 18607 |
| 2026-05-13 | 25.31 | $25.31 | 6906 |
| 2026-05-12 | 25.32 | $25.35 | 15641 |
| 2026-05-11 | 25.31 | $25.32 | 15900 |
| 2026-05-08 | 25.30 | $25.35 | 13039 |
| 2026-05-07 | 25.29 | $25.35 | 11100 |
| 2026-05-06 | 25.27 | $25.35 | 9490 |
| 2026-05-05 | 25.26 | $25.26 | 15422 |
| 2026-05-04 | 25.25 | $25.35 | 11620 |
| 2026-05-01 | 25.23 | $25.30 | 19800 |
| 2026-04-30 | 25.22 | $25.31 | 20800 |
| 2026-04-29 | 25.20 | $25.36 | 4144 |
| 2026-04-28 | 25.16 | $25.33 | 12042 |
| 2026-04-27 | 25.13 | $25.36 | 7200 |
| 2026-04-24 | 25.11 | $25.39 | 6300 |
| 2026-04-23 | 25.08 | $25.31 | 18130 |
| 2026-04-22 | 25.06 | $25.24 | 9900 |
| 2026-04-21 | 25.05 | $25.20 | 10819 |
| 2026-04-20 | 25.04 | $25.25 | 15203 |
| 2026-04-17 | 25.03 | $25.28 | 11541 |
| 2026-04-16 | 25.02 | $25.27 | 8269 |
| 2026-04-15 | 25.00 | $25.43 | 10600 |
| 2026-04-14 | 24.98 | $25.18 | 13946 |
| 2026-04-13 | 25.00 | $25.10 | 11275 |
| 2026-04-10 | 25.01 | $25.14 | 9700 |
| 2026-04-09 | 25.03 | $25.06 | 13600 |
| 2026-04-08 | 25.05 | $25.05 | 17118 |
| 2026-04-07 | 25.07 | $25.04 | 19341 |
| 2026-04-06 | 25.09 | $25.03 | 13918 |
| 2026-04-02 | 25.11 | $25.01 | 32400 |
| 2026-04-01 | 25.13 | $24.89 | 47400 |
| 2026-03-31 | 25.16 | $24.59 | 175044 |
| 2026-03-30 | 25.20 | $24.86 | 61049 |
| 2026-03-27 | 25.24 | $24.95 | 31700 |
| 2026-03-26 | 25.26 | $24.68 | 43901 |
| 2026-03-25 | 25.30 | $25.00 | 11748 |
| 2026-03-24 | 25.32 | $25.00 | 19700 |
| 2026-03-23 | 25.34 | $25.02 | 21408 |
| 2026-03-20 | 25.37 | $25.00 | 19784 |
| 2026-03-19 | 25.39 | $25.00 | 11900 |
| 2026-03-18 | 25.41 | $25.00 | 11305 |
| 2026-03-17 | 25.44 | $25.05 | 22159 |
| 2026-03-16 | 25.46 | $25.45 | 17331 |
| 2026-03-13 | 25.45 | $25.42 | 10268 |
| 2026-03-12 | 25.46 | $25.45 | 17702 |
| 2026-03-11 | 25.46 | $25.50 | 10525 |
| 2026-03-10 | 25.45 | $25.46 | 13200 |
| 2026-03-09 | 25.45 | $25.42 | 14300 |
| 2026-03-06 | 25.46 | $25.40 | 13935 |
| 2026-03-05 | 25.46 | $25.45 | 8618 |
| 2026-03-04 | 25.45 | $25.45 | 11618 |
| 2026-03-03 | 25.45 | $25.50 | 17936 |
| 2026-03-02 | 25.45 | $25.50 | 17400 |
| 2026-02-27 | 25.45 | $25.40 | 122100 |
| 2026-02-26 | 25.45 | $25.46 | 11912 |
| 2026-02-25 | 25.45 | $25.46 | 10700 |
| 2026-02-24 | 25.44 | $25.47 | 14831 |
| 2026-02-23 | 25.44 | $25.47 | 14035 |
| 2026-02-20 | 25.44 | $25.47 | 12600 |
| 2026-02-19 | 25.43 | $25.47 | 9943 |
| 2026-02-18 | 25.42 | $25.46 | 11623 |
| 2026-02-17 | 25.41 | $25.44 | 18700 |
| 2026-02-13 | 25.40 | $25.44 | 19300 |
| 2026-02-12 | 25.39 | $25.44 | 11600 |
| 2026-02-11 | 25.38 | $25.45 | 8800 |
| 2026-02-10 | 25.37 | $25.47 | 12912 |
| 2026-02-09 | 25.36 | $25.43 | 13100 |
| 2026-02-06 | 25.35 | $25.49 | 10025 |
| 2026-02-05 | 25.33 | $25.41 | 13500 |
| 2026-02-04 | 25.32 | $25.40 | 8131 |
| 2026-02-03 | 25.31 | $25.40 | 11200 |
| 2026-02-02 | 25.30 | $25.46 | 13921 |
| 2026-01-30 | 25.28 | $25.45 | 20300 |
| 2026-01-29 | 25.26 | $25.42 | 25202 |
| 2026-01-28 | 25.23 | $25.41 | 49337 |
| 2026-01-27 | 25.21 | $25.39 | 11541 |
| 2026-01-26 | 25.18 | $25.42 | 10713 |
| 2026-01-23 | 25.16 | $25.40 | 17200 |
| 2026-01-22 | 25.13 | $25.27 | 24600 |
| 2026-01-21 | 25.12 | $25.32 | 18541 |
| 2026-01-20 | 25.10 | $25.30 | 21900 |
| 2026-01-16 | 25.08 | $25.27 | 14400 |
| 2026-01-15 | 25.07 | $25.15 | 13800 |
| 2026-01-14 | 25.06 | $25.31 | 8846 |
| 2026-01-13 | 25.06 | $25.30 | 7710 |
| 2026-01-12 | 25.06 | $25.29 | 16412 |
| 2026-01-09 | 25.06 | $25.12 | 9800 |
| 2026-01-08 | 25.06 | $25.11 | 10418 |
| 2026-01-07 | 25.07 | $25.16 | 14211 |
| 2026-01-06 | 25.07 | $25.16 | 19913 |
| 2026-01-05 | 25.07 | $25.27 | 42415 |
| 2026-01-02 | 25.06 | $25.17 | 27500 |
| 2025-12-31 | 25.06 | $24.91 | 60812 |
| 2025-12-30 | 25.07 | $24.94 | 32400 |
| 2025-12-29 | 25.08 | $24.90 | 18639 |
| 2025-12-26 | 25.09 | $24.89 | 16848 |
| 2025-12-24 | 25.10 | $24.90 | 13900 |
| 2025-12-23 | 25.11 | $24.88 | 32000 |
| 2025-12-22 | 25.12 | $24.96 | 24945 |
| 2025-12-19 | 25.13 | $24.96 | 68445 |
| 2025-12-18 | 25.14 | $25.00 | 25507 |
| 2025-12-17 | 25.15 | $24.97 | 31300 |
| 2025-12-16 | 25.17 | $24.96 | 30300 |
| 2025-12-15 | 25.18 | $25.30 | 21103 |
| 2025-12-12 | 25.17 | $25.26 | 29828 |
| 2025-12-11 | 25.17 | $25.30 | 20300 |
| 2025-12-10 | 25.16 | $25.17 | 15200 |
| 2025-12-09 | 25.17 | $25.25 | 22400 |
| 2025-12-08 | 25.17 | $25.20 | 22121 |
| 2025-12-05 | 25.17 | $25.13 | 35916 |
| 2025-12-04 | 25.18 | $25.12 | 34323 |
| 2025-12-03 | 25.18 | $25.14 | 13700 |
| 2025-12-02 | 25.19 | $25.14 | 13500 |
| 2025-12-01 | 25.19 | $25.15 | 15201 |
| 2025-11-28 | 25.19 | $25.11 | 38748 |
| 2025-11-26 | 25.19 | $25.11 | 22937 |
| 2025-11-25 | 25.20 | $25.13 | 20400 |
| 2025-11-24 | 25.20 | $25.11 | 18339 |
| 2025-11-21 | 25.21 | $25.09 | 18500 |
| 2025-11-20 | 25.22 | $25.13 | 18800 |
| 2025-11-19 | 25.22 | $25.29 | 12543 |
| 2025-11-18 | 25.23 | $25.28 | 7249 |
| 2025-11-17 | 25.23 | $25.22 | 10600 |
| 2025-11-14 | 25.23 | $25.13 | 16800 |
| 2025-11-13 | 25.23 | $25.16 | 10300 |
| 2025-11-12 | 25.23 | $25.22 | 6100 |
| 2025-11-11 | 25.23 | $25.24 | 14643 |
| 2025-11-10 | 25.22 | $25.28 | 8848 |
| 2025-11-07 | 25.21 | $25.22 | 9800 |
| 2025-11-06 | 25.20 | $25.27 | 11218 |
| 2025-11-05 | 25.19 | $25.26 | 16900 |
| 2025-11-04 | 25.19 | $25.26 | 38800 |
| 2025-11-03 | 25.18 | $25.11 | 17900 |
| 2025-10-31 | 25.18 | $25.16 | 30800 |
| 2025-10-30 | 25.18 | $25.10 | 9905 |
| 2025-10-29 | 25.18 | $25.30 | 7300 |
| 2025-10-28 | 25.17 | $25.22 | 6400 |
| 2025-10-27 | 25.16 | $25.24 | 15301 |
| 2025-10-24 | 25.15 | $25.29 | 11038 |
| 2025-10-23 | 25.14 | $25.24 | 19500 |
| 2025-10-22 | 25.14 | $25.34 | 20828 |
| 2025-10-21 | 25.13 | $25.29 | 11700 |
| 2025-10-20 | 25.12 | $25.31 | 12800 |
| 2025-10-17 | 25.11 | $25.14 | 8900 |
| 2025-10-16 | 25.11 | $25.11 | 26604 |
| 2025-10-15 | 25.11 | $25.15 | 23200 |
| 2025-10-14 | 25.11 | $25.04 | 22239 |
| 2025-10-13 | 25.11 | $25.15 | 18943 |
| 2025-10-10 | 25.13 | $25.05 | 9912 |
| 2025-10-09 | 25.15 | $25.11 | 18427 |
| 2025-10-08 | 25.17 | $25.10 | 8834 |
| 2025-10-07 | 25.18 | $25.10 | 33500 |
| 2025-10-06 | 25.20 | $25.18 | 15500 |
| 2025-10-03 | 25.21 | $25.07 | 37907 |
| 2025-10-02 | 25.23 | $25.19 | 12729 |
| 2025-10-01 | 25.23 | $25.16 | 27718 |
| 2025-09-30 | 25.24 | $24.92 | 126329 |
| 2025-09-29 | 25.26 | $25.10 | 23700 |
| 2025-09-26 | 25.28 | $25.09 | 14831 |
| 2025-09-25 | 25.30 | $25.12 | 17423 |
| 2025-09-24 | 25.32 | $25.14 | 19124 |
| 2025-09-23 | 25.36 | $25.13 | 38900 |
| 2025-09-22 | 25.38 | $25.09 | 10200 |
| 2025-09-19 | 25.41 | $25.12 | 30300 |
| 2025-09-18 | 25.44 | $25.18 | 18200 |
| 2025-09-17 | 25.46 | $25.10 | 16000 |
| 2025-09-16 | 25.49 | $25.03 | 56614 |
| 2025-09-15 | 25.51 | $25.54 | 16400 |
| 2025-09-12 | 25.51 | $25.55 | 14410 |
| 2025-09-11 | 25.51 | $25.41 | 25000 |
| 2025-09-10 | 25.51 | $25.42 | 10943 |
| 2025-09-09 | 25.51 | $25.39 | 11400 |
| 2025-09-08 | 25.51 | $25.39 | 13900 |
| 2025-09-05 | 25.51 | $25.46 | 14700 |
| 2025-09-04 | 25.51 | $25.34 | 33900 |
| 2025-09-03 | 25.51 | $25.35 | 34000 |
| 2025-09-02 | 25.52 | $25.34 | 25500 |
| 2025-08-29 | 25.53 | $25.36 | 93200 |
| 2025-08-28 | 25.54 | $25.53 | 7908 |
| 2025-08-27 | 25.54 | $25.62 | 10500 |
| 2025-08-26 | 25.53 | $25.75 | 18000 |
| 2025-08-25 | 25.51 | $25.64 | 9435 |
| 2025-08-22 | 25.49 | $25.72 | 13533 |
| 2025-08-21 | 25.47 | $25.63 | 5428 |
| 2025-08-20 | 25.44 | $25.68 | 8400 |
| 2025-08-19 | 25.41 | $25.60 | 14713 |
| 2025-08-18 | 25.38 | $25.53 | 8606 |
| 2025-08-15 | 25.36 | $25.50 | 7844 |
| 2025-08-14 | 25.34 | $25.49 | 7700 |
| 2025-08-13 | 25.32 | $25.47 | 14643 |
| 2025-08-12 | 25.29 | $25.39 | 15438 |
| 2025-08-11 | 25.27 | $25.35 | 15000 |
| 2025-08-08 | 25.25 | $25.40 | 6510 |
| 2025-08-07 | 25.23 | $25.42 | 18637 |
| 2025-08-06 | 25.21 | $25.38 | 8200 |
| 2025-08-05 | 25.19 | $25.55 | 12901 |
| 2025-08-04 | 25.16 | $25.58 | 34539 |
| 2025-08-01 | 25.12 | $25.49 | 30300 |
| 2025-07-31 | 25.08 | $25.58 | 63704 |
| 2025-07-30 | 25.04 | $25.47 | 15023 |
| 2025-07-29 | 25.00 | $25.37 | 18704 |
| 2025-07-28 | 24.96 | $25.27 | 15100 |
| 2025-07-25 | 24.93 | $25.20 | 6512 |
| 2025-07-24 | 24.90 | $25.17 | 25300 |
| 2025-07-23 | 24.87 | $25.04 | 33400 |
| 2025-07-22 | 24.86 | $25.03 | 26900 |
| 2025-07-21 | 24.84 | $25.10 | 21000 |
| 2025-07-18 | 24.81 | $25.06 | 8700 |
| 2025-07-17 | 24.79 | $25.12 | 19841 |
| 2025-07-16 | 24.77 | $24.90 | 29002 |
| 2025-07-15 | 24.76 | $24.94 | 20700 |
| 2025-07-14 | 24.75 | $24.95 | 23734 |
| 2025-07-11 | 24.77 | $25.00 | 12839 |
| 2025-07-10 | 24.78 | $24.97 | 34600 |
| 2025-07-09 | 24.79 | $25.02 | 49848 |
| 2025-07-08 | 24.80 | $24.93 | 24549 |
| 2025-07-07 | 24.82 | $24.71 | 30100 |
| 2025-07-03 | 24.84 | $24.75 | 9200 |
| 2025-07-02 | 24.87 | $24.76 | 36321 |
| 2025-07-01 | 24.89 | $24.67 | 49600 |
| 2025-06-30 | 24.92 | $24.55 | 262314 |
| 2025-06-27 | 24.97 | $24.67 | 12005 |
| 2025-06-26 | 25.00 | $24.63 | 20934 |
| 2025-06-25 | 25.04 | $24.63 | 29045 |
| 2025-06-24 | 25.08 | $24.78 | 20837 |
| 2025-06-23 | 25.11 | $24.67 | 34204 |
| 2025-06-20 | 25.14 | $24.55 | 173900 |
| 2025-06-18 | 25.20 | $24.67 | 45242 |
| 2025-06-17 | 25.24 | $24.67 | 33534 |
| 2025-06-16 | 25.28 | $24.70 | 44316 |
| 2025-06-13 | 25.31 | $24.80 | 49100 |
| 2025-06-12 | 25.35 | $25.29 | 25706 |
| 2025-06-11 | 25.35 | $25.21 | 18700 |
| 2025-06-10 | 25.36 | $25.20 | 11729 |
| 2025-06-09 | 25.36 | $25.22 | 19600 |
| 2025-06-06 | 25.36 | $25.19 | 17400 |
| 2025-06-05 | 25.36 | $25.15 | 23012 |
| 2025-06-04 | 25.37 | $25.29 | 12932 |
| 2025-06-03 | 25.37 | $25.20 | 20604 |
| 2025-06-02 | 25.37 | $25.36 | 15300 |
| 2025-05-30 | 25.37 | $25.44 | 64400 |
| 2025-05-29 | 25.36 | $25.42 | 13240 |
| 2025-05-28 | 25.35 | $25.28 | 14911 |
| 2025-05-27 | 25.34 | $25.46 | 7500 |
| 2025-05-23 | 25.33 | $25.40 | 6428 |
| 2025-05-22 | 25.32 | $25.37 | 8418 |
| 2025-05-21 | 25.30 | $25.62 | 9848 |
| 2025-05-20 | 25.27 | $25.46 | 14300 |
| 2025-05-19 | 25.25 | $25.52 | 10800 |
| 2025-05-16 | 25.22 | $25.40 | 8900 |
| 2025-05-15 | 25.20 | $25.48 | 10600 |
| 2025-05-14 | 25.17 | $25.36 | 8410 |
| 2025-05-13 | 25.13 | $25.38 | 6200 |
| 2025-05-12 | 25.10 | $25.29 | 9134 |
| 2025-05-09 | 25.07 | $25.13 | 12200 |
| 2025-05-08 | 25.04 | $25.25 | 9200 |
| 2025-05-07 | 25.02 | $25.29 | 8300 |
| 2025-05-06 | 24.98 | $25.26 | 5800 |
| 2025-05-05 | 24.96 | $25.30 | 10513 |
| 2025-05-02 | 24.94 | $25.21 | 5700 |
| 2025-05-01 | 24.93 | $25.25 | 24302 |
| 2025-04-30 | 24.92 | $25.25 | 17636 |
| 2025-04-29 | 24.91 | $25.20 | 19300 |
| 2025-04-28 | 24.90 | $25.17 | 6906 |
| 2025-04-25 | 24.90 | $25.20 | 31500 |
| 2025-04-24 | 24.89 | $25.05 | 11600 |
| 2025-04-23 | 24.90 | $25.02 | 19323 |
| 2025-04-22 | 24.91 | $25.02 | 34200 |
| 2025-04-21 | 24.92 | $24.86 | 24400 |
| 2025-04-17 | 24.94 | $24.95 | 31700 |
| 2025-04-16 | 24.95 | $24.87 | 26229 |
| 2025-04-15 | 24.97 | $24.73 | 24100 |
| 2025-04-14 | 25.00 | $24.79 | 21300 |
| 2025-04-11 | 25.02 | $24.62 | 28400 |
| 2025-04-10 | 25.07 | $24.59 | 30729 |
| 2025-04-09 | 25.12 | $24.69 | 38116 |
| 2025-04-08 | 25.16 | $24.63 | 32100 |
| 2025-04-07 | 25.21 | $24.76 | 52700 |
| 2025-04-04 | 25.25 | $25.01 | 25000 |
| 2025-04-03 | 25.28 | $25.01 | 25247 |
| 2025-04-02 | 25.31 | $25.01 | 22902 |
| 2025-04-01 | 25.34 | $25.07 | 24223 |
| 2025-03-31 | 25.37 | $25.00 | 134600 |
| 2025-03-28 | 25.41 | $25.10 | 30818 |
| 2025-03-27 | 25.44 | $25.10 | 28738 |
| 2025-03-26 | 25.47 | $25.13 | 20148 |
| 2025-03-25 | 25.49 | $25.24 | 11300 |
| 2025-03-24 | 25.52 | $25.25 | 9226 |
| 2025-03-21 | 25.53 | $25.17 | 12019 |
| 2025-03-20 | 25.54 | $25.28 | 9129 |
| 2025-03-19 | 25.55 | $25.22 | 13128 |
| 2025-03-18 | 25.56 | $25.24 | 14211 |
| 2025-03-17 | 25.57 | $25.22 | 16400 |
| 2025-03-14 | 25.59 | $25.62 | 7201 |
| 2025-03-13 | 25.58 | $25.60 | 9737 |
| 2025-03-12 | 25.56 | $25.59 | 8300 |
| 2025-03-11 | 25.56 | $25.67 | 10000 |
| 2025-03-10 | 25.54 | $25.54 | 14010 |
| 2025-03-07 | 25.54 | $25.56 | 7919 |
| 2025-03-06 | 25.53 | $25.59 | 15000 |
| 2025-03-05 | 25.53 | $25.68 | 5132 |
| 2025-03-04 | 25.51 | $25.68 | 12100 |
| 2025-03-03 | 25.49 | $25.64 | 7804 |
| 2025-02-28 | 25.48 | $25.69 | 22512 |
| 2025-02-27 | 25.49 | $25.69 | 8318 |
| 2025-02-26 | 25.50 | $25.65 | 7900 |
| 2025-02-25 | 25.51 | $25.72 | 15400 |
| 2025-02-24 | 25.53 | $25.56 | 11300 |
| 2025-02-21 | 25.54 | $25.42 | 15145 |
| 2025-02-20 | 25.56 | $25.45 | 7442 |
| 2025-02-19 | 25.57 | $25.46 | 3800 |
| 2025-02-18 | 25.60 | $25.43 | 5206 |
| 2025-02-14 | 25.60 | $25.50 | 14321 |
| 2025-02-13 | 25.60 | $25.42 | 10016 |
| 2025-02-12 | 25.60 | $25.33 | 7900 |
| 2025-02-11 | 25.59 | $25.43 | 6818 |
| 2025-02-10 | 25.57 | $25.43 | 5600 |
| 2025-02-07 | 25.56 | $25.41 | 9700 |
| 2025-02-06 | 25.56 | $25.47 | 11500 |
| 2025-02-05 | 25.56 | $25.46 | 6800 |
| 2025-02-04 | 25.57 | $25.39 | 17205 |
| 2025-02-03 | 25.59 | $25.34 | 23400 |
| 2025-01-31 | 25.60 | $25.32 | 151047 |
| 2025-01-30 | 25.60 | $26.00 | 16100 |
| 2025-01-29 | 25.56 | $25.86 | 10130 |
| 2025-01-28 | 25.52 | $25.87 | 12300 |
| 2025-01-27 | 25.48 | $25.96 | 35100 |
| 2025-01-24 | 25.44 | $25.82 | 11600 |
| 2025-01-23 | 25.42 | $25.87 | 20828 |
| 2025-01-22 | 25.39 | $25.71 | 18600 |
| 2025-01-21 | 25.37 | $25.88 | 30022 |
| 2025-01-17 | 25.33 | $25.47 | 10300 |
| 2025-01-16 | 25.32 | $25.60 | 23200 |
| 2025-01-15 | 25.30 | $25.30 | 14000 |
| 2025-01-14 | 25.31 | $25.14 | 9147 |
| 2025-01-13 | 25.32 | $25.12 | 19300 |
| 2025-01-10 | 25.34 | $25.25 | 28400 |
| 2025-01-08 | 25.35 | $25.43 | 16000 |
| 2025-01-07 | 25.36 | $25.44 | 11600 |
| 2025-01-06 | 25.37 | $25.72 | 13600 |
| 2025-01-03 | 25.36 | $25.75 | 13110 |
| 2025-01-02 | 25.34 | $25.50 | 23646 |
| 2024-12-31 | 25.34 | $25.26 | 107400 |
| 2024-12-30 | 25.35 | $25.29 | 41100 |
| 2024-12-27 | 25.35 | $25.02 | 23900 |
| 2024-12-26 | 25.37 | $25.15 | 12745 |
| 2024-12-24 | 25.39 | $25.16 | 14200 |
| 2024-12-23 | 25.40 | $25.31 | 30600 |
| 2024-12-20 | 25.42 | $25.37 | 31100 |
| 2024-12-19 | 25.43 | $25.23 | 45805 |
| 2024-12-18 | 25.44 | $25.14 | 38001 |
| 2024-12-17 | 25.45 | $25.15 | 24800 |
| 2024-12-16 | 25.47 | $25.36 | 24713 |
| 2024-12-13 | 25.48 | $25.39 | 20518 |
| 2024-12-12 | 25.50 | $25.43 | 15800 |
| 2024-12-11 | 25.51 | $25.47 | 20300 |
| 2024-12-10 | 25.52 | $25.51 | 13000 |
| 2024-12-09 | 25.54 | $25.55 | 11344 |
| 2024-12-06 | 25.56 | $25.57 | 27402 |
| 2024-12-05 | 25.57 | $25.50 | 16500 |
| 2024-12-04 | 25.59 | $25.51 | 10942 |
| 2024-12-03 | 25.61 | $25.46 | 16900 |
| 2024-12-02 | 25.65 | $25.46 | 17640 |
| 2024-11-29 | 25.68 | $25.35 | 157138 |
| 2024-11-27 | 25.71 | $25.41 | 13600 |
| 2024-11-26 | 25.73 | $25.38 | 43300 |
| 2024-11-25 | 25.75 | $25.47 | 35100 |
| 2024-11-22 | 25.76 | $25.59 | 18100 |
| 2024-11-21 | 25.76 | $25.61 | 10700 |
| 2024-11-20 | 25.76 | $25.46 | 8200 |
| 2024-11-19 | 25.77 | $25.43 | 21600 |
| 2024-11-18 | 25.78 | $25.50 | 13734 |
| 2024-11-15 | 25.79 | $25.56 | 9312 |
| 2024-11-14 | 25.80 | $25.69 | 12700 |
| 2024-11-13 | 25.81 | $25.69 | 13600 |
| 2024-11-12 | 25.82 | $25.64 | 6900 |
| 2024-11-11 | 25.84 | $25.89 | 8000 |
| 2024-11-08 | 25.84 | $25.98 | 7529 |
| 2024-11-07 | 25.83 | $25.81 | 7800 |
| 2024-11-06 | 25.82 | $25.85 | 17500 |
| 2024-11-05 | 25.81 | $26.04 | 9622 |
| 2024-11-04 | 25.79 | $26.15 | 22409 |
| 2024-11-01 | 25.76 | $26.16 | 24300 |
| 2024-10-31 | 25.74 | $25.88 | 33716 |
| 2024-10-30 | 25.73 | $25.83 | 8000 |
| 2024-10-29 | 25.73 | $25.80 | 13300 |
| 2024-10-28 | 25.73 | $25.62 | 8400 |
| 2024-10-25 | 25.74 | $25.62 | 8828 |
| 2024-10-24 | 25.77 | $25.69 | 9826 |
| 2024-10-23 | 25.80 | $25.63 | 8706 |
| 2024-10-22 | 25.82 | $25.65 | 12628 |
| 2024-10-21 | 25.85 | $25.59 | 11100 |
| 2024-10-18 | 25.88 | $25.79 | 14200 |
| 2024-10-17 | 25.91 | $25.81 | 15100 |
| 2024-10-16 | 25.92 | $25.97 | 9131 |
| 2024-10-15 | 25.92 | $25.94 | 11529 |
| 2024-10-14 | 25.92 | $25.96 | 10447 |
| 2024-10-11 | 25.91 | $25.82 | 8300 |
| 2024-10-10 | 25.93 | $25.67 | 4600 |
| 2024-10-09 | 25.95 | $25.65 | 9700 |
| 2024-10-08 | 25.97 | $25.65 | 6900 |
| 2024-10-07 | 25.98 | $25.54 | 15524 |
| 2024-10-04 | 25.99 | $25.61 | 10843 |
| 2024-10-03 | 25.99 | $25.72 | 12042 |
| 2024-10-02 | 25.99 | $25.81 | 13808 |
| 2024-10-01 | 25.99 | $25.86 | 17000 |
| 2024-09-30 | 25.98 | $25.82 | 122600 |
| 2024-09-27 | 25.97 | $26.27 | 30738 |
| 2024-09-26 | 25.95 | $26.25 | 48906 |
| 2024-09-25 | 25.92 | $25.98 | 9546 |
| 2024-09-24 | 25.90 | $26.31 | 12000 |
| 2024-09-23 | 25.87 | $26.22 | 19638 |
| 2024-09-20 | 25.84 | $26.25 | 38000 |
| 2024-09-19 | 25.81 | $26.10 | 17219 |
| 2024-09-18 | 25.79 | $26.01 | 8300 |
| 2024-09-17 | 25.76 | $25.83 | 13900 |
| 2024-09-16 | 25.74 | $25.92 | 16200 |
| 2024-09-13 | 25.71 | $26.20 | 17424 |
| 2024-09-12 | 25.67 | $26.02 | 9800 |
| 2024-09-11 | 25.64 | $25.97 | 11500 |
| 2024-09-10 | 25.62 | $25.81 | 29500 |
| 2024-09-09 | 25.59 | $25.84 | 9835 |
| 2024-09-06 | 25.57 | $25.69 | 11000 |
| 2024-09-05 | 25.56 | $25.72 | 7100 |
| 2024-09-04 | 25.54 | $25.79 | 9432 |
| 2024-09-03 | 25.51 | $25.68 | 9400 |
| 2024-08-30 | 25.49 | $25.61 | 30200 |
| 2024-08-29 | 25.48 | $25.72 | 24200 |
| 2024-08-28 | 25.47 | $25.63 | 9623 |
| 2024-08-27 | 25.45 | $25.72 | 5000 |
| 2024-08-26 | 25.46 | $25.64 | 7425 |
| 2024-08-23 | 25.46 | $25.61 | 13510 |
| 2024-08-22 | 25.47 | $25.69 | 15407 |
| 2024-08-21 | 25.46 | $25.63 | 21800 |
| 2024-08-20 | 25.47 | $25.47 | 6344 |
| 2024-08-19 | 25.49 | $25.43 | 14100 |
| 2024-08-16 | 25.51 | $25.40 | 10505 |
| 2024-08-15 | 25.53 | $25.35 | 11000 |
| 2024-08-14 | 25.56 | $25.44 | 10100 |
| 2024-08-13 | 25.58 | $25.47 | 6800 |
| 2024-08-12 | 25.60 | $25.35 | 10302 |
| 2024-08-09 | 25.62 | $25.38 | 5100 |
| 2024-08-08 | 25.64 | $25.39 | 10100 |
| 2024-08-07 | 25.65 | $25.31 | 11546 |
| 2024-08-06 | 25.67 | $25.28 | 26949 |
| 2024-08-05 | 25.69 | $25.28 | 34400 |
| 2024-08-02 | 25.71 | $25.45 | 23113 |
| 2024-08-01 | 25.72 | $25.44 | 30729 |
| 2024-07-31 | 25.74 | $25.34 | 173132 |
| 2024-07-30 | 25.76 | $25.81 | 10410 |
| 2024-07-29 | 25.75 | $25.69 | 12100 |
| 2024-07-26 | 25.76 | $25.70 | 9743 |
| 2024-07-25 | 25.75 | $25.63 | 16138 |
| 2024-07-24 | 25.75 | $25.70 | 14900 |
| 2024-07-23 | 25.75 | $25.90 | 5200 |
| 2024-07-22 | 25.74 | $25.92 | 4508 |
| 2024-07-19 | 25.72 | $25.85 | 11702 |
| 2024-07-18 | 25.71 | $25.82 | 5800 |
| 2024-07-17 | 25.70 | $25.95 | 8600 |
| 2024-07-16 | 25.67 | $25.75 | 13500 |
| 2024-07-15 | 25.67 | $25.78 | 24038 |
| 2024-07-12 | 25.67 | $25.74 | 6300 |
| 2024-07-11 | 25.69 | $25.73 | 6200 |
| 2024-07-10 | 25.73 | $25.62 | 4734 |
| 2024-07-09 | 25.77 | $25.70 | 11207 |
| 2024-07-08 | 25.81 | $25.66 | 4401 |
| 2024-07-05 | 25.86 | $25.74 | 6600 |
| 2024-07-03 | 25.90 | $25.71 | 19300 |
| 2024-07-02 | 25.93 | $25.77 | 12135 |
| 2024-07-01 | 25.97 | $25.68 | 12000 |
| 2024-06-28 | 26.01 | $25.75 | 28700 |
| 2024-06-27 | 26.00 | $25.66 | 7000 |
| 2024-06-26 | 25.99 | $25.57 | 32900 |
| 2024-06-25 | 25.99 | $25.74 | 24008 |
| 2024-06-24 | 25.99 | $25.68 | 16135 |
| 2024-06-21 | 25.98 | $25.52 | 18500 |
| 2024-06-20 | 25.99 | $25.56 | 7700 |
| 2024-06-18 | 26.00 | $25.61 | 16519 |
| 2024-06-17 | 26.02 | $25.50 | 16900 |
| 2024-06-14 | 26.04 | $25.64 | 9100 |
| 2024-06-13 | 26.06 | $25.75 | 17126 |
| 2024-06-12 | 26.08 | $26.21 | 27100 |
| 2024-06-11 | 26.07 | $26.44 | 46923 |
| 2024-06-10 | 26.04 | $26.53 | 13500 |
| 2024-06-07 | 26.00 | $26.55 | 27231 |
| 2024-06-06 | 25.97 | $26.57 | 9019 |
| 2024-06-05 | 25.93 | $26.46 | 22039 |
| 2024-06-04 | 25.92 | $26.47 | 27239 |
| 2024-06-03 | 25.90 | $26.53 | 39400 |
| 2024-05-31 | 25.88 | $26.43 | 181524 |
| 2024-05-30 | 25.86 | $25.55 | 7700 |
| 2024-05-29 | 25.89 | $25.52 | 14544 |
| 2024-05-28 | 25.92 | $25.63 | 11440 |
| 2024-05-24 | 25.92 | $25.56 | 6900 |
| 2024-05-23 | 25.90 | $25.59 | 13514 |
| 2024-05-22 | 25.89 | $25.71 | 10247 |
| 2024-05-21 | 25.87 | $25.79 | 25700 |
| 2024-05-20 | 25.84 | $25.95 | 6300 |
| 2024-05-17 | 25.80 | $25.91 | 10200 |
| 2024-05-16 | 25.77 | $26.05 | 13848 |
| 2024-05-15 | 25.72 | $26.05 | 21515 |
| 2024-05-14 | 25.69 | $26.01 | 27500 |
| 2024-05-13 | 25.64 | $25.86 | 12300 |
| 2024-05-10 | 25.60 | $25.76 | 16414 |
| 2024-05-09 | 25.58 | $25.92 | 7021 |
| 2024-05-08 | 25.55 | $25.89 | 14600 |
| 2024-05-07 | 25.51 | $26.14 | 16900 |
| 2024-05-06 | 25.48 | $26.19 | 13400 |
| 2024-05-03 | 25.44 | $26.13 | 9541 |
| 2024-05-02 | 25.40 | $26.08 | 17900 |
| 2024-05-01 | 25.38 | $26.14 | 26800 |
| 2024-04-30 | 25.35 | $25.99 | 127600 |
| 2024-04-29 | 25.33 | $25.68 | 17601 |
| 2024-04-26 | 25.34 | $25.24 | 20500 |
| 2024-04-25 | 25.39 | $25.23 | 13200 |
| 2024-04-24 | 25.43 | $25.30 | 25000 |
| 2024-04-23 | 25.47 | $25.30 | 17700 |
| 2024-04-22 | 25.52 | $25.21 | 24500 |
| 2024-04-19 | 25.59 | $25.20 | 10603 |
| 2024-04-18 | 25.66 | $25.15 | 17600 |
| 2024-04-17 | 25.75 | $25.30 | 8100 |
| 2024-04-16 | 25.82 | $25.11 | 16938 |
| 2024-04-15 | 25.87 | $25.09 | 15638 |
| 2024-04-12 | 25.92 | $25.23 | 12600 |
| 2024-04-11 | 25.97 | $25.32 | 17619 |
| 2024-04-10 | 26.02 | $25.26 | 23700 |
| 2024-04-09 | 26.08 | $25.37 | 18400 |
| 2024-04-08 | 26.13 | $25.41 | 25224 |
| 2024-04-05 | 26.17 | $25.48 | 23228 |
| 2024-04-04 | 26.21 | $25.58 | 13738 |
| 2024-04-03 | 26.25 | $25.56 | 17800 |
| 2024-04-02 | 26.28 | $25.61 | 23000 |
| 2024-04-01 | 26.30 | $25.88 | 38300 |
| 2024-03-28 | 26.32 | $26.20 | 187100 |
| 2024-03-27 | 26.33 | $26.06 | 55300 |
| 2024-03-26 | 26.34 | $26.10 | 48300 |
| 2024-03-25 | 26.34 | $26.29 | 28600 |
| 2024-03-22 | 26.33 | $26.67 | 12241 |
| 2024-03-21 | 26.29 | $26.59 | 33512 |
| 2024-03-20 | 26.25 | $26.90 | 24910 |
| 2024-03-19 | 26.19 | $26.66 | 31200 |
| 2024-03-18 | 26.14 | $26.22 | 12100 |
| 2024-03-15 | 26.11 | $26.08 | 27200 |
| 2024-03-14 | 26.10 | $26.09 | 26200 |
| 2024-03-13 | 26.08 | $26.43 | 12306 |
| 2024-03-12 | 26.06 | $26.35 | 21100 |
| 2024-03-11 | 26.04 | $26.36 | 14323 |
| 2024-03-08 | 26.02 | $26.32 | 13734 |
| 2024-03-07 | 25.99 | $26.32 | 16500 |
| 2024-03-06 | 25.95 | $26.32 | 16647 |
| 2024-03-05 | 25.91 | $26.20 | 14600 |
| 2024-03-04 | 25.88 | $26.03 | 10500 |
| 2024-03-01 | 25.86 | $26.26 | 8007 |
| 2024-02-29 | 25.82 | $26.39 | 36001 |
| 2024-02-28 | 25.78 | $26.16 | 8300 |
| 2024-02-27 | 25.76 | $26.13 | 9203 |
| 2024-02-26 | 25.75 | $26.04 | 7200 |
| 2024-02-23 | 25.75 | $26.00 | 10430 |
| 2024-02-22 | 25.73 | $25.78 | 10500 |
| 2024-02-21 | 25.72 | $25.66 | 7500 |
| 2024-02-20 | 25.72 | $25.62 | 8824 |
| 2024-02-16 | 25.72 | $25.72 | 12100 |
| 2024-02-15 | 25.71 | $25.75 | 9200 |
| 2024-02-14 | 25.69 | $25.85 | 7513 |
| 2024-02-13 | 25.65 | $25.93 | 8300 |
| 2024-02-12 | 25.63 | $26.00 | 20700 |
| 2024-02-09 | 25.60 | $25.89 | 13800 |
| 2024-02-08 | 25.57 | $25.79 | 15732 |
| 2024-02-07 | 25.54 | $25.48 | 16442 |
| 2024-02-06 | 25.53 | $25.53 | 12600 |
| 2024-02-05 | 25.52 | $25.49 | 23928 |
| 2024-02-02 | 25.50 | $25.63 | 12424 |
| 2024-02-01 | 25.48 | $25.61 | 25821 |
| 2024-01-31 | 25.46 | $25.55 | 18300 |
| 2024-01-30 | 25.44 | $25.76 | 17931 |
| 2024-01-29 | 25.40 | $25.95 | 32800 |
| 2024-01-26 | 25.35 | $25.93 | 27031 |
| 2024-01-25 | 25.31 | $25.72 | 28500 |
| 2024-01-24 | 25.27 | $25.63 | 9800 |
| 2024-01-23 | 25.25 | $25.59 | 12141 |
| 2024-01-22 | 25.22 | $25.58 | 17832 |
| 2024-01-19 | 25.20 | $25.44 | 29300 |
| 2024-01-18 | 25.19 | $25.35 | 30500 |
| 2024-01-17 | 25.20 | $25.24 | 50500 |
| 2024-01-16 | 25.21 | $25.40 | 18108 |
| 2024-01-12 | 25.22 | $25.40 | 10140 |
| 2024-01-11 | 25.23 | $25.37 | 12829 |
| 2024-01-10 | 25.25 | $25.23 | 32800 |
| 2024-01-09 | 25.28 | $25.22 | 16000 |
| 2024-01-08 | 25.32 | $25.24 | 8609 |
| 2024-01-05 | 25.35 | $25.20 | 16247 |
| 2024-01-04 | 25.39 | $25.24 | 17134 |
| 2024-01-03 | 25.42 | $25.07 | 54500 |
| 2024-01-02 | 25.47 | $25.15 | 40000 |
| 2023-12-29 | 25.51 | $24.97 | 58124 |
| 2023-12-28 | 25.57 | $25.07 | 32400 |
| 2023-12-27 | 25.60 | $25.07 | 57323 |
| 2023-12-26 | 25.63 | $25.01 | 50000 |
| 2023-12-22 | 25.66 | $25.07 | 31629 |
| 2023-12-21 | 25.67 | $25.05 | 32800 |
| 2023-12-20 | 25.69 | $25.19 | 34000 |
| 2023-12-19 | 25.70 | $25.16 | 50500 |
| 2023-12-18 | 25.70 | $25.55 | 168505 |
| 2023-12-15 | 25.68 | $25.49 | 18300 |
| 2023-12-14 | 25.66 | $25.72 | 31111 |
| 2023-12-13 | 25.64 | $25.50 | 28227 |
| 2023-12-12 | 25.64 | $25.85 | 10600 |
| 2023-12-11 | 25.61 | $25.84 | 19300 |
| 2023-12-08 | 25.57 | $25.95 | 16000 |
| 2023-12-07 | 25.53 | $25.88 | 35300 |
| 2023-12-06 | 25.50 | $25.93 | 17606 |
| 2023-12-05 | 25.46 | $25.97 | 41600 |
| 2023-12-04 | 25.41 | $26.00 | 92700 |
| 2023-12-01 | 25.37 | $26.00 | 38300 |
| 2023-11-30 | 25.32 | $26.05 | 71300 |
| 2023-11-29 | 25.26 | $25.72 | 20900 |
| 2023-11-28 | 25.21 | $25.71 | 13400 |
| 2023-11-27 | 25.16 | $25.52 | 25200 |
| 2023-11-24 | 25.12 | $25.40 | 4533 |
| 2023-11-22 | 25.08 | $25.33 | 15700 |
| 2023-11-21 | 25.05 | $25.39 | 11300 |
| 2023-11-20 | 25.02 | $25.23 | 16531 |
| 2023-11-17 | 24.99 | $25.15 | 12205 |
| 2023-11-16 | 24.98 | $25.12 | 11800 |
| 2023-11-15 | 24.95 | $25.27 | 20100 |
| 2023-11-14 | 24.92 | $25.50 | 16144 |
| 2023-11-13 | 24.88 | $25.25 | 15414 |
| 2023-11-10 | 24.85 | $25.09 | 6000 |
| 2023-11-09 | 24.82 | $25.15 | 6800 |
| 2023-11-08 | 24.81 | $25.20 | 13800 |
| 2023-11-07 | 24.79 | $25.17 | 21710 |
| 2023-11-06 | 24.77 | $25.02 | 8700 |
| 2023-11-03 | 24.77 | $25.18 | 15719 |
| 2023-11-02 | 24.74 | $24.94 | 25337 |
| 2023-11-01 | 24.73 | $24.85 | 18619 |
| 2023-10-31 | 24.74 | $24.73 | 55100 |
| 2023-10-30 | 24.76 | $24.65 | 17608 |
| 2023-10-27 | 24.80 | $24.68 | 17400 |
| 2023-10-26 | 24.84 | $24.79 | 11545 |
| 2023-10-25 | 24.88 | $24.70 | 21700 |
| 2023-10-24 | 24.90 | $24.66 | 19305 |
| 2023-10-23 | 24.94 | $24.70 | 15300 |
| 2023-10-20 | 24.96 | $24.85 | 11121 |
| 2023-10-19 | 24.97 | $24.62 | 12002 |
| 2023-10-18 | 24.99 | $24.60 | 24800 |
| 2023-10-17 | 25.03 | $24.75 | 33924 |
| 2023-10-16 | 25.07 | $24.60 | 13341 |
| 2023-10-13 | 25.11 | $24.59 | 29000 |
| 2023-10-12 | 25.16 | $24.85 | 15300 |
| 2023-10-11 | 25.20 | $24.88 | 19625 |
| 2023-10-10 | 25.25 | $24.85 | 11313 |
| 2023-10-09 | 25.30 | $24.85 | 15401 |
| 2023-10-06 | 25.33 | $24.62 | 26549 |
| 2023-10-05 | 25.38 | $24.85 | 22100 |
| 2023-10-04 | 25.40 | $25.05 | 26413 |
| 2023-10-03 | 25.42 | $25.13 | 29310 |
| 2023-10-02 | 25.45 | $25.34 | 16400 |
| 2023-09-29 | 25.46 | $25.50 | 50300 |
| 2023-09-28 | 25.48 | $25.53 | 12100 |
| 2023-09-27 | 25.47 | $25.25 | 13100 |
| 2023-09-26 | 25.47 | $25.31 | 11100 |
| 2023-09-25 | 25.47 | $25.11 | 14600 |
| 2023-09-22 | 25.48 | $25.14 | 13600 |
| 2023-09-21 | 25.49 | $25.02 | 21600 |
| 2023-09-20 | 25.51 | $25.43 | 11424 |
| 2023-09-19 | 25.51 | $25.52 | 11128 |
| 2023-09-18 | 25.50 | $25.46 | 16100 |
| 2023-09-15 | 25.49 | $25.55 | 15001 |
| 2023-09-14 | 25.49 | $25.70 | 14700 |
| 2023-09-13 | 25.47 | $25.75 | 4900 |
| 2023-09-12 | 25.45 | $25.87 | 12300 |
| 2023-09-11 | 25.43 | $25.49 | 11800 |
| 2023-09-08 | 25.42 | $25.52 | 10500 |
| 2023-09-07 | 25.41 | $25.41 | 18700 |
| 2023-09-06 | 25.41 | $25.44 | 5707 |
| 2023-09-05 | 25.41 | $25.60 | 8448 |
| 2023-09-01 | 25.40 | $25.64 | 6324 |
| 2023-08-31 | 25.38 | $25.78 | 123200 |
| 2023-08-30 | 25.35 | $25.35 | 13400 |
| 2023-08-29 | 25.34 | $25.30 | 9400 |
| 2023-08-28 | 25.34 | $25.30 | 11945 |
| 2023-08-25 | 25.34 | $25.36 | 10400 |
| 2023-08-24 | 25.34 | $25.34 | 6400 |
| 2023-08-23 | 25.34 | $25.35 | 6432 |
| 2023-08-22 | 25.35 | $25.37 | 13400 |
| 2023-08-21 | 25.35 | $25.39 | 10525 |
| 2023-08-18 | 25.35 | $25.36 | 9527 |
| 2023-08-17 | 25.35 | $25.39 | 7519 |
| 2023-08-16 | 25.35 | $25.34 | 13500 |
| 2023-08-15 | 25.34 | $25.40 | 14303 |
| 2023-08-14 | 25.34 | $25.37 | 6210 |
| 2023-08-11 | 25.34 | $25.37 | 8200 |
| 2023-08-10 | 25.34 | $25.39 | 7630 |
| 2023-08-09 | 25.33 | $25.40 | 11846 |
| 2023-08-08 | 25.33 | $25.41 | 11431 |
| 2023-08-07 | 25.34 | $25.29 | 6900 |
| 2023-08-04 | 25.34 | $25.26 | 10330 |
| 2023-08-03 | 25.34 | $25.22 | 4200 |
| 2023-08-02 | 25.34 | $25.17 | 9011 |
| 2023-08-01 | 25.35 | $25.29 | 7700 |
| 2023-07-31 | 25.35 | $25.35 | 28900 |
| 2023-07-28 | 25.35 | $25.35 | 32000 |
| 2023-07-27 | 25.34 | $25.34 | 10417 |
| 2023-07-26 | 25.33 | $25.55 | 9422 |
| 2023-07-25 | 25.30 | $25.43 | 14310 |
| 2023-07-24 | 25.28 | $25.38 | 14600 |
| 2023-07-21 | 25.26 | $25.30 | 14200 |
| 2023-07-20 | 25.24 | $25.30 | 9230 |
| 2023-07-19 | 25.23 | $25.26 | 12200 |
| 2023-07-18 | 25.22 | $25.35 | 11000 |
| 2023-07-17 | 25.21 | $25.35 | 12300 |
| 2023-07-14 | 25.20 | $25.34 | 22900 |
| 2023-07-13 | 25.19 | $25.35 | 17621 |
| 2023-07-12 | 25.19 | $25.40 | 9646 |
| 2023-07-11 | 25.18 | $25.44 | 13502 |
| 2023-07-10 | 25.17 | $25.37 | 35000 |
| 2023-07-07 | 25.17 | $25.29 | 8400 |
| 2023-07-06 | 25.16 | $25.21 | 14000 |
| 2023-07-05 | 25.16 | $25.29 | 18300 |
| 2023-07-03 | 25.15 | $25.35 | 8300 |
| 2023-06-30 | 25.14 | $25.33 | 80800 |
| 2023-06-29 | 25.13 | $25.24 | 6736 |
| 2023-06-28 | 25.12 | $25.07 | 24400 |
| 2023-06-27 | 25.12 | $24.95 | 11200 |
| 2023-06-26 | 25.13 | $24.96 | 23838 |
| 2023-06-23 | 25.14 | $25.01 | 16700 |
| 2023-06-22 | 25.14 | $25.00 | 15725 |
| 2023-06-21 | 25.14 | $25.05 | 21300 |
| 2023-06-20 | 25.13 | $25.00 | 33200 |
| 2023-06-16 | 25.14 | $25.16 | 154900 |
| 2023-06-15 | 25.13 | $25.18 | 38728 |
| 2023-06-14 | 25.11 | $25.21 | 31700 |
| 2023-06-13 | 25.09 | $25.27 | 34400 |
| 2023-06-12 | 25.06 | $25.28 | 17000 |
| 2023-06-09 | 25.03 | $25.27 | 6323 |
| 2023-06-08 | 25.00 | $25.20 | 4443 |
| 2023-06-07 | 24.98 | $25.19 | 20000 |
| 2023-06-06 | 24.97 | $25.24 | 11926 |
| 2023-06-05 | 24.94 | $25.09 | 14225 |
| 2023-06-02 | 24.92 | $25.12 | 22911 |
| 2023-06-01 | 24.89 | $25.11 | 11607 |
| 2023-05-31 | 24.86 | $25.10 | 118740 |
| 2023-05-30 | 24.83 | $25.10 | 17600 |
| 2023-05-26 | 24.81 | $25.12 | 8300 |
| 2023-05-25 | 24.80 | $25.01 | 8200 |
| 2023-05-24 | 24.81 | $25.05 | 12808 |
| 2023-05-23 | 24.82 | $25.05 | 14000 |
| 2023-05-22 | 24.82 | $24.93 | 36200 |
| 2023-05-19 | 24.84 | $25.02 | 11430 |
| 2023-05-18 | 24.85 | $25.02 | 22600 |
| 2023-05-17 | 24.86 | $24.89 | 18636 |
| 2023-05-16 | 24.88 | $24.66 | 25422 |
| 2023-05-15 | 24.91 | $24.75 | 21000 |
| 2023-05-12 | 24.94 | $24.65 | 23500 |
| 2023-05-11 | 24.97 | $24.70 | 34332 |
| 2023-05-10 | 24.99 | $24.78 | 33100 |
| 2023-05-09 | 25.01 | $24.92 | 36700 |
| 2023-05-08 | 25.03 | $24.75 | 32430 |
| 2023-05-05 | 25.05 | $24.65 | 18500 |
| 2023-05-04 | 25.07 | $24.53 | 28600 |
| 2023-05-03 | 25.10 | $24.48 | 47424 |
| 2023-05-02 | 25.13 | $24.61 | 59847 |
| 2023-05-01 | 25.17 | $24.72 | 57029 |
| 2023-04-28 | 25.18 | $24.80 | 274600 |
| 2023-04-27 | 25.17 | $25.20 | 19800 |
| 2023-04-26 | 25.14 | $25.20 | 20527 |
| 2023-04-25 | 25.12 | $25.11 | 15904 |
| 2023-04-24 | 25.11 | $25.30 | 15700 |
| 2023-04-21 | 25.09 | $25.25 | 19717 |
| 2023-04-20 | 25.05 | $25.17 | 21620 |
| 2023-04-19 | 25.03 | $25.29 | 17843 |
| 2023-04-18 | 24.99 | $25.32 | 8413 |
| 2023-04-17 | 24.95 | $25.32 | 8500 |
| 2023-04-14 | 24.92 | $25.23 | 12500 |
| 2023-04-13 | 24.88 | $25.15 | 16400 |
| 2023-04-12 | 24.88 | $25.25 | 11420 |
| 2023-04-11 | 24.89 | $25.24 | 23335 |
| 2023-04-10 | 24.89 | $25.20 | 13400 |
| 2023-04-06 | 24.90 | $25.03 | 10430 |
| 2023-04-05 | 24.92 | $25.06 | 12028 |
| 2023-04-04 | 24.95 | $25.17 | 11900 |
| 2023-04-03 | 24.96 | $25.31 | 14224 |
| 2023-03-31 | 24.97 | $25.07 | 104300 |
| 2023-03-30 | 25.00 | $24.51 | 43303 |
| 2023-03-29 | 25.05 | $24.53 | 45926 |
| 2023-03-28 | 25.10 | $24.94 | 7230 |
| 2023-03-27 | 25.14 | $24.93 | 13400 |
| 2023-03-24 | 25.16 | $24.90 | 17000 |
| 2023-03-23 | 25.19 | $24.36 | 30500 |
| 2023-03-22 | 25.24 | $24.75 | 5606 |
| 2023-03-21 | 25.28 | $24.62 | 17225 |
| 2023-03-20 | 25.31 | $24.42 | 27300 |
| 2023-03-17 | 25.37 | $24.65 | 27130 |
| 2023-03-16 | 25.41 | $24.59 | 43237 |
| 2023-03-15 | 25.47 | $25.10 | 45000 |
| 2023-03-14 | 25.50 | $25.46 | 22000 |
| 2023-03-13 | 25.51 | $25.10 | 28636 |
| 2023-03-10 | 25.53 | $25.49 | 17334 |
| 2023-03-09 | 25.52 | $25.41 | 18300 |
| 2023-03-08 | 25.52 | $25.60 | 10507 |
| 2023-03-07 | 25.52 | $25.53 | 20500 |
| 2023-03-06 | 25.52 | $25.52 | 26500 |
| 2023-03-03 | 25.53 | $25.63 | 11501 |
| 2023-03-02 | 25.53 | $25.53 | 7100 |
| 2023-03-01 | 25.53 | $25.41 | 17400 |
| 2023-02-28 | 25.54 | $25.70 | 79200 |
| 2023-02-27 | 25.54 | $25.50 | 28200 |
| 2023-02-24 | 25.53 | $25.40 | 11123 |
| 2023-02-23 | 25.52 | $25.45 | 14640 |
| 2023-02-22 | 25.52 | $25.48 | 11729 |
| 2023-02-21 | 25.52 | $25.30 | 15600 |
| 2023-02-17 | 25.53 | $25.50 | 9541 |
| 2023-02-16 | 25.51 | $25.56 | 9520 |
| 2023-02-15 | 25.48 | $25.74 | 6900 |
| 2023-02-14 | 25.44 | $25.72 | 9601 |
| 2023-02-13 | 25.40 | $25.69 | 15009 |
| 2023-02-10 | 25.36 | $25.41 | 12600 |
| 2023-02-09 | 25.34 | $25.36 | 10100 |
| 2023-02-08 | 25.32 | $25.36 | 13200 |
| 2023-02-07 | 25.30 | $25.59 | 18700 |
| 2023-02-06 | 25.28 | $25.56 | 10424 |
| 2023-02-03 | 25.25 | $25.67 | 8040 |
| 2023-02-02 | 25.23 | $25.72 | 18000 |
| 2023-02-01 | 25.19 | $25.53 | 10700 |
| 2023-01-31 | 25.15 | $25.56 | 29100 |
| 2023-01-30 | 25.08 | $25.65 | 50500 |
| 2023-01-27 | 25.03 | $25.28 | 23508 |
| 2023-01-26 | 24.99 | $25.30 | 16400 |
| 2023-01-25 | 24.96 | $25.43 | 25242 |
| 2023-01-24 | 24.92 | $25.46 | 34200 |
| 2023-01-23 | 24.88 | $25.52 | 61806 |
| 2023-01-20 | 24.86 | $25.08 | 97701 |
| 2023-01-19 | 24.83 | $24.91 | 59800 |
| 2023-01-18 | 24.83 | $24.97 | 37800 |
| 2023-01-17 | 24.81 | $24.95 | 81845 |
| 2023-01-13 | 24.81 | $24.92 | 48730 |
| 2023-01-12 | 24.83 | $24.96 | 51300 |
| 2023-01-11 | 24.84 | $24.96 | 36400 |
| 2023-01-10 | 24.85 | $25.00 | 26400 |
| 2023-01-09 | 24.85 | $25.09 | 28300 |
| 2023-01-06 | 24.85 | $25.07 | 20900 |
| 2023-01-05 | 24.85 | $25.23 | 12500 |
| 2023-01-04 | 24.84 | $24.86 | 18718 |
| 2023-01-03 | 24.84 | $24.71 | 23621 |
| 2022-12-30 | 24.86 | $24.33 | 55200 |
| 2022-12-29 | 24.90 | $24.51 | 25507 |
| 2022-12-28 | 24.93 | $24.57 | 42200 |
| 2022-12-27 | 24.95 | $24.57 | 21842 |
| 2022-12-23 | 24.98 | $24.65 | 29144 |
| 2022-12-22 | 25.01 | $24.76 | 29135 |
| 2022-12-21 | 25.03 | $25.05 | 30631 |
| 2022-12-20 | 25.03 | $24.60 | 37700 |
| 2022-12-19 | 25.05 | $24.77 | 32400 |
| 2022-12-16 | 25.07 | $24.65 | 24200 |
| 2022-12-15 | 25.09 | $24.85 | 29100 |
| 2022-12-14 | 25.10 | $25.35 | 37000 |
| 2022-12-13 | 25.08 | $25.30 | 27900 |
| 2022-12-12 | 25.07 | $25.10 | 61838 |
| 2022-12-09 | 25.08 | $25.02 | 18249 |
| 2022-12-08 | 25.11 | $25.00 | 26700 |
| 2022-12-07 | 25.11 | $25.07 | 23000 |
| 2022-12-06 | 25.11 | $24.99 | 24100 |
| 2022-12-05 | 25.11 | $25.01 | 25245 |
| 2022-12-02 | 25.10 | $25.06 | 39300 |
| 2022-12-01 | 25.09 | $25.13 | 24500 |
| 2022-11-30 | 25.08 | $25.05 | 46900 |
| 2022-11-29 | 25.08 | $24.96 | 227800 |
| 2022-11-28 | 25.08 | $25.13 | 48318 |
| 2022-11-25 | 25.07 | $25.38 | 15100 |
| 2022-11-23 | 25.04 | $25.08 | 25301 |
| 2022-11-22 | 25.03 | $25.12 | 25200 |
| 2022-11-21 | 25.02 | $24.98 | 27633 |
| 2022-11-18 | 25.00 | $25.10 | 21003 |
| 2022-11-17 | 24.96 | $25.15 | 30200 |
| 2022-11-16 | 24.94 | $24.95 | 17015 |
| 2022-11-15 | 24.93 | $25.08 | 30014 |
| 2022-11-14 | 24.93 | $25.01 | 24200 |
| 2022-11-11 | 24.92 | $25.30 | 15014 |
| 2022-11-10 | 24.90 | $25.63 | 25700 |
| 2022-11-09 | 24.87 | $24.98 | 47500 |
| 2022-11-08 | 24.86 | $25.13 | 34141 |
| 2022-11-07 | 24.83 | $24.92 | 48246 |
| 2022-11-04 | 24.83 | $24.93 | 47600 |
| 2022-11-03 | 24.84 | $24.75 | 254408 |
| 2022-11-02 | 24.85 | $25.02 | 22300 |
| 2022-11-01 | 24.85 | $24.95 | 33628 |
| 2022-10-31 | 24.86 | $25.05 | 37800 |
| 2022-10-28 | 24.86 | $24.84 | 12139 |
| 2022-10-27 | 24.86 | $24.76 | 27700 |
| 2022-10-26 | 24.86 | $24.94 | 29800 |
| 2022-10-25 | 24.85 | $24.89 | 35000 |
| 2022-10-24 | 24.86 | $24.70 | 33319 |
| 2022-10-21 | 24.87 | $24.31 | 73706 |
| 2022-10-20 | 24.90 | $24.56 | 17900 |
| 2022-10-19 | 24.93 | $24.85 | 35200 |
| 2022-10-18 | 24.96 | $24.99 | 22307 |
| 2022-10-17 | 24.98 | $24.91 | 38443 |
| 2022-10-14 | 25.00 | $24.83 | 33500 |
| 2022-10-13 | 25.03 | $25.10 | 34004 |
| 2022-10-12 | 25.06 | $24.77 | 12800 |
| 2022-10-11 | 25.12 | $24.60 | 27932 |
| 2022-10-10 | 25.21 | $24.85 | 43720 |
| 2022-10-07 | 25.28 | $25.05 | 20400 |
| 2022-10-06 | 25.33 | $24.96 | 37000 |
| 2022-10-05 | 25.39 | $25.02 | 31200 |
| 2022-10-04 | 25.43 | $25.20 | 34100 |
| 2022-10-03 | 25.47 | $25.03 | 64447 |
| 2022-09-30 | 25.51 | $24.86 | 203115 |
| 2022-09-29 | 25.55 | $24.73 | 35300 |
| 2022-09-28 | 25.61 | $24.79 | 31905 |
| 2022-09-27 | 25.65 | $25.03 | 129945 |
| 2022-09-26 | 25.68 | $24.88 | 27600 |
| 2022-09-23 | 25.73 | $25.00 | 33418 |
| 2022-09-22 | 25.77 | $25.13 | 37000 |
| 2022-09-21 | 25.79 | $25.40 | 15124 |
| 2022-09-20 | 25.79 | $25.43 | 11100 |
| 2022-09-19 | 25.79 | $25.37 | 27100 |
| 2022-09-16 | 25.80 | $25.30 | 22429 |
| 2022-09-15 | 25.81 | $25.81 | 48400 |
| 2022-09-14 | 25.81 | $25.97 | 26300 |
| 2022-09-13 | 25.83 | $26.32 | 9500 |
| 2022-09-12 | 25.83 | $26.35 | 11900 |
| 2022-09-09 | 25.82 | $26.06 | 19500 |
| 2022-09-08 | 25.83 | $26.02 | 10429 |
| 2022-09-07 | 25.83 | $25.90 | 13800 |
| 2022-09-06 | 25.84 | $25.98 | 247035 |
| 2022-09-02 | 25.86 | $25.82 | 8700 |
| 2022-09-01 | 25.89 | $25.75 | 13600 |
| 2022-08-31 | 25.91 | $25.87 | 35015 |
| 2022-08-30 | 25.93 | $25.57 | 7635 |
| 2022-08-29 | 25.98 | $25.74 | 17021 |
| 2022-08-26 | 26.00 | $25.80 | 9242 |
| 2022-08-25 | 26.04 | $25.75 | 8924 |
| 2022-08-24 | 26.06 | $25.50 | 12600 |
| 2022-08-23 | 26.07 | $25.52 | 16100 |
| 2022-08-22 | 26.09 | $25.44 | 14800 |
| 2022-08-19 | 26.13 | $25.45 | 11938 |
| 2022-08-18 | 26.16 | $25.59 | 15640 |
| 2022-08-17 | 26.18 | $25.84 | 32500 |
| 2022-08-16 | 26.19 | $26.29 | 19633 |
| 2022-08-15 | 26.17 | $26.30 | 30928 |
| 2022-08-12 | 26.15 | $26.19 | 22500 |
| 2022-08-11 | 26.13 | $26.20 | 6600 |
| 2022-08-10 | 26.11 | $26.15 | 35049 |
| 2022-08-09 | 26.09 | $26.07 | 9600 |
| 2022-08-08 | 26.07 | $26.30 | 22536 |
| 2022-08-05 | 26.05 | $26.40 | 9700 |
| 2022-08-04 | 26.02 | $26.30 | 25344 |
| 2022-08-03 | 26.00 | $26.28 | 23743 |
| 2022-08-02 | 25.98 | $26.40 | 26220 |
| 2022-08-01 | 25.95 | $26.30 | 18800 |
| 2022-07-29 | 25.93 | $26.48 | 83930 |
| 2022-07-28 | 25.90 | $26.10 | 17800 |
| 2022-07-27 | 25.88 | $25.80 | 10300 |
| 2022-07-26 | 25.89 | $25.90 | 27820 |
| 2022-07-25 | 25.88 | $26.17 | 12500 |
| 2022-07-22 | 25.87 | $26.08 | 24535 |
| 2022-07-21 | 25.86 | $26.00 | 14000 |
| 2022-07-20 | 25.86 | $26.00 | 25700 |
| 2022-07-19 | 25.85 | $25.97 | 29500 |
| 2022-07-18 | 25.84 | $25.83 | 20300 |
| 2022-07-15 | 25.84 | $25.90 | 27400 |
| 2022-07-14 | 25.87 | $25.82 | 18527 |
| 2022-07-13 | 25.87 | $25.64 | 20900 |
| 2022-07-12 | 25.87 | $25.80 | 14820 |
| 2022-07-11 | 25.87 | $25.85 | 8431 |
| 2022-07-08 | 25.87 | $25.85 | 10240 |
| 2022-07-07 | 25.88 | $25.85 | 46512 |
| 2022-07-06 | 25.89 | $25.85 | 21103 |
| 2022-07-05 | 25.89 | $25.84 | 35229 |
| 2022-07-01 | 25.89 | $25.85 | 23119 |
| 2022-06-30 | 25.89 | $25.85 | 105700 |
| 2022-06-29 | 25.90 | $25.83 | 29400 |
| 2022-06-28 | 25.92 | $25.85 | 74000 |
| 2022-06-27 | 25.96 | $25.85 | 52200 |
| 2022-06-24 | 25.99 | $25.95 | 27900 |
| 2022-06-23 | 25.99 | $25.91 | 27100 |
| 2022-06-22 | 25.98 | $25.88 | 19426 |
| 2022-06-21 | 25.96 | $25.88 | 84820 |
| 2022-06-17 | 25.95 | $25.72 | 51441 |
| 2022-06-16 | 25.95 | $25.81 | 54800 |
| 2022-06-15 | 25.93 | $26.55 | 83808 |
| 2022-06-14 | 25.87 | $25.79 | 43500 |
| 2022-06-13 | 25.83 | $25.61 | 34032 |
| 2022-06-10 | 25.77 | $25.77 | 57809 |
| 2022-06-09 | 25.74 | $25.99 | 34906 |
| 2022-06-08 | 25.71 | $25.90 | 8921 |
| 2022-06-07 | 25.68 | $26.06 | 10446 |
| 2022-06-06 | 25.64 | $25.97 | 16547 |
| 2022-06-03 | 25.64 | $25.78 | 14329 |
| 2022-06-02 | 25.65 | $25.80 | 30800 |
| 2022-06-01 | 25.65 | $26.16 | 11900 |
| 2022-05-31 | 25.63 | $26.25 | 85500 |
| 2022-05-27 | 25.63 | $26.62 | 22000 |
| 2022-05-26 | 25.63 | $26.44 | 31636 |
| 2022-05-25 | 25.64 | $25.93 | 16443 |
| 2022-05-24 | 25.61 | $25.64 | 14000 |
| 2022-05-23 | 25.62 | $25.59 | 20900 |
| 2022-05-20 | 25.63 | $25.68 | 10420 |
| 2022-05-19 | 25.64 | $25.67 | 24200 |
| 2022-05-18 | 25.64 | $25.48 | 54100 |
| 2022-05-17 | 25.66 | $25.21 | 23222 |
| 2022-05-16 | 25.71 | $25.01 | 81324 |
| 2022-05-13 | 25.75 | $24.39 | 81346 |
| 2022-05-12 | 25.83 | $25.20 | 63349 |
| 2022-05-11 | 25.87 | $25.40 | 18129 |
| 2022-05-10 | 25.90 | $25.25 | 30636 |
| 2022-05-09 | 25.94 | $25.40 | 22908 |
| 2022-05-06 | 25.98 | $25.85 | 34940 |
| 2022-05-05 | 26.01 | $25.98 | 17600 |
| 2022-05-04 | 26.04 | $25.86 | 11100 |
| 2022-05-03 | 26.07 | $25.84 | 28100 |
| 2022-05-02 | 26.11 | $26.25 | 10600 |
| 2022-04-29 | 26.14 | $26.45 | 60100 |
| 2022-04-28 | 26.14 | $26.62 | 27100 |
| 2022-04-27 | 26.13 | $25.50 | 16700 |
| 2022-04-26 | 26.18 | $25.86 | 59037 |
| 2022-04-25 | 26.20 | $25.76 | 31336 |
| 2022-04-22 | 26.22 | $25.77 | 8838 |
| 2022-04-21 | 26.27 | $25.70 | 21600 |
| 2022-04-20 | 26.31 | $25.93 | 10222 |
| 2022-04-19 | 26.36 | $26.08 | 18100 |
| 2022-04-18 | 26.40 | $25.90 | 8937 |
| 2022-04-14 | 26.45 | $25.99 | 22400 |
| 2022-04-13 | 26.48 | $26.00 | 41100 |
| 2022-04-12 | 26.48 | $26.00 | 14200 |
| 2022-04-11 | 26.49 | $26.13 | 19030 |
| 2022-04-08 | 26.50 | $26.16 | 15609 |
| 2022-04-07 | 26.52 | $26.50 | 10800 |
| 2022-04-06 | 26.54 | $26.40 | 38100 |
| 2022-04-05 | 26.55 | $26.49 | 8015 |
| 2022-04-04 | 26.57 | $26.75 | 7817 |
| 2022-04-01 | 26.55 | $26.76 | 4908 |
| 2022-03-31 | 26.56 | $26.50 | 69221 |
| 2022-03-30 | 26.60 | $26.42 | 28300 |
| 2022-03-29 | 26.65 | $26.43 | 15839 |
| 2022-03-28 | 26.68 | $26.32 | 35917 |
| 2022-03-25 | 26.72 | $26.23 | 31637 |
| 2022-03-24 | 26.77 | $26.61 | 10000 |
| 2022-03-23 | 26.80 | $26.62 | 8600 |
| 2022-03-22 | 26.82 | $26.82 | 19219 |
| 2022-03-21 | 26.81 | $26.99 | 6240 |
| 2022-03-18 | 26.81 | $26.79 | 22100 |
| 2022-03-17 | 26.80 | $26.62 | 20047 |
| 2022-03-16 | 26.79 | $26.08 | 34000 |
| 2022-03-15 | 26.80 | $26.16 | 14635 |
| 2022-03-14 | 26.81 | $26.25 | 22224 |
| 2022-03-11 | 26.80 | $26.75 | 10000 |
| 2022-03-10 | 26.78 | $26.79 | 9000 |
| 2022-03-09 | 26.76 | $26.71 | 5700 |
| 2022-03-08 | 26.73 | $26.75 | 14909 |
| 2022-03-07 | 26.70 | $26.46 | 15717 |
| 2022-03-04 | 26.69 | $26.97 | 16627 |
| 2022-03-03 | 26.68 | $27.22 | 16248 |
| 2022-03-02 | 26.67 | $27.35 | 18600 |
| 2022-03-01 | 26.67 | $27.06 | 32200 |
| 2022-02-28 | 26.69 | $27.13 | 21035 |
| 2022-02-25 | 26.67 | $27.33 | 10445 |
| 2022-02-24 | 26.63 | $27.09 | 20906 |
| 2022-02-23 | 26.63 | $27.00 | 19600 |
| 2022-02-22 | 26.64 | $26.79 | 27505 |
| 2022-02-18 | 26.67 | $26.85 | 22500 |
| 2022-02-17 | 26.70 | $26.67 | 17546 |
| 2022-02-16 | 26.74 | $26.42 | 27235 |
| 2022-02-15 | 26.78 | $26.33 | 19500 |
| 2022-02-14 | 26.85 | $26.27 | 24400 |
| 2022-02-11 | 26.91 | $26.03 | 19100 |
| 2022-02-10 | 26.99 | $26.39 | 36700 |
| 2022-02-09 | 27.06 | $26.33 | 40343 |
| 2022-02-08 | 27.12 | $26.07 | 39922 |
| 2022-02-07 | 27.20 | $26.24 | 14703 |
| 2022-02-04 | 27.25 | $26.27 | 18739 |
| 2022-02-03 | 27.31 | $26.72 | 14835 |
| 2022-02-02 | 27.34 | $27.09 | 24230 |
| 2022-02-01 | 27.35 | $27.34 | 9213 |
| 2022-01-31 | 27.36 | $27.35 | 87000 |
| 2022-01-28 | 27.37 | $26.73 | 22200 |
| 2022-01-27 | 27.40 | $26.60 | 22202 |
| 2022-01-26 | 27.43 | $27.01 | 17045 |
| 2022-01-25 | 27.45 | $27.25 | 11202 |
| 2022-01-24 | 27.45 | $27.53 | 23531 |
| 2022-01-21 | 27.45 | $27.39 | 19600 |
| 2022-01-20 | 27.46 | $27.34 | 12123 |
| 2022-01-19 | 27.46 | $27.35 | 18000 |
| 2022-01-18 | 27.45 | $27.61 | 34524 |
| 2022-01-14 | 27.43 | $27.60 | 6900 |
| 2022-01-13 | 27.41 | $27.65 | 126342 |
| 2022-01-12 | 27.40 | $27.68 | 7620 |
| 2022-01-11 | 27.38 | $27.61 | 30900 |
| 2022-01-10 | 27.39 | $27.60 | 22000 |
| 2022-01-07 | 27.39 | $27.34 | 20801 |
| 2022-01-06 | 27.40 | $27.44 | 14842 |
| 2022-01-05 | 27.41 | $27.21 | 8200 |
| 2022-01-04 | 27.44 | $27.41 | 6121 |
| 2022-01-03 | 27.45 | $27.58 | 13400 |
| 2021-12-31 | 27.48 | $27.48 | 56300 |
| 2021-12-30 | 27.51 | $27.39 | 8220 |
| 2021-12-29 | 27.53 | $27.22 | 10234 |
| 2021-12-28 | 27.55 | $27.29 | 13200 |
| 2021-12-27 | 27.60 | $27.31 | 10300 |
| 2021-12-23 | 27.63 | $27.51 | 20900 |
| 2021-12-22 | 27.66 | $27.50 | 194524 |
| 2021-12-21 | 27.69 | $27.42 | 121300 |
| 2021-12-20 | 27.71 | $27.21 | 45125 |
| 2021-12-17 | 27.73 | $27.07 | 12400 |
| 2021-12-16 | 27.76 | $27.28 | 20630 |
| 2021-12-15 | 27.79 | $27.36 | 15010 |
| 2021-12-14 | 27.81 | $27.43 | 22237 |
| 2021-12-13 | 27.83 | $27.68 | 24328 |
| 2021-12-10 | 27.83 | $27.61 | 22128 |
| 2021-12-09 | 27.84 | $27.53 | 24300 |
| 2021-12-08 | 27.85 | $27.70 | 28000 |
| 2021-12-07 | 27.87 | $27.85 | 32900 |
| 2021-12-06 | 27.88 | $27.66 | 29641 |
| 2021-12-03 | 27.90 | $28.00 | 6200 |
| 2021-12-02 | 27.90 | $28.08 | 11900 |
| 2021-12-01 | 27.89 | $27.90 | 13600 |
| 2021-11-30 | 27.89 | $27.66 | 31249 |
| 2021-11-29 | 27.91 | $28.20 | 10017 |
| 2021-11-26 | 27.89 | $27.99 | 6347 |
| 2021-11-24 | 27.89 | $28.06 | 13945 |
| 2021-11-23 | 27.88 | $28.05 | 10519 |
| 2021-11-22 | 27.88 | $27.78 | 15600 |
| 2021-11-19 | 27.89 | $27.74 | 12200 |
| 2021-11-18 | 27.89 | $27.65 | 13600 |
| 2021-11-17 | 27.91 | $27.88 | 17700 |
| 2021-11-16 | 27.91 | $27.80 | 13530 |
| 2021-11-15 | 27.92 | $27.77 | 5900 |
| 2021-11-12 | 27.92 | $27.76 | 11000 |
| 2021-11-11 | 27.93 | $27.74 | 19400 |
| 2021-11-10 | 27.93 | $27.82 | 13900 |
| 2021-11-09 | 27.92 | $28.01 | 9644 |
| 2021-11-08 | 27.90 | $28.05 | 8600 |
| 2021-11-05 | 27.88 | $28.03 | 15927 |
| 2021-11-04 | 27.84 | $28.00 | 22600 |
| 2021-11-03 | 27.81 | $28.00 | 13900 |
| 2021-11-02 | 27.78 | $27.86 | 16921 |
| 2021-11-01 | 27.76 | $27.91 | 16432 |
| 2021-10-29 | 27.74 | $27.86 | 20300 |
| 2021-10-28 | 27.74 | $27.94 | 160600 |
| 2021-10-27 | 27.75 | $28.00 | 33400 |
| 2021-10-26 | 27.75 | $28.00 | 11548 |
| 2021-10-25 | 27.73 | $27.95 | 6400 |
| 2021-10-22 | 27.73 | $27.83 | 5800 |
| 2021-10-21 | 27.73 | $27.98 | 8300 |
| 2021-10-20 | 27.73 | $27.93 | 20700 |
| 2021-10-19 | 27.73 | $27.99 | 14024 |
| 2021-10-18 | 27.71 | $27.81 | 17200 |
| 2021-10-15 | 27.70 | $27.83 | 7600 |
| 2021-10-14 | 27.71 | $27.80 | 14800 |
| 2021-10-13 | 27.72 | $27.65 | 34047 |
| 2021-10-12 | 27.77 | $27.58 | 19700 |
| 2021-10-11 | 27.81 | $27.56 | 6200 |
| 2021-10-08 | 27.87 | $27.38 | 8943 |
| 2021-10-07 | 27.92 | $27.37 | 7848 |
| 2021-10-06 | 27.98 | $27.43 | 11748 |
| 2021-10-05 | 28.04 | $27.42 | 14304 |
| 2021-10-04 | 28.09 | $27.44 | 18600 |
| 2021-10-01 | 28.15 | $27.94 | 13200 |
| 2021-09-30 | 28.18 | $28.07 | 40500 |
| 2021-09-29 | 28.21 | $28.02 | 11400 |
| 2021-09-28 | 28.23 | $27.69 | 11920 |
| 2021-09-27 | 28.28 | $27.83 | 12333 |
| 2021-09-24 | 28.31 | $27.85 | 7307 |
| 2021-09-23 | 28.33 | $27.95 | 16914 |
| 2021-09-22 | 28.36 | $27.92 | 22400 |
| 2021-09-21 | 28.38 | $27.66 | 12400 |
| 2021-09-20 | 28.42 | $27.67 | 19500 |
| 2021-09-17 | 28.47 | $27.88 | 15400 |
| 2021-09-16 | 28.49 | $28.15 | 36137 |
| 2021-09-15 | 28.50 | $28.55 | 11400 |
| 2021-09-14 | 28.48 | $28.51 | 6700 |
| 2021-09-13 | 28.48 | $28.58 | 3900 |
| 2021-09-10 | 28.47 | $28.55 | 21208 |
| 2021-09-09 | 28.46 | $28.48 | 11400 |
| 2021-09-08 | 28.45 | $28.59 | 6438 |
| 2021-09-07 | 28.44 | $28.55 | 9300 |
| 2021-09-03 | 28.45 | $28.63 | 8012 |
| 2021-09-02 | 28.45 | $28.55 | 20241 |
| 2021-09-01 | 28.46 | $28.55 | 29200 |
| 2021-08-31 | 28.46 | $28.52 | 24442 |
| 2021-08-30 | 28.45 | $28.53 | 19520 |
| 2021-08-27 | 28.45 | $28.49 | 24000 |
| 2021-08-26 | 28.44 | $28.29 | 5824 |
| 2021-08-25 | 28.45 | $28.47 | 12800 |
| 2021-08-24 | 28.43 | $28.49 | 10100 |
| 2021-08-23 | 28.42 | $28.45 | 17444 |
| 2021-08-20 | 28.41 | $28.61 | 35500 |
| 2021-08-19 | 28.39 | $28.33 | 10700 |
| 2021-08-18 | 28.39 | $28.23 | 10405 |
| 2021-08-17 | 28.39 | $28.22 | 8600 |
| 2021-08-16 | 28.39 | $28.45 | 24000 |
| 2021-08-13 | 28.37 | $28.38 | 35800 |
| 2021-08-12 | 28.36 | $28.30 | 12700 |
| 2021-08-11 | 28.36 | $28.35 | 8317 |
| 2021-08-10 | 28.36 | $28.46 | 12225 |
| 2021-08-09 | 28.35 | $28.67 | 6432 |
| 2021-08-06 | 28.34 | $28.69 | 49027 |
| 2021-08-05 | 28.34 | $28.70 | 15100 |
| 2021-08-04 | 28.34 | $28.55 | 7538 |
| 2021-08-03 | 28.36 | $28.25 | 18918 |
| 2021-08-02 | 28.39 | $28.55 | 16143 |
| 2021-07-30 | 28.40 | $28.35 | 22400 |
| 2021-07-29 | 28.41 | $28.43 | 7709 |
| 2021-07-28 | 28.41 | $28.23 | 9300 |
| 2021-07-27 | 28.42 | $28.22 | 9432 |
| 2021-07-26 | 28.42 | $28.22 | 11125 |
| 2021-07-23 | 28.42 | $28.26 | 16900 |
| 2021-07-22 | 28.42 | $28.25 | 7200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.92
2026-07-17
Close Price
$24.94
Vol: 19120
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.78
Average
25.73
Maximum
28.51
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.92 | $24.94 | 19120 |
| 2026-07-16 | 24.92 | $24.87 | 6400 |
| 2026-07-15 | 24.92 | $24.94 | 26834 |
| 2026-07-14 | 24.92 | $24.87 | 16127 |
| 2026-07-13 | 24.93 | $24.94 | 13227 |
| 2026-07-10 | 24.92 | $24.99 | 15632 |
| 2026-07-09 | 24.92 | $25.02 | 34400 |
| 2026-07-08 | 24.91 | $24.89 | 61429 |
| 2026-07-07 | 24.91 | $24.85 | 18500 |
| 2026-07-06 | 24.91 | $24.80 | 29979 |
| 2026-07-02 | 24.93 | $24.77 | 25441 |
| 2026-07-01 | 24.94 | $24.74 | 38900 |
| 2026-06-30 | 24.96 | $24.71 | 285900 |
| 2026-06-29 | 24.99 | $24.81 | 36701 |
| 2026-06-26 | 25.01 | $24.72 | 33329 |
| 2026-06-25 | 25.04 | $24.80 | 37523 |
| 2026-06-24 | 25.06 | $24.83 | 32400 |
| 2026-06-23 | 25.09 | $24.90 | 25800 |
| 2026-06-22 | 25.11 | $25.01 | 15246 |
| 2026-06-18 | 25.12 | $25.07 | 172211 |
| 2026-06-17 | 25.12 | $25.02 | 38630 |
| 2026-06-16 | 25.13 | $24.97 | 30918 |
| 2026-06-15 | 25.15 | $24.99 | 42000 |
| 2026-06-12 | 25.17 | $25.15 | 44300 |
| 2026-06-11 | 25.17 | $25.03 | 11832 |
| 2026-06-10 | 25.19 | $25.09 | 19767 |
| 2026-06-09 | 25.20 | $25.05 | 19137 |
| 2026-06-08 | 25.21 | $25.14 | 15700 |
| 2026-06-05 | 25.22 | $25.19 | 15400 |
| 2026-06-04 | 25.22 | $25.20 | 17400 |
| 2026-06-03 | 25.22 | $25.18 | 40000 |
| 2026-06-02 | 25.23 | $25.16 | 12200 |
| 2026-06-01 | 25.24 | $25.12 | 26300 |
| 2026-05-29 | 25.25 | $25.09 | 60444 |
| 2026-05-28 | 25.26 | $25.24 | 38297 |
| 2026-05-27 | 25.27 | $25.24 | 25019 |
| 2026-05-26 | 25.27 | $25.19 | 29000 |
| 2026-05-22 | 25.28 | $25.34 | 5844 |
| 2026-05-21 | 25.27 | $25.20 | 18500 |
| 2026-05-20 | 25.28 | $25.26 | 10400 |
| 2026-05-19 | 25.28 | $25.22 | 19915 |
| 2026-05-18 | 25.29 | $25.27 | 15200 |
| 2026-05-15 | 25.29 | $25.25 | 8300 |
| 2026-05-14 | 25.29 | $25.30 | 18607 |
| 2026-05-13 | 25.29 | $25.31 | 6906 |
| 2026-05-12 | 25.29 | $25.35 | 15641 |
| 2026-05-11 | 25.29 | $25.32 | 15900 |
| 2026-05-08 | 25.28 | $25.35 | 13039 |
| 2026-05-07 | 25.28 | $25.35 | 11100 |
| 2026-05-06 | 25.27 | $25.35 | 9490 |
| 2026-05-05 | 25.26 | $25.26 | 15422 |
| 2026-05-04 | 25.26 | $25.35 | 11620 |
| 2026-05-01 | 25.25 | $25.30 | 19800 |
| 2026-04-30 | 25.24 | $25.31 | 20800 |
| 2026-04-29 | 25.24 | $25.36 | 4144 |
| 2026-04-28 | 25.22 | $25.33 | 12042 |
| 2026-04-27 | 25.21 | $25.36 | 7200 |
| 2026-04-24 | 25.20 | $25.39 | 6300 |
| 2026-04-23 | 25.18 | $25.31 | 18130 |
| 2026-04-22 | 25.16 | $25.24 | 9900 |
| 2026-04-21 | 25.15 | $25.20 | 10819 |
| 2026-04-20 | 25.15 | $25.25 | 15203 |
| 2026-04-17 | 25.14 | $25.28 | 11541 |
| 2026-04-16 | 25.12 | $25.27 | 8269 |
| 2026-04-15 | 25.11 | $25.43 | 10600 |
| 2026-04-14 | 25.07 | $25.18 | 13946 |
| 2026-04-13 | 25.06 | $25.10 | 11275 |
| 2026-04-10 | 25.06 | $25.14 | 9700 |
| 2026-04-09 | 25.05 | $25.06 | 13600 |
| 2026-04-08 | 25.05 | $25.05 | 17118 |
| 2026-04-07 | 25.05 | $25.04 | 19341 |
| 2026-04-06 | 25.05 | $25.03 | 13918 |
| 2026-04-02 | 25.05 | $25.01 | 32400 |
| 2026-04-01 | 25.06 | $24.89 | 47400 |
| 2026-03-31 | 25.07 | $24.59 | 175044 |
| 2026-03-30 | 25.12 | $24.86 | 61049 |
| 2026-03-27 | 25.15 | $24.95 | 31700 |
| 2026-03-26 | 25.17 | $24.68 | 43901 |
| 2026-03-25 | 25.22 | $25.00 | 11748 |
| 2026-03-24 | 25.25 | $25.00 | 19700 |
| 2026-03-23 | 25.27 | $25.02 | 21408 |
| 2026-03-20 | 25.30 | $25.00 | 19784 |
| 2026-03-19 | 25.33 | $25.00 | 11900 |
| 2026-03-18 | 25.37 | $25.00 | 11305 |
| 2026-03-17 | 25.41 | $25.05 | 22159 |
| 2026-03-16 | 25.44 | $25.45 | 17331 |
| 2026-03-13 | 25.44 | $25.42 | 10268 |
| 2026-03-12 | 25.44 | $25.45 | 17702 |
| 2026-03-11 | 25.44 | $25.50 | 10525 |
| 2026-03-10 | 25.44 | $25.46 | 13200 |
| 2026-03-09 | 25.44 | $25.42 | 14300 |
| 2026-03-06 | 25.44 | $25.40 | 13935 |
| 2026-03-05 | 25.44 | $25.45 | 8618 |
| 2026-03-04 | 25.44 | $25.45 | 11618 |
| 2026-03-03 | 25.44 | $25.50 | 17936 |
| 2026-03-02 | 25.43 | $25.50 | 17400 |
| 2026-02-27 | 25.43 | $25.40 | 122100 |
| 2026-02-26 | 25.43 | $25.46 | 11912 |
| 2026-02-25 | 25.43 | $25.46 | 10700 |
| 2026-02-24 | 25.42 | $25.47 | 14831 |
| 2026-02-23 | 25.42 | $25.47 | 14035 |
| 2026-02-20 | 25.41 | $25.47 | 12600 |
| 2026-02-19 | 25.40 | $25.47 | 9943 |
| 2026-02-18 | 25.40 | $25.46 | 11623 |
| 2026-02-17 | 25.39 | $25.44 | 18700 |
| 2026-02-13 | 25.39 | $25.44 | 19300 |
| 2026-02-12 | 25.38 | $25.44 | 11600 |
| 2026-02-11 | 25.37 | $25.45 | 8800 |
| 2026-02-10 | 25.37 | $25.47 | 12912 |
| 2026-02-09 | 25.36 | $25.43 | 13100 |
| 2026-02-06 | 25.35 | $25.49 | 10025 |
| 2026-02-05 | 25.33 | $25.41 | 13500 |
| 2026-02-04 | 25.32 | $25.40 | 8131 |
| 2026-02-03 | 25.32 | $25.40 | 11200 |
| 2026-02-02 | 25.31 | $25.46 | 13921 |
| 2026-01-30 | 25.29 | $25.45 | 20300 |
| 2026-01-29 | 25.28 | $25.42 | 25202 |
| 2026-01-28 | 25.26 | $25.41 | 49337 |
| 2026-01-27 | 25.24 | $25.39 | 11541 |
| 2026-01-26 | 25.23 | $25.42 | 10713 |
| 2026-01-23 | 25.21 | $25.40 | 17200 |
| 2026-01-22 | 25.19 | $25.27 | 24600 |
| 2026-01-21 | 25.18 | $25.32 | 18541 |
| 2026-01-20 | 25.17 | $25.30 | 21900 |
| 2026-01-16 | 25.15 | $25.27 | 14400 |
| 2026-01-15 | 25.14 | $25.15 | 13800 |
| 2026-01-14 | 25.14 | $25.31 | 8846 |
| 2026-01-13 | 25.12 | $25.30 | 7710 |
| 2026-01-12 | 25.10 | $25.29 | 16412 |
| 2026-01-09 | 25.08 | $25.12 | 9800 |
| 2026-01-08 | 25.08 | $25.11 | 10418 |
| 2026-01-07 | 25.07 | $25.16 | 14211 |
| 2026-01-06 | 25.06 | $25.16 | 19913 |
| 2026-01-05 | 25.05 | $25.27 | 42415 |
| 2026-01-02 | 25.03 | $25.17 | 27500 |
| 2025-12-31 | 25.02 | $24.91 | 60812 |
| 2025-12-30 | 25.03 | $24.94 | 32400 |
| 2025-12-29 | 25.04 | $24.90 | 18639 |
| 2025-12-26 | 25.05 | $24.89 | 16848 |
| 2025-12-24 | 25.07 | $24.90 | 13900 |
| 2025-12-23 | 25.09 | $24.88 | 32000 |
| 2025-12-22 | 25.11 | $24.96 | 24945 |
| 2025-12-19 | 25.13 | $24.96 | 68445 |
| 2025-12-18 | 25.14 | $25.00 | 25507 |
| 2025-12-17 | 25.16 | $24.97 | 31300 |
| 2025-12-16 | 25.18 | $24.96 | 30300 |
| 2025-12-15 | 25.20 | $25.30 | 21103 |
| 2025-12-12 | 25.19 | $25.26 | 29828 |
| 2025-12-11 | 25.18 | $25.30 | 20300 |
| 2025-12-10 | 25.17 | $25.17 | 15200 |
| 2025-12-09 | 25.17 | $25.25 | 22400 |
| 2025-12-08 | 25.16 | $25.20 | 22121 |
| 2025-12-05 | 25.16 | $25.13 | 35916 |
| 2025-12-04 | 25.16 | $25.12 | 34323 |
| 2025-12-03 | 25.16 | $25.14 | 13700 |
| 2025-12-02 | 25.17 | $25.14 | 13500 |
| 2025-12-01 | 25.17 | $25.15 | 15201 |
| 2025-11-28 | 25.17 | $25.11 | 38748 |
| 2025-11-26 | 25.18 | $25.11 | 22937 |
| 2025-11-25 | 25.19 | $25.13 | 20400 |
| 2025-11-24 | 25.19 | $25.11 | 18339 |
| 2025-11-21 | 25.20 | $25.09 | 18500 |
| 2025-11-20 | 25.21 | $25.13 | 18800 |
| 2025-11-19 | 25.22 | $25.29 | 12543 |
| 2025-11-18 | 25.21 | $25.28 | 7249 |
| 2025-11-17 | 25.21 | $25.22 | 10600 |
| 2025-11-14 | 25.21 | $25.13 | 16800 |
| 2025-11-13 | 25.21 | $25.16 | 10300 |
| 2025-11-12 | 25.22 | $25.22 | 6100 |
| 2025-11-11 | 25.22 | $25.24 | 14643 |
| 2025-11-10 | 25.22 | $25.28 | 8848 |
| 2025-11-07 | 25.21 | $25.22 | 9800 |
| 2025-11-06 | 25.21 | $25.27 | 11218 |
| 2025-11-05 | 25.20 | $25.26 | 16900 |
| 2025-11-04 | 25.20 | $25.26 | 38800 |
| 2025-11-03 | 25.19 | $25.11 | 17900 |
| 2025-10-31 | 25.20 | $25.16 | 30800 |
| 2025-10-30 | 25.20 | $25.10 | 9905 |
| 2025-10-29 | 25.22 | $25.30 | 7300 |
| 2025-10-28 | 25.21 | $25.22 | 6400 |
| 2025-10-27 | 25.20 | $25.24 | 15301 |
| 2025-10-24 | 25.20 | $25.29 | 11038 |
| 2025-10-23 | 25.19 | $25.24 | 19500 |
| 2025-10-22 | 25.19 | $25.34 | 20828 |
| 2025-10-21 | 25.17 | $25.29 | 11700 |
| 2025-10-20 | 25.16 | $25.31 | 12800 |
| 2025-10-17 | 25.14 | $25.14 | 8900 |
| 2025-10-16 | 25.14 | $25.11 | 26604 |
| 2025-10-15 | 25.15 | $25.15 | 23200 |
| 2025-10-14 | 25.14 | $25.04 | 22239 |
| 2025-10-13 | 25.16 | $25.15 | 18943 |
| 2025-10-10 | 25.16 | $25.05 | 9912 |
| 2025-10-09 | 25.17 | $25.11 | 18427 |
| 2025-10-08 | 25.17 | $25.10 | 8834 |
| 2025-10-07 | 25.18 | $25.10 | 33500 |
| 2025-10-06 | 25.19 | $25.18 | 15500 |
| 2025-10-03 | 25.19 | $25.07 | 37907 |
| 2025-10-02 | 25.20 | $25.19 | 12729 |
| 2025-10-01 | 25.20 | $25.16 | 27718 |
| 2025-09-30 | 25.21 | $24.92 | 126329 |
| 2025-09-29 | 25.24 | $25.10 | 23700 |
| 2025-09-26 | 25.25 | $25.09 | 14831 |
| 2025-09-25 | 25.27 | $25.12 | 17423 |
| 2025-09-24 | 25.29 | $25.14 | 19124 |
| 2025-09-23 | 25.30 | $25.13 | 38900 |
| 2025-09-22 | 25.32 | $25.09 | 10200 |
| 2025-09-19 | 25.35 | $25.12 | 30300 |
| 2025-09-18 | 25.37 | $25.18 | 18200 |
| 2025-09-17 | 25.39 | $25.10 | 16000 |
| 2025-09-16 | 25.42 | $25.03 | 56614 |
| 2025-09-15 | 25.46 | $25.54 | 16400 |
| 2025-09-12 | 25.45 | $25.55 | 14410 |
| 2025-09-11 | 25.44 | $25.41 | 25000 |
| 2025-09-10 | 25.45 | $25.42 | 10943 |
| 2025-09-09 | 25.45 | $25.39 | 11400 |
| 2025-09-08 | 25.45 | $25.39 | 13900 |
| 2025-09-05 | 25.46 | $25.46 | 14700 |
| 2025-09-04 | 25.46 | $25.34 | 33900 |
| 2025-09-03 | 25.47 | $25.35 | 34000 |
| 2025-09-02 | 25.49 | $25.34 | 25500 |
| 2025-08-29 | 25.50 | $25.36 | 93200 |
| 2025-08-28 | 25.52 | $25.53 | 7908 |
| 2025-08-27 | 25.52 | $25.62 | 10500 |
| 2025-08-26 | 25.51 | $25.75 | 18000 |
| 2025-08-25 | 25.48 | $25.64 | 9435 |
| 2025-08-22 | 25.46 | $25.72 | 13533 |
| 2025-08-21 | 25.44 | $25.63 | 5428 |
| 2025-08-20 | 25.42 | $25.68 | 8400 |
| 2025-08-19 | 25.39 | $25.60 | 14713 |
| 2025-08-18 | 25.37 | $25.53 | 8606 |
| 2025-08-15 | 25.35 | $25.50 | 7844 |
| 2025-08-14 | 25.33 | $25.49 | 7700 |
| 2025-08-13 | 25.32 | $25.47 | 14643 |
| 2025-08-12 | 25.30 | $25.39 | 15438 |
| 2025-08-11 | 25.29 | $25.35 | 15000 |
| 2025-08-08 | 25.29 | $25.40 | 6510 |
| 2025-08-07 | 25.27 | $25.42 | 18637 |
| 2025-08-06 | 25.26 | $25.38 | 8200 |
| 2025-08-05 | 25.25 | $25.55 | 12901 |
| 2025-08-04 | 25.21 | $25.58 | 34539 |
| 2025-08-01 | 25.18 | $25.49 | 30300 |
| 2025-07-31 | 25.14 | $25.58 | 63704 |
| 2025-07-30 | 25.10 | $25.47 | 15023 |
| 2025-07-29 | 25.06 | $25.37 | 18704 |
| 2025-07-28 | 25.02 | $25.27 | 15100 |
| 2025-07-25 | 25.00 | $25.20 | 6512 |
| 2025-07-24 | 24.98 | $25.17 | 25300 |
| 2025-07-23 | 24.96 | $25.04 | 33400 |
| 2025-07-22 | 24.95 | $25.03 | 26900 |
| 2025-07-21 | 24.94 | $25.10 | 21000 |
| 2025-07-18 | 24.92 | $25.06 | 8700 |
| 2025-07-17 | 24.91 | $25.12 | 19841 |
| 2025-07-16 | 24.89 | $24.90 | 29002 |
| 2025-07-15 | 24.88 | $24.94 | 20700 |
| 2025-07-14 | 24.88 | $24.95 | 23734 |
| 2025-07-11 | 24.87 | $25.00 | 12839 |
| 2025-07-10 | 24.86 | $24.97 | 34600 |
| 2025-07-09 | 24.85 | $25.02 | 49848 |
| 2025-07-08 | 24.83 | $24.93 | 24549 |
| 2025-07-07 | 24.82 | $24.71 | 30100 |
| 2025-07-03 | 24.83 | $24.75 | 9200 |
| 2025-07-02 | 24.84 | $24.76 | 36321 |
| 2025-07-01 | 24.84 | $24.67 | 49600 |
| 2025-06-30 | 24.86 | $24.55 | 262314 |
| 2025-06-27 | 24.90 | $24.67 | 12005 |
| 2025-06-26 | 24.92 | $24.63 | 20934 |
| 2025-06-25 | 24.95 | $24.63 | 29045 |
| 2025-06-24 | 24.98 | $24.78 | 20837 |
| 2025-06-23 | 25.00 | $24.67 | 34204 |
| 2025-06-20 | 25.04 | $24.55 | 173900 |
| 2025-06-18 | 25.09 | $24.67 | 45242 |
| 2025-06-17 | 25.14 | $24.67 | 33534 |
| 2025-06-16 | 25.18 | $24.70 | 44316 |
| 2025-06-13 | 25.23 | $24.80 | 49100 |
| 2025-06-12 | 25.28 | $25.29 | 25706 |
| 2025-06-11 | 25.28 | $25.21 | 18700 |
| 2025-06-10 | 25.29 | $25.20 | 11729 |
| 2025-06-09 | 25.30 | $25.22 | 19600 |
| 2025-06-06 | 25.30 | $25.19 | 17400 |
| 2025-06-05 | 25.32 | $25.15 | 23012 |
| 2025-06-04 | 25.33 | $25.29 | 12932 |
| 2025-06-03 | 25.34 | $25.20 | 20604 |
| 2025-06-02 | 25.35 | $25.36 | 15300 |
| 2025-05-30 | 25.35 | $25.44 | 64400 |
| 2025-05-29 | 25.34 | $25.42 | 13240 |
| 2025-05-28 | 25.33 | $25.28 | 14911 |
| 2025-05-27 | 25.34 | $25.46 | 7500 |
| 2025-05-23 | 25.33 | $25.40 | 6428 |
| 2025-05-22 | 25.32 | $25.37 | 8418 |
| 2025-05-21 | 25.32 | $25.62 | 9848 |
| 2025-05-20 | 25.28 | $25.46 | 14300 |
| 2025-05-19 | 25.26 | $25.52 | 10800 |
| 2025-05-16 | 25.24 | $25.40 | 8900 |
| 2025-05-15 | 25.22 | $25.48 | 10600 |
| 2025-05-14 | 25.19 | $25.36 | 8410 |
| 2025-05-13 | 25.18 | $25.38 | 6200 |
| 2025-05-12 | 25.15 | $25.29 | 9134 |
| 2025-05-09 | 25.14 | $25.13 | 12200 |
| 2025-05-08 | 25.14 | $25.25 | 9200 |
| 2025-05-07 | 25.13 | $25.29 | 8300 |
| 2025-05-06 | 25.11 | $25.26 | 5800 |
| 2025-05-05 | 25.10 | $25.30 | 10513 |
| 2025-05-02 | 25.07 | $25.21 | 5700 |
| 2025-05-01 | 25.06 | $25.25 | 24302 |
| 2025-04-30 | 25.04 | $25.25 | 17636 |
| 2025-04-29 | 25.02 | $25.20 | 19300 |
| 2025-04-28 | 25.00 | $25.17 | 6906 |
| 2025-04-25 | 24.98 | $25.20 | 31500 |
| 2025-04-24 | 24.96 | $25.05 | 11600 |
| 2025-04-23 | 24.95 | $25.02 | 19323 |
| 2025-04-22 | 24.94 | $25.02 | 34200 |
| 2025-04-21 | 24.93 | $24.86 | 24400 |
| 2025-04-17 | 24.94 | $24.95 | 31700 |
| 2025-04-16 | 24.94 | $24.87 | 26229 |
| 2025-04-15 | 24.95 | $24.73 | 24100 |
| 2025-04-14 | 24.97 | $24.79 | 21300 |
| 2025-04-11 | 24.99 | $24.62 | 28400 |
| 2025-04-10 | 25.03 | $24.59 | 30729 |
| 2025-04-09 | 25.07 | $24.69 | 38116 |
| 2025-04-08 | 25.11 | $24.63 | 32100 |
| 2025-04-07 | 25.17 | $24.76 | 52700 |
| 2025-04-04 | 25.21 | $25.01 | 25000 |
| 2025-04-03 | 25.23 | $25.01 | 25247 |
| 2025-04-02 | 25.25 | $25.01 | 22902 |
| 2025-04-01 | 25.28 | $25.07 | 24223 |
| 2025-03-31 | 25.30 | $25.00 | 134600 |
| 2025-03-28 | 25.33 | $25.10 | 30818 |
| 2025-03-27 | 25.36 | $25.10 | 28738 |
| 2025-03-26 | 25.38 | $25.13 | 20148 |
| 2025-03-25 | 25.41 | $25.24 | 11300 |
| 2025-03-24 | 25.43 | $25.25 | 9226 |
| 2025-03-21 | 25.45 | $25.17 | 12019 |
| 2025-03-20 | 25.48 | $25.28 | 9129 |
| 2025-03-19 | 25.50 | $25.22 | 13128 |
| 2025-03-18 | 25.53 | $25.24 | 14211 |
| 2025-03-17 | 25.56 | $25.22 | 16400 |
| 2025-03-14 | 25.59 | $25.62 | 7201 |
| 2025-03-13 | 25.59 | $25.60 | 9737 |
| 2025-03-12 | 25.59 | $25.59 | 8300 |
| 2025-03-11 | 25.59 | $25.67 | 10000 |
| 2025-03-10 | 25.58 | $25.54 | 14010 |
| 2025-03-07 | 25.58 | $25.56 | 7919 |
| 2025-03-06 | 25.58 | $25.59 | 15000 |
| 2025-03-05 | 25.58 | $25.68 | 5132 |
| 2025-03-04 | 25.57 | $25.68 | 12100 |
| 2025-03-03 | 25.56 | $25.64 | 7804 |
| 2025-02-28 | 25.55 | $25.69 | 22512 |
| 2025-02-27 | 25.54 | $25.69 | 8318 |
| 2025-02-26 | 25.52 | $25.65 | 7900 |
| 2025-02-25 | 25.51 | $25.72 | 15400 |
| 2025-02-24 | 25.49 | $25.56 | 11300 |
| 2025-02-21 | 25.48 | $25.42 | 15145 |
| 2025-02-20 | 25.48 | $25.45 | 7442 |
| 2025-02-19 | 25.49 | $25.46 | 3800 |
| 2025-02-18 | 25.49 | $25.43 | 5206 |
| 2025-02-14 | 25.50 | $25.50 | 14321 |
| 2025-02-13 | 25.50 | $25.42 | 10016 |
| 2025-02-12 | 25.50 | $25.33 | 7900 |
| 2025-02-11 | 25.52 | $25.43 | 6818 |
| 2025-02-10 | 25.53 | $25.43 | 5600 |
| 2025-02-07 | 25.54 | $25.41 | 9700 |
| 2025-02-06 | 25.56 | $25.47 | 11500 |
| 2025-02-05 | 25.57 | $25.46 | 6800 |
| 2025-02-04 | 25.58 | $25.39 | 17205 |
| 2025-02-03 | 25.60 | $25.34 | 23400 |
| 2025-01-31 | 25.62 | $25.32 | 151047 |
| 2025-01-30 | 25.66 | $26.00 | 16100 |
| 2025-01-29 | 25.62 | $25.86 | 10130 |
| 2025-01-28 | 25.59 | $25.87 | 12300 |
| 2025-01-27 | 25.57 | $25.96 | 35100 |
| 2025-01-24 | 25.52 | $25.82 | 11600 |
| 2025-01-23 | 25.49 | $25.87 | 20828 |
| 2025-01-22 | 25.45 | $25.71 | 18600 |
| 2025-01-21 | 25.43 | $25.88 | 30022 |
| 2025-01-17 | 25.38 | $25.47 | 10300 |
| 2025-01-16 | 25.37 | $25.60 | 23200 |
| 2025-01-15 | 25.34 | $25.30 | 14000 |
| 2025-01-14 | 25.35 | $25.14 | 9147 |
| 2025-01-13 | 25.37 | $25.12 | 19300 |
| 2025-01-10 | 25.40 | $25.25 | 28400 |
| 2025-01-08 | 25.41 | $25.43 | 16000 |
| 2025-01-07 | 25.41 | $25.44 | 11600 |
| 2025-01-06 | 25.41 | $25.72 | 13600 |
| 2025-01-03 | 25.37 | $25.75 | 13110 |
| 2025-01-02 | 25.34 | $25.50 | 23646 |
| 2024-12-31 | 25.32 | $25.26 | 107400 |
| 2024-12-30 | 25.32 | $25.29 | 41100 |
| 2024-12-27 | 25.33 | $25.02 | 23900 |
| 2024-12-26 | 25.36 | $25.15 | 12745 |
| 2024-12-24 | 25.38 | $25.16 | 14200 |
| 2024-12-23 | 25.41 | $25.31 | 30600 |
| 2024-12-20 | 25.42 | $25.37 | 31100 |
| 2024-12-19 | 25.42 | $25.23 | 45805 |
| 2024-12-18 | 25.44 | $25.14 | 38001 |
| 2024-12-17 | 25.47 | $25.15 | 24800 |
| 2024-12-16 | 25.51 | $25.36 | 24713 |
| 2024-12-13 | 25.52 | $25.39 | 20518 |
| 2024-12-12 | 25.53 | $25.43 | 15800 |
| 2024-12-11 | 25.55 | $25.47 | 20300 |
| 2024-12-10 | 25.55 | $25.51 | 13000 |
| 2024-12-09 | 25.56 | $25.55 | 11344 |
| 2024-12-06 | 25.56 | $25.57 | 27402 |
| 2024-12-05 | 25.56 | $25.50 | 16500 |
| 2024-12-04 | 25.56 | $25.51 | 10942 |
| 2024-12-03 | 25.57 | $25.46 | 16900 |
| 2024-12-02 | 25.58 | $25.46 | 17640 |
| 2024-11-29 | 25.59 | $25.35 | 157138 |
| 2024-11-27 | 25.62 | $25.41 | 13600 |
| 2024-11-26 | 25.64 | $25.38 | 43300 |
| 2024-11-25 | 25.67 | $25.47 | 35100 |
| 2024-11-22 | 25.69 | $25.59 | 18100 |
| 2024-11-21 | 25.70 | $25.61 | 10700 |
| 2024-11-20 | 25.71 | $25.46 | 8200 |
| 2024-11-19 | 25.73 | $25.43 | 21600 |
| 2024-11-18 | 25.77 | $25.50 | 13734 |
| 2024-11-15 | 25.79 | $25.56 | 9312 |
| 2024-11-14 | 25.82 | $25.69 | 12700 |
| 2024-11-13 | 25.83 | $25.69 | 13600 |
| 2024-11-12 | 25.85 | $25.64 | 6900 |
| 2024-11-11 | 25.87 | $25.89 | 8000 |
| 2024-11-08 | 25.87 | $25.98 | 7529 |
| 2024-11-07 | 25.85 | $25.81 | 7800 |
| 2024-11-06 | 25.86 | $25.85 | 17500 |
| 2024-11-05 | 25.86 | $26.04 | 9622 |
| 2024-11-04 | 25.84 | $26.15 | 22409 |
| 2024-11-01 | 25.81 | $26.16 | 24300 |
| 2024-10-31 | 25.77 | $25.88 | 33716 |
| 2024-10-30 | 25.76 | $25.83 | 8000 |
| 2024-10-29 | 25.75 | $25.80 | 13300 |
| 2024-10-28 | 25.75 | $25.62 | 8400 |
| 2024-10-25 | 25.76 | $25.62 | 8828 |
| 2024-10-24 | 25.78 | $25.69 | 9826 |
| 2024-10-23 | 25.79 | $25.63 | 8706 |
| 2024-10-22 | 25.80 | $25.65 | 12628 |
| 2024-10-21 | 25.82 | $25.59 | 11100 |
| 2024-10-18 | 25.84 | $25.79 | 14200 |
| 2024-10-17 | 25.85 | $25.81 | 15100 |
| 2024-10-16 | 25.85 | $25.97 | 9131 |
| 2024-10-15 | 25.84 | $25.94 | 11529 |
| 2024-10-14 | 25.83 | $25.96 | 10447 |
| 2024-10-11 | 25.82 | $25.82 | 8300 |
| 2024-10-10 | 25.82 | $25.67 | 4600 |
| 2024-10-09 | 25.83 | $25.65 | 9700 |
| 2024-10-08 | 25.85 | $25.65 | 6900 |
| 2024-10-07 | 25.87 | $25.54 | 15524 |
| 2024-10-04 | 25.91 | $25.61 | 10843 |
| 2024-10-03 | 25.94 | $25.72 | 12042 |
| 2024-10-02 | 25.96 | $25.81 | 13808 |
| 2024-10-01 | 25.98 | $25.86 | 17000 |
| 2024-09-30 | 25.99 | $25.82 | 122600 |
| 2024-09-27 | 26.01 | $26.27 | 30738 |
| 2024-09-26 | 25.98 | $26.25 | 48906 |
| 2024-09-25 | 25.95 | $25.98 | 9546 |
| 2024-09-24 | 25.95 | $26.31 | 12000 |
| 2024-09-23 | 25.91 | $26.22 | 19638 |
| 2024-09-20 | 25.87 | $26.25 | 38000 |
| 2024-09-19 | 25.84 | $26.10 | 17219 |
| 2024-09-18 | 25.81 | $26.01 | 8300 |
| 2024-09-17 | 25.79 | $25.83 | 13900 |
| 2024-09-16 | 25.78 | $25.92 | 16200 |
| 2024-09-13 | 25.77 | $26.20 | 17424 |
| 2024-09-12 | 25.72 | $26.02 | 9800 |
| 2024-09-11 | 25.69 | $25.97 | 11500 |
| 2024-09-10 | 25.66 | $25.81 | 29500 |
| 2024-09-09 | 25.64 | $25.84 | 9835 |
| 2024-09-06 | 25.62 | $25.69 | 11000 |
| 2024-09-05 | 25.62 | $25.72 | 7100 |
| 2024-09-04 | 25.61 | $25.79 | 9432 |
| 2024-09-03 | 25.59 | $25.68 | 9400 |
| 2024-08-30 | 25.58 | $25.61 | 30200 |
| 2024-08-29 | 25.57 | $25.72 | 24200 |
| 2024-08-28 | 25.56 | $25.63 | 9623 |
| 2024-08-27 | 25.55 | $25.72 | 5000 |
| 2024-08-26 | 25.53 | $25.64 | 7425 |
| 2024-08-23 | 25.52 | $25.61 | 13510 |
| 2024-08-22 | 25.51 | $25.69 | 15407 |
| 2024-08-21 | 25.49 | $25.63 | 21800 |
| 2024-08-20 | 25.48 | $25.47 | 6344 |
| 2024-08-19 | 25.48 | $25.43 | 14100 |
| 2024-08-16 | 25.49 | $25.40 | 10505 |
| 2024-08-15 | 25.50 | $25.35 | 11000 |
| 2024-08-14 | 25.51 | $25.44 | 10100 |
| 2024-08-13 | 25.52 | $25.47 | 6800 |
| 2024-08-12 | 25.52 | $25.35 | 10302 |
| 2024-08-09 | 25.54 | $25.38 | 5100 |
| 2024-08-08 | 25.56 | $25.39 | 10100 |
| 2024-08-07 | 25.58 | $25.31 | 11546 |
| 2024-08-06 | 25.60 | $25.28 | 26949 |
| 2024-08-05 | 25.64 | $25.28 | 34400 |
| 2024-08-02 | 25.68 | $25.45 | 23113 |
| 2024-08-01 | 25.70 | $25.44 | 30729 |
| 2024-07-31 | 25.73 | $25.34 | 173132 |
| 2024-07-30 | 25.77 | $25.81 | 10410 |
| 2024-07-29 | 25.76 | $25.69 | 12100 |
| 2024-07-26 | 25.77 | $25.70 | 9743 |
| 2024-07-25 | 25.78 | $25.63 | 16138 |
| 2024-07-24 | 25.80 | $25.70 | 14900 |
| 2024-07-23 | 25.81 | $25.90 | 5200 |
| 2024-07-22 | 25.80 | $25.92 | 4508 |
| 2024-07-19 | 25.78 | $25.85 | 11702 |
| 2024-07-18 | 25.78 | $25.82 | 5800 |
| 2024-07-17 | 25.77 | $25.95 | 8600 |
| 2024-07-16 | 25.75 | $25.75 | 13500 |
| 2024-07-15 | 25.75 | $25.78 | 24038 |
| 2024-07-12 | 25.75 | $25.74 | 6300 |
| 2024-07-11 | 25.75 | $25.73 | 6200 |
| 2024-07-10 | 25.75 | $25.62 | 4734 |
| 2024-07-09 | 25.77 | $25.70 | 11207 |
| 2024-07-08 | 25.77 | $25.66 | 4401 |
| 2024-07-05 | 25.79 | $25.74 | 6600 |
| 2024-07-03 | 25.79 | $25.71 | 19300 |
| 2024-07-02 | 25.80 | $25.77 | 12135 |
| 2024-07-01 | 25.80 | $25.68 | 12000 |
| 2024-06-28 | 25.81 | $25.75 | 28700 |
| 2024-06-27 | 25.82 | $25.66 | 7000 |
| 2024-06-26 | 25.84 | $25.57 | 32900 |
| 2024-06-25 | 25.87 | $25.74 | 24008 |
| 2024-06-24 | 25.88 | $25.68 | 16135 |
| 2024-06-21 | 25.90 | $25.52 | 18500 |
| 2024-06-20 | 25.94 | $25.56 | 7700 |
| 2024-06-18 | 25.98 | $25.61 | 16519 |
| 2024-06-17 | 26.02 | $25.50 | 16900 |
| 2024-06-14 | 26.08 | $25.64 | 9100 |
| 2024-06-13 | 26.12 | $25.75 | 17126 |
| 2024-06-12 | 26.16 | $26.21 | 27100 |
| 2024-06-11 | 26.16 | $26.44 | 46923 |
| 2024-06-10 | 26.13 | $26.53 | 13500 |
| 2024-06-07 | 26.08 | $26.55 | 27231 |
| 2024-06-06 | 26.03 | $26.57 | 9019 |
| 2024-06-05 | 25.98 | $26.46 | 22039 |
| 2024-06-04 | 25.93 | $26.47 | 27239 |
| 2024-06-03 | 25.87 | $26.53 | 39400 |
| 2024-05-31 | 25.80 | $26.43 | 181524 |
| 2024-05-30 | 25.73 | $25.55 | 7700 |
| 2024-05-29 | 25.75 | $25.52 | 14544 |
| 2024-05-28 | 25.78 | $25.63 | 11440 |
| 2024-05-24 | 25.79 | $25.56 | 6900 |
| 2024-05-23 | 25.82 | $25.59 | 13514 |
| 2024-05-22 | 25.84 | $25.71 | 10247 |
| 2024-05-21 | 25.86 | $25.79 | 25700 |
| 2024-05-20 | 25.86 | $25.95 | 6300 |
| 2024-05-17 | 25.85 | $25.91 | 10200 |
| 2024-05-16 | 25.85 | $26.05 | 13848 |
| 2024-05-15 | 25.83 | $26.05 | 21515 |
| 2024-05-14 | 25.80 | $26.01 | 27500 |
| 2024-05-13 | 25.78 | $25.86 | 12300 |
| 2024-05-10 | 25.77 | $25.76 | 16414 |
| 2024-05-09 | 25.77 | $25.92 | 7021 |
| 2024-05-08 | 25.76 | $25.89 | 14600 |
| 2024-05-07 | 25.75 | $26.14 | 16900 |
| 2024-05-06 | 25.70 | $26.19 | 13400 |
| 2024-05-03 | 25.65 | $26.13 | 9541 |
| 2024-05-02 | 25.60 | $26.08 | 17900 |
| 2024-05-01 | 25.55 | $26.14 | 26800 |
| 2024-04-30 | 25.49 | $25.99 | 127600 |
| 2024-04-29 | 25.44 | $25.68 | 17601 |
| 2024-04-26 | 25.41 | $25.24 | 20500 |
| 2024-04-25 | 25.43 | $25.23 | 13200 |
| 2024-04-24 | 25.45 | $25.30 | 25000 |
| 2024-04-23 | 25.47 | $25.30 | 17700 |
| 2024-04-22 | 25.48 | $25.21 | 24500 |
| 2024-04-19 | 25.51 | $25.20 | 10603 |
| 2024-04-18 | 25.55 | $25.15 | 17600 |
| 2024-04-17 | 25.59 | $25.30 | 8100 |
| 2024-04-16 | 25.62 | $25.11 | 16938 |
| 2024-04-15 | 25.67 | $25.09 | 15638 |
| 2024-04-12 | 25.73 | $25.23 | 12600 |
| 2024-04-11 | 25.79 | $25.32 | 17619 |
| 2024-04-10 | 25.83 | $25.26 | 23700 |
| 2024-04-09 | 25.89 | $25.37 | 18400 |
| 2024-04-08 | 25.95 | $25.41 | 25224 |
| 2024-04-05 | 26.01 | $25.48 | 23228 |
| 2024-04-04 | 26.06 | $25.58 | 13738 |
| 2024-04-03 | 26.11 | $25.56 | 17800 |
| 2024-04-02 | 26.17 | $25.61 | 23000 |
| 2024-04-01 | 26.23 | $25.88 | 38300 |
| 2024-03-28 | 26.27 | $26.20 | 187100 |
| 2024-03-27 | 26.27 | $26.06 | 55300 |
| 2024-03-26 | 26.30 | $26.10 | 48300 |
| 2024-03-25 | 26.32 | $26.29 | 28600 |
| 2024-03-22 | 26.32 | $26.67 | 12241 |
| 2024-03-21 | 26.28 | $26.59 | 33512 |
| 2024-03-20 | 26.25 | $26.90 | 24910 |
| 2024-03-19 | 26.18 | $26.66 | 31200 |
| 2024-03-18 | 26.13 | $26.22 | 12100 |
| 2024-03-15 | 26.12 | $26.08 | 27200 |
| 2024-03-14 | 26.13 | $26.09 | 26200 |
| 2024-03-13 | 26.13 | $26.43 | 12306 |
| 2024-03-12 | 26.10 | $26.35 | 21100 |
| 2024-03-11 | 26.08 | $26.36 | 14323 |
| 2024-03-08 | 26.05 | $26.32 | 13734 |
| 2024-03-07 | 26.02 | $26.32 | 16500 |
| 2024-03-06 | 25.99 | $26.32 | 16647 |
| 2024-03-05 | 25.95 | $26.20 | 14600 |
| 2024-03-04 | 25.92 | $26.03 | 10500 |
| 2024-03-01 | 25.91 | $26.26 | 8007 |
| 2024-02-29 | 25.88 | $26.39 | 36001 |
| 2024-02-28 | 25.82 | $26.16 | 8300 |
| 2024-02-27 | 25.79 | $26.13 | 9203 |
| 2024-02-26 | 25.75 | $26.04 | 7200 |
| 2024-02-23 | 25.72 | $26.00 | 10430 |
| 2024-02-22 | 25.69 | $25.78 | 10500 |
| 2024-02-21 | 25.68 | $25.66 | 7500 |
| 2024-02-20 | 25.68 | $25.62 | 8824 |
| 2024-02-16 | 25.69 | $25.72 | 12100 |
| 2024-02-15 | 25.69 | $25.75 | 9200 |
| 2024-02-14 | 25.68 | $25.85 | 7513 |
| 2024-02-13 | 25.66 | $25.93 | 8300 |
| 2024-02-12 | 25.63 | $26.00 | 20700 |
| 2024-02-09 | 25.59 | $25.89 | 13800 |
| 2024-02-08 | 25.56 | $25.79 | 15732 |
| 2024-02-07 | 25.54 | $25.48 | 16442 |
| 2024-02-06 | 25.54 | $25.53 | 12600 |
| 2024-02-05 | 25.55 | $25.49 | 23928 |
| 2024-02-02 | 25.55 | $25.63 | 12424 |
| 2024-02-01 | 25.54 | $25.61 | 25821 |
| 2024-01-31 | 25.54 | $25.55 | 18300 |
| 2024-01-30 | 25.53 | $25.76 | 17931 |
| 2024-01-29 | 25.51 | $25.95 | 32800 |
| 2024-01-26 | 25.47 | $25.93 | 27031 |
| 2024-01-25 | 25.42 | $25.72 | 28500 |
| 2024-01-24 | 25.38 | $25.63 | 9800 |
| 2024-01-23 | 25.36 | $25.59 | 12141 |
| 2024-01-22 | 25.33 | $25.58 | 17832 |
| 2024-01-19 | 25.31 | $25.44 | 29300 |
| 2024-01-18 | 25.29 | $25.35 | 30500 |
| 2024-01-17 | 25.29 | $25.24 | 50500 |
| 2024-01-16 | 25.29 | $25.40 | 18108 |
| 2024-01-12 | 25.28 | $25.40 | 10140 |
| 2024-01-11 | 25.27 | $25.37 | 12829 |
| 2024-01-10 | 25.26 | $25.23 | 32800 |
| 2024-01-09 | 25.26 | $25.22 | 16000 |
| 2024-01-08 | 25.27 | $25.24 | 8609 |
| 2024-01-05 | 25.27 | $25.20 | 16247 |
| 2024-01-04 | 25.28 | $25.24 | 17134 |
| 2024-01-03 | 25.28 | $25.07 | 54500 |
| 2024-01-02 | 25.30 | $25.15 | 40000 |
| 2023-12-29 | 25.32 | $24.97 | 58124 |
| 2023-12-28 | 25.36 | $25.07 | 32400 |
| 2023-12-27 | 25.39 | $25.07 | 57323 |
| 2023-12-26 | 25.42 | $25.01 | 50000 |
| 2023-12-22 | 25.46 | $25.07 | 31629 |
| 2023-12-21 | 25.50 | $25.05 | 32800 |
| 2023-12-20 | 25.55 | $25.19 | 34000 |
| 2023-12-19 | 25.59 | $25.16 | 50500 |
| 2023-12-18 | 25.63 | $25.55 | 168505 |
| 2023-12-15 | 25.64 | $25.49 | 18300 |
| 2023-12-14 | 25.66 | $25.72 | 31111 |
| 2023-12-13 | 25.65 | $25.50 | 28227 |
| 2023-12-12 | 25.67 | $25.85 | 10600 |
| 2023-12-11 | 25.65 | $25.84 | 19300 |
| 2023-12-08 | 25.63 | $25.95 | 16000 |
| 2023-12-07 | 25.59 | $25.88 | 35300 |
| 2023-12-06 | 25.56 | $25.93 | 17606 |
| 2023-12-05 | 25.53 | $25.97 | 41600 |
| 2023-12-04 | 25.48 | $26.00 | 92700 |
| 2023-12-01 | 25.42 | $26.00 | 38300 |
| 2023-11-30 | 25.36 | $26.05 | 71300 |
| 2023-11-29 | 25.29 | $25.72 | 20900 |
| 2023-11-28 | 25.25 | $25.71 | 13400 |
| 2023-11-27 | 25.20 | $25.52 | 25200 |
| 2023-11-24 | 25.16 | $25.40 | 4533 |
| 2023-11-22 | 25.14 | $25.33 | 15700 |
| 2023-11-21 | 25.12 | $25.39 | 11300 |
| 2023-11-20 | 25.09 | $25.23 | 16531 |
| 2023-11-17 | 25.08 | $25.15 | 12205 |
| 2023-11-16 | 25.07 | $25.12 | 11800 |
| 2023-11-15 | 25.06 | $25.27 | 20100 |
| 2023-11-14 | 25.04 | $25.50 | 16144 |
| 2023-11-13 | 24.99 | $25.25 | 15414 |
| 2023-11-10 | 24.96 | $25.09 | 6000 |
| 2023-11-09 | 24.95 | $25.15 | 6800 |
| 2023-11-08 | 24.93 | $25.20 | 13800 |
| 2023-11-07 | 24.90 | $25.17 | 21710 |
| 2023-11-06 | 24.87 | $25.02 | 8700 |
| 2023-11-03 | 24.86 | $25.18 | 15719 |
| 2023-11-02 | 24.82 | $24.94 | 25337 |
| 2023-11-01 | 24.81 | $24.85 | 18619 |
| 2023-10-31 | 24.81 | $24.73 | 55100 |
| 2023-10-30 | 24.82 | $24.65 | 17608 |
| 2023-10-27 | 24.83 | $24.68 | 17400 |
| 2023-10-26 | 24.85 | $24.79 | 11545 |
| 2023-10-25 | 24.86 | $24.70 | 21700 |
| 2023-10-24 | 24.87 | $24.66 | 19305 |
| 2023-10-23 | 24.89 | $24.70 | 15300 |
| 2023-10-20 | 24.91 | $24.85 | 11121 |
| 2023-10-19 | 24.92 | $24.62 | 12002 |
| 2023-10-18 | 24.95 | $24.60 | 24800 |
| 2023-10-17 | 24.99 | $24.75 | 33924 |
| 2023-10-16 | 25.02 | $24.60 | 13341 |
| 2023-10-13 | 25.06 | $24.59 | 29000 |
| 2023-10-12 | 25.11 | $24.85 | 15300 |
| 2023-10-11 | 25.14 | $24.88 | 19625 |
| 2023-10-10 | 25.16 | $24.85 | 11313 |
| 2023-10-09 | 25.19 | $24.85 | 15401 |
| 2023-10-06 | 25.23 | $24.62 | 26549 |
| 2023-10-05 | 25.30 | $24.85 | 22100 |
| 2023-10-04 | 25.34 | $25.05 | 26413 |
| 2023-10-03 | 25.37 | $25.13 | 29310 |
| 2023-10-02 | 25.40 | $25.34 | 16400 |
| 2023-09-29 | 25.41 | $25.50 | 50300 |
| 2023-09-28 | 25.40 | $25.53 | 12100 |
| 2023-09-27 | 25.38 | $25.25 | 13100 |
| 2023-09-26 | 25.39 | $25.31 | 11100 |
| 2023-09-25 | 25.40 | $25.11 | 14600 |
| 2023-09-22 | 25.43 | $25.14 | 13600 |
| 2023-09-21 | 25.47 | $25.02 | 21600 |
| 2023-09-20 | 25.51 | $25.43 | 11424 |
| 2023-09-19 | 25.52 | $25.52 | 11128 |
| 2023-09-18 | 25.52 | $25.46 | 16100 |
| 2023-09-15 | 25.53 | $25.55 | 15001 |
| 2023-09-14 | 25.53 | $25.70 | 14700 |
| 2023-09-13 | 25.51 | $25.75 | 4900 |
| 2023-09-12 | 25.48 | $25.87 | 12300 |
| 2023-09-11 | 25.44 | $25.49 | 11800 |
| 2023-09-08 | 25.44 | $25.52 | 10500 |
| 2023-09-07 | 25.43 | $25.41 | 18700 |
| 2023-09-06 | 25.43 | $25.44 | 5707 |
| 2023-09-05 | 25.43 | $25.60 | 8448 |
| 2023-09-01 | 25.41 | $25.64 | 6324 |
| 2023-08-31 | 25.38 | $25.78 | 123200 |
| 2023-08-30 | 25.34 | $25.35 | 13400 |
| 2023-08-29 | 25.34 | $25.30 | 9400 |
| 2023-08-28 | 25.35 | $25.30 | 11945 |
| 2023-08-25 | 25.35 | $25.36 | 10400 |
| 2023-08-24 | 25.35 | $25.34 | 6400 |
| 2023-08-23 | 25.35 | $25.35 | 6432 |
| 2023-08-22 | 25.35 | $25.37 | 13400 |
| 2023-08-21 | 25.35 | $25.39 | 10525 |
| 2023-08-18 | 25.34 | $25.36 | 9527 |
| 2023-08-17 | 25.34 | $25.39 | 7519 |
| 2023-08-16 | 25.34 | $25.34 | 13500 |
| 2023-08-15 | 25.34 | $25.40 | 14303 |
| 2023-08-14 | 25.33 | $25.37 | 6210 |
| 2023-08-11 | 25.33 | $25.37 | 8200 |
| 2023-08-10 | 25.32 | $25.39 | 7630 |
| 2023-08-09 | 25.32 | $25.40 | 11846 |
| 2023-08-08 | 25.31 | $25.41 | 11431 |
| 2023-08-07 | 25.30 | $25.29 | 6900 |
| 2023-08-04 | 25.30 | $25.26 | 10330 |
| 2023-08-03 | 25.30 | $25.22 | 4200 |
| 2023-08-02 | 25.31 | $25.17 | 9011 |
| 2023-08-01 | 25.32 | $25.29 | 7700 |
| 2023-07-31 | 25.33 | $25.35 | 28900 |
| 2023-07-28 | 25.33 | $25.35 | 32000 |
| 2023-07-27 | 25.32 | $25.34 | 10417 |
| 2023-07-26 | 25.32 | $25.55 | 9422 |
| 2023-07-25 | 25.30 | $25.43 | 14310 |
| 2023-07-24 | 25.28 | $25.38 | 14600 |
| 2023-07-21 | 25.27 | $25.30 | 14200 |
| 2023-07-20 | 25.27 | $25.30 | 9230 |
| 2023-07-19 | 25.27 | $25.26 | 12200 |
| 2023-07-18 | 25.27 | $25.35 | 11000 |
| 2023-07-17 | 25.26 | $25.35 | 12300 |
| 2023-07-14 | 25.25 | $25.34 | 22900 |
| 2023-07-13 | 25.24 | $25.35 | 17621 |
| 2023-07-12 | 25.23 | $25.40 | 9646 |
| 2023-07-11 | 25.21 | $25.44 | 13502 |
| 2023-07-10 | 25.18 | $25.37 | 35000 |
| 2023-07-07 | 25.16 | $25.29 | 8400 |
| 2023-07-06 | 25.15 | $25.21 | 14000 |
| 2023-07-05 | 25.15 | $25.29 | 18300 |
| 2023-07-03 | 25.13 | $25.35 | 8300 |
| 2023-06-30 | 25.11 | $25.33 | 80800 |
| 2023-06-29 | 25.08 | $25.24 | 6736 |
| 2023-06-28 | 25.07 | $25.07 | 24400 |
| 2023-06-27 | 25.07 | $24.95 | 11200 |
| 2023-06-26 | 25.08 | $24.96 | 23838 |
| 2023-06-23 | 25.09 | $25.01 | 16700 |
| 2023-06-22 | 25.10 | $25.00 | 15725 |
| 2023-06-21 | 25.11 | $25.05 | 21300 |
| 2023-06-20 | 25.12 | $25.00 | 33200 |
| 2023-06-16 | 25.13 | $25.16 | 154900 |
| 2023-06-15 | 25.13 | $25.18 | 38728 |
| 2023-06-14 | 25.12 | $25.21 | 31700 |
| 2023-06-13 | 25.11 | $25.27 | 34400 |
| 2023-06-12 | 25.10 | $25.28 | 17000 |
| 2023-06-09 | 25.08 | $25.27 | 6323 |
| 2023-06-08 | 25.06 | $25.20 | 4443 |
| 2023-06-07 | 25.04 | $25.19 | 20000 |
| 2023-06-06 | 25.02 | $25.24 | 11926 |
| 2023-06-05 | 25.00 | $25.09 | 14225 |
| 2023-06-02 | 24.99 | $25.12 | 22911 |
| 2023-06-01 | 24.98 | $25.11 | 11607 |
| 2023-05-31 | 24.96 | $25.10 | 118740 |
| 2023-05-30 | 24.95 | $25.10 | 17600 |
| 2023-05-26 | 24.93 | $25.12 | 8300 |
| 2023-05-25 | 24.92 | $25.01 | 8200 |
| 2023-05-24 | 24.91 | $25.05 | 12808 |
| 2023-05-23 | 24.89 | $25.05 | 14000 |
| 2023-05-22 | 24.87 | $24.93 | 36200 |
| 2023-05-19 | 24.87 | $25.02 | 11430 |
| 2023-05-18 | 24.85 | $25.02 | 22600 |
| 2023-05-17 | 24.83 | $24.89 | 18636 |
| 2023-05-16 | 24.83 | $24.66 | 25422 |
| 2023-05-15 | 24.84 | $24.75 | 21000 |
| 2023-05-12 | 24.85 | $24.65 | 23500 |
| 2023-05-11 | 24.88 | $24.70 | 34332 |
| 2023-05-10 | 24.89 | $24.78 | 33100 |
| 2023-05-09 | 24.91 | $24.92 | 36700 |
| 2023-05-08 | 24.91 | $24.75 | 32430 |
| 2023-05-05 | 24.92 | $24.65 | 18500 |
| 2023-05-04 | 24.95 | $24.53 | 28600 |
| 2023-05-03 | 24.99 | $24.48 | 47424 |
| 2023-05-02 | 25.05 | $24.61 | 59847 |
| 2023-05-01 | 25.09 | $24.72 | 57029 |
| 2023-04-28 | 25.13 | $24.80 | 274600 |
| 2023-04-27 | 25.17 | $25.20 | 19800 |
| 2023-04-26 | 25.17 | $25.20 | 20527 |
| 2023-04-25 | 25.16 | $25.11 | 15904 |
| 2023-04-24 | 25.17 | $25.30 | 15700 |
| 2023-04-21 | 25.15 | $25.25 | 19717 |
| 2023-04-20 | 25.14 | $25.17 | 21620 |
| 2023-04-19 | 25.14 | $25.29 | 17843 |
| 2023-04-18 | 25.13 | $25.32 | 8413 |
| 2023-04-17 | 25.11 | $25.32 | 8500 |
| 2023-04-14 | 25.08 | $25.23 | 12500 |
| 2023-04-13 | 25.07 | $25.15 | 16400 |
| 2023-04-12 | 25.06 | $25.25 | 11420 |
| 2023-04-11 | 25.04 | $25.24 | 23335 |
| 2023-04-10 | 25.02 | $25.20 | 13400 |
| 2023-04-06 | 25.00 | $25.03 | 10430 |
| 2023-04-05 | 24.99 | $25.06 | 12028 |
| 2023-04-04 | 24.99 | $25.17 | 11900 |
| 2023-04-03 | 24.97 | $25.31 | 14224 |
| 2023-03-31 | 24.93 | $25.07 | 104300 |
| 2023-03-30 | 24.92 | $24.51 | 43303 |
| 2023-03-29 | 24.96 | $24.53 | 45926 |
| 2023-03-28 | 25.01 | $24.94 | 7230 |
| 2023-03-27 | 25.01 | $24.93 | 13400 |
| 2023-03-24 | 25.02 | $24.90 | 17000 |
| 2023-03-23 | 25.03 | $24.36 | 30500 |
| 2023-03-22 | 25.11 | $24.75 | 5606 |
| 2023-03-21 | 25.14 | $24.62 | 17225 |
| 2023-03-20 | 25.20 | $24.42 | 27300 |
| 2023-03-17 | 25.28 | $24.65 | 27130 |
| 2023-03-16 | 25.35 | $24.59 | 43237 |
| 2023-03-15 | 25.43 | $25.10 | 45000 |
| 2023-03-14 | 25.46 | $25.46 | 22000 |
| 2023-03-13 | 25.46 | $25.10 | 28636 |
| 2023-03-10 | 25.50 | $25.49 | 17334 |
| 2023-03-09 | 25.50 | $25.41 | 18300 |
| 2023-03-08 | 25.51 | $25.60 | 10507 |
| 2023-03-07 | 25.50 | $25.53 | 20500 |
| 2023-03-06 | 25.49 | $25.52 | 26500 |
| 2023-03-03 | 25.49 | $25.63 | 11501 |
| 2023-03-02 | 25.48 | $25.53 | 7100 |
| 2023-03-01 | 25.47 | $25.41 | 17400 |
| 2023-02-28 | 25.48 | $25.70 | 79200 |
| 2023-02-27 | 25.46 | $25.50 | 28200 |
| 2023-02-24 | 25.45 | $25.40 | 11123 |
| 2023-02-23 | 25.46 | $25.45 | 14640 |
| 2023-02-22 | 25.46 | $25.48 | 11729 |
| 2023-02-21 | 25.45 | $25.30 | 15600 |
| 2023-02-17 | 25.47 | $25.50 | 9541 |
| 2023-02-16 | 25.47 | $25.56 | 9520 |
| 2023-02-15 | 25.46 | $25.74 | 6900 |
| 2023-02-14 | 25.43 | $25.72 | 9601 |
| 2023-02-13 | 25.40 | $25.69 | 15009 |
| 2023-02-10 | 25.37 | $25.41 | 12600 |
| 2023-02-09 | 25.36 | $25.36 | 10100 |
| 2023-02-08 | 25.36 | $25.36 | 13200 |
| 2023-02-07 | 25.36 | $25.59 | 18700 |
| 2023-02-06 | 25.34 | $25.56 | 10424 |
| 2023-02-03 | 25.31 | $25.67 | 8040 |
| 2023-02-02 | 25.28 | $25.72 | 18000 |
| 2023-02-01 | 25.23 | $25.53 | 10700 |
| 2023-01-31 | 25.20 | $25.56 | 29100 |
| 2023-01-30 | 25.16 | $25.65 | 50500 |
| 2023-01-27 | 25.11 | $25.28 | 23508 |
| 2023-01-26 | 25.09 | $25.30 | 16400 |
| 2023-01-25 | 25.07 | $25.43 | 25242 |
| 2023-01-24 | 25.03 | $25.46 | 34200 |
| 2023-01-23 | 24.98 | $25.52 | 61806 |
| 2023-01-20 | 24.93 | $25.08 | 97701 |
| 2023-01-19 | 24.91 | $24.91 | 59800 |
| 2023-01-18 | 24.91 | $24.97 | 37800 |
| 2023-01-17 | 24.91 | $24.95 | 81845 |
| 2023-01-13 | 24.90 | $24.92 | 48730 |
| 2023-01-12 | 24.90 | $24.96 | 51300 |
| 2023-01-11 | 24.89 | $24.96 | 36400 |
| 2023-01-10 | 24.89 | $25.00 | 26400 |
| 2023-01-09 | 24.87 | $25.09 | 28300 |
| 2023-01-06 | 24.85 | $25.07 | 20900 |
| 2023-01-05 | 24.83 | $25.23 | 12500 |
| 2023-01-04 | 24.78 | $24.86 | 18718 |
| 2023-01-03 | 24.78 | $24.71 | 23621 |
| 2022-12-30 | 24.78 | $24.33 | 55200 |
| 2022-12-29 | 24.83 | $24.51 | 25507 |
| 2022-12-28 | 24.87 | $24.57 | 42200 |
| 2022-12-27 | 24.90 | $24.57 | 21842 |
| 2022-12-23 | 24.93 | $24.65 | 29144 |
| 2022-12-22 | 24.96 | $24.76 | 29135 |
| 2022-12-21 | 24.98 | $25.05 | 30631 |
| 2022-12-20 | 24.97 | $24.60 | 37700 |
| 2022-12-19 | 25.01 | $24.77 | 32400 |
| 2022-12-16 | 25.04 | $24.65 | 24200 |
| 2022-12-15 | 25.08 | $24.85 | 29100 |
| 2022-12-14 | 25.11 | $25.35 | 37000 |
| 2022-12-13 | 25.08 | $25.30 | 27900 |
| 2022-12-12 | 25.06 | $25.10 | 61838 |
| 2022-12-09 | 25.05 | $25.02 | 18249 |
| 2022-12-08 | 25.06 | $25.00 | 26700 |
| 2022-12-07 | 25.06 | $25.07 | 23000 |
| 2022-12-06 | 25.06 | $24.99 | 24100 |
| 2022-12-05 | 25.07 | $25.01 | 25245 |
| 2022-12-02 | 25.07 | $25.06 | 39300 |
| 2022-12-01 | 25.08 | $25.13 | 24500 |
| 2022-11-30 | 25.07 | $25.05 | 46900 |
| 2022-11-29 | 25.07 | $24.96 | 227800 |
| 2022-11-28 | 25.08 | $25.13 | 48318 |
| 2022-11-25 | 25.08 | $25.38 | 15100 |
| 2022-11-23 | 25.05 | $25.08 | 25301 |
| 2022-11-22 | 25.04 | $25.12 | 25200 |
| 2022-11-21 | 25.04 | $24.98 | 27633 |
| 2022-11-18 | 25.04 | $25.10 | 21003 |
| 2022-11-17 | 25.03 | $25.15 | 30200 |
| 2022-11-16 | 25.02 | $24.95 | 17015 |
| 2022-11-15 | 25.03 | $25.08 | 30014 |
| 2022-11-14 | 25.02 | $25.01 | 24200 |
| 2022-11-11 | 25.03 | $25.30 | 15014 |
| 2022-11-10 | 25.00 | $25.63 | 25700 |
| 2022-11-09 | 24.93 | $24.98 | 47500 |
| 2022-11-08 | 24.93 | $25.13 | 34141 |
| 2022-11-07 | 24.90 | $24.92 | 48246 |
| 2022-11-04 | 24.90 | $24.93 | 47600 |
| 2022-11-03 | 24.90 | $24.75 | 254408 |
| 2022-11-02 | 24.92 | $25.02 | 22300 |
| 2022-11-01 | 24.90 | $24.95 | 33628 |
| 2022-10-31 | 24.90 | $25.05 | 37800 |
| 2022-10-28 | 24.88 | $24.84 | 12139 |
| 2022-10-27 | 24.89 | $24.76 | 27700 |
| 2022-10-26 | 24.90 | $24.94 | 29800 |
| 2022-10-25 | 24.90 | $24.89 | 35000 |
| 2022-10-24 | 24.90 | $24.70 | 33319 |
| 2022-10-21 | 24.92 | $24.31 | 73706 |
| 2022-10-20 | 24.98 | $24.56 | 17900 |
| 2022-10-19 | 25.03 | $24.85 | 35200 |
| 2022-10-18 | 25.05 | $24.99 | 22307 |
| 2022-10-17 | 25.05 | $24.91 | 38443 |
| 2022-10-14 | 25.07 | $24.83 | 33500 |
| 2022-10-13 | 25.09 | $25.10 | 34004 |
| 2022-10-12 | 25.09 | $24.77 | 12800 |
| 2022-10-11 | 25.13 | $24.60 | 27932 |
| 2022-10-10 | 25.18 | $24.85 | 43720 |
| 2022-10-07 | 25.22 | $25.05 | 20400 |
| 2022-10-06 | 25.23 | $24.96 | 37000 |
| 2022-10-05 | 25.26 | $25.02 | 31200 |
| 2022-10-04 | 25.29 | $25.20 | 34100 |
| 2022-10-03 | 25.30 | $25.03 | 64447 |
| 2022-09-30 | 25.33 | $24.86 | 203115 |
| 2022-09-29 | 25.37 | $24.73 | 35300 |
| 2022-09-28 | 25.44 | $24.79 | 31905 |
| 2022-09-27 | 25.51 | $25.03 | 129945 |
| 2022-09-26 | 25.56 | $24.88 | 27600 |
| 2022-09-23 | 25.63 | $25.00 | 33418 |
| 2022-09-22 | 25.70 | $25.13 | 37000 |
| 2022-09-21 | 25.76 | $25.40 | 15124 |
| 2022-09-20 | 25.80 | $25.43 | 11100 |
| 2022-09-19 | 25.84 | $25.37 | 27100 |
| 2022-09-16 | 25.89 | $25.30 | 22429 |
| 2022-09-15 | 25.95 | $25.81 | 48400 |
| 2022-09-14 | 25.96 | $25.97 | 26300 |
| 2022-09-13 | 25.96 | $26.32 | 9500 |
| 2022-09-12 | 25.92 | $26.35 | 11900 |
| 2022-09-09 | 25.88 | $26.06 | 19500 |
| 2022-09-08 | 25.86 | $26.02 | 10429 |
| 2022-09-07 | 25.84 | $25.90 | 13800 |
| 2022-09-06 | 25.84 | $25.98 | 247035 |
| 2022-09-02 | 25.82 | $25.82 | 8700 |
| 2022-09-01 | 25.82 | $25.75 | 13600 |
| 2022-08-31 | 25.83 | $25.87 | 35015 |
| 2022-08-30 | 25.83 | $25.57 | 7635 |
| 2022-08-29 | 25.86 | $25.74 | 17021 |
| 2022-08-26 | 25.87 | $25.80 | 9242 |
| 2022-08-25 | 25.87 | $25.75 | 8924 |
| 2022-08-24 | 25.89 | $25.50 | 12600 |
| 2022-08-23 | 25.93 | $25.52 | 16100 |
| 2022-08-22 | 25.97 | $25.44 | 14800 |
| 2022-08-19 | 26.03 | $25.45 | 11938 |
| 2022-08-18 | 26.09 | $25.59 | 15640 |
| 2022-08-17 | 26.14 | $25.84 | 32500 |
| 2022-08-16 | 26.17 | $26.29 | 19633 |
| 2022-08-15 | 26.16 | $26.30 | 30928 |
| 2022-08-12 | 26.14 | $26.19 | 22500 |
| 2022-08-11 | 26.14 | $26.20 | 6600 |
| 2022-08-10 | 26.13 | $26.15 | 35049 |
| 2022-08-09 | 26.13 | $26.07 | 9600 |
| 2022-08-08 | 26.14 | $26.30 | 22536 |
| 2022-08-05 | 26.12 | $26.40 | 9700 |
| 2022-08-04 | 26.09 | $26.30 | 25344 |
| 2022-08-03 | 26.07 | $26.28 | 23743 |
| 2022-08-02 | 26.05 | $26.40 | 26220 |
| 2022-08-01 | 26.01 | $26.30 | 18800 |
| 2022-07-29 | 25.98 | $26.48 | 83930 |
| 2022-07-28 | 25.93 | $26.10 | 17800 |
| 2022-07-27 | 25.91 | $25.80 | 10300 |
| 2022-07-26 | 25.92 | $25.90 | 27820 |
| 2022-07-25 | 25.92 | $26.17 | 12500 |
| 2022-07-22 | 25.90 | $26.08 | 24535 |
| 2022-07-21 | 25.88 | $26.00 | 14000 |
| 2022-07-20 | 25.87 | $26.00 | 25700 |
| 2022-07-19 | 25.85 | $25.97 | 29500 |
| 2022-07-18 | 25.84 | $25.83 | 20300 |
| 2022-07-15 | 25.84 | $25.90 | 27400 |
| 2022-07-14 | 25.84 | $25.82 | 18527 |
| 2022-07-13 | 25.84 | $25.64 | 20900 |
| 2022-07-12 | 25.86 | $25.80 | 14820 |
| 2022-07-11 | 25.86 | $25.85 | 8431 |
| 2022-07-08 | 25.87 | $25.85 | 10240 |
| 2022-07-07 | 25.87 | $25.85 | 46512 |
| 2022-07-06 | 25.87 | $25.85 | 21103 |
| 2022-07-05 | 25.87 | $25.84 | 35229 |
| 2022-07-01 | 25.88 | $25.85 | 23119 |
| 2022-06-30 | 25.88 | $25.85 | 105700 |
| 2022-06-29 | 25.88 | $25.83 | 29400 |
| 2022-06-28 | 25.89 | $25.85 | 74000 |
| 2022-06-27 | 25.89 | $25.85 | 52200 |
| 2022-06-24 | 25.89 | $25.95 | 27900 |
| 2022-06-23 | 25.89 | $25.91 | 27100 |
| 2022-06-22 | 25.89 | $25.88 | 19426 |
| 2022-06-21 | 25.89 | $25.88 | 84820 |
| 2022-06-17 | 25.89 | $25.72 | 51441 |
| 2022-06-16 | 25.91 | $25.81 | 54800 |
| 2022-06-15 | 25.92 | $26.55 | 83808 |
| 2022-06-14 | 25.85 | $25.79 | 43500 |
| 2022-06-13 | 25.86 | $25.61 | 34032 |
| 2022-06-10 | 25.88 | $25.77 | 57809 |
| 2022-06-09 | 25.89 | $25.99 | 34906 |
| 2022-06-08 | 25.88 | $25.90 | 8921 |
| 2022-06-07 | 25.88 | $26.06 | 10446 |
| 2022-06-06 | 25.86 | $25.97 | 16547 |
| 2022-06-03 | 25.85 | $25.78 | 14329 |
| 2022-06-02 | 25.86 | $25.80 | 30800 |
| 2022-06-01 | 25.86 | $26.16 | 11900 |
| 2022-05-31 | 25.83 | $26.25 | 85500 |
| 2022-05-27 | 25.79 | $26.62 | 22000 |
| 2022-05-26 | 25.70 | $26.44 | 31636 |
| 2022-05-25 | 25.62 | $25.93 | 16443 |
| 2022-05-24 | 25.59 | $25.64 | 14000 |
| 2022-05-23 | 25.59 | $25.59 | 20900 |
| 2022-05-20 | 25.58 | $25.68 | 10420 |
| 2022-05-19 | 25.57 | $25.67 | 24200 |
| 2022-05-18 | 25.56 | $25.48 | 54100 |
| 2022-05-17 | 25.57 | $25.21 | 23222 |
| 2022-05-16 | 25.61 | $25.01 | 81324 |
| 2022-05-13 | 25.68 | $24.39 | 81346 |
| 2022-05-12 | 25.81 | $25.20 | 63349 |
| 2022-05-11 | 25.88 | $25.40 | 18129 |
| 2022-05-10 | 25.93 | $25.25 | 30636 |
| 2022-05-09 | 26.00 | $25.40 | 22908 |
| 2022-05-06 | 26.06 | $25.85 | 34940 |
| 2022-05-05 | 26.08 | $25.98 | 17600 |
| 2022-05-04 | 26.09 | $25.86 | 11100 |
| 2022-05-03 | 26.12 | $25.84 | 28100 |
| 2022-05-02 | 26.14 | $26.25 | 10600 |
| 2022-04-29 | 26.13 | $26.45 | 60100 |
| 2022-04-28 | 26.10 | $26.62 | 27100 |
| 2022-04-27 | 26.05 | $25.50 | 16700 |
| 2022-04-26 | 26.10 | $25.86 | 59037 |
| 2022-04-25 | 26.13 | $25.76 | 31336 |
| 2022-04-22 | 26.17 | $25.77 | 8838 |
| 2022-04-21 | 26.21 | $25.70 | 21600 |
| 2022-04-20 | 26.26 | $25.93 | 10222 |
| 2022-04-19 | 26.30 | $26.08 | 18100 |
| 2022-04-18 | 26.32 | $25.90 | 8937 |
| 2022-04-14 | 26.37 | $25.99 | 22400 |
| 2022-04-13 | 26.40 | $26.00 | 41100 |
| 2022-04-12 | 26.45 | $26.00 | 14200 |
| 2022-04-11 | 26.49 | $26.13 | 19030 |
| 2022-04-08 | 26.53 | $26.16 | 15609 |
| 2022-04-07 | 26.57 | $26.50 | 10800 |
| 2022-04-06 | 26.58 | $26.40 | 38100 |
| 2022-04-05 | 26.60 | $26.49 | 8015 |
| 2022-04-04 | 26.61 | $26.75 | 7817 |
| 2022-04-01 | 26.60 | $26.76 | 4908 |
| 2022-03-31 | 26.58 | $26.50 | 69221 |
| 2022-03-30 | 26.59 | $26.42 | 28300 |
| 2022-03-29 | 26.60 | $26.43 | 15839 |
| 2022-03-28 | 26.62 | $26.32 | 35917 |
| 2022-03-25 | 26.65 | $26.23 | 31637 |
| 2022-03-24 | 26.70 | $26.61 | 10000 |
| 2022-03-23 | 26.71 | $26.62 | 8600 |
| 2022-03-22 | 26.72 | $26.82 | 19219 |
| 2022-03-21 | 26.71 | $26.99 | 6240 |
| 2022-03-18 | 26.68 | $26.79 | 22100 |
| 2022-03-17 | 26.66 | $26.62 | 20047 |
| 2022-03-16 | 26.67 | $26.08 | 34000 |
| 2022-03-15 | 26.73 | $26.16 | 14635 |
| 2022-03-14 | 26.79 | $26.25 | 22224 |
| 2022-03-11 | 26.85 | $26.75 | 10000 |
| 2022-03-10 | 26.86 | $26.79 | 9000 |
| 2022-03-09 | 26.86 | $26.71 | 5700 |
| 2022-03-08 | 26.88 | $26.75 | 14909 |
| 2022-03-07 | 26.89 | $26.46 | 15717 |
| 2022-03-04 | 26.94 | $26.97 | 16627 |
| 2022-03-03 | 26.94 | $27.22 | 16248 |
| 2022-03-02 | 26.91 | $27.35 | 18600 |
| 2022-03-01 | 26.86 | $27.06 | 32200 |
| 2022-02-28 | 26.84 | $27.13 | 21035 |
| 2022-02-25 | 26.81 | $27.33 | 10445 |
| 2022-02-24 | 26.75 | $27.09 | 20906 |
| 2022-02-23 | 26.72 | $27.00 | 19600 |
| 2022-02-22 | 26.69 | $26.79 | 27505 |
| 2022-02-18 | 26.68 | $26.85 | 22500 |
| 2022-02-17 | 26.66 | $26.67 | 17546 |
| 2022-02-16 | 26.66 | $26.42 | 27235 |
| 2022-02-15 | 26.68 | $26.33 | 19500 |
| 2022-02-14 | 26.72 | $26.27 | 24400 |
| 2022-02-11 | 26.77 | $26.03 | 19100 |
| 2022-02-10 | 26.85 | $26.39 | 36700 |
| 2022-02-09 | 26.89 | $26.33 | 40343 |
| 2022-02-08 | 26.95 | $26.07 | 39922 |
| 2022-02-07 | 27.05 | $26.24 | 14703 |
| 2022-02-04 | 27.13 | $26.27 | 18739 |
| 2022-02-03 | 27.22 | $26.72 | 14835 |
| 2022-02-02 | 27.28 | $27.09 | 24230 |
| 2022-02-01 | 27.30 | $27.34 | 9213 |
| 2022-01-31 | 27.29 | $27.35 | 87000 |
| 2022-01-28 | 27.28 | $26.73 | 22200 |
| 2022-01-27 | 27.34 | $26.60 | 22202 |
| 2022-01-26 | 27.42 | $27.01 | 17045 |
| 2022-01-25 | 27.46 | $27.25 | 11202 |
| 2022-01-24 | 27.49 | $27.53 | 23531 |
| 2022-01-21 | 27.48 | $27.39 | 19600 |
| 2022-01-20 | 27.49 | $27.34 | 12123 |
| 2022-01-19 | 27.51 | $27.35 | 18000 |
| 2022-01-18 | 27.52 | $27.61 | 34524 |
| 2022-01-14 | 27.52 | $27.60 | 6900 |
| 2022-01-13 | 27.51 | $27.65 | 126342 |
| 2022-01-12 | 27.49 | $27.68 | 7620 |
| 2022-01-11 | 27.47 | $27.61 | 30900 |
| 2022-01-10 | 27.46 | $27.60 | 22000 |
| 2022-01-07 | 27.44 | $27.34 | 20801 |
| 2022-01-06 | 27.45 | $27.44 | 14842 |
| 2022-01-05 | 27.45 | $27.21 | 8200 |
| 2022-01-04 | 27.48 | $27.41 | 6121 |
| 2022-01-03 | 27.49 | $27.58 | 13400 |
| 2021-12-31 | 27.48 | $27.48 | 56300 |
| 2021-12-30 | 27.48 | $27.39 | 8220 |
| 2021-12-29 | 27.48 | $27.22 | 10234 |
| 2021-12-28 | 27.51 | $27.29 | 13200 |
| 2021-12-27 | 27.54 | $27.31 | 10300 |
| 2021-12-23 | 27.56 | $27.51 | 20900 |
| 2021-12-22 | 27.57 | $27.50 | 194524 |
| 2021-12-21 | 27.57 | $27.42 | 121300 |
| 2021-12-20 | 27.59 | $27.21 | 45125 |
| 2021-12-17 | 27.63 | $27.07 | 12400 |
| 2021-12-16 | 27.69 | $27.28 | 20630 |
| 2021-12-15 | 27.73 | $27.36 | 15010 |
| 2021-12-14 | 27.77 | $27.43 | 22237 |
| 2021-12-13 | 27.80 | $27.68 | 24328 |
| 2021-12-10 | 27.82 | $27.61 | 22128 |
| 2021-12-09 | 27.84 | $27.53 | 24300 |
| 2021-12-08 | 27.87 | $27.70 | 28000 |
| 2021-12-07 | 27.89 | $27.85 | 32900 |
| 2021-12-06 | 27.89 | $27.66 | 29641 |
| 2021-12-03 | 27.92 | $28.00 | 6200 |
| 2021-12-02 | 27.91 | $28.08 | 11900 |
| 2021-12-01 | 27.89 | $27.90 | 13600 |
| 2021-11-30 | 27.89 | $27.66 | 31249 |
| 2021-11-29 | 27.92 | $28.20 | 10017 |
| 2021-11-26 | 27.89 | $27.99 | 6347 |
| 2021-11-24 | 27.87 | $28.06 | 13945 |
| 2021-11-23 | 27.85 | $28.05 | 10519 |
| 2021-11-22 | 27.83 | $27.78 | 15600 |
| 2021-11-19 | 27.84 | $27.74 | 12200 |
| 2021-11-18 | 27.85 | $27.65 | 13600 |
| 2021-11-17 | 27.87 | $27.88 | 17700 |
| 2021-11-16 | 27.87 | $27.80 | 13530 |
| 2021-11-15 | 27.88 | $27.77 | 5900 |
| 2021-11-12 | 27.89 | $27.76 | 11000 |
| 2021-11-11 | 27.90 | $27.74 | 19400 |
| 2021-11-10 | 27.92 | $27.82 | 13900 |
| 2021-11-09 | 27.93 | $28.01 | 9644 |
| 2021-11-08 | 27.92 | $28.05 | 8600 |
| 2021-11-05 | 27.91 | $28.03 | 15927 |
| 2021-11-04 | 27.90 | $28.00 | 22600 |
| 2021-11-03 | 27.89 | $28.00 | 13900 |
| 2021-11-02 | 27.87 | $27.86 | 16921 |
| 2021-11-01 | 27.88 | $27.91 | 16432 |
| 2021-10-29 | 27.87 | $27.86 | 20300 |
| 2021-10-28 | 27.87 | $27.94 | 160600 |
| 2021-10-27 | 27.87 | $28.00 | 33400 |
| 2021-10-26 | 27.85 | $28.00 | 11548 |
| 2021-10-25 | 27.84 | $27.95 | 6400 |
| 2021-10-22 | 27.82 | $27.83 | 5800 |
| 2021-10-21 | 27.82 | $27.98 | 8300 |
| 2021-10-20 | 27.81 | $27.93 | 20700 |
| 2021-10-19 | 27.79 | $27.99 | 14024 |
| 2021-10-18 | 27.77 | $27.81 | 17200 |
| 2021-10-15 | 27.77 | $27.83 | 7600 |
| 2021-10-14 | 27.76 | $27.80 | 14800 |
| 2021-10-13 | 27.76 | $27.65 | 34047 |
| 2021-10-12 | 27.77 | $27.58 | 19700 |
| 2021-10-11 | 27.79 | $27.56 | 6200 |
| 2021-10-08 | 27.81 | $27.38 | 8943 |
| 2021-10-07 | 27.86 | $27.37 | 7848 |
| 2021-10-06 | 27.91 | $27.43 | 11748 |
| 2021-10-05 | 27.96 | $27.42 | 14304 |
| 2021-10-04 | 28.02 | $27.44 | 18600 |
| 2021-10-01 | 28.08 | $27.94 | 13200 |
| 2021-09-30 | 28.10 | $28.07 | 40500 |
| 2021-09-29 | 28.10 | $28.02 | 11400 |
| 2021-09-28 | 28.11 | $27.69 | 11920 |
| 2021-09-27 | 28.15 | $27.83 | 12333 |
| 2021-09-24 | 28.18 | $27.85 | 7307 |
| 2021-09-23 | 28.22 | $27.95 | 16914 |
| 2021-09-22 | 28.25 | $27.92 | 22400 |
| 2021-09-21 | 28.28 | $27.66 | 12400 |
| 2021-09-20 | 28.35 | $27.67 | 19500 |
| 2021-09-17 | 28.42 | $27.88 | 15400 |
| 2021-09-16 | 28.47 | $28.15 | 36137 |
| 2021-09-15 | 28.51 | $28.55 | 11400 |
| 2021-09-14 | 28.50 | $28.51 | 6700 |
| 2021-09-13 | 28.50 | $28.58 | 3900 |
| 2021-09-10 | 28.50 | $28.55 | 21208 |
| 2021-09-09 | 28.49 | $28.48 | 11400 |
| 2021-09-08 | 28.49 | $28.59 | 6438 |
| 2021-09-07 | 28.48 | $28.55 | 9300 |
| 2021-09-03 | 28.47 | $28.63 | 8012 |
| 2021-09-02 | 28.46 | $28.55 | 20241 |
| 2021-09-01 | 28.45 | $28.55 | 29200 |
| 2021-08-31 | 28.44 | $28.52 | 24442 |
| 2021-08-30 | 28.43 | $28.53 | 19520 |
| 2021-08-27 | 28.42 | $28.49 | 24000 |
| 2021-08-26 | 28.41 | $28.29 | 5824 |
| 2021-08-25 | 28.42 | $28.47 | 12800 |
| 2021-08-24 | 28.42 | $28.49 | 10100 |
| 2021-08-23 | 28.41 | $28.45 | 17444 |
| 2021-08-20 | 28.40 | $28.61 | 35500 |
| 2021-08-19 | 28.38 | $28.33 | 10700 |
| 2021-08-18 | 28.39 | $28.23 | 10405 |
| 2021-08-17 | 28.40 | $28.22 | 8600 |
| 2021-08-16 | 28.42 | $28.45 | 24000 |
| 2021-08-13 | 28.42 | $28.38 | 35800 |
| 2021-08-12 | 28.43 | $28.30 | 12700 |
| 2021-08-11 | 28.44 | $28.35 | 8317 |
| 2021-08-10 | 28.45 | $28.46 | 12225 |
| 2021-08-09 | 28.45 | $28.67 | 6432 |
| 2021-08-06 | 28.42 | $28.69 | 49027 |
| 2021-08-05 | 28.40 | $28.70 | 15100 |
| 2021-08-04 | 28.36 | $28.55 | 7538 |
| 2021-08-03 | 28.34 | $28.25 | 18918 |
| 2021-08-02 | 28.35 | $28.55 | 16143 |
| 2021-07-30 | 28.33 | $28.35 | 22400 |
| 2021-07-29 | 28.33 | $28.43 | 7709 |
| 2021-07-28 | 28.32 | $28.23 | 9300 |
| 2021-07-27 | 28.33 | $28.22 | 9432 |
| 2021-07-26 | 28.34 | $28.22 | 11125 |
| 2021-07-23 | 28.36 | $28.26 | 16900 |
| 2021-07-22 | 28.37 | $28.25 | 7200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.88
2026-07-17
Close Price
$24.94
Vol: 19120
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.71
Average
25.72
Maximum
28.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.88 | $24.94 | 19120 |
| 2026-07-16 | 24.87 | $24.87 | 6400 |
| 2026-07-15 | 24.88 | $24.94 | 26834 |
| 2026-07-14 | 24.87 | $24.87 | 16127 |
| 2026-07-13 | 24.87 | $24.94 | 13227 |
| 2026-07-10 | 24.87 | $24.99 | 15632 |
| 2026-07-09 | 24.86 | $25.02 | 34400 |
| 2026-07-08 | 24.85 | $24.89 | 61429 |
| 2026-07-07 | 24.85 | $24.85 | 18500 |
| 2026-07-06 | 24.86 | $24.80 | 29979 |
| 2026-07-02 | 24.88 | $24.77 | 25441 |
| 2026-07-01 | 24.90 | $24.74 | 38900 |
| 2026-06-30 | 24.92 | $24.71 | 285900 |
| 2026-06-29 | 24.95 | $24.81 | 36701 |
| 2026-06-26 | 24.97 | $24.72 | 33329 |
| 2026-06-25 | 25.01 | $24.80 | 37523 |
| 2026-06-24 | 25.03 | $24.83 | 32400 |
| 2026-06-23 | 25.06 | $24.90 | 25800 |
| 2026-06-22 | 25.08 | $25.01 | 15246 |
| 2026-06-18 | 25.09 | $25.07 | 172211 |
| 2026-06-17 | 25.10 | $25.02 | 38630 |
| 2026-06-16 | 25.11 | $24.97 | 30918 |
| 2026-06-15 | 25.13 | $24.99 | 42000 |
| 2026-06-12 | 25.15 | $25.15 | 44300 |
| 2026-06-11 | 25.15 | $25.03 | 11832 |
| 2026-06-10 | 25.17 | $25.09 | 19767 |
| 2026-06-09 | 25.18 | $25.05 | 19137 |
| 2026-06-08 | 25.20 | $25.14 | 15700 |
| 2026-06-05 | 25.21 | $25.19 | 15400 |
| 2026-06-04 | 25.21 | $25.20 | 17400 |
| 2026-06-03 | 25.22 | $25.18 | 40000 |
| 2026-06-02 | 25.23 | $25.16 | 12200 |
| 2026-06-01 | 25.24 | $25.12 | 26300 |
| 2026-05-29 | 25.25 | $25.09 | 60444 |
| 2026-05-28 | 25.27 | $25.24 | 38297 |
| 2026-05-27 | 25.28 | $25.24 | 25019 |
| 2026-05-26 | 25.28 | $25.19 | 29000 |
| 2026-05-22 | 25.29 | $25.34 | 5844 |
| 2026-05-21 | 25.29 | $25.20 | 18500 |
| 2026-05-20 | 25.30 | $25.26 | 10400 |
| 2026-05-19 | 25.30 | $25.22 | 19915 |
| 2026-05-18 | 25.31 | $25.27 | 15200 |
| 2026-05-15 | 25.32 | $25.25 | 8300 |
| 2026-05-14 | 25.32 | $25.30 | 18607 |
| 2026-05-13 | 25.32 | $25.31 | 6906 |
| 2026-05-12 | 25.33 | $25.35 | 15641 |
| 2026-05-11 | 25.32 | $25.32 | 15900 |
| 2026-05-08 | 25.32 | $25.35 | 13039 |
| 2026-05-07 | 25.31 | $25.35 | 11100 |
| 2026-05-06 | 25.31 | $25.35 | 9490 |
| 2026-05-05 | 25.30 | $25.26 | 15422 |
| 2026-05-04 | 25.30 | $25.35 | 11620 |
| 2026-05-01 | 25.29 | $25.30 | 19800 |
| 2026-04-30 | 25.28 | $25.31 | 20800 |
| 2026-04-29 | 25.27 | $25.36 | 4144 |
| 2026-04-28 | 25.25 | $25.33 | 12042 |
| 2026-04-27 | 25.23 | $25.36 | 7200 |
| 2026-04-24 | 25.21 | $25.39 | 6300 |
| 2026-04-23 | 25.18 | $25.31 | 18130 |
| 2026-04-22 | 25.15 | $25.24 | 9900 |
| 2026-04-21 | 25.13 | $25.20 | 10819 |
| 2026-04-20 | 25.12 | $25.25 | 15203 |
| 2026-04-17 | 25.10 | $25.28 | 11541 |
| 2026-04-16 | 25.07 | $25.27 | 8269 |
| 2026-04-15 | 25.05 | $25.43 | 10600 |
| 2026-04-14 | 25.00 | $25.18 | 13946 |
| 2026-04-13 | 24.99 | $25.10 | 11275 |
| 2026-04-10 | 24.98 | $25.14 | 9700 |
| 2026-04-09 | 24.97 | $25.06 | 13600 |
| 2026-04-08 | 24.97 | $25.05 | 17118 |
| 2026-04-07 | 24.97 | $25.04 | 19341 |
| 2026-04-06 | 24.97 | $25.03 | 13918 |
| 2026-04-02 | 24.98 | $25.01 | 32400 |
| 2026-04-01 | 24.99 | $24.89 | 47400 |
| 2026-03-31 | 25.02 | $24.59 | 175044 |
| 2026-03-30 | 25.08 | $24.86 | 61049 |
| 2026-03-27 | 25.11 | $24.95 | 31700 |
| 2026-03-26 | 25.14 | $24.68 | 43901 |
| 2026-03-25 | 25.20 | $25.00 | 11748 |
| 2026-03-24 | 25.23 | $25.00 | 19700 |
| 2026-03-23 | 25.26 | $25.02 | 21408 |
| 2026-03-20 | 25.30 | $25.00 | 19784 |
| 2026-03-19 | 25.33 | $25.00 | 11900 |
| 2026-03-18 | 25.37 | $25.00 | 11305 |
| 2026-03-17 | 25.41 | $25.05 | 22159 |
| 2026-03-16 | 25.45 | $25.45 | 17331 |
| 2026-03-13 | 25.45 | $25.42 | 10268 |
| 2026-03-12 | 25.46 | $25.45 | 17702 |
| 2026-03-11 | 25.46 | $25.50 | 10525 |
| 2026-03-10 | 25.45 | $25.46 | 13200 |
| 2026-03-09 | 25.45 | $25.42 | 14300 |
| 2026-03-06 | 25.45 | $25.40 | 13935 |
| 2026-03-05 | 25.46 | $25.45 | 8618 |
| 2026-03-04 | 25.46 | $25.45 | 11618 |
| 2026-03-03 | 25.46 | $25.50 | 17936 |
| 2026-03-02 | 25.46 | $25.50 | 17400 |
| 2026-02-27 | 25.45 | $25.40 | 122100 |
| 2026-02-26 | 25.46 | $25.46 | 11912 |
| 2026-02-25 | 25.45 | $25.46 | 10700 |
| 2026-02-24 | 25.45 | $25.47 | 14831 |
| 2026-02-23 | 25.45 | $25.47 | 14035 |
| 2026-02-20 | 25.45 | $25.47 | 12600 |
| 2026-02-19 | 25.44 | $25.47 | 9943 |
| 2026-02-18 | 25.44 | $25.46 | 11623 |
| 2026-02-17 | 25.43 | $25.44 | 18700 |
| 2026-02-13 | 25.43 | $25.44 | 19300 |
| 2026-02-12 | 25.42 | $25.44 | 11600 |
| 2026-02-11 | 25.42 | $25.45 | 8800 |
| 2026-02-10 | 25.41 | $25.47 | 12912 |
| 2026-02-09 | 25.40 | $25.43 | 13100 |
| 2026-02-06 | 25.39 | $25.49 | 10025 |
| 2026-02-05 | 25.38 | $25.41 | 13500 |
| 2026-02-04 | 25.37 | $25.40 | 8131 |
| 2026-02-03 | 25.36 | $25.40 | 11200 |
| 2026-02-02 | 25.35 | $25.46 | 13921 |
| 2026-01-30 | 25.33 | $25.45 | 20300 |
| 2026-01-29 | 25.32 | $25.42 | 25202 |
| 2026-01-28 | 25.30 | $25.41 | 49337 |
| 2026-01-27 | 25.28 | $25.39 | 11541 |
| 2026-01-26 | 25.26 | $25.42 | 10713 |
| 2026-01-23 | 25.23 | $25.40 | 17200 |
| 2026-01-22 | 25.21 | $25.27 | 24600 |
| 2026-01-21 | 25.19 | $25.32 | 18541 |
| 2026-01-20 | 25.17 | $25.30 | 21900 |
| 2026-01-16 | 25.15 | $25.27 | 14400 |
| 2026-01-15 | 25.13 | $25.15 | 13800 |
| 2026-01-14 | 25.12 | $25.31 | 8846 |
| 2026-01-13 | 25.10 | $25.30 | 7710 |
| 2026-01-12 | 25.08 | $25.29 | 16412 |
| 2026-01-09 | 25.05 | $25.12 | 9800 |
| 2026-01-08 | 25.05 | $25.11 | 10418 |
| 2026-01-07 | 25.04 | $25.16 | 14211 |
| 2026-01-06 | 25.03 | $25.16 | 19913 |
| 2026-01-05 | 25.03 | $25.27 | 42415 |
| 2026-01-02 | 25.01 | $25.17 | 27500 |
| 2025-12-31 | 24.99 | $24.91 | 60812 |
| 2025-12-30 | 25.01 | $24.94 | 32400 |
| 2025-12-29 | 25.02 | $24.90 | 18639 |
| 2025-12-26 | 25.04 | $24.89 | 16848 |
| 2025-12-24 | 25.06 | $24.90 | 13900 |
| 2025-12-23 | 25.08 | $24.88 | 32000 |
| 2025-12-22 | 25.10 | $24.96 | 24945 |
| 2025-12-19 | 25.12 | $24.96 | 68445 |
| 2025-12-18 | 25.14 | $25.00 | 25507 |
| 2025-12-17 | 25.15 | $24.97 | 31300 |
| 2025-12-16 | 25.17 | $24.96 | 30300 |
| 2025-12-15 | 25.19 | $25.30 | 21103 |
| 2025-12-12 | 25.18 | $25.26 | 29828 |
| 2025-12-11 | 25.17 | $25.30 | 20300 |
| 2025-12-10 | 25.16 | $25.17 | 15200 |
| 2025-12-09 | 25.16 | $25.25 | 22400 |
| 2025-12-08 | 25.15 | $25.20 | 22121 |
| 2025-12-05 | 25.15 | $25.13 | 35916 |
| 2025-12-04 | 25.15 | $25.12 | 34323 |
| 2025-12-03 | 25.16 | $25.14 | 13700 |
| 2025-12-02 | 25.16 | $25.14 | 13500 |
| 2025-12-01 | 25.17 | $25.15 | 15201 |
| 2025-11-28 | 25.17 | $25.11 | 38748 |
| 2025-11-26 | 25.18 | $25.11 | 22937 |
| 2025-11-25 | 25.19 | $25.13 | 20400 |
| 2025-11-24 | 25.19 | $25.11 | 18339 |
| 2025-11-21 | 25.20 | $25.09 | 18500 |
| 2025-11-20 | 25.22 | $25.13 | 18800 |
| 2025-11-19 | 25.22 | $25.29 | 12543 |
| 2025-11-18 | 25.22 | $25.28 | 7249 |
| 2025-11-17 | 25.21 | $25.22 | 10600 |
| 2025-11-14 | 25.22 | $25.13 | 16800 |
| 2025-11-13 | 25.22 | $25.16 | 10300 |
| 2025-11-12 | 25.23 | $25.22 | 6100 |
| 2025-11-11 | 25.23 | $25.24 | 14643 |
| 2025-11-10 | 25.23 | $25.28 | 8848 |
| 2025-11-07 | 25.22 | $25.22 | 9800 |
| 2025-11-06 | 25.22 | $25.27 | 11218 |
| 2025-11-05 | 25.21 | $25.26 | 16900 |
| 2025-11-04 | 25.21 | $25.26 | 38800 |
| 2025-11-03 | 25.20 | $25.11 | 17900 |
| 2025-10-31 | 25.21 | $25.16 | 30800 |
| 2025-10-30 | 25.21 | $25.10 | 9905 |
| 2025-10-29 | 25.22 | $25.30 | 7300 |
| 2025-10-28 | 25.20 | $25.22 | 6400 |
| 2025-10-27 | 25.20 | $25.24 | 15301 |
| 2025-10-24 | 25.19 | $25.29 | 11038 |
| 2025-10-23 | 25.17 | $25.24 | 19500 |
| 2025-10-22 | 25.17 | $25.34 | 20828 |
| 2025-10-21 | 25.14 | $25.29 | 11700 |
| 2025-10-20 | 25.13 | $25.31 | 12800 |
| 2025-10-17 | 25.11 | $25.14 | 8900 |
| 2025-10-16 | 25.11 | $25.11 | 26604 |
| 2025-10-15 | 25.11 | $25.15 | 23200 |
| 2025-10-14 | 25.10 | $25.04 | 22239 |
| 2025-10-13 | 25.11 | $25.15 | 18943 |
| 2025-10-10 | 25.11 | $25.05 | 9912 |
| 2025-10-09 | 25.12 | $25.11 | 18427 |
| 2025-10-08 | 25.12 | $25.10 | 8834 |
| 2025-10-07 | 25.13 | $25.10 | 33500 |
| 2025-10-06 | 25.14 | $25.18 | 15500 |
| 2025-10-03 | 25.14 | $25.07 | 37907 |
| 2025-10-02 | 25.16 | $25.19 | 12729 |
| 2025-10-01 | 25.16 | $25.16 | 27718 |
| 2025-09-30 | 25.17 | $24.92 | 126329 |
| 2025-09-29 | 25.20 | $25.10 | 23700 |
| 2025-09-26 | 25.22 | $25.09 | 14831 |
| 2025-09-25 | 25.24 | $25.12 | 17423 |
| 2025-09-24 | 25.26 | $25.14 | 19124 |
| 2025-09-23 | 25.28 | $25.13 | 38900 |
| 2025-09-22 | 25.30 | $25.09 | 10200 |
| 2025-09-19 | 25.33 | $25.12 | 30300 |
| 2025-09-18 | 25.36 | $25.18 | 18200 |
| 2025-09-17 | 25.39 | $25.10 | 16000 |
| 2025-09-16 | 25.43 | $25.03 | 56614 |
| 2025-09-15 | 25.47 | $25.54 | 16400 |
| 2025-09-12 | 25.47 | $25.55 | 14410 |
| 2025-09-11 | 25.46 | $25.41 | 25000 |
| 2025-09-10 | 25.47 | $25.42 | 10943 |
| 2025-09-09 | 25.48 | $25.39 | 11400 |
| 2025-09-08 | 25.49 | $25.39 | 13900 |
| 2025-09-05 | 25.50 | $25.46 | 14700 |
| 2025-09-04 | 25.51 | $25.34 | 33900 |
| 2025-09-03 | 25.53 | $25.35 | 34000 |
| 2025-09-02 | 25.54 | $25.34 | 25500 |
| 2025-08-29 | 25.56 | $25.36 | 93200 |
| 2025-08-28 | 25.58 | $25.53 | 7908 |
| 2025-08-27 | 25.58 | $25.62 | 10500 |
| 2025-08-26 | 25.57 | $25.75 | 18000 |
| 2025-08-25 | 25.55 | $25.64 | 9435 |
| 2025-08-22 | 25.53 | $25.72 | 13533 |
| 2025-08-21 | 25.51 | $25.63 | 5428 |
| 2025-08-20 | 25.49 | $25.68 | 8400 |
| 2025-08-19 | 25.46 | $25.60 | 14713 |
| 2025-08-18 | 25.44 | $25.53 | 8606 |
| 2025-08-15 | 25.43 | $25.50 | 7844 |
| 2025-08-14 | 25.41 | $25.49 | 7700 |
| 2025-08-13 | 25.40 | $25.47 | 14643 |
| 2025-08-12 | 25.38 | $25.39 | 15438 |
| 2025-08-11 | 25.37 | $25.35 | 15000 |
| 2025-08-08 | 25.36 | $25.40 | 6510 |
| 2025-08-07 | 25.34 | $25.42 | 18637 |
| 2025-08-06 | 25.32 | $25.38 | 8200 |
| 2025-08-05 | 25.30 | $25.55 | 12901 |
| 2025-08-04 | 25.27 | $25.58 | 34539 |
| 2025-08-01 | 25.22 | $25.49 | 30300 |
| 2025-07-31 | 25.18 | $25.58 | 63704 |
| 2025-07-30 | 25.13 | $25.47 | 15023 |
| 2025-07-29 | 25.09 | $25.37 | 18704 |
| 2025-07-28 | 25.05 | $25.27 | 15100 |
| 2025-07-25 | 25.02 | $25.20 | 6512 |
| 2025-07-24 | 24.99 | $25.17 | 25300 |
| 2025-07-23 | 24.96 | $25.04 | 33400 |
| 2025-07-22 | 24.94 | $25.03 | 26900 |
| 2025-07-21 | 24.92 | $25.10 | 21000 |
| 2025-07-18 | 24.90 | $25.06 | 8700 |
| 2025-07-17 | 24.87 | $25.12 | 19841 |
| 2025-07-16 | 24.84 | $24.90 | 29002 |
| 2025-07-15 | 24.82 | $24.94 | 20700 |
| 2025-07-14 | 24.81 | $24.95 | 23734 |
| 2025-07-11 | 24.79 | $25.00 | 12839 |
| 2025-07-10 | 24.77 | $24.97 | 34600 |
| 2025-07-09 | 24.75 | $25.02 | 49848 |
| 2025-07-08 | 24.73 | $24.93 | 24549 |
| 2025-07-07 | 24.72 | $24.71 | 30100 |
| 2025-07-03 | 24.73 | $24.75 | 9200 |
| 2025-07-02 | 24.74 | $24.76 | 36321 |
| 2025-07-01 | 24.76 | $24.67 | 49600 |
| 2025-06-30 | 24.78 | $24.55 | 262314 |
| 2025-06-27 | 24.82 | $24.67 | 12005 |
| 2025-06-26 | 24.85 | $24.63 | 20934 |
| 2025-06-25 | 24.89 | $24.63 | 29045 |
| 2025-06-24 | 24.93 | $24.78 | 20837 |
| 2025-06-23 | 24.96 | $24.67 | 34204 |
| 2025-06-20 | 25.01 | $24.55 | 173900 |
| 2025-06-18 | 25.07 | $24.67 | 45242 |
| 2025-06-17 | 25.12 | $24.67 | 33534 |
| 2025-06-16 | 25.18 | $24.70 | 44316 |
| 2025-06-13 | 25.24 | $24.80 | 49100 |
| 2025-06-12 | 25.29 | $25.29 | 25706 |
| 2025-06-11 | 25.30 | $25.21 | 18700 |
| 2025-06-10 | 25.31 | $25.20 | 11729 |
| 2025-06-09 | 25.33 | $25.22 | 19600 |
| 2025-06-06 | 25.34 | $25.19 | 17400 |
| 2025-06-05 | 25.36 | $25.15 | 23012 |
| 2025-06-04 | 25.38 | $25.29 | 12932 |
| 2025-06-03 | 25.39 | $25.20 | 20604 |
| 2025-06-02 | 25.40 | $25.36 | 15300 |
| 2025-05-30 | 25.40 | $25.44 | 64400 |
| 2025-05-29 | 25.40 | $25.42 | 13240 |
| 2025-05-28 | 25.39 | $25.28 | 14911 |
| 2025-05-27 | 25.40 | $25.46 | 7500 |
| 2025-05-23 | 25.38 | $25.40 | 6428 |
| 2025-05-22 | 25.37 | $25.37 | 8418 |
| 2025-05-21 | 25.37 | $25.62 | 9848 |
| 2025-05-20 | 25.34 | $25.46 | 14300 |
| 2025-05-19 | 25.32 | $25.52 | 10800 |
| 2025-05-16 | 25.29 | $25.40 | 8900 |
| 2025-05-15 | 25.27 | $25.48 | 10600 |
| 2025-05-14 | 25.24 | $25.36 | 8410 |
| 2025-05-13 | 25.22 | $25.38 | 6200 |
| 2025-05-12 | 25.19 | $25.29 | 9134 |
| 2025-05-09 | 25.17 | $25.13 | 12200 |
| 2025-05-08 | 25.16 | $25.25 | 9200 |
| 2025-05-07 | 25.14 | $25.29 | 8300 |
| 2025-05-06 | 25.11 | $25.26 | 5800 |
| 2025-05-05 | 25.08 | $25.30 | 10513 |
| 2025-05-02 | 25.05 | $25.21 | 5700 |
| 2025-05-01 | 25.02 | $25.25 | 24302 |
| 2025-04-30 | 24.99 | $25.25 | 17636 |
| 2025-04-29 | 24.96 | $25.20 | 19300 |
| 2025-04-28 | 24.93 | $25.17 | 6906 |
| 2025-04-25 | 24.90 | $25.20 | 31500 |
| 2025-04-24 | 24.87 | $25.05 | 11600 |
| 2025-04-23 | 24.86 | $25.02 | 19323 |
| 2025-04-22 | 24.85 | $25.02 | 34200 |
| 2025-04-21 | 24.84 | $24.86 | 24400 |
| 2025-04-17 | 24.85 | $24.95 | 31700 |
| 2025-04-16 | 24.85 | $24.87 | 26229 |
| 2025-04-15 | 24.86 | $24.73 | 24100 |
| 2025-04-14 | 24.88 | $24.79 | 21300 |
| 2025-04-11 | 24.90 | $24.62 | 28400 |
| 2025-04-10 | 24.95 | $24.59 | 30729 |
| 2025-04-09 | 25.00 | $24.69 | 38116 |
| 2025-04-08 | 25.04 | $24.63 | 32100 |
| 2025-04-07 | 25.10 | $24.76 | 52700 |
| 2025-04-04 | 25.14 | $25.01 | 25000 |
| 2025-04-03 | 25.17 | $25.01 | 25247 |
| 2025-04-02 | 25.20 | $25.01 | 22902 |
| 2025-04-01 | 25.23 | $25.07 | 24223 |
| 2025-03-31 | 25.26 | $25.00 | 134600 |
| 2025-03-28 | 25.30 | $25.10 | 30818 |
| 2025-03-27 | 25.33 | $25.10 | 28738 |
| 2025-03-26 | 25.36 | $25.13 | 20148 |
| 2025-03-25 | 25.40 | $25.24 | 11300 |
| 2025-03-24 | 25.42 | $25.25 | 9226 |
| 2025-03-21 | 25.45 | $25.17 | 12019 |
| 2025-03-20 | 25.49 | $25.28 | 9129 |
| 2025-03-19 | 25.51 | $25.22 | 13128 |
| 2025-03-18 | 25.55 | $25.24 | 14211 |
| 2025-03-17 | 25.58 | $25.22 | 16400 |
| 2025-03-14 | 25.61 | $25.62 | 7201 |
| 2025-03-13 | 25.61 | $25.60 | 9737 |
| 2025-03-12 | 25.60 | $25.59 | 8300 |
| 2025-03-11 | 25.60 | $25.67 | 10000 |
| 2025-03-10 | 25.59 | $25.54 | 14010 |
| 2025-03-07 | 25.59 | $25.56 | 7919 |
| 2025-03-06 | 25.59 | $25.59 | 15000 |
| 2025-03-05 | 25.58 | $25.68 | 5132 |
| 2025-03-04 | 25.56 | $25.68 | 12100 |
| 2025-03-03 | 25.55 | $25.64 | 7804 |
| 2025-02-28 | 25.53 | $25.69 | 22512 |
| 2025-02-27 | 25.51 | $25.69 | 8318 |
| 2025-02-26 | 25.49 | $25.65 | 7900 |
| 2025-02-25 | 25.48 | $25.72 | 15400 |
| 2025-02-24 | 25.46 | $25.56 | 11300 |
| 2025-02-21 | 25.46 | $25.42 | 15145 |
| 2025-02-20 | 25.47 | $25.45 | 7442 |
| 2025-02-19 | 25.49 | $25.46 | 3800 |
| 2025-02-18 | 25.50 | $25.43 | 5206 |
| 2025-02-14 | 25.51 | $25.50 | 14321 |
| 2025-02-13 | 25.52 | $25.42 | 10016 |
| 2025-02-12 | 25.54 | $25.33 | 7900 |
| 2025-02-11 | 25.57 | $25.43 | 6818 |
| 2025-02-10 | 25.58 | $25.43 | 5600 |
| 2025-02-07 | 25.59 | $25.41 | 9700 |
| 2025-02-06 | 25.61 | $25.47 | 11500 |
| 2025-02-05 | 25.62 | $25.46 | 6800 |
| 2025-02-04 | 25.63 | $25.39 | 17205 |
| 2025-02-03 | 25.65 | $25.34 | 23400 |
| 2025-01-31 | 25.67 | $25.32 | 151047 |
| 2025-01-30 | 25.70 | $26.00 | 16100 |
| 2025-01-29 | 25.65 | $25.86 | 10130 |
| 2025-01-28 | 25.62 | $25.87 | 12300 |
| 2025-01-27 | 25.59 | $25.96 | 35100 |
| 2025-01-24 | 25.54 | $25.82 | 11600 |
| 2025-01-23 | 25.50 | $25.87 | 20828 |
| 2025-01-22 | 25.45 | $25.71 | 18600 |
| 2025-01-21 | 25.42 | $25.88 | 30022 |
| 2025-01-17 | 25.37 | $25.47 | 10300 |
| 2025-01-16 | 25.35 | $25.60 | 23200 |
| 2025-01-15 | 25.33 | $25.30 | 14000 |
| 2025-01-14 | 25.33 | $25.14 | 9147 |
| 2025-01-13 | 25.34 | $25.12 | 19300 |
| 2025-01-10 | 25.36 | $25.25 | 28400 |
| 2025-01-08 | 25.37 | $25.43 | 16000 |
| 2025-01-07 | 25.37 | $25.44 | 11600 |
| 2025-01-06 | 25.36 | $25.72 | 13600 |
| 2025-01-03 | 25.33 | $25.75 | 13110 |
| 2025-01-02 | 25.29 | $25.50 | 23646 |
| 2024-12-31 | 25.27 | $25.26 | 107400 |
| 2024-12-30 | 25.28 | $25.29 | 41100 |
| 2024-12-27 | 25.29 | $25.02 | 23900 |
| 2024-12-26 | 25.32 | $25.15 | 12745 |
| 2024-12-24 | 25.34 | $25.16 | 14200 |
| 2024-12-23 | 25.37 | $25.31 | 30600 |
| 2024-12-20 | 25.38 | $25.37 | 31100 |
| 2024-12-19 | 25.38 | $25.23 | 45805 |
| 2024-12-18 | 25.40 | $25.14 | 38001 |
| 2024-12-17 | 25.43 | $25.15 | 24800 |
| 2024-12-16 | 25.46 | $25.36 | 24713 |
| 2024-12-13 | 25.47 | $25.39 | 20518 |
| 2024-12-12 | 25.48 | $25.43 | 15800 |
| 2024-12-11 | 25.49 | $25.47 | 20300 |
| 2024-12-10 | 25.50 | $25.51 | 13000 |
| 2024-12-09 | 25.50 | $25.55 | 11344 |
| 2024-12-06 | 25.50 | $25.57 | 27402 |
| 2024-12-05 | 25.50 | $25.50 | 16500 |
| 2024-12-04 | 25.51 | $25.51 | 10942 |
| 2024-12-03 | 25.52 | $25.46 | 16900 |
| 2024-12-02 | 25.53 | $25.46 | 17640 |
| 2024-11-29 | 25.56 | $25.35 | 157138 |
| 2024-11-27 | 25.59 | $25.41 | 13600 |
| 2024-11-26 | 25.62 | $25.38 | 43300 |
| 2024-11-25 | 25.66 | $25.47 | 35100 |
| 2024-11-22 | 25.68 | $25.59 | 18100 |
| 2024-11-21 | 25.70 | $25.61 | 10700 |
| 2024-11-20 | 25.71 | $25.46 | 8200 |
| 2024-11-19 | 25.74 | $25.43 | 21600 |
| 2024-11-18 | 25.78 | $25.50 | 13734 |
| 2024-11-15 | 25.81 | $25.56 | 9312 |
| 2024-11-14 | 25.83 | $25.69 | 12700 |
| 2024-11-13 | 25.84 | $25.69 | 13600 |
| 2024-11-12 | 25.85 | $25.64 | 6900 |
| 2024-11-11 | 25.87 | $25.89 | 8000 |
| 2024-11-08 | 25.87 | $25.98 | 7529 |
| 2024-11-07 | 25.85 | $25.81 | 7800 |
| 2024-11-06 | 25.85 | $25.85 | 17500 |
| 2024-11-05 | 25.85 | $26.04 | 9622 |
| 2024-11-04 | 25.83 | $26.15 | 22409 |
| 2024-11-01 | 25.79 | $26.16 | 24300 |
| 2024-10-31 | 25.75 | $25.88 | 33716 |
| 2024-10-30 | 25.73 | $25.83 | 8000 |
| 2024-10-29 | 25.72 | $25.80 | 13300 |
| 2024-10-28 | 25.72 | $25.62 | 8400 |
| 2024-10-25 | 25.73 | $25.62 | 8828 |
| 2024-10-24 | 25.74 | $25.69 | 9826 |
| 2024-10-23 | 25.75 | $25.63 | 8706 |
| 2024-10-22 | 25.77 | $25.65 | 12628 |
| 2024-10-21 | 25.79 | $25.59 | 11100 |
| 2024-10-18 | 25.82 | $25.79 | 14200 |
| 2024-10-17 | 25.83 | $25.81 | 15100 |
| 2024-10-16 | 25.84 | $25.97 | 9131 |
| 2024-10-15 | 25.84 | $25.94 | 11529 |
| 2024-10-14 | 25.83 | $25.96 | 10447 |
| 2024-10-11 | 25.83 | $25.82 | 8300 |
| 2024-10-10 | 25.84 | $25.67 | 4600 |
| 2024-10-09 | 25.87 | $25.65 | 9700 |
| 2024-10-08 | 25.90 | $25.65 | 6900 |
| 2024-10-07 | 25.93 | $25.54 | 15524 |
| 2024-10-04 | 25.97 | $25.61 | 10843 |
| 2024-10-03 | 26.01 | $25.72 | 12042 |
| 2024-10-02 | 26.03 | $25.81 | 13808 |
| 2024-10-01 | 26.05 | $25.86 | 17000 |
| 2024-09-30 | 26.06 | $25.82 | 122600 |
| 2024-09-27 | 26.08 | $26.27 | 30738 |
| 2024-09-26 | 26.05 | $26.25 | 48906 |
| 2024-09-25 | 26.01 | $25.98 | 9546 |
| 2024-09-24 | 26.01 | $26.31 | 12000 |
| 2024-09-23 | 25.97 | $26.22 | 19638 |
| 2024-09-20 | 25.93 | $26.25 | 38000 |
| 2024-09-19 | 25.89 | $26.10 | 17219 |
| 2024-09-18 | 25.86 | $26.01 | 8300 |
| 2024-09-17 | 25.83 | $25.83 | 13900 |
| 2024-09-16 | 25.82 | $25.92 | 16200 |
| 2024-09-13 | 25.80 | $26.20 | 17424 |
| 2024-09-12 | 25.75 | $26.02 | 9800 |
| 2024-09-11 | 25.72 | $25.97 | 11500 |
| 2024-09-10 | 25.68 | $25.81 | 29500 |
| 2024-09-09 | 25.66 | $25.84 | 9835 |
| 2024-09-06 | 25.64 | $25.69 | 11000 |
| 2024-09-05 | 25.63 | $25.72 | 7100 |
| 2024-09-04 | 25.61 | $25.79 | 9432 |
| 2024-09-03 | 25.58 | $25.68 | 9400 |
| 2024-08-30 | 25.56 | $25.61 | 30200 |
| 2024-08-29 | 25.55 | $25.72 | 24200 |
| 2024-08-28 | 25.53 | $25.63 | 9623 |
| 2024-08-27 | 25.51 | $25.72 | 5000 |
| 2024-08-26 | 25.49 | $25.64 | 7425 |
| 2024-08-23 | 25.47 | $25.61 | 13510 |
| 2024-08-22 | 25.45 | $25.69 | 15407 |
| 2024-08-21 | 25.43 | $25.63 | 21800 |
| 2024-08-20 | 25.42 | $25.47 | 6344 |
| 2024-08-19 | 25.42 | $25.43 | 14100 |
| 2024-08-16 | 25.43 | $25.40 | 10505 |
| 2024-08-15 | 25.44 | $25.35 | 11000 |
| 2024-08-14 | 25.46 | $25.44 | 10100 |
| 2024-08-13 | 25.47 | $25.47 | 6800 |
| 2024-08-12 | 25.49 | $25.35 | 10302 |
| 2024-08-09 | 25.51 | $25.38 | 5100 |
| 2024-08-08 | 25.54 | $25.39 | 10100 |
| 2024-08-07 | 25.56 | $25.31 | 11546 |
| 2024-08-06 | 25.59 | $25.28 | 26949 |
| 2024-08-05 | 25.63 | $25.28 | 34400 |
| 2024-08-02 | 25.67 | $25.45 | 23113 |
| 2024-08-01 | 25.70 | $25.44 | 30729 |
| 2024-07-31 | 25.73 | $25.34 | 173132 |
| 2024-07-30 | 25.77 | $25.81 | 10410 |
| 2024-07-29 | 25.76 | $25.69 | 12100 |
| 2024-07-26 | 25.77 | $25.70 | 9743 |
| 2024-07-25 | 25.77 | $25.63 | 16138 |
| 2024-07-24 | 25.79 | $25.70 | 14900 |
| 2024-07-23 | 25.79 | $25.90 | 5200 |
| 2024-07-22 | 25.78 | $25.92 | 4508 |
| 2024-07-19 | 25.76 | $25.85 | 11702 |
| 2024-07-18 | 25.74 | $25.82 | 5800 |
| 2024-07-17 | 25.73 | $25.95 | 8600 |
| 2024-07-16 | 25.70 | $25.75 | 13500 |
| 2024-07-15 | 25.70 | $25.78 | 24038 |
| 2024-07-12 | 25.69 | $25.74 | 6300 |
| 2024-07-11 | 25.68 | $25.73 | 6200 |
| 2024-07-10 | 25.68 | $25.62 | 4734 |
| 2024-07-09 | 25.70 | $25.70 | 11207 |
| 2024-07-08 | 25.71 | $25.66 | 4401 |
| 2024-07-05 | 25.72 | $25.74 | 6600 |
| 2024-07-03 | 25.74 | $25.71 | 19300 |
| 2024-07-02 | 25.76 | $25.77 | 12135 |
| 2024-07-01 | 25.78 | $25.68 | 12000 |
| 2024-06-28 | 25.81 | $25.75 | 28700 |
| 2024-06-27 | 25.84 | $25.66 | 7000 |
| 2024-06-26 | 25.87 | $25.57 | 32900 |
| 2024-06-25 | 25.91 | $25.74 | 24008 |
| 2024-06-24 | 25.93 | $25.68 | 16135 |
| 2024-06-21 | 25.96 | $25.52 | 18500 |
| 2024-06-20 | 26.00 | $25.56 | 7700 |
| 2024-06-18 | 26.05 | $25.61 | 16519 |
| 2024-06-17 | 26.08 | $25.50 | 16900 |
| 2024-06-14 | 26.14 | $25.64 | 9100 |
| 2024-06-13 | 26.18 | $25.75 | 17126 |
| 2024-06-12 | 26.21 | $26.21 | 27100 |
| 2024-06-11 | 26.19 | $26.44 | 46923 |
| 2024-06-10 | 26.16 | $26.53 | 13500 |
| 2024-06-07 | 26.10 | $26.55 | 27231 |
| 2024-06-06 | 26.05 | $26.57 | 9019 |
| 2024-06-05 | 25.99 | $26.46 | 22039 |
| 2024-06-04 | 25.94 | $26.47 | 27239 |
| 2024-06-03 | 25.88 | $26.53 | 39400 |
| 2024-05-31 | 25.82 | $26.43 | 181524 |
| 2024-05-30 | 25.77 | $25.55 | 7700 |
| 2024-05-29 | 25.80 | $25.52 | 14544 |
| 2024-05-28 | 25.84 | $25.63 | 11440 |
| 2024-05-24 | 25.86 | $25.56 | 6900 |
| 2024-05-23 | 25.90 | $25.59 | 13514 |
| 2024-05-22 | 25.93 | $25.71 | 10247 |
| 2024-05-21 | 25.94 | $25.79 | 25700 |
| 2024-05-20 | 25.95 | $25.95 | 6300 |
| 2024-05-17 | 25.93 | $25.91 | 10200 |
| 2024-05-16 | 25.92 | $26.05 | 13848 |
| 2024-05-15 | 25.89 | $26.05 | 21515 |
| 2024-05-14 | 25.85 | $26.01 | 27500 |
| 2024-05-13 | 25.82 | $25.86 | 12300 |
| 2024-05-10 | 25.79 | $25.76 | 16414 |
| 2024-05-09 | 25.77 | $25.92 | 7021 |
| 2024-05-08 | 25.74 | $25.89 | 14600 |
| 2024-05-07 | 25.70 | $26.14 | 16900 |
| 2024-05-06 | 25.64 | $26.19 | 13400 |
| 2024-05-03 | 25.57 | $26.13 | 9541 |
| 2024-05-02 | 25.50 | $26.08 | 17900 |
| 2024-05-01 | 25.43 | $26.14 | 26800 |
| 2024-04-30 | 25.36 | $25.99 | 127600 |
| 2024-04-29 | 25.29 | $25.68 | 17601 |
| 2024-04-26 | 25.26 | $25.24 | 20500 |
| 2024-04-25 | 25.28 | $25.23 | 13200 |
| 2024-04-24 | 25.30 | $25.30 | 25000 |
| 2024-04-23 | 25.31 | $25.30 | 17700 |
| 2024-04-22 | 25.33 | $25.21 | 24500 |
| 2024-04-19 | 25.37 | $25.20 | 10603 |
| 2024-04-18 | 25.41 | $25.15 | 17600 |
| 2024-04-17 | 25.47 | $25.30 | 8100 |
| 2024-04-16 | 25.52 | $25.11 | 16938 |
| 2024-04-15 | 25.59 | $25.09 | 15638 |
| 2024-04-12 | 25.67 | $25.23 | 12600 |
| 2024-04-11 | 25.74 | $25.32 | 17619 |
| 2024-04-10 | 25.81 | $25.26 | 23700 |
| 2024-04-09 | 25.89 | $25.37 | 18400 |
| 2024-04-08 | 25.96 | $25.41 | 25224 |
| 2024-04-05 | 26.03 | $25.48 | 23228 |
| 2024-04-04 | 26.10 | $25.58 | 13738 |
| 2024-04-03 | 26.17 | $25.56 | 17800 |
| 2024-04-02 | 26.23 | $25.61 | 23000 |
| 2024-04-01 | 26.30 | $25.88 | 38300 |
| 2024-03-28 | 26.34 | $26.20 | 187100 |
| 2024-03-27 | 26.36 | $26.06 | 55300 |
| 2024-03-26 | 26.38 | $26.10 | 48300 |
| 2024-03-25 | 26.40 | $26.29 | 28600 |
| 2024-03-22 | 26.41 | $26.67 | 12241 |
| 2024-03-21 | 26.37 | $26.59 | 33512 |
| 2024-03-20 | 26.34 | $26.90 | 24910 |
| 2024-03-19 | 26.27 | $26.66 | 31200 |
| 2024-03-18 | 26.22 | $26.22 | 12100 |
| 2024-03-15 | 26.21 | $26.08 | 27200 |
| 2024-03-14 | 26.21 | $26.09 | 26200 |
| 2024-03-13 | 26.21 | $26.43 | 12306 |
| 2024-03-12 | 26.18 | $26.35 | 21100 |
| 2024-03-11 | 26.15 | $26.36 | 14323 |
| 2024-03-08 | 26.12 | $26.32 | 13734 |
| 2024-03-07 | 26.08 | $26.32 | 16500 |
| 2024-03-06 | 26.05 | $26.32 | 16647 |
| 2024-03-05 | 26.01 | $26.20 | 14600 |
| 2024-03-04 | 25.98 | $26.03 | 10500 |
| 2024-03-01 | 25.96 | $26.26 | 8007 |
| 2024-02-29 | 25.92 | $26.39 | 36001 |
| 2024-02-28 | 25.86 | $26.16 | 8300 |
| 2024-02-27 | 25.83 | $26.13 | 9203 |
| 2024-02-26 | 25.79 | $26.04 | 7200 |
| 2024-02-23 | 25.76 | $26.00 | 10430 |
| 2024-02-22 | 25.74 | $25.78 | 10500 |
| 2024-02-21 | 25.73 | $25.66 | 7500 |
| 2024-02-20 | 25.74 | $25.62 | 8824 |
| 2024-02-16 | 25.75 | $25.72 | 12100 |
| 2024-02-15 | 25.74 | $25.75 | 9200 |
| 2024-02-14 | 25.74 | $25.85 | 7513 |
| 2024-02-13 | 25.72 | $25.93 | 8300 |
| 2024-02-12 | 25.69 | $26.00 | 20700 |
| 2024-02-09 | 25.65 | $25.89 | 13800 |
| 2024-02-08 | 25.62 | $25.79 | 15732 |
| 2024-02-07 | 25.60 | $25.48 | 16442 |
| 2024-02-06 | 25.60 | $25.53 | 12600 |
| 2024-02-05 | 25.60 | $25.49 | 23928 |
| 2024-02-02 | 25.60 | $25.63 | 12424 |
| 2024-02-01 | 25.59 | $25.61 | 25821 |
| 2024-01-31 | 25.57 | $25.55 | 18300 |
| 2024-01-30 | 25.56 | $25.76 | 17931 |
| 2024-01-29 | 25.53 | $25.95 | 32800 |
| 2024-01-26 | 25.47 | $25.93 | 27031 |
| 2024-01-25 | 25.41 | $25.72 | 28500 |
| 2024-01-24 | 25.37 | $25.63 | 9800 |
| 2024-01-23 | 25.33 | $25.59 | 12141 |
| 2024-01-22 | 25.30 | $25.58 | 17832 |
| 2024-01-19 | 25.26 | $25.44 | 29300 |
| 2024-01-18 | 25.24 | $25.35 | 30500 |
| 2024-01-17 | 25.22 | $25.24 | 50500 |
| 2024-01-16 | 25.22 | $25.40 | 18108 |
| 2024-01-12 | 25.20 | $25.40 | 10140 |
| 2024-01-11 | 25.19 | $25.37 | 12829 |
| 2024-01-10 | 25.18 | $25.23 | 32800 |
| 2024-01-09 | 25.18 | $25.22 | 16000 |
| 2024-01-08 | 25.19 | $25.24 | 8609 |
| 2024-01-05 | 25.20 | $25.20 | 16247 |
| 2024-01-04 | 25.22 | $25.24 | 17134 |
| 2024-01-03 | 25.24 | $25.07 | 54500 |
| 2024-01-02 | 25.27 | $25.15 | 40000 |
| 2023-12-29 | 25.31 | $24.97 | 58124 |
| 2023-12-28 | 25.37 | $25.07 | 32400 |
| 2023-12-27 | 25.42 | $25.07 | 57323 |
| 2023-12-26 | 25.47 | $25.01 | 50000 |
| 2023-12-22 | 25.53 | $25.07 | 31629 |
| 2023-12-21 | 25.59 | $25.05 | 32800 |
| 2023-12-20 | 25.65 | $25.19 | 34000 |
| 2023-12-19 | 25.70 | $25.16 | 50500 |
| 2023-12-18 | 25.75 | $25.55 | 168505 |
| 2023-12-15 | 25.76 | $25.49 | 18300 |
| 2023-12-14 | 25.78 | $25.72 | 31111 |
| 2023-12-13 | 25.77 | $25.50 | 28227 |
| 2023-12-12 | 25.78 | $25.85 | 10600 |
| 2023-12-11 | 25.76 | $25.84 | 19300 |
| 2023-12-08 | 25.74 | $25.95 | 16000 |
| 2023-12-07 | 25.70 | $25.88 | 35300 |
| 2023-12-06 | 25.66 | $25.93 | 17606 |
| 2023-12-05 | 25.62 | $25.97 | 41600 |
| 2023-12-04 | 25.56 | $26.00 | 92700 |
| 2023-12-01 | 25.50 | $26.00 | 38300 |
| 2023-11-30 | 25.44 | $26.05 | 71300 |
| 2023-11-29 | 25.36 | $25.72 | 20900 |
| 2023-11-28 | 25.31 | $25.71 | 13400 |
| 2023-11-27 | 25.26 | $25.52 | 25200 |
| 2023-11-24 | 25.22 | $25.40 | 4533 |
| 2023-11-22 | 25.19 | $25.33 | 15700 |
| 2023-11-21 | 25.17 | $25.39 | 11300 |
| 2023-11-20 | 25.13 | $25.23 | 16531 |
| 2023-11-17 | 25.11 | $25.15 | 12205 |
| 2023-11-16 | 25.09 | $25.12 | 11800 |
| 2023-11-15 | 25.08 | $25.27 | 20100 |
| 2023-11-14 | 25.04 | $25.50 | 16144 |
| 2023-11-13 | 24.98 | $25.25 | 15414 |
| 2023-11-10 | 24.94 | $25.09 | 6000 |
| 2023-11-09 | 24.92 | $25.15 | 6800 |
| 2023-11-08 | 24.89 | $25.20 | 13800 |
| 2023-11-07 | 24.85 | $25.17 | 21710 |
| 2023-11-06 | 24.81 | $25.02 | 8700 |
| 2023-11-03 | 24.78 | $25.18 | 15719 |
| 2023-11-02 | 24.74 | $24.94 | 25337 |
| 2023-11-01 | 24.72 | $24.85 | 18619 |
| 2023-10-31 | 24.71 | $24.73 | 55100 |
| 2023-10-30 | 24.72 | $24.65 | 17608 |
| 2023-10-27 | 24.73 | $24.68 | 17400 |
| 2023-10-26 | 24.75 | $24.79 | 11545 |
| 2023-10-25 | 24.75 | $24.70 | 21700 |
| 2023-10-24 | 24.77 | $24.66 | 19305 |
| 2023-10-23 | 24.80 | $24.70 | 15300 |
| 2023-10-20 | 24.82 | $24.85 | 11121 |
| 2023-10-19 | 24.84 | $24.62 | 12002 |
| 2023-10-18 | 24.87 | $24.60 | 24800 |
| 2023-10-17 | 24.91 | $24.75 | 33924 |
| 2023-10-16 | 24.94 | $24.60 | 13341 |
| 2023-10-13 | 24.99 | $24.59 | 29000 |
| 2023-10-12 | 25.05 | $24.85 | 15300 |
| 2023-10-11 | 25.08 | $24.88 | 19625 |
| 2023-10-10 | 25.11 | $24.85 | 11313 |
| 2023-10-09 | 25.16 | $24.85 | 15401 |
| 2023-10-06 | 25.20 | $24.62 | 26549 |
| 2023-10-05 | 25.28 | $24.85 | 22100 |
| 2023-10-04 | 25.33 | $25.05 | 26413 |
| 2023-10-03 | 25.36 | $25.13 | 29310 |
| 2023-10-02 | 25.39 | $25.34 | 16400 |
| 2023-09-29 | 25.41 | $25.50 | 50300 |
| 2023-09-28 | 25.40 | $25.53 | 12100 |
| 2023-09-27 | 25.40 | $25.25 | 13100 |
| 2023-09-26 | 25.42 | $25.31 | 11100 |
| 2023-09-25 | 25.43 | $25.11 | 14600 |
| 2023-09-22 | 25.47 | $25.14 | 13600 |
| 2023-09-21 | 25.50 | $25.02 | 21600 |
| 2023-09-20 | 25.55 | $25.43 | 11424 |
| 2023-09-19 | 25.56 | $25.52 | 11128 |
| 2023-09-18 | 25.55 | $25.46 | 16100 |
| 2023-09-15 | 25.56 | $25.55 | 15001 |
| 2023-09-14 | 25.55 | $25.70 | 14700 |
| 2023-09-13 | 25.53 | $25.75 | 4900 |
| 2023-09-12 | 25.50 | $25.87 | 12300 |
| 2023-09-11 | 25.46 | $25.49 | 11800 |
| 2023-09-08 | 25.45 | $25.52 | 10500 |
| 2023-09-07 | 25.44 | $25.41 | 18700 |
| 2023-09-06 | 25.44 | $25.44 | 5707 |
| 2023-09-05 | 25.44 | $25.60 | 8448 |
| 2023-09-01 | 25.42 | $25.64 | 6324 |
| 2023-08-31 | 25.39 | $25.78 | 123200 |
| 2023-08-30 | 25.35 | $25.35 | 13400 |
| 2023-08-29 | 25.35 | $25.30 | 9400 |
| 2023-08-28 | 25.35 | $25.30 | 11945 |
| 2023-08-25 | 25.36 | $25.36 | 10400 |
| 2023-08-24 | 25.36 | $25.34 | 6400 |
| 2023-08-23 | 25.36 | $25.35 | 6432 |
| 2023-08-22 | 25.36 | $25.37 | 13400 |
| 2023-08-21 | 25.36 | $25.39 | 10525 |
| 2023-08-18 | 25.35 | $25.36 | 9527 |
| 2023-08-17 | 25.35 | $25.39 | 7519 |
| 2023-08-16 | 25.35 | $25.34 | 13500 |
| 2023-08-15 | 25.35 | $25.40 | 14303 |
| 2023-08-14 | 25.34 | $25.37 | 6210 |
| 2023-08-11 | 25.34 | $25.37 | 8200 |
| 2023-08-10 | 25.33 | $25.39 | 7630 |
| 2023-08-09 | 25.33 | $25.40 | 11846 |
| 2023-08-08 | 25.32 | $25.41 | 11431 |
| 2023-08-07 | 25.32 | $25.29 | 6900 |
| 2023-08-04 | 25.32 | $25.26 | 10330 |
| 2023-08-03 | 25.33 | $25.22 | 4200 |
| 2023-08-02 | 25.34 | $25.17 | 9011 |
| 2023-08-01 | 25.36 | $25.29 | 7700 |
| 2023-07-31 | 25.36 | $25.35 | 28900 |
| 2023-07-28 | 25.36 | $25.35 | 32000 |
| 2023-07-27 | 25.36 | $25.34 | 10417 |
| 2023-07-26 | 25.36 | $25.55 | 9422 |
| 2023-07-25 | 25.34 | $25.43 | 14310 |
| 2023-07-24 | 25.32 | $25.38 | 14600 |
| 2023-07-21 | 25.31 | $25.30 | 14200 |
| 2023-07-20 | 25.31 | $25.30 | 9230 |
| 2023-07-19 | 25.30 | $25.26 | 12200 |
| 2023-07-18 | 25.29 | $25.35 | 11000 |
| 2023-07-17 | 25.28 | $25.35 | 12300 |
| 2023-07-14 | 25.27 | $25.34 | 22900 |
| 2023-07-13 | 25.25 | $25.35 | 17621 |
| 2023-07-12 | 25.24 | $25.40 | 9646 |
| 2023-07-11 | 25.22 | $25.44 | 13502 |
| 2023-07-10 | 25.19 | $25.37 | 35000 |
| 2023-07-07 | 25.17 | $25.29 | 8400 |
| 2023-07-06 | 25.16 | $25.21 | 14000 |
| 2023-07-05 | 25.16 | $25.29 | 18300 |
| 2023-07-03 | 25.14 | $25.35 | 8300 |
| 2023-06-30 | 25.12 | $25.33 | 80800 |
| 2023-06-29 | 25.10 | $25.24 | 6736 |
| 2023-06-28 | 25.09 | $25.07 | 24400 |
| 2023-06-27 | 25.10 | $24.95 | 11200 |
| 2023-06-26 | 25.11 | $24.96 | 23838 |
| 2023-06-23 | 25.13 | $25.01 | 16700 |
| 2023-06-22 | 25.14 | $25.00 | 15725 |
| 2023-06-21 | 25.16 | $25.05 | 21300 |
| 2023-06-20 | 25.17 | $25.00 | 33200 |
| 2023-06-16 | 25.18 | $25.16 | 154900 |
| 2023-06-15 | 25.17 | $25.18 | 38728 |
| 2023-06-14 | 25.17 | $25.21 | 31700 |
| 2023-06-13 | 25.16 | $25.27 | 34400 |
| 2023-06-12 | 25.14 | $25.28 | 17000 |
| 2023-06-09 | 25.11 | $25.27 | 6323 |
| 2023-06-08 | 25.09 | $25.20 | 4443 |
| 2023-06-07 | 25.07 | $25.19 | 20000 |
| 2023-06-06 | 25.04 | $25.24 | 11926 |
| 2023-06-05 | 25.02 | $25.09 | 14225 |
| 2023-06-02 | 25.00 | $25.12 | 22911 |
| 2023-06-01 | 24.98 | $25.11 | 11607 |
| 2023-05-31 | 24.95 | $25.10 | 118740 |
| 2023-05-30 | 24.93 | $25.10 | 17600 |
| 2023-05-26 | 24.90 | $25.12 | 8300 |
| 2023-05-25 | 24.87 | $25.01 | 8200 |
| 2023-05-24 | 24.85 | $25.05 | 12808 |
| 2023-05-23 | 24.83 | $25.05 | 14000 |
| 2023-05-22 | 24.81 | $24.93 | 36200 |
| 2023-05-19 | 24.80 | $25.02 | 11430 |
| 2023-05-18 | 24.78 | $25.02 | 22600 |
| 2023-05-17 | 24.77 | $24.89 | 18636 |
| 2023-05-16 | 24.76 | $24.66 | 25422 |
| 2023-05-15 | 24.79 | $24.75 | 21000 |
| 2023-05-12 | 24.81 | $24.65 | 23500 |
| 2023-05-11 | 24.84 | $24.70 | 34332 |
| 2023-05-10 | 24.86 | $24.78 | 33100 |
| 2023-05-09 | 24.89 | $24.92 | 36700 |
| 2023-05-08 | 24.90 | $24.75 | 32430 |
| 2023-05-05 | 24.93 | $24.65 | 18500 |
| 2023-05-04 | 24.97 | $24.53 | 28600 |
| 2023-05-03 | 25.02 | $24.48 | 47424 |
| 2023-05-02 | 25.08 | $24.61 | 59847 |
| 2023-05-01 | 25.13 | $24.72 | 57029 |
| 2023-04-28 | 25.18 | $24.80 | 274600 |
| 2023-04-27 | 25.21 | $25.20 | 19800 |
| 2023-04-26 | 25.21 | $25.20 | 20527 |
| 2023-04-25 | 25.20 | $25.11 | 15904 |
| 2023-04-24 | 25.20 | $25.30 | 15700 |
| 2023-04-21 | 25.18 | $25.25 | 19717 |
| 2023-04-20 | 25.16 | $25.17 | 21620 |
| 2023-04-19 | 25.15 | $25.29 | 17843 |
| 2023-04-18 | 25.12 | $25.32 | 8413 |
| 2023-04-17 | 25.08 | $25.32 | 8500 |
| 2023-04-14 | 25.05 | $25.23 | 12500 |
| 2023-04-13 | 25.01 | $25.15 | 16400 |
| 2023-04-12 | 24.99 | $25.25 | 11420 |
| 2023-04-11 | 24.95 | $25.24 | 23335 |
| 2023-04-10 | 24.92 | $25.20 | 13400 |
| 2023-04-06 | 24.89 | $25.03 | 10430 |
| 2023-04-05 | 24.88 | $25.06 | 12028 |
| 2023-04-04 | 24.87 | $25.17 | 11900 |
| 2023-04-03 | 24.85 | $25.31 | 14224 |
| 2023-03-31 | 24.82 | $25.07 | 104300 |
| 2023-03-30 | 24.81 | $24.51 | 43303 |
| 2023-03-29 | 24.86 | $24.53 | 45926 |
| 2023-03-28 | 24.92 | $24.94 | 7230 |
| 2023-03-27 | 24.94 | $24.93 | 13400 |
| 2023-03-24 | 24.96 | $24.90 | 17000 |
| 2023-03-23 | 24.99 | $24.36 | 30500 |
| 2023-03-22 | 25.07 | $24.75 | 5606 |
| 2023-03-21 | 25.12 | $24.62 | 17225 |
| 2023-03-20 | 25.19 | $24.42 | 27300 |
| 2023-03-17 | 25.28 | $24.65 | 27130 |
| 2023-03-16 | 25.35 | $24.59 | 43237 |
| 2023-03-15 | 25.43 | $25.10 | 45000 |
| 2023-03-14 | 25.47 | $25.46 | 22000 |
| 2023-03-13 | 25.48 | $25.10 | 28636 |
| 2023-03-10 | 25.52 | $25.49 | 17334 |
| 2023-03-09 | 25.52 | $25.41 | 18300 |
| 2023-03-08 | 25.53 | $25.60 | 10507 |
| 2023-03-07 | 25.52 | $25.53 | 20500 |
| 2023-03-06 | 25.52 | $25.52 | 26500 |
| 2023-03-03 | 25.52 | $25.63 | 11501 |
| 2023-03-02 | 25.51 | $25.53 | 7100 |
| 2023-03-01 | 25.51 | $25.41 | 17400 |
| 2023-02-28 | 25.53 | $25.70 | 79200 |
| 2023-02-27 | 25.51 | $25.50 | 28200 |
| 2023-02-24 | 25.51 | $25.40 | 11123 |
| 2023-02-23 | 25.52 | $25.45 | 14640 |
| 2023-02-22 | 25.53 | $25.48 | 11729 |
| 2023-02-21 | 25.53 | $25.30 | 15600 |
| 2023-02-17 | 25.56 | $25.50 | 9541 |
| 2023-02-16 | 25.56 | $25.56 | 9520 |
| 2023-02-15 | 25.55 | $25.74 | 6900 |
| 2023-02-14 | 25.52 | $25.72 | 9601 |
| 2023-02-13 | 25.49 | $25.69 | 15009 |
| 2023-02-10 | 25.46 | $25.41 | 12600 |
| 2023-02-09 | 25.45 | $25.36 | 10100 |
| 2023-02-08 | 25.45 | $25.36 | 13200 |
| 2023-02-07 | 25.44 | $25.59 | 18700 |
| 2023-02-06 | 25.41 | $25.56 | 10424 |
| 2023-02-03 | 25.38 | $25.67 | 8040 |
| 2023-02-02 | 25.34 | $25.72 | 18000 |
| 2023-02-01 | 25.29 | $25.53 | 10700 |
| 2023-01-31 | 25.25 | $25.56 | 29100 |
| 2023-01-30 | 25.21 | $25.65 | 50500 |
| 2023-01-27 | 25.15 | $25.28 | 23508 |
| 2023-01-26 | 25.12 | $25.30 | 16400 |
| 2023-01-25 | 25.09 | $25.43 | 25242 |
| 2023-01-24 | 25.04 | $25.46 | 34200 |
| 2023-01-23 | 24.99 | $25.52 | 61806 |
| 2023-01-20 | 24.92 | $25.08 | 97701 |
| 2023-01-19 | 24.90 | $24.91 | 59800 |
| 2023-01-18 | 24.89 | $24.97 | 37800 |
| 2023-01-17 | 24.88 | $24.95 | 81845 |
| 2023-01-13 | 24.86 | $24.92 | 48730 |
| 2023-01-12 | 24.85 | $24.96 | 51300 |
| 2023-01-11 | 24.84 | $24.96 | 36400 |
| 2023-01-10 | 24.83 | $25.00 | 26400 |
| 2023-01-09 | 24.82 | $25.09 | 28300 |
| 2023-01-06 | 24.79 | $25.07 | 20900 |
| 2023-01-05 | 24.77 | $25.23 | 12500 |
| 2023-01-04 | 24.74 | $24.86 | 18718 |
| 2023-01-03 | 24.73 | $24.71 | 23621 |
| 2022-12-30 | 24.75 | $24.33 | 55200 |
| 2022-12-29 | 24.80 | $24.51 | 25507 |
| 2022-12-28 | 24.84 | $24.57 | 42200 |
| 2022-12-27 | 24.88 | $24.57 | 21842 |
| 2022-12-23 | 24.92 | $24.65 | 29144 |
| 2022-12-22 | 24.95 | $24.76 | 29135 |
| 2022-12-21 | 24.98 | $25.05 | 30631 |
| 2022-12-20 | 24.97 | $24.60 | 37700 |
| 2022-12-19 | 25.02 | $24.77 | 32400 |
| 2022-12-16 | 25.05 | $24.65 | 24200 |
| 2022-12-15 | 25.09 | $24.85 | 29100 |
| 2022-12-14 | 25.11 | $25.35 | 37000 |
| 2022-12-13 | 25.09 | $25.30 | 27900 |
| 2022-12-12 | 25.06 | $25.10 | 61838 |
| 2022-12-09 | 25.06 | $25.02 | 18249 |
| 2022-12-08 | 25.07 | $25.00 | 26700 |
| 2022-12-07 | 25.08 | $25.07 | 23000 |
| 2022-12-06 | 25.08 | $24.99 | 24100 |
| 2022-12-05 | 25.10 | $25.01 | 25245 |
| 2022-12-02 | 25.10 | $25.06 | 39300 |
| 2022-12-01 | 25.11 | $25.13 | 24500 |
| 2022-11-30 | 25.10 | $25.05 | 46900 |
| 2022-11-29 | 25.11 | $24.96 | 227800 |
| 2022-11-28 | 25.12 | $25.13 | 48318 |
| 2022-11-25 | 25.11 | $25.38 | 15100 |
| 2022-11-23 | 25.08 | $25.08 | 25301 |
| 2022-11-22 | 25.07 | $25.12 | 25200 |
| 2022-11-21 | 25.06 | $24.98 | 27633 |
| 2022-11-18 | 25.07 | $25.10 | 21003 |
| 2022-11-17 | 25.05 | $25.15 | 30200 |
| 2022-11-16 | 25.03 | $24.95 | 17015 |
| 2022-11-15 | 25.03 | $25.08 | 30014 |
| 2022-11-14 | 25.02 | $25.01 | 24200 |
| 2022-11-11 | 25.01 | $25.30 | 15014 |
| 2022-11-10 | 24.97 | $25.63 | 25700 |
| 2022-11-09 | 24.90 | $24.98 | 47500 |
| 2022-11-08 | 24.89 | $25.13 | 34141 |
| 2022-11-07 | 24.86 | $24.92 | 48246 |
| 2022-11-04 | 24.85 | $24.93 | 47600 |
| 2022-11-03 | 24.84 | $24.75 | 254408 |
| 2022-11-02 | 24.85 | $25.02 | 22300 |
| 2022-11-01 | 24.83 | $24.95 | 33628 |
| 2022-10-31 | 24.82 | $25.05 | 37800 |
| 2022-10-28 | 24.81 | $24.84 | 12139 |
| 2022-10-27 | 24.81 | $24.76 | 27700 |
| 2022-10-26 | 24.82 | $24.94 | 29800 |
| 2022-10-25 | 24.81 | $24.89 | 35000 |
| 2022-10-24 | 24.80 | $24.70 | 33319 |
| 2022-10-21 | 24.82 | $24.31 | 73706 |
| 2022-10-20 | 24.88 | $24.56 | 17900 |
| 2022-10-19 | 24.91 | $24.85 | 35200 |
| 2022-10-18 | 24.92 | $24.99 | 22307 |
| 2022-10-17 | 24.92 | $24.91 | 38443 |
| 2022-10-14 | 24.93 | $24.83 | 33500 |
| 2022-10-13 | 24.95 | $25.10 | 34004 |
| 2022-10-12 | 24.94 | $24.77 | 12800 |
| 2022-10-11 | 24.98 | $24.60 | 27932 |
| 2022-10-10 | 25.04 | $24.85 | 43720 |
| 2022-10-07 | 25.08 | $25.05 | 20400 |
| 2022-10-06 | 25.10 | $24.96 | 37000 |
| 2022-10-05 | 25.14 | $25.02 | 31200 |
| 2022-10-04 | 25.18 | $25.20 | 34100 |
| 2022-10-03 | 25.21 | $25.03 | 64447 |
| 2022-09-30 | 25.25 | $24.86 | 203115 |
| 2022-09-29 | 25.32 | $24.73 | 35300 |
| 2022-09-28 | 25.40 | $24.79 | 31905 |
| 2022-09-27 | 25.49 | $25.03 | 129945 |
| 2022-09-26 | 25.55 | $24.88 | 27600 |
| 2022-09-23 | 25.63 | $25.00 | 33418 |
| 2022-09-22 | 25.70 | $25.13 | 37000 |
| 2022-09-21 | 25.76 | $25.40 | 15124 |
| 2022-09-20 | 25.80 | $25.43 | 11100 |
| 2022-09-19 | 25.84 | $25.37 | 27100 |
| 2022-09-16 | 25.88 | $25.30 | 22429 |
| 2022-09-15 | 25.93 | $25.81 | 48400 |
| 2022-09-14 | 25.93 | $25.97 | 26300 |
| 2022-09-13 | 25.91 | $26.32 | 9500 |
| 2022-09-12 | 25.86 | $26.35 | 11900 |
| 2022-09-09 | 25.81 | $26.06 | 19500 |
| 2022-09-08 | 25.79 | $26.02 | 10429 |
| 2022-09-07 | 25.77 | $25.90 | 13800 |
| 2022-09-06 | 25.77 | $25.98 | 247035 |
| 2022-09-02 | 25.76 | $25.82 | 8700 |
| 2022-09-01 | 25.76 | $25.75 | 13600 |
| 2022-08-31 | 25.78 | $25.87 | 35015 |
| 2022-08-30 | 25.78 | $25.57 | 7635 |
| 2022-08-29 | 25.82 | $25.74 | 17021 |
| 2022-08-26 | 25.85 | $25.80 | 9242 |
| 2022-08-25 | 25.87 | $25.75 | 8924 |
| 2022-08-24 | 25.90 | $25.50 | 12600 |
| 2022-08-23 | 25.95 | $25.52 | 16100 |
| 2022-08-22 | 26.01 | $25.44 | 14800 |
| 2022-08-19 | 26.07 | $25.45 | 11938 |
| 2022-08-18 | 26.14 | $25.59 | 15640 |
| 2022-08-17 | 26.20 | $25.84 | 32500 |
| 2022-08-16 | 26.23 | $26.29 | 19633 |
| 2022-08-15 | 26.22 | $26.30 | 30928 |
| 2022-08-12 | 26.20 | $26.19 | 22500 |
| 2022-08-11 | 26.20 | $26.20 | 6600 |
| 2022-08-10 | 26.19 | $26.15 | 35049 |
| 2022-08-09 | 26.18 | $26.07 | 9600 |
| 2022-08-08 | 26.18 | $26.30 | 22536 |
| 2022-08-05 | 26.16 | $26.40 | 9700 |
| 2022-08-04 | 26.12 | $26.30 | 25344 |
| 2022-08-03 | 26.10 | $26.28 | 23743 |
| 2022-08-02 | 26.07 | $26.40 | 26220 |
| 2022-08-01 | 26.03 | $26.30 | 18800 |
| 2022-07-29 | 25.99 | $26.48 | 83930 |
| 2022-07-28 | 25.93 | $26.10 | 17800 |
| 2022-07-27 | 25.91 | $25.80 | 10300 |
| 2022-07-26 | 25.92 | $25.90 | 27820 |
| 2022-07-25 | 25.92 | $26.17 | 12500 |
| 2022-07-22 | 25.89 | $26.08 | 24535 |
| 2022-07-21 | 25.87 | $26.00 | 14000 |
| 2022-07-20 | 25.86 | $26.00 | 25700 |
| 2022-07-19 | 25.84 | $25.97 | 29500 |
| 2022-07-18 | 25.83 | $25.83 | 20300 |
| 2022-07-15 | 25.83 | $25.90 | 27400 |
| 2022-07-14 | 25.83 | $25.82 | 18527 |
| 2022-07-13 | 25.83 | $25.64 | 20900 |
| 2022-07-12 | 25.86 | $25.80 | 14820 |
| 2022-07-11 | 25.86 | $25.85 | 8431 |
| 2022-07-08 | 25.86 | $25.85 | 10240 |
| 2022-07-07 | 25.87 | $25.85 | 46512 |
| 2022-07-06 | 25.87 | $25.85 | 21103 |
| 2022-07-05 | 25.88 | $25.84 | 35229 |
| 2022-07-01 | 25.88 | $25.85 | 23119 |
| 2022-06-30 | 25.88 | $25.85 | 105700 |
| 2022-06-29 | 25.89 | $25.83 | 29400 |
| 2022-06-28 | 25.90 | $25.85 | 74000 |
| 2022-06-27 | 25.91 | $25.85 | 52200 |
| 2022-06-24 | 25.92 | $25.95 | 27900 |
| 2022-06-23 | 25.93 | $25.91 | 27100 |
| 2022-06-22 | 25.93 | $25.88 | 19426 |
| 2022-06-21 | 25.94 | $25.88 | 84820 |
| 2022-06-17 | 25.95 | $25.72 | 51441 |
| 2022-06-16 | 25.97 | $25.81 | 54800 |
| 2022-06-15 | 25.98 | $26.55 | 83808 |
| 2022-06-14 | 25.92 | $25.79 | 43500 |
| 2022-06-13 | 25.92 | $25.61 | 34032 |
| 2022-06-10 | 25.93 | $25.77 | 57809 |
| 2022-06-09 | 25.93 | $25.99 | 34906 |
| 2022-06-08 | 25.90 | $25.90 | 8921 |
| 2022-06-07 | 25.88 | $26.06 | 10446 |
| 2022-06-06 | 25.84 | $25.97 | 16547 |
| 2022-06-03 | 25.81 | $25.78 | 14329 |
| 2022-06-02 | 25.80 | $25.80 | 30800 |
| 2022-06-01 | 25.78 | $26.16 | 11900 |
| 2022-05-31 | 25.73 | $26.25 | 85500 |
| 2022-05-27 | 25.68 | $26.62 | 22000 |
| 2022-05-26 | 25.58 | $26.44 | 31636 |
| 2022-05-25 | 25.50 | $25.93 | 16443 |
| 2022-05-24 | 25.47 | $25.64 | 14000 |
| 2022-05-23 | 25.47 | $25.59 | 20900 |
| 2022-05-20 | 25.48 | $25.68 | 10420 |
| 2022-05-19 | 25.47 | $25.67 | 24200 |
| 2022-05-18 | 25.47 | $25.48 | 54100 |
| 2022-05-17 | 25.49 | $25.21 | 23222 |
| 2022-05-16 | 25.53 | $25.01 | 81324 |
| 2022-05-13 | 25.61 | $24.39 | 81346 |
| 2022-05-12 | 25.74 | $25.20 | 63349 |
| 2022-05-11 | 25.81 | $25.40 | 18129 |
| 2022-05-10 | 25.85 | $25.25 | 30636 |
| 2022-05-09 | 25.92 | $25.40 | 22908 |
| 2022-05-06 | 25.98 | $25.85 | 34940 |
| 2022-05-05 | 25.99 | $25.98 | 17600 |
| 2022-05-04 | 26.00 | $25.86 | 11100 |
| 2022-05-03 | 26.02 | $25.84 | 28100 |
| 2022-05-02 | 26.04 | $26.25 | 10600 |
| 2022-04-29 | 26.03 | $26.45 | 60100 |
| 2022-04-28 | 26.00 | $26.62 | 27100 |
| 2022-04-27 | 25.95 | $25.50 | 16700 |
| 2022-04-26 | 26.02 | $25.86 | 59037 |
| 2022-04-25 | 26.05 | $25.76 | 31336 |
| 2022-04-22 | 26.10 | $25.77 | 8838 |
| 2022-04-21 | 26.14 | $25.70 | 21600 |
| 2022-04-20 | 26.20 | $25.93 | 10222 |
| 2022-04-19 | 26.24 | $26.08 | 18100 |
| 2022-04-18 | 26.27 | $25.90 | 8937 |
| 2022-04-14 | 26.32 | $25.99 | 22400 |
| 2022-04-13 | 26.37 | $26.00 | 41100 |
| 2022-04-12 | 26.42 | $26.00 | 14200 |
| 2022-04-11 | 26.46 | $26.13 | 19030 |
| 2022-04-08 | 26.50 | $26.16 | 15609 |
| 2022-04-07 | 26.53 | $26.50 | 10800 |
| 2022-04-06 | 26.54 | $26.40 | 38100 |
| 2022-04-05 | 26.55 | $26.49 | 8015 |
| 2022-04-04 | 26.56 | $26.75 | 7817 |
| 2022-04-01 | 26.54 | $26.76 | 4908 |
| 2022-03-31 | 26.52 | $26.50 | 69221 |
| 2022-03-30 | 26.53 | $26.42 | 28300 |
| 2022-03-29 | 26.55 | $26.43 | 15839 |
| 2022-03-28 | 26.58 | $26.32 | 35917 |
| 2022-03-25 | 26.61 | $26.23 | 31637 |
| 2022-03-24 | 26.66 | $26.61 | 10000 |
| 2022-03-23 | 26.68 | $26.62 | 8600 |
| 2022-03-22 | 26.70 | $26.82 | 19219 |
| 2022-03-21 | 26.70 | $26.99 | 6240 |
| 2022-03-18 | 26.68 | $26.79 | 22100 |
| 2022-03-17 | 26.68 | $26.62 | 20047 |
| 2022-03-16 | 26.70 | $26.08 | 34000 |
| 2022-03-15 | 26.77 | $26.16 | 14635 |
| 2022-03-14 | 26.83 | $26.25 | 22224 |
| 2022-03-11 | 26.88 | $26.75 | 10000 |
| 2022-03-10 | 26.89 | $26.79 | 9000 |
| 2022-03-09 | 26.88 | $26.71 | 5700 |
| 2022-03-08 | 26.88 | $26.75 | 14909 |
| 2022-03-07 | 26.88 | $26.46 | 15717 |
| 2022-03-04 | 26.90 | $26.97 | 16627 |
| 2022-03-03 | 26.87 | $27.22 | 16248 |
| 2022-03-02 | 26.82 | $27.35 | 18600 |
| 2022-03-01 | 26.76 | $27.06 | 32200 |
| 2022-02-28 | 26.72 | $27.13 | 21035 |
| 2022-02-25 | 26.68 | $27.33 | 10445 |
| 2022-02-24 | 26.61 | $27.09 | 20906 |
| 2022-02-23 | 26.57 | $27.00 | 19600 |
| 2022-02-22 | 26.53 | $26.79 | 27505 |
| 2022-02-18 | 26.52 | $26.85 | 22500 |
| 2022-02-17 | 26.51 | $26.67 | 17546 |
| 2022-02-16 | 26.51 | $26.42 | 27235 |
| 2022-02-15 | 26.55 | $26.33 | 19500 |
| 2022-02-14 | 26.60 | $26.27 | 24400 |
| 2022-02-11 | 26.66 | $26.03 | 19100 |
| 2022-02-10 | 26.75 | $26.39 | 36700 |
| 2022-02-09 | 26.81 | $26.33 | 40343 |
| 2022-02-08 | 26.89 | $26.07 | 39922 |
| 2022-02-07 | 27.00 | $26.24 | 14703 |
| 2022-02-04 | 27.09 | $26.27 | 18739 |
| 2022-02-03 | 27.19 | $26.72 | 14835 |
| 2022-02-02 | 27.25 | $27.09 | 24230 |
| 2022-02-01 | 27.28 | $27.34 | 9213 |
| 2022-01-31 | 27.28 | $27.35 | 87000 |
| 2022-01-28 | 27.28 | $26.73 | 22200 |
| 2022-01-27 | 27.34 | $26.60 | 22202 |
| 2022-01-26 | 27.42 | $27.01 | 17045 |
| 2022-01-25 | 27.46 | $27.25 | 11202 |
| 2022-01-24 | 27.48 | $27.53 | 23531 |
| 2022-01-21 | 27.48 | $27.39 | 19600 |
| 2022-01-20 | 27.48 | $27.34 | 12123 |
| 2022-01-19 | 27.49 | $27.35 | 18000 |
| 2022-01-18 | 27.50 | $27.61 | 34524 |
| 2022-01-14 | 27.49 | $27.60 | 6900 |
| 2022-01-13 | 27.47 | $27.65 | 126342 |
| 2022-01-12 | 27.44 | $27.68 | 7620 |
| 2022-01-11 | 27.42 | $27.61 | 30900 |
| 2022-01-10 | 27.39 | $27.60 | 22000 |
| 2022-01-07 | 27.37 | $27.34 | 20801 |
| 2022-01-06 | 27.38 | $27.44 | 14842 |
| 2022-01-05 | 27.38 | $27.21 | 8200 |
| 2022-01-04 | 27.40 | $27.41 | 6121 |
| 2022-01-03 | 27.40 | $27.58 | 13400 |
| 2021-12-31 | 27.39 | $27.48 | 56300 |
| 2021-12-30 | 27.40 | $27.39 | 8220 |
| 2021-12-29 | 27.41 | $27.22 | 10234 |
| 2021-12-28 | 27.44 | $27.29 | 13200 |
| 2021-12-27 | 27.47 | $27.31 | 10300 |
| 2021-12-23 | 27.50 | $27.51 | 20900 |
| 2021-12-22 | 27.51 | $27.50 | 194524 |
| 2021-12-21 | 27.53 | $27.42 | 121300 |
| 2021-12-20 | 27.56 | $27.21 | 45125 |
| 2021-12-17 | 27.61 | $27.07 | 12400 |
| 2021-12-16 | 27.67 | $27.28 | 20630 |
| 2021-12-15 | 27.72 | $27.36 | 15010 |
| 2021-12-14 | 27.77 | $27.43 | 22237 |
| 2021-12-13 | 27.80 | $27.68 | 24328 |
| 2021-12-10 | 27.82 | $27.61 | 22128 |
| 2021-12-09 | 27.84 | $27.53 | 24300 |
| 2021-12-08 | 27.87 | $27.70 | 28000 |
| 2021-12-07 | 27.89 | $27.85 | 32900 |
| 2021-12-06 | 27.89 | $27.66 | 29641 |
| 2021-12-03 | 27.91 | $28.00 | 6200 |
| 2021-12-02 | 27.90 | $28.08 | 11900 |
| 2021-12-01 | 27.89 | $27.90 | 13600 |
| 2021-11-30 | 27.89 | $27.66 | 31249 |
| 2021-11-29 | 27.91 | $28.20 | 10017 |
| 2021-11-26 | 27.88 | $27.99 | 6347 |
| 2021-11-24 | 27.87 | $28.06 | 13945 |
| 2021-11-23 | 27.85 | $28.05 | 10519 |
| 2021-11-22 | 27.84 | $27.78 | 15600 |
| 2021-11-19 | 27.85 | $27.74 | 12200 |
| 2021-11-18 | 27.86 | $27.65 | 13600 |
| 2021-11-17 | 27.89 | $27.88 | 17700 |
| 2021-11-16 | 27.89 | $27.80 | 13530 |
| 2021-11-15 | 27.90 | $27.77 | 5900 |
| 2021-11-12 | 27.92 | $27.76 | 11000 |
| 2021-11-11 | 27.93 | $27.74 | 19400 |
| 2021-11-10 | 27.95 | $27.82 | 13900 |
| 2021-11-09 | 27.96 | $28.01 | 9644 |
| 2021-11-08 | 27.95 | $28.05 | 8600 |
| 2021-11-05 | 27.93 | $28.03 | 15927 |
| 2021-11-04 | 27.91 | $28.00 | 22600 |
| 2021-11-03 | 27.90 | $28.00 | 13900 |
| 2021-11-02 | 27.88 | $27.86 | 16921 |
| 2021-11-01 | 27.87 | $27.91 | 16432 |
| 2021-10-29 | 27.85 | $27.86 | 20300 |
| 2021-10-28 | 27.84 | $27.94 | 160600 |
| 2021-10-27 | 27.82 | $28.00 | 33400 |
| 2021-10-26 | 27.80 | $28.00 | 11548 |
| 2021-10-25 | 27.77 | $27.95 | 6400 |
| 2021-10-22 | 27.75 | $27.83 | 5800 |
| 2021-10-21 | 27.74 | $27.98 | 8300 |
| 2021-10-20 | 27.72 | $27.93 | 20700 |
| 2021-10-19 | 27.70 | $27.99 | 14024 |
| 2021-10-18 | 27.67 | $27.81 | 17200 |
| 2021-10-15 | 27.66 | $27.83 | 7600 |
| 2021-10-14 | 27.65 | $27.80 | 14800 |
| 2021-10-13 | 27.64 | $27.65 | 34047 |
| 2021-10-12 | 27.65 | $27.58 | 19700 |
| 2021-10-11 | 27.67 | $27.56 | 6200 |
| 2021-10-08 | 27.70 | $27.38 | 8943 |
| 2021-10-07 | 27.75 | $27.37 | 7848 |
| 2021-10-06 | 27.81 | $27.43 | 11748 |
| 2021-10-05 | 27.87 | $27.42 | 14304 |
| 2021-10-04 | 27.93 | $27.44 | 18600 |
| 2021-10-01 | 28.00 | $27.94 | 13200 |
| 2021-09-30 | 28.03 | $28.07 | 40500 |
| 2021-09-29 | 28.04 | $28.02 | 11400 |
| 2021-09-28 | 28.06 | $27.69 | 11920 |
| 2021-09-27 | 28.12 | $27.83 | 12333 |
| 2021-09-24 | 28.16 | $27.85 | 7307 |
| 2021-09-23 | 28.21 | $27.95 | 16914 |
| 2021-09-22 | 28.25 | $27.92 | 22400 |
| 2021-09-21 | 28.29 | $27.66 | 12400 |
| 2021-09-20 | 28.36 | $27.67 | 19500 |
| 2021-09-17 | 28.44 | $27.88 | 15400 |
| 2021-09-16 | 28.50 | $28.15 | 36137 |
| 2021-09-15 | 28.53 | $28.55 | 11400 |
| 2021-09-14 | 28.52 | $28.51 | 6700 |
| 2021-09-13 | 28.52 | $28.58 | 3900 |
| 2021-09-10 | 28.51 | $28.55 | 21208 |
| 2021-09-09 | 28.50 | $28.48 | 11400 |
| 2021-09-08 | 28.50 | $28.59 | 6438 |
| 2021-09-07 | 28.48 | $28.55 | 9300 |
| 2021-09-03 | 28.47 | $28.63 | 8012 |
| 2021-09-02 | 28.46 | $28.55 | 20241 |
| 2021-09-01 | 28.45 | $28.55 | 29200 |
| 2021-08-31 | 28.44 | $28.52 | 24442 |
| 2021-08-30 | 28.43 | $28.53 | 19520 |
| 2021-08-27 | 28.42 | $28.49 | 24000 |
| 2021-08-26 | 28.42 | $28.29 | 5824 |
| 2021-08-25 | 28.43 | $28.47 | 12800 |
| 2021-08-24 | 28.43 | $28.49 | 10100 |
| 2021-08-23 | 28.42 | $28.45 | 17444 |
| 2021-08-20 | 28.42 | $28.61 | 35500 |
| 2021-08-19 | 28.40 | $28.33 | 10700 |
| 2021-08-18 | 28.41 | $28.23 | 10405 |
| 2021-08-17 | 28.42 | $28.22 | 8600 |
| 2021-08-16 | 28.44 | $28.45 | 24000 |
| 2021-08-13 | 28.43 | $28.38 | 35800 |
| 2021-08-12 | 28.43 | $28.30 | 12700 |
| 2021-08-11 | 28.43 | $28.35 | 8317 |
| 2021-08-10 | 28.43 | $28.46 | 12225 |
| 2021-08-09 | 28.42 | $28.67 | 6432 |
| 2021-08-06 | 28.39 | $28.69 | 49027 |
| 2021-08-05 | 28.36 | $28.70 | 15100 |
| 2021-08-04 | 28.32 | $28.55 | 7538 |
| 2021-08-03 | 28.31 | $28.25 | 18918 |
| 2021-08-02 | 28.32 | $28.55 | 16143 |
| 2021-07-30 | 28.30 | $28.35 | 22400 |
| 2021-07-29 | 28.31 | $28.43 | 7709 |
| 2021-07-28 | 28.31 | $28.23 | 9300 |
| 2021-07-27 | 28.33 | $28.22 | 9432 |
| 2021-07-26 | 28.34 | $28.22 | 11125 |
| 2021-07-23 | 28.36 | $28.26 | 16900 |
| 2021-07-22 | 28.38 | $28.25 | 7200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.86
2026-07-17
Close Price
$24.94
Vol: 19120
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.61
Average
25.71
Maximum
28.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.86 | $24.94 | 19120 |
| 2026-07-16 | 24.85 | $24.87 | 6400 |
| 2026-07-15 | 24.85 | $24.94 | 26834 |
| 2026-07-14 | 24.84 | $24.87 | 16127 |
| 2026-07-13 | 24.85 | $24.94 | 13227 |
| 2026-07-10 | 24.83 | $24.99 | 15632 |
| 2026-07-09 | 24.81 | $25.02 | 34400 |
| 2026-07-08 | 24.78 | $24.89 | 61429 |
| 2026-07-07 | 24.77 | $24.85 | 18500 |
| 2026-07-06 | 24.77 | $24.80 | 29979 |
| 2026-07-02 | 24.77 | $24.77 | 25441 |
| 2026-07-01 | 24.79 | $24.74 | 38900 |
| 2026-06-30 | 24.82 | $24.71 | 285900 |
| 2026-06-29 | 24.85 | $24.81 | 36701 |
| 2026-06-26 | 24.88 | $24.72 | 33329 |
| 2026-06-25 | 24.93 | $24.80 | 37523 |
| 2026-06-24 | 24.96 | $24.83 | 32400 |
| 2026-06-23 | 25.00 | $24.90 | 25800 |
| 2026-06-22 | 25.03 | $25.01 | 15246 |
| 2026-06-18 | 25.05 | $25.07 | 172211 |
| 2026-06-17 | 25.05 | $25.02 | 38630 |
| 2026-06-16 | 25.06 | $24.97 | 30918 |
| 2026-06-15 | 25.09 | $24.99 | 42000 |
| 2026-06-12 | 25.12 | $25.15 | 44300 |
| 2026-06-11 | 25.11 | $25.03 | 11832 |
| 2026-06-10 | 25.14 | $25.09 | 19767 |
| 2026-06-09 | 25.15 | $25.05 | 19137 |
| 2026-06-08 | 25.18 | $25.14 | 15700 |
| 2026-06-05 | 25.19 | $25.19 | 15400 |
| 2026-06-04 | 25.19 | $25.20 | 17400 |
| 2026-06-03 | 25.20 | $25.18 | 40000 |
| 2026-06-02 | 25.20 | $25.16 | 12200 |
| 2026-06-01 | 25.21 | $25.12 | 26300 |
| 2026-05-29 | 25.24 | $25.09 | 60444 |
| 2026-05-28 | 25.27 | $25.24 | 38297 |
| 2026-05-27 | 25.27 | $25.24 | 25019 |
| 2026-05-26 | 25.28 | $25.19 | 29000 |
| 2026-05-22 | 25.30 | $25.34 | 5844 |
| 2026-05-21 | 25.29 | $25.20 | 18500 |
| 2026-05-20 | 25.30 | $25.26 | 10400 |
| 2026-05-19 | 25.31 | $25.22 | 19915 |
| 2026-05-18 | 25.33 | $25.27 | 15200 |
| 2026-05-15 | 25.33 | $25.25 | 8300 |
| 2026-05-14 | 25.35 | $25.30 | 18607 |
| 2026-05-13 | 25.35 | $25.31 | 6906 |
| 2026-05-12 | 25.35 | $25.35 | 15641 |
| 2026-05-11 | 25.35 | $25.32 | 15900 |
| 2026-05-08 | 25.35 | $25.35 | 13039 |
| 2026-05-07 | 25.34 | $25.35 | 11100 |
| 2026-05-06 | 25.33 | $25.35 | 9490 |
| 2026-05-05 | 25.32 | $25.26 | 15422 |
| 2026-05-04 | 25.32 | $25.35 | 11620 |
| 2026-05-01 | 25.31 | $25.30 | 19800 |
| 2026-04-30 | 25.31 | $25.31 | 20800 |
| 2026-04-29 | 25.30 | $25.36 | 4144 |
| 2026-04-28 | 25.28 | $25.33 | 12042 |
| 2026-04-27 | 25.27 | $25.36 | 7200 |
| 2026-04-24 | 25.24 | $25.39 | 6300 |
| 2026-04-23 | 25.20 | $25.31 | 18130 |
| 2026-04-22 | 25.18 | $25.24 | 9900 |
| 2026-04-21 | 25.16 | $25.20 | 10819 |
| 2026-04-20 | 25.16 | $25.25 | 15203 |
| 2026-04-17 | 25.13 | $25.28 | 11541 |
| 2026-04-16 | 25.10 | $25.27 | 8269 |
| 2026-04-15 | 25.07 | $25.43 | 10600 |
| 2026-04-14 | 25.00 | $25.18 | 13946 |
| 2026-04-13 | 24.97 | $25.10 | 11275 |
| 2026-04-10 | 24.95 | $25.14 | 9700 |
| 2026-04-09 | 24.92 | $25.06 | 13600 |
| 2026-04-08 | 24.91 | $25.05 | 17118 |
| 2026-04-07 | 24.89 | $25.04 | 19341 |
| 2026-04-06 | 24.88 | $25.03 | 13918 |
| 2026-04-02 | 24.86 | $25.01 | 32400 |
| 2026-04-01 | 24.85 | $24.89 | 47400 |
| 2026-03-31 | 24.87 | $24.59 | 175044 |
| 2026-03-30 | 24.95 | $24.86 | 61049 |
| 2026-03-27 | 24.98 | $24.95 | 31700 |
| 2026-03-26 | 25.01 | $24.68 | 43901 |
| 2026-03-25 | 25.09 | $25.00 | 11748 |
| 2026-03-24 | 25.13 | $25.00 | 19700 |
| 2026-03-23 | 25.17 | $25.02 | 21408 |
| 2026-03-20 | 25.21 | $25.00 | 19784 |
| 2026-03-19 | 25.26 | $25.00 | 11900 |
| 2026-03-18 | 25.32 | $25.00 | 11305 |
| 2026-03-17 | 25.40 | $25.05 | 22159 |
| 2026-03-16 | 25.47 | $25.45 | 17331 |
| 2026-03-13 | 25.47 | $25.42 | 10268 |
| 2026-03-12 | 25.48 | $25.45 | 17702 |
| 2026-03-11 | 25.48 | $25.50 | 10525 |
| 2026-03-10 | 25.47 | $25.46 | 13200 |
| 2026-03-09 | 25.47 | $25.42 | 14300 |
| 2026-03-06 | 25.48 | $25.40 | 13935 |
| 2026-03-05 | 25.49 | $25.45 | 8618 |
| 2026-03-04 | 25.50 | $25.45 | 11618 |
| 2026-03-03 | 25.50 | $25.50 | 17936 |
| 2026-03-02 | 25.49 | $25.50 | 17400 |
| 2026-02-27 | 25.49 | $25.40 | 122100 |
| 2026-02-26 | 25.50 | $25.46 | 11912 |
| 2026-02-25 | 25.50 | $25.46 | 10700 |
| 2026-02-24 | 25.50 | $25.47 | 14831 |
| 2026-02-23 | 25.50 | $25.47 | 14035 |
| 2026-02-20 | 25.49 | $25.47 | 12600 |
| 2026-02-19 | 25.49 | $25.47 | 9943 |
| 2026-02-18 | 25.48 | $25.46 | 11623 |
| 2026-02-17 | 25.48 | $25.44 | 18700 |
| 2026-02-13 | 25.48 | $25.44 | 19300 |
| 2026-02-12 | 25.48 | $25.44 | 11600 |
| 2026-02-11 | 25.48 | $25.45 | 8800 |
| 2026-02-10 | 25.47 | $25.47 | 12912 |
| 2026-02-09 | 25.46 | $25.43 | 13100 |
| 2026-02-06 | 25.45 | $25.49 | 10025 |
| 2026-02-05 | 25.44 | $25.41 | 13500 |
| 2026-02-04 | 25.43 | $25.40 | 8131 |
| 2026-02-03 | 25.43 | $25.40 | 11200 |
| 2026-02-02 | 25.42 | $25.46 | 13921 |
| 2026-01-30 | 25.40 | $25.45 | 20300 |
| 2026-01-29 | 25.38 | $25.42 | 25202 |
| 2026-01-28 | 25.36 | $25.41 | 49337 |
| 2026-01-27 | 25.34 | $25.39 | 11541 |
| 2026-01-26 | 25.32 | $25.42 | 10713 |
| 2026-01-23 | 25.28 | $25.40 | 17200 |
| 2026-01-22 | 25.25 | $25.27 | 24600 |
| 2026-01-21 | 25.24 | $25.32 | 18541 |
| 2026-01-20 | 25.22 | $25.30 | 21900 |
| 2026-01-16 | 25.20 | $25.27 | 14400 |
| 2026-01-15 | 25.18 | $25.15 | 13800 |
| 2026-01-14 | 25.18 | $25.31 | 8846 |
| 2026-01-13 | 25.15 | $25.30 | 7710 |
| 2026-01-12 | 25.11 | $25.29 | 16412 |
| 2026-01-09 | 25.07 | $25.12 | 9800 |
| 2026-01-08 | 25.06 | $25.11 | 10418 |
| 2026-01-07 | 25.05 | $25.16 | 14211 |
| 2026-01-06 | 25.03 | $25.16 | 19913 |
| 2026-01-05 | 25.01 | $25.27 | 42415 |
| 2026-01-02 | 24.96 | $25.17 | 27500 |
| 2025-12-31 | 24.92 | $24.91 | 60812 |
| 2025-12-30 | 24.94 | $24.94 | 32400 |
| 2025-12-29 | 24.95 | $24.90 | 18639 |
| 2025-12-26 | 24.96 | $24.89 | 16848 |
| 2025-12-24 | 24.99 | $24.90 | 13900 |
| 2025-12-23 | 25.02 | $24.88 | 32000 |
| 2025-12-22 | 25.05 | $24.96 | 24945 |
| 2025-12-19 | 25.08 | $24.96 | 68445 |
| 2025-12-18 | 25.11 | $25.00 | 25507 |
| 2025-12-17 | 25.13 | $24.97 | 31300 |
| 2025-12-16 | 25.17 | $24.96 | 30300 |
| 2025-12-15 | 25.22 | $25.30 | 21103 |
| 2025-12-12 | 25.20 | $25.26 | 29828 |
| 2025-12-11 | 25.18 | $25.30 | 20300 |
| 2025-12-10 | 25.16 | $25.17 | 15200 |
| 2025-12-09 | 25.16 | $25.25 | 22400 |
| 2025-12-08 | 25.14 | $25.20 | 22121 |
| 2025-12-05 | 25.13 | $25.13 | 35916 |
| 2025-12-04 | 25.13 | $25.12 | 34323 |
| 2025-12-03 | 25.14 | $25.14 | 13700 |
| 2025-12-02 | 25.14 | $25.14 | 13500 |
| 2025-12-01 | 25.14 | $25.15 | 15201 |
| 2025-11-28 | 25.15 | $25.11 | 38748 |
| 2025-11-26 | 25.16 | $25.11 | 22937 |
| 2025-11-25 | 25.17 | $25.13 | 20400 |
| 2025-11-24 | 25.18 | $25.11 | 18339 |
| 2025-11-21 | 25.19 | $25.09 | 18500 |
| 2025-11-20 | 25.22 | $25.13 | 18800 |
| 2025-11-19 | 25.23 | $25.29 | 12543 |
| 2025-11-18 | 25.22 | $25.28 | 7249 |
| 2025-11-17 | 25.21 | $25.22 | 10600 |
| 2025-11-14 | 25.20 | $25.13 | 16800 |
| 2025-11-13 | 25.22 | $25.16 | 10300 |
| 2025-11-12 | 25.23 | $25.22 | 6100 |
| 2025-11-11 | 25.23 | $25.24 | 14643 |
| 2025-11-10 | 25.23 | $25.28 | 8848 |
| 2025-11-07 | 25.22 | $25.22 | 9800 |
| 2025-11-06 | 25.22 | $25.27 | 11218 |
| 2025-11-05 | 25.21 | $25.26 | 16900 |
| 2025-11-04 | 25.20 | $25.26 | 38800 |
| 2025-11-03 | 25.18 | $25.11 | 17900 |
| 2025-10-31 | 25.20 | $25.16 | 30800 |
| 2025-10-30 | 25.21 | $25.10 | 9905 |
| 2025-10-29 | 25.23 | $25.30 | 7300 |
| 2025-10-28 | 25.21 | $25.22 | 6400 |
| 2025-10-27 | 25.21 | $25.24 | 15301 |
| 2025-10-24 | 25.20 | $25.29 | 11038 |
| 2025-10-23 | 25.18 | $25.24 | 19500 |
| 2025-10-22 | 25.17 | $25.34 | 20828 |
| 2025-10-21 | 25.14 | $25.29 | 11700 |
| 2025-10-20 | 25.11 | $25.31 | 12800 |
| 2025-10-17 | 25.07 | $25.14 | 8900 |
| 2025-10-16 | 25.07 | $25.11 | 26604 |
| 2025-10-15 | 25.07 | $25.15 | 23200 |
| 2025-10-14 | 25.06 | $25.04 | 22239 |
| 2025-10-13 | 25.07 | $25.15 | 18943 |
| 2025-10-10 | 25.06 | $25.05 | 9912 |
| 2025-10-09 | 25.08 | $25.11 | 18427 |
| 2025-10-08 | 25.08 | $25.10 | 8834 |
| 2025-10-07 | 25.08 | $25.10 | 33500 |
| 2025-10-06 | 25.09 | $25.18 | 15500 |
| 2025-10-03 | 25.08 | $25.07 | 37907 |
| 2025-10-02 | 25.09 | $25.19 | 12729 |
| 2025-10-01 | 25.09 | $25.16 | 27718 |
| 2025-09-30 | 25.08 | $24.92 | 126329 |
| 2025-09-29 | 25.13 | $25.10 | 23700 |
| 2025-09-26 | 25.15 | $25.09 | 14831 |
| 2025-09-25 | 25.17 | $25.12 | 17423 |
| 2025-09-24 | 25.19 | $25.14 | 19124 |
| 2025-09-23 | 25.21 | $25.13 | 38900 |
| 2025-09-22 | 25.24 | $25.09 | 10200 |
| 2025-09-19 | 25.28 | $25.12 | 30300 |
| 2025-09-18 | 25.32 | $25.18 | 18200 |
| 2025-09-17 | 25.36 | $25.10 | 16000 |
| 2025-09-16 | 25.42 | $25.03 | 56614 |
| 2025-09-15 | 25.50 | $25.54 | 16400 |
| 2025-09-12 | 25.48 | $25.55 | 14410 |
| 2025-09-11 | 25.47 | $25.41 | 25000 |
| 2025-09-10 | 25.48 | $25.42 | 10943 |
| 2025-09-09 | 25.49 | $25.39 | 11400 |
| 2025-09-08 | 25.50 | $25.39 | 13900 |
| 2025-09-05 | 25.52 | $25.46 | 14700 |
| 2025-09-04 | 25.53 | $25.34 | 33900 |
| 2025-09-03 | 25.56 | $25.35 | 34000 |
| 2025-09-02 | 25.59 | $25.34 | 25500 |
| 2025-08-29 | 25.64 | $25.36 | 93200 |
| 2025-08-28 | 25.68 | $25.53 | 7908 |
| 2025-08-27 | 25.70 | $25.62 | 10500 |
| 2025-08-26 | 25.69 | $25.75 | 18000 |
| 2025-08-25 | 25.66 | $25.64 | 9435 |
| 2025-08-22 | 25.65 | $25.72 | 13533 |
| 2025-08-21 | 25.61 | $25.63 | 5428 |
| 2025-08-20 | 25.59 | $25.68 | 8400 |
| 2025-08-19 | 25.55 | $25.60 | 14713 |
| 2025-08-18 | 25.53 | $25.53 | 8606 |
| 2025-08-15 | 25.51 | $25.50 | 7844 |
| 2025-08-14 | 25.49 | $25.49 | 7700 |
| 2025-08-13 | 25.48 | $25.47 | 14643 |
| 2025-08-12 | 25.46 | $25.39 | 15438 |
| 2025-08-11 | 25.46 | $25.35 | 15000 |
| 2025-08-08 | 25.46 | $25.40 | 6510 |
| 2025-08-07 | 25.46 | $25.42 | 18637 |
| 2025-08-06 | 25.45 | $25.38 | 8200 |
| 2025-08-05 | 25.44 | $25.55 | 12901 |
| 2025-08-04 | 25.40 | $25.58 | 34539 |
| 2025-08-01 | 25.34 | $25.49 | 30300 |
| 2025-07-31 | 25.29 | $25.58 | 63704 |
| 2025-07-30 | 25.22 | $25.47 | 15023 |
| 2025-07-29 | 25.15 | $25.37 | 18704 |
| 2025-07-28 | 25.10 | $25.27 | 15100 |
| 2025-07-25 | 25.05 | $25.20 | 6512 |
| 2025-07-24 | 25.01 | $25.17 | 25300 |
| 2025-07-23 | 24.98 | $25.04 | 33400 |
| 2025-07-22 | 24.96 | $25.03 | 26900 |
| 2025-07-21 | 24.95 | $25.10 | 21000 |
| 2025-07-18 | 24.91 | $25.06 | 8700 |
| 2025-07-17 | 24.88 | $25.12 | 19841 |
| 2025-07-16 | 24.84 | $24.90 | 29002 |
| 2025-07-15 | 24.83 | $24.94 | 20700 |
| 2025-07-14 | 24.81 | $24.95 | 23734 |
| 2025-07-11 | 24.79 | $25.00 | 12839 |
| 2025-07-10 | 24.75 | $24.97 | 34600 |
| 2025-07-09 | 24.72 | $25.02 | 49848 |
| 2025-07-08 | 24.67 | $24.93 | 24549 |
| 2025-07-07 | 24.63 | $24.71 | 30100 |
| 2025-07-03 | 24.63 | $24.75 | 9200 |
| 2025-07-02 | 24.63 | $24.76 | 36321 |
| 2025-07-01 | 24.62 | $24.67 | 49600 |
| 2025-06-30 | 24.64 | $24.55 | 262314 |
| 2025-06-27 | 24.68 | $24.67 | 12005 |
| 2025-06-26 | 24.70 | $24.63 | 20934 |
| 2025-06-25 | 24.74 | $24.63 | 29045 |
| 2025-06-24 | 24.79 | $24.78 | 20837 |
| 2025-06-23 | 24.81 | $24.67 | 34204 |
| 2025-06-20 | 24.86 | $24.55 | 173900 |
| 2025-06-18 | 24.94 | $24.67 | 45242 |
| 2025-06-17 | 25.02 | $24.67 | 33534 |
| 2025-06-16 | 25.10 | $24.70 | 44316 |
| 2025-06-13 | 25.19 | $24.80 | 49100 |
| 2025-06-12 | 25.28 | $25.29 | 25706 |
| 2025-06-11 | 25.28 | $25.21 | 18700 |
| 2025-06-10 | 25.29 | $25.20 | 11729 |
| 2025-06-09 | 25.31 | $25.22 | 19600 |
| 2025-06-06 | 25.33 | $25.19 | 17400 |
| 2025-06-05 | 25.36 | $25.15 | 23012 |
| 2025-06-04 | 25.40 | $25.29 | 12932 |
| 2025-06-03 | 25.41 | $25.20 | 20604 |
| 2025-06-02 | 25.45 | $25.36 | 15300 |
| 2025-05-30 | 25.46 | $25.44 | 64400 |
| 2025-05-29 | 25.45 | $25.42 | 13240 |
| 2025-05-28 | 25.44 | $25.28 | 14911 |
| 2025-05-27 | 25.47 | $25.46 | 7500 |
| 2025-05-23 | 25.46 | $25.40 | 6428 |
| 2025-05-22 | 25.45 | $25.37 | 8418 |
| 2025-05-21 | 25.46 | $25.62 | 9848 |
| 2025-05-20 | 25.41 | $25.46 | 14300 |
| 2025-05-19 | 25.38 | $25.52 | 10800 |
| 2025-05-16 | 25.34 | $25.40 | 8900 |
| 2025-05-15 | 25.32 | $25.48 | 10600 |
| 2025-05-14 | 25.28 | $25.36 | 8410 |
| 2025-05-13 | 25.25 | $25.38 | 6200 |
| 2025-05-12 | 25.21 | $25.29 | 9134 |
| 2025-05-09 | 25.19 | $25.13 | 12200 |
| 2025-05-08 | 25.20 | $25.25 | 9200 |
| 2025-05-07 | 25.18 | $25.29 | 8300 |
| 2025-05-06 | 25.15 | $25.26 | 5800 |
| 2025-05-05 | 25.13 | $25.30 | 10513 |
| 2025-05-02 | 25.09 | $25.21 | 5700 |
| 2025-05-01 | 25.06 | $25.25 | 24302 |
| 2025-04-30 | 25.02 | $25.25 | 17636 |
| 2025-04-29 | 24.97 | $25.20 | 19300 |
| 2025-04-28 | 24.93 | $25.17 | 6906 |
| 2025-04-25 | 24.89 | $25.20 | 31500 |
| 2025-04-24 | 24.83 | $25.05 | 11600 |
| 2025-04-23 | 24.80 | $25.02 | 19323 |
| 2025-04-22 | 24.77 | $25.02 | 34200 |
| 2025-04-21 | 24.73 | $24.86 | 24400 |
| 2025-04-17 | 24.73 | $24.95 | 31700 |
| 2025-04-16 | 24.70 | $24.87 | 26229 |
| 2025-04-15 | 24.69 | $24.73 | 24100 |
| 2025-04-14 | 24.71 | $24.79 | 21300 |
| 2025-04-11 | 24.72 | $24.62 | 28400 |
| 2025-04-10 | 24.77 | $24.59 | 30729 |
| 2025-04-09 | 24.83 | $24.69 | 38116 |
| 2025-04-08 | 24.89 | $24.63 | 32100 |
| 2025-04-07 | 24.97 | $24.76 | 52700 |
| 2025-04-04 | 25.03 | $25.01 | 25000 |
| 2025-04-03 | 25.06 | $25.01 | 25247 |
| 2025-04-02 | 25.09 | $25.01 | 22902 |
| 2025-04-01 | 25.12 | $25.07 | 24223 |
| 2025-03-31 | 25.15 | $25.00 | 134600 |
| 2025-03-28 | 25.19 | $25.10 | 30818 |
| 2025-03-27 | 25.23 | $25.10 | 28738 |
| 2025-03-26 | 25.27 | $25.13 | 20148 |
| 2025-03-25 | 25.31 | $25.24 | 11300 |
| 2025-03-24 | 25.33 | $25.25 | 9226 |
| 2025-03-21 | 25.36 | $25.17 | 12019 |
| 2025-03-20 | 25.41 | $25.28 | 9129 |
| 2025-03-19 | 25.44 | $25.22 | 13128 |
| 2025-03-18 | 25.50 | $25.24 | 14211 |
| 2025-03-17 | 25.55 | $25.22 | 16400 |
| 2025-03-14 | 25.62 | $25.62 | 7201 |
| 2025-03-13 | 25.62 | $25.60 | 9737 |
| 2025-03-12 | 25.62 | $25.59 | 8300 |
| 2025-03-11 | 25.62 | $25.67 | 10000 |
| 2025-03-10 | 25.61 | $25.54 | 14010 |
| 2025-03-07 | 25.62 | $25.56 | 7919 |
| 2025-03-06 | 25.63 | $25.59 | 15000 |
| 2025-03-05 | 25.63 | $25.68 | 5132 |
| 2025-03-04 | 25.62 | $25.68 | 12100 |
| 2025-03-03 | 25.60 | $25.64 | 7804 |
| 2025-02-28 | 25.59 | $25.69 | 22512 |
| 2025-02-27 | 25.56 | $25.69 | 8318 |
| 2025-02-26 | 25.54 | $25.65 | 7900 |
| 2025-02-25 | 25.51 | $25.72 | 15400 |
| 2025-02-24 | 25.47 | $25.56 | 11300 |
| 2025-02-21 | 25.45 | $25.42 | 15145 |
| 2025-02-20 | 25.46 | $25.45 | 7442 |
| 2025-02-19 | 25.46 | $25.46 | 3800 |
| 2025-02-18 | 25.46 | $25.43 | 5206 |
| 2025-02-14 | 25.47 | $25.50 | 14321 |
| 2025-02-13 | 25.47 | $25.42 | 10016 |
| 2025-02-12 | 25.48 | $25.33 | 7900 |
| 2025-02-11 | 25.52 | $25.43 | 6818 |
| 2025-02-10 | 25.54 | $25.43 | 5600 |
| 2025-02-07 | 25.56 | $25.41 | 9700 |
| 2025-02-06 | 25.59 | $25.47 | 11500 |
| 2025-02-05 | 25.61 | $25.46 | 6800 |
| 2025-02-04 | 25.64 | $25.39 | 17205 |
| 2025-02-03 | 25.68 | $25.34 | 23400 |
| 2025-01-31 | 25.75 | $25.32 | 151047 |
| 2025-01-30 | 25.82 | $26.00 | 16100 |
| 2025-01-29 | 25.77 | $25.86 | 10130 |
| 2025-01-28 | 25.73 | $25.87 | 12300 |
| 2025-01-27 | 25.69 | $25.96 | 35100 |
| 2025-01-24 | 25.62 | $25.82 | 11600 |
| 2025-01-23 | 25.57 | $25.87 | 20828 |
| 2025-01-22 | 25.50 | $25.71 | 18600 |
| 2025-01-21 | 25.45 | $25.88 | 30022 |
| 2025-01-17 | 25.35 | $25.47 | 10300 |
| 2025-01-16 | 25.33 | $25.60 | 23200 |
| 2025-01-15 | 25.28 | $25.30 | 14000 |
| 2025-01-14 | 25.28 | $25.14 | 9147 |
| 2025-01-13 | 25.32 | $25.12 | 19300 |
| 2025-01-10 | 25.37 | $25.25 | 28400 |
| 2025-01-08 | 25.39 | $25.43 | 16000 |
| 2025-01-07 | 25.39 | $25.44 | 11600 |
| 2025-01-06 | 25.38 | $25.72 | 13600 |
| 2025-01-03 | 25.31 | $25.75 | 13110 |
| 2025-01-02 | 25.22 | $25.50 | 23646 |
| 2024-12-31 | 25.18 | $25.26 | 107400 |
| 2024-12-30 | 25.17 | $25.29 | 41100 |
| 2024-12-27 | 25.17 | $25.02 | 23900 |
| 2024-12-26 | 25.21 | $25.15 | 12745 |
| 2024-12-24 | 25.24 | $25.16 | 14200 |
| 2024-12-23 | 25.27 | $25.31 | 30600 |
| 2024-12-20 | 25.28 | $25.37 | 31100 |
| 2024-12-19 | 25.28 | $25.23 | 45805 |
| 2024-12-18 | 25.30 | $25.14 | 38001 |
| 2024-12-17 | 25.35 | $25.15 | 24800 |
| 2024-12-16 | 25.40 | $25.36 | 24713 |
| 2024-12-13 | 25.42 | $25.39 | 20518 |
| 2024-12-12 | 25.44 | $25.43 | 15800 |
| 2024-12-11 | 25.45 | $25.47 | 20300 |
| 2024-12-10 | 25.46 | $25.51 | 13000 |
| 2024-12-09 | 25.46 | $25.55 | 11344 |
| 2024-12-06 | 25.45 | $25.57 | 27402 |
| 2024-12-05 | 25.44 | $25.50 | 16500 |
| 2024-12-04 | 25.44 | $25.51 | 10942 |
| 2024-12-03 | 25.43 | $25.46 | 16900 |
| 2024-12-02 | 25.44 | $25.46 | 17640 |
| 2024-11-29 | 25.45 | $25.35 | 157138 |
| 2024-11-27 | 25.49 | $25.41 | 13600 |
| 2024-11-26 | 25.52 | $25.38 | 43300 |
| 2024-11-25 | 25.56 | $25.47 | 35100 |
| 2024-11-22 | 25.59 | $25.59 | 18100 |
| 2024-11-21 | 25.60 | $25.61 | 10700 |
| 2024-11-20 | 25.61 | $25.46 | 8200 |
| 2024-11-19 | 25.66 | $25.43 | 21600 |
| 2024-11-18 | 25.71 | $25.50 | 13734 |
| 2024-11-15 | 25.76 | $25.56 | 9312 |
| 2024-11-14 | 25.81 | $25.69 | 12700 |
| 2024-11-13 | 25.83 | $25.69 | 13600 |
| 2024-11-12 | 25.86 | $25.64 | 6900 |
| 2024-11-11 | 25.91 | $25.89 | 8000 |
| 2024-11-08 | 25.91 | $25.98 | 7529 |
| 2024-11-07 | 25.89 | $25.81 | 7800 |
| 2024-11-06 | 25.90 | $25.85 | 17500 |
| 2024-11-05 | 25.91 | $26.04 | 9622 |
| 2024-11-04 | 25.88 | $26.15 | 22409 |
| 2024-11-01 | 25.81 | $26.16 | 24300 |
| 2024-10-31 | 25.74 | $25.88 | 33716 |
| 2024-10-30 | 25.72 | $25.83 | 8000 |
| 2024-10-29 | 25.70 | $25.80 | 13300 |
| 2024-10-28 | 25.68 | $25.62 | 8400 |
| 2024-10-25 | 25.70 | $25.62 | 8828 |
| 2024-10-24 | 25.72 | $25.69 | 9826 |
| 2024-10-23 | 25.74 | $25.63 | 8706 |
| 2024-10-22 | 25.76 | $25.65 | 12628 |
| 2024-10-21 | 25.79 | $25.59 | 11100 |
| 2024-10-18 | 25.84 | $25.79 | 14200 |
| 2024-10-17 | 25.85 | $25.81 | 15100 |
| 2024-10-16 | 25.86 | $25.97 | 9131 |
| 2024-10-15 | 25.83 | $25.94 | 11529 |
| 2024-10-14 | 25.81 | $25.96 | 10447 |
| 2024-10-11 | 25.78 | $25.82 | 8300 |
| 2024-10-10 | 25.78 | $25.67 | 4600 |
| 2024-10-09 | 25.80 | $25.65 | 9700 |
| 2024-10-08 | 25.84 | $25.65 | 6900 |
| 2024-10-07 | 25.88 | $25.54 | 15524 |
| 2024-10-04 | 25.95 | $25.61 | 10843 |
| 2024-10-03 | 26.02 | $25.72 | 12042 |
| 2024-10-02 | 26.07 | $25.81 | 13808 |
| 2024-10-01 | 26.11 | $25.86 | 17000 |
| 2024-09-30 | 26.15 | $25.82 | 122600 |
| 2024-09-27 | 26.21 | $26.27 | 30738 |
| 2024-09-26 | 26.17 | $26.25 | 48906 |
| 2024-09-25 | 26.13 | $25.98 | 9546 |
| 2024-09-24 | 26.15 | $26.31 | 12000 |
| 2024-09-23 | 26.09 | $26.22 | 19638 |
| 2024-09-20 | 26.04 | $26.25 | 38000 |
| 2024-09-19 | 25.98 | $26.10 | 17219 |
| 2024-09-18 | 25.94 | $26.01 | 8300 |
| 2024-09-17 | 25.91 | $25.83 | 13900 |
| 2024-09-16 | 25.92 | $25.92 | 16200 |
| 2024-09-13 | 25.90 | $26.20 | 17424 |
| 2024-09-12 | 25.83 | $26.02 | 9800 |
| 2024-09-11 | 25.78 | $25.97 | 11500 |
| 2024-09-10 | 25.73 | $25.81 | 29500 |
| 2024-09-09 | 25.70 | $25.84 | 9835 |
| 2024-09-06 | 25.67 | $25.69 | 11000 |
| 2024-09-05 | 25.66 | $25.72 | 7100 |
| 2024-09-04 | 25.64 | $25.79 | 9432 |
| 2024-09-03 | 25.60 | $25.68 | 9400 |
| 2024-08-30 | 25.59 | $25.61 | 30200 |
| 2024-08-29 | 25.58 | $25.72 | 24200 |
| 2024-08-28 | 25.55 | $25.63 | 9623 |
| 2024-08-27 | 25.54 | $25.72 | 5000 |
| 2024-08-26 | 25.50 | $25.64 | 7425 |
| 2024-08-23 | 25.47 | $25.61 | 13510 |
| 2024-08-22 | 25.45 | $25.69 | 15407 |
| 2024-08-21 | 25.40 | $25.63 | 21800 |
| 2024-08-20 | 25.37 | $25.47 | 6344 |
| 2024-08-19 | 25.36 | $25.43 | 14100 |
| 2024-08-16 | 25.35 | $25.40 | 10505 |
| 2024-08-15 | 25.36 | $25.35 | 11000 |
| 2024-08-14 | 25.37 | $25.44 | 10100 |
| 2024-08-13 | 25.37 | $25.47 | 6800 |
| 2024-08-12 | 25.37 | $25.35 | 10302 |
| 2024-08-09 | 25.39 | $25.38 | 5100 |
| 2024-08-08 | 25.41 | $25.39 | 10100 |
| 2024-08-07 | 25.43 | $25.31 | 11546 |
| 2024-08-06 | 25.47 | $25.28 | 26949 |
| 2024-08-05 | 25.52 | $25.28 | 34400 |
| 2024-08-02 | 25.58 | $25.45 | 23113 |
| 2024-08-01 | 25.62 | $25.44 | 30729 |
| 2024-07-31 | 25.67 | $25.34 | 173132 |
| 2024-07-30 | 25.75 | $25.81 | 10410 |
| 2024-07-29 | 25.73 | $25.69 | 12100 |
| 2024-07-26 | 25.75 | $25.70 | 9743 |
| 2024-07-25 | 25.76 | $25.63 | 16138 |
| 2024-07-24 | 25.79 | $25.70 | 14900 |
| 2024-07-23 | 25.81 | $25.90 | 5200 |
| 2024-07-22 | 25.79 | $25.92 | 4508 |
| 2024-07-19 | 25.76 | $25.85 | 11702 |
| 2024-07-18 | 25.74 | $25.82 | 5800 |
| 2024-07-17 | 25.73 | $25.95 | 8600 |
| 2024-07-16 | 25.69 | $25.75 | 13500 |
| 2024-07-15 | 25.68 | $25.78 | 24038 |
| 2024-07-12 | 25.67 | $25.74 | 6300 |
| 2024-07-11 | 25.66 | $25.73 | 6200 |
| 2024-07-10 | 25.66 | $25.62 | 4734 |
| 2024-07-09 | 25.68 | $25.70 | 11207 |
| 2024-07-08 | 25.68 | $25.66 | 4401 |
| 2024-07-05 | 25.70 | $25.74 | 6600 |
| 2024-07-03 | 25.70 | $25.71 | 19300 |
| 2024-07-02 | 25.70 | $25.77 | 12135 |
| 2024-07-01 | 25.70 | $25.68 | 12000 |
| 2024-06-28 | 25.72 | $25.75 | 28700 |
| 2024-06-27 | 25.72 | $25.66 | 7000 |
| 2024-06-26 | 25.74 | $25.57 | 32900 |
| 2024-06-25 | 25.79 | $25.74 | 24008 |
| 2024-06-24 | 25.81 | $25.68 | 16135 |
| 2024-06-21 | 25.84 | $25.52 | 18500 |
| 2024-06-20 | 25.92 | $25.56 | 7700 |
| 2024-06-18 | 25.99 | $25.61 | 16519 |
| 2024-06-17 | 26.07 | $25.50 | 16900 |
| 2024-06-14 | 26.19 | $25.64 | 9100 |
| 2024-06-13 | 26.29 | $25.75 | 17126 |
| 2024-06-12 | 26.39 | $26.21 | 27100 |
| 2024-06-11 | 26.40 | $26.44 | 46923 |
| 2024-06-10 | 26.37 | $26.53 | 13500 |
| 2024-06-07 | 26.31 | $26.55 | 27231 |
| 2024-06-06 | 26.23 | $26.57 | 9019 |
| 2024-06-05 | 26.14 | $26.46 | 22039 |
| 2024-06-04 | 26.06 | $26.47 | 27239 |
| 2024-06-03 | 25.96 | $26.53 | 39400 |
| 2024-05-31 | 25.83 | $26.43 | 181524 |
| 2024-05-30 | 25.70 | $25.55 | 7700 |
| 2024-05-29 | 25.73 | $25.52 | 14544 |
| 2024-05-28 | 25.78 | $25.63 | 11440 |
| 2024-05-24 | 25.81 | $25.56 | 6900 |
| 2024-05-23 | 25.86 | $25.59 | 13514 |
| 2024-05-22 | 25.92 | $25.71 | 10247 |
| 2024-05-21 | 25.95 | $25.79 | 25700 |
| 2024-05-20 | 25.98 | $25.95 | 6300 |
| 2024-05-17 | 25.97 | $25.91 | 10200 |
| 2024-05-16 | 25.97 | $26.05 | 13848 |
| 2024-05-15 | 25.94 | $26.05 | 21515 |
| 2024-05-14 | 25.90 | $26.01 | 27500 |
| 2024-05-13 | 25.87 | $25.86 | 12300 |
| 2024-05-10 | 25.86 | $25.76 | 16414 |
| 2024-05-09 | 25.88 | $25.92 | 7021 |
| 2024-05-08 | 25.86 | $25.89 | 14600 |
| 2024-05-07 | 25.84 | $26.14 | 16900 |
| 2024-05-06 | 25.77 | $26.19 | 13400 |
| 2024-05-03 | 25.67 | $26.13 | 9541 |
| 2024-05-02 | 25.57 | $26.08 | 17900 |
| 2024-05-01 | 25.47 | $26.14 | 26800 |
| 2024-04-30 | 25.34 | $25.99 | 127600 |
| 2024-04-29 | 25.21 | $25.68 | 17601 |
| 2024-04-26 | 25.14 | $25.24 | 20500 |
| 2024-04-25 | 25.15 | $25.23 | 13200 |
| 2024-04-24 | 25.16 | $25.30 | 25000 |
| 2024-04-23 | 25.16 | $25.30 | 17700 |
| 2024-04-22 | 25.16 | $25.21 | 24500 |
| 2024-04-19 | 25.19 | $25.20 | 10603 |
| 2024-04-18 | 25.22 | $25.15 | 17600 |
| 2024-04-17 | 25.27 | $25.30 | 8100 |
| 2024-04-16 | 25.30 | $25.11 | 16938 |
| 2024-04-15 | 25.37 | $25.09 | 15638 |
| 2024-04-12 | 25.46 | $25.23 | 12600 |
| 2024-04-11 | 25.54 | $25.32 | 17619 |
| 2024-04-10 | 25.61 | $25.26 | 23700 |
| 2024-04-09 | 25.70 | $25.37 | 18400 |
| 2024-04-08 | 25.80 | $25.41 | 25224 |
| 2024-04-05 | 25.89 | $25.48 | 23228 |
| 2024-04-04 | 25.99 | $25.58 | 13738 |
| 2024-04-03 | 26.09 | $25.56 | 17800 |
| 2024-04-02 | 26.20 | $25.61 | 23000 |
| 2024-04-01 | 26.32 | $25.88 | 38300 |
| 2024-03-28 | 26.40 | $26.20 | 187100 |
| 2024-03-27 | 26.43 | $26.06 | 55300 |
| 2024-03-26 | 26.49 | $26.10 | 48300 |
| 2024-03-25 | 26.56 | $26.29 | 28600 |
| 2024-03-22 | 26.59 | $26.67 | 12241 |
| 2024-03-21 | 26.54 | $26.59 | 33512 |
| 2024-03-20 | 26.50 | $26.90 | 24910 |
| 2024-03-19 | 26.40 | $26.66 | 31200 |
| 2024-03-18 | 26.32 | $26.22 | 12100 |
| 2024-03-15 | 26.32 | $26.08 | 27200 |
| 2024-03-14 | 26.35 | $26.09 | 26200 |
| 2024-03-13 | 26.38 | $26.43 | 12306 |
| 2024-03-12 | 26.34 | $26.35 | 21100 |
| 2024-03-11 | 26.32 | $26.36 | 14323 |
| 2024-03-08 | 26.28 | $26.32 | 13734 |
| 2024-03-07 | 26.25 | $26.32 | 16500 |
| 2024-03-06 | 26.21 | $26.32 | 16647 |
| 2024-03-05 | 26.16 | $26.20 | 14600 |
| 2024-03-04 | 26.13 | $26.03 | 10500 |
| 2024-03-01 | 26.13 | $26.26 | 8007 |
| 2024-02-29 | 26.08 | $26.39 | 36001 |
| 2024-02-28 | 25.99 | $26.16 | 8300 |
| 2024-02-27 | 25.94 | $26.13 | 9203 |
| 2024-02-26 | 25.88 | $26.04 | 7200 |
| 2024-02-23 | 25.84 | $26.00 | 10430 |
| 2024-02-22 | 25.79 | $25.78 | 10500 |
| 2024-02-21 | 25.78 | $25.66 | 7500 |
| 2024-02-20 | 25.80 | $25.62 | 8824 |
| 2024-02-16 | 25.82 | $25.72 | 12100 |
| 2024-02-15 | 25.83 | $25.75 | 9200 |
| 2024-02-14 | 25.83 | $25.85 | 7513 |
| 2024-02-13 | 25.81 | $25.93 | 8300 |
| 2024-02-12 | 25.77 | $26.00 | 20700 |
| 2024-02-09 | 25.71 | $25.89 | 13800 |
| 2024-02-08 | 25.66 | $25.79 | 15732 |
| 2024-02-07 | 25.62 | $25.48 | 16442 |
| 2024-02-06 | 25.64 | $25.53 | 12600 |
| 2024-02-05 | 25.65 | $25.49 | 23928 |
| 2024-02-02 | 25.68 | $25.63 | 12424 |
| 2024-02-01 | 25.67 | $25.61 | 25821 |
| 2024-01-31 | 25.67 | $25.55 | 18300 |
| 2024-01-30 | 25.68 | $25.76 | 17931 |
| 2024-01-29 | 25.65 | $25.95 | 32800 |
| 2024-01-26 | 25.58 | $25.93 | 27031 |
| 2024-01-25 | 25.49 | $25.72 | 28500 |
| 2024-01-24 | 25.43 | $25.63 | 9800 |
| 2024-01-23 | 25.39 | $25.59 | 12141 |
| 2024-01-22 | 25.34 | $25.58 | 17832 |
| 2024-01-19 | 25.29 | $25.44 | 29300 |
| 2024-01-18 | 25.26 | $25.35 | 30500 |
| 2024-01-17 | 25.24 | $25.24 | 50500 |
| 2024-01-16 | 25.25 | $25.40 | 18108 |
| 2024-01-12 | 25.22 | $25.40 | 10140 |
| 2024-01-11 | 25.19 | $25.37 | 12829 |
| 2024-01-10 | 25.16 | $25.23 | 32800 |
| 2024-01-09 | 25.16 | $25.22 | 16000 |
| 2024-01-08 | 25.15 | $25.24 | 8609 |
| 2024-01-05 | 25.15 | $25.20 | 16247 |
| 2024-01-04 | 25.15 | $25.24 | 17134 |
| 2024-01-03 | 25.14 | $25.07 | 54500 |
| 2024-01-02 | 25.17 | $25.15 | 40000 |
| 2023-12-29 | 25.19 | $24.97 | 58124 |
| 2023-12-28 | 25.25 | $25.07 | 32400 |
| 2023-12-27 | 25.30 | $25.07 | 57323 |
| 2023-12-26 | 25.36 | $25.01 | 50000 |
| 2023-12-22 | 25.44 | $25.07 | 31629 |
| 2023-12-21 | 25.52 | $25.05 | 32800 |
| 2023-12-20 | 25.62 | $25.19 | 34000 |
| 2023-12-19 | 25.70 | $25.16 | 50500 |
| 2023-12-18 | 25.80 | $25.55 | 168505 |
| 2023-12-15 | 25.84 | $25.49 | 18300 |
| 2023-12-14 | 25.89 | $25.72 | 31111 |
| 2023-12-13 | 25.90 | $25.50 | 28227 |
| 2023-12-12 | 25.96 | $25.85 | 10600 |
| 2023-12-11 | 25.95 | $25.84 | 19300 |
| 2023-12-08 | 25.95 | $25.95 | 16000 |
| 2023-12-07 | 25.91 | $25.88 | 35300 |
| 2023-12-06 | 25.89 | $25.93 | 17606 |
| 2023-12-05 | 25.84 | $25.97 | 41600 |
| 2023-12-04 | 25.78 | $26.00 | 92700 |
| 2023-12-01 | 25.70 | $26.00 | 38300 |
| 2023-11-30 | 25.61 | $26.05 | 71300 |
| 2023-11-29 | 25.49 | $25.72 | 20900 |
| 2023-11-28 | 25.42 | $25.71 | 13400 |
| 2023-11-27 | 25.35 | $25.52 | 25200 |
| 2023-11-24 | 25.29 | $25.40 | 4533 |
| 2023-11-22 | 25.26 | $25.33 | 15700 |
| 2023-11-21 | 25.23 | $25.39 | 11300 |
| 2023-11-20 | 25.18 | $25.23 | 16531 |
| 2023-11-17 | 25.16 | $25.15 | 12205 |
| 2023-11-16 | 25.16 | $25.12 | 11800 |
| 2023-11-15 | 25.16 | $25.27 | 20100 |
| 2023-11-14 | 25.12 | $25.50 | 16144 |
| 2023-11-13 | 25.03 | $25.25 | 15414 |
| 2023-11-10 | 24.98 | $25.09 | 6000 |
| 2023-11-09 | 24.96 | $25.15 | 6800 |
| 2023-11-08 | 24.92 | $25.20 | 13800 |
| 2023-11-07 | 24.86 | $25.17 | 21710 |
| 2023-11-06 | 24.80 | $25.02 | 8700 |
| 2023-11-03 | 24.76 | $25.18 | 15719 |
| 2023-11-02 | 24.68 | $24.94 | 25337 |
| 2023-11-01 | 24.64 | $24.85 | 18619 |
| 2023-10-31 | 24.62 | $24.73 | 55100 |
| 2023-10-30 | 24.62 | $24.65 | 17608 |
| 2023-10-27 | 24.63 | $24.68 | 17400 |
| 2023-10-26 | 24.64 | $24.79 | 11545 |
| 2023-10-25 | 24.63 | $24.70 | 21700 |
| 2023-10-24 | 24.64 | $24.66 | 19305 |
| 2023-10-23 | 24.66 | $24.70 | 15300 |
| 2023-10-20 | 24.68 | $24.85 | 11121 |
| 2023-10-19 | 24.66 | $24.62 | 12002 |
| 2023-10-18 | 24.70 | $24.60 | 24800 |
| 2023-10-17 | 24.75 | $24.75 | 33924 |
| 2023-10-16 | 24.77 | $24.60 | 13341 |
| 2023-10-13 | 24.83 | $24.59 | 29000 |
| 2023-10-12 | 24.91 | $24.85 | 15300 |
| 2023-10-11 | 24.94 | $24.88 | 19625 |
| 2023-10-10 | 24.98 | $24.85 | 11313 |
| 2023-10-09 | 25.02 | $24.85 | 15401 |
| 2023-10-06 | 25.08 | $24.62 | 26549 |
| 2023-10-05 | 25.19 | $24.85 | 22100 |
| 2023-10-04 | 25.27 | $25.05 | 26413 |
| 2023-10-03 | 25.33 | $25.13 | 29310 |
| 2023-10-02 | 25.37 | $25.34 | 16400 |
| 2023-09-29 | 25.38 | $25.50 | 50300 |
| 2023-09-28 | 25.36 | $25.53 | 12100 |
| 2023-09-27 | 25.33 | $25.25 | 13100 |
| 2023-09-26 | 25.35 | $25.31 | 11100 |
| 2023-09-25 | 25.36 | $25.11 | 14600 |
| 2023-09-22 | 25.42 | $25.14 | 13600 |
| 2023-09-21 | 25.48 | $25.02 | 21600 |
| 2023-09-20 | 25.58 | $25.43 | 11424 |
| 2023-09-19 | 25.60 | $25.52 | 11128 |
| 2023-09-18 | 25.61 | $25.46 | 16100 |
| 2023-09-15 | 25.63 | $25.55 | 15001 |
| 2023-09-14 | 25.64 | $25.70 | 14700 |
| 2023-09-13 | 25.62 | $25.75 | 4900 |
| 2023-09-12 | 25.58 | $25.87 | 12300 |
| 2023-09-11 | 25.50 | $25.49 | 11800 |
| 2023-09-08 | 25.50 | $25.52 | 10500 |
| 2023-09-07 | 25.49 | $25.41 | 18700 |
| 2023-09-06 | 25.50 | $25.44 | 5707 |
| 2023-09-05 | 25.50 | $25.60 | 8448 |
| 2023-09-01 | 25.48 | $25.64 | 6324 |
| 2023-08-31 | 25.43 | $25.78 | 123200 |
| 2023-08-30 | 25.36 | $25.35 | 13400 |
| 2023-08-29 | 25.36 | $25.30 | 9400 |
| 2023-08-28 | 25.37 | $25.30 | 11945 |
| 2023-08-25 | 25.38 | $25.36 | 10400 |
| 2023-08-24 | 25.38 | $25.34 | 6400 |
| 2023-08-23 | 25.38 | $25.35 | 6432 |
| 2023-08-22 | 25.39 | $25.37 | 13400 |
| 2023-08-21 | 25.39 | $25.39 | 10525 |
| 2023-08-18 | 25.38 | $25.36 | 9527 |
| 2023-08-17 | 25.38 | $25.39 | 7519 |
| 2023-08-16 | 25.38 | $25.34 | 13500 |
| 2023-08-15 | 25.38 | $25.40 | 14303 |
| 2023-08-14 | 25.37 | $25.37 | 6210 |
| 2023-08-11 | 25.37 | $25.37 | 8200 |
| 2023-08-10 | 25.36 | $25.39 | 7630 |
| 2023-08-09 | 25.35 | $25.40 | 11846 |
| 2023-08-08 | 25.34 | $25.41 | 11431 |
| 2023-08-07 | 25.32 | $25.29 | 6900 |
| 2023-08-04 | 25.33 | $25.26 | 10330 |
| 2023-08-03 | 25.34 | $25.22 | 4200 |
| 2023-08-02 | 25.36 | $25.17 | 9011 |
| 2023-08-01 | 25.39 | $25.29 | 7700 |
| 2023-07-31 | 25.41 | $25.35 | 28900 |
| 2023-07-28 | 25.41 | $25.35 | 32000 |
| 2023-07-27 | 25.41 | $25.34 | 10417 |
| 2023-07-26 | 25.42 | $25.55 | 9422 |
| 2023-07-25 | 25.38 | $25.43 | 14310 |
| 2023-07-24 | 25.36 | $25.38 | 14600 |
| 2023-07-21 | 25.35 | $25.30 | 14200 |
| 2023-07-20 | 25.35 | $25.30 | 9230 |
| 2023-07-19 | 25.36 | $25.26 | 12200 |
| 2023-07-18 | 25.37 | $25.35 | 11000 |
| 2023-07-17 | 25.36 | $25.35 | 12300 |
| 2023-07-14 | 25.35 | $25.34 | 22900 |
| 2023-07-13 | 25.34 | $25.35 | 17621 |
| 2023-07-12 | 25.33 | $25.40 | 9646 |
| 2023-07-11 | 25.30 | $25.44 | 13502 |
| 2023-07-10 | 25.27 | $25.37 | 35000 |
| 2023-07-07 | 25.24 | $25.29 | 8400 |
| 2023-07-06 | 25.22 | $25.21 | 14000 |
| 2023-07-05 | 25.21 | $25.29 | 18300 |
| 2023-07-03 | 25.19 | $25.35 | 8300 |
| 2023-06-30 | 25.15 | $25.33 | 80800 |
| 2023-06-29 | 25.10 | $25.24 | 6736 |
| 2023-06-28 | 25.07 | $25.07 | 24400 |
| 2023-06-27 | 25.07 | $24.95 | 11200 |
| 2023-06-26 | 25.10 | $24.96 | 23838 |
| 2023-06-23 | 25.13 | $25.01 | 16700 |
| 2023-06-22 | 25.15 | $25.00 | 15725 |
| 2023-06-21 | 25.17 | $25.05 | 21300 |
| 2023-06-20 | 25.19 | $25.00 | 33200 |
| 2023-06-16 | 25.22 | $25.16 | 154900 |
| 2023-06-15 | 25.23 | $25.18 | 38728 |
| 2023-06-14 | 25.23 | $25.21 | 31700 |
| 2023-06-13 | 25.22 | $25.27 | 34400 |
| 2023-06-12 | 25.20 | $25.28 | 17000 |
| 2023-06-09 | 25.17 | $25.27 | 6323 |
| 2023-06-08 | 25.14 | $25.20 | 4443 |
| 2023-06-07 | 25.12 | $25.19 | 20000 |
| 2023-06-06 | 25.09 | $25.24 | 11926 |
| 2023-06-05 | 25.06 | $25.09 | 14225 |
| 2023-06-02 | 25.04 | $25.12 | 22911 |
| 2023-06-01 | 25.02 | $25.11 | 11607 |
| 2023-05-31 | 25.00 | $25.10 | 118740 |
| 2023-05-30 | 24.97 | $25.10 | 17600 |
| 2023-05-26 | 24.94 | $25.12 | 8300 |
| 2023-05-25 | 24.90 | $25.01 | 8200 |
| 2023-05-24 | 24.88 | $25.05 | 12808 |
| 2023-05-23 | 24.85 | $25.05 | 14000 |
| 2023-05-22 | 24.81 | $24.93 | 36200 |
| 2023-05-19 | 24.79 | $25.02 | 11430 |
| 2023-05-18 | 24.76 | $25.02 | 22600 |
| 2023-05-17 | 24.71 | $24.89 | 18636 |
| 2023-05-16 | 24.68 | $24.66 | 25422 |
| 2023-05-15 | 24.70 | $24.75 | 21000 |
| 2023-05-12 | 24.71 | $24.65 | 23500 |
| 2023-05-11 | 24.74 | $24.70 | 34332 |
| 2023-05-10 | 24.76 | $24.78 | 33100 |
| 2023-05-09 | 24.77 | $24.92 | 36700 |
| 2023-05-08 | 24.75 | $24.75 | 32430 |
| 2023-05-05 | 24.77 | $24.65 | 18500 |
| 2023-05-04 | 24.81 | $24.53 | 28600 |
| 2023-05-03 | 24.88 | $24.48 | 47424 |
| 2023-05-02 | 24.98 | $24.61 | 59847 |
| 2023-05-01 | 25.07 | $24.72 | 57029 |
| 2023-04-28 | 25.14 | $24.80 | 274600 |
| 2023-04-27 | 25.21 | $25.20 | 19800 |
| 2023-04-26 | 25.21 | $25.20 | 20527 |
| 2023-04-25 | 25.21 | $25.11 | 15904 |
| 2023-04-24 | 25.23 | $25.30 | 15700 |
| 2023-04-21 | 25.20 | $25.25 | 19717 |
| 2023-04-20 | 25.19 | $25.17 | 21620 |
| 2023-04-19 | 25.19 | $25.29 | 17843 |
| 2023-04-18 | 25.16 | $25.32 | 8413 |
| 2023-04-17 | 25.12 | $25.32 | 8500 |
| 2023-04-14 | 25.08 | $25.23 | 12500 |
| 2023-04-13 | 25.05 | $25.15 | 16400 |
| 2023-04-12 | 25.03 | $25.25 | 11420 |
| 2023-04-11 | 24.99 | $25.24 | 23335 |
| 2023-04-10 | 24.94 | $25.20 | 13400 |
| 2023-04-06 | 24.89 | $25.03 | 10430 |
| 2023-04-05 | 24.87 | $25.06 | 12028 |
| 2023-04-04 | 24.85 | $25.17 | 11900 |
| 2023-04-03 | 24.80 | $25.31 | 14224 |
| 2023-03-31 | 24.71 | $25.07 | 104300 |
| 2023-03-30 | 24.65 | $24.51 | 43303 |
| 2023-03-29 | 24.71 | $24.53 | 45926 |
| 2023-03-28 | 24.77 | $24.94 | 7230 |
| 2023-03-27 | 24.76 | $24.93 | 13400 |
| 2023-03-24 | 24.75 | $24.90 | 17000 |
| 2023-03-23 | 24.75 | $24.36 | 30500 |
| 2023-03-22 | 24.86 | $24.75 | 5606 |
| 2023-03-21 | 24.91 | $24.62 | 17225 |
| 2023-03-20 | 25.00 | $24.42 | 27300 |
| 2023-03-17 | 25.14 | $24.65 | 27130 |
| 2023-03-16 | 25.26 | $24.59 | 43237 |
| 2023-03-15 | 25.41 | $25.10 | 45000 |
| 2023-03-14 | 25.48 | $25.46 | 22000 |
| 2023-03-13 | 25.48 | $25.10 | 28636 |
| 2023-03-10 | 25.56 | $25.49 | 17334 |
| 2023-03-09 | 25.57 | $25.41 | 18300 |
| 2023-03-08 | 25.59 | $25.60 | 10507 |
| 2023-03-07 | 25.58 | $25.53 | 20500 |
| 2023-03-06 | 25.58 | $25.52 | 26500 |
| 2023-03-03 | 25.59 | $25.63 | 11501 |
| 2023-03-02 | 25.57 | $25.53 | 7100 |
| 2023-03-01 | 25.57 | $25.41 | 17400 |
| 2023-02-28 | 25.59 | $25.70 | 79200 |
| 2023-02-27 | 25.56 | $25.50 | 28200 |
| 2023-02-24 | 25.56 | $25.40 | 11123 |
| 2023-02-23 | 25.58 | $25.45 | 14640 |
| 2023-02-22 | 25.59 | $25.48 | 11729 |
| 2023-02-21 | 25.60 | $25.30 | 15600 |
| 2023-02-17 | 25.65 | $25.50 | 9541 |
| 2023-02-16 | 25.66 | $25.56 | 9520 |
| 2023-02-15 | 25.66 | $25.74 | 6900 |
| 2023-02-14 | 25.63 | $25.72 | 9601 |
| 2023-02-13 | 25.59 | $25.69 | 15009 |
| 2023-02-10 | 25.54 | $25.41 | 12600 |
| 2023-02-09 | 25.55 | $25.36 | 10100 |
| 2023-02-08 | 25.57 | $25.36 | 13200 |
| 2023-02-07 | 25.60 | $25.59 | 18700 |
| 2023-02-06 | 25.57 | $25.56 | 10424 |
| 2023-02-03 | 25.55 | $25.67 | 8040 |
| 2023-02-02 | 25.50 | $25.72 | 18000 |
| 2023-02-01 | 25.43 | $25.53 | 10700 |
| 2023-01-31 | 25.39 | $25.56 | 29100 |
| 2023-01-30 | 25.33 | $25.65 | 50500 |
| 2023-01-27 | 25.25 | $25.28 | 23508 |
| 2023-01-26 | 25.23 | $25.30 | 16400 |
| 2023-01-25 | 25.20 | $25.43 | 25242 |
| 2023-01-24 | 25.13 | $25.46 | 34200 |
| 2023-01-23 | 25.05 | $25.52 | 61806 |
| 2023-01-20 | 24.95 | $25.08 | 97701 |
| 2023-01-19 | 24.92 | $24.91 | 59800 |
| 2023-01-18 | 24.92 | $24.97 | 37800 |
| 2023-01-17 | 24.91 | $24.95 | 81845 |
| 2023-01-13 | 24.90 | $24.92 | 48730 |
| 2023-01-12 | 24.89 | $24.96 | 51300 |
| 2023-01-11 | 24.88 | $24.96 | 36400 |
| 2023-01-10 | 24.86 | $25.00 | 26400 |
| 2023-01-09 | 24.84 | $25.09 | 28300 |
| 2023-01-06 | 24.79 | $25.07 | 20900 |
| 2023-01-05 | 24.73 | $25.23 | 12500 |
| 2023-01-04 | 24.64 | $24.86 | 18718 |
| 2023-01-03 | 24.61 | $24.71 | 23621 |
| 2022-12-30 | 24.61 | $24.33 | 55200 |
| 2022-12-29 | 24.68 | $24.51 | 25507 |
| 2022-12-28 | 24.73 | $24.57 | 42200 |
| 2022-12-27 | 24.78 | $24.57 | 21842 |
| 2022-12-23 | 24.84 | $24.65 | 29144 |
| 2022-12-22 | 24.89 | $24.76 | 29135 |
| 2022-12-21 | 24.92 | $25.05 | 30631 |
| 2022-12-20 | 24.90 | $24.60 | 37700 |
| 2022-12-19 | 24.97 | $24.77 | 32400 |
| 2022-12-16 | 25.02 | $24.65 | 24200 |
| 2022-12-15 | 25.10 | $24.85 | 29100 |
| 2022-12-14 | 25.15 | $25.35 | 37000 |
| 2022-12-13 | 25.11 | $25.30 | 27900 |
| 2022-12-12 | 25.06 | $25.10 | 61838 |
| 2022-12-09 | 25.05 | $25.02 | 18249 |
| 2022-12-08 | 25.06 | $25.00 | 26700 |
| 2022-12-07 | 25.07 | $25.07 | 23000 |
| 2022-12-06 | 25.07 | $24.99 | 24100 |
| 2022-12-05 | 25.09 | $25.01 | 25245 |
| 2022-12-02 | 25.10 | $25.06 | 39300 |
| 2022-12-01 | 25.11 | $25.13 | 24500 |
| 2022-11-30 | 25.10 | $25.05 | 46900 |
| 2022-11-29 | 25.11 | $24.96 | 227800 |
| 2022-11-28 | 25.14 | $25.13 | 48318 |
| 2022-11-25 | 25.13 | $25.38 | 15100 |
| 2022-11-23 | 25.08 | $25.08 | 25301 |
| 2022-11-22 | 25.07 | $25.12 | 25200 |
| 2022-11-21 | 25.06 | $24.98 | 27633 |
| 2022-11-18 | 25.07 | $25.10 | 21003 |
| 2022-11-17 | 25.06 | $25.15 | 30200 |
| 2022-11-16 | 25.04 | $24.95 | 17015 |
| 2022-11-15 | 25.06 | $25.08 | 30014 |
| 2022-11-14 | 25.05 | $25.01 | 24200 |
| 2022-11-11 | 25.06 | $25.30 | 15014 |
| 2022-11-10 | 25.00 | $25.63 | 25700 |
| 2022-11-09 | 24.87 | $24.98 | 47500 |
| 2022-11-08 | 24.85 | $25.13 | 34141 |
| 2022-11-07 | 24.80 | $24.92 | 48246 |
| 2022-11-04 | 24.79 | $24.93 | 47600 |
| 2022-11-03 | 24.77 | $24.75 | 254408 |
| 2022-11-02 | 24.79 | $25.02 | 22300 |
| 2022-11-01 | 24.75 | $24.95 | 33628 |
| 2022-10-31 | 24.73 | $25.05 | 37800 |
| 2022-10-28 | 24.68 | $24.84 | 12139 |
| 2022-10-27 | 24.67 | $24.76 | 27700 |
| 2022-10-26 | 24.67 | $24.94 | 29800 |
| 2022-10-25 | 24.64 | $24.89 | 35000 |
| 2022-10-24 | 24.61 | $24.70 | 33319 |
| 2022-10-21 | 24.62 | $24.31 | 73706 |
| 2022-10-20 | 24.72 | $24.56 | 17900 |
| 2022-10-19 | 24.78 | $24.85 | 35200 |
| 2022-10-18 | 24.79 | $24.99 | 22307 |
| 2022-10-17 | 24.78 | $24.91 | 38443 |
| 2022-10-14 | 24.78 | $24.83 | 33500 |
| 2022-10-13 | 24.80 | $25.10 | 34004 |
| 2022-10-12 | 24.77 | $24.77 | 12800 |
| 2022-10-11 | 24.80 | $24.60 | 27932 |
| 2022-10-10 | 24.88 | $24.85 | 43720 |
| 2022-10-07 | 24.92 | $25.05 | 20400 |
| 2022-10-06 | 24.92 | $24.96 | 37000 |
| 2022-10-05 | 24.95 | $25.02 | 31200 |
| 2022-10-04 | 24.96 | $25.20 | 34100 |
| 2022-10-03 | 24.95 | $25.03 | 64447 |
| 2022-09-30 | 24.97 | $24.86 | 203115 |
| 2022-09-29 | 25.03 | $24.73 | 35300 |
| 2022-09-28 | 25.13 | $24.79 | 31905 |
| 2022-09-27 | 25.23 | $25.03 | 129945 |
| 2022-09-26 | 25.30 | $24.88 | 27600 |
| 2022-09-23 | 25.42 | $25.00 | 33418 |
| 2022-09-22 | 25.53 | $25.13 | 37000 |
| 2022-09-21 | 25.63 | $25.40 | 15124 |
| 2022-09-20 | 25.70 | $25.43 | 11100 |
| 2022-09-19 | 25.76 | $25.37 | 27100 |
| 2022-09-16 | 25.85 | $25.30 | 22429 |
| 2022-09-15 | 25.98 | $25.81 | 48400 |
| 2022-09-14 | 26.01 | $25.97 | 26300 |
| 2022-09-13 | 26.01 | $26.32 | 9500 |
| 2022-09-12 | 25.94 | $26.35 | 11900 |
| 2022-09-09 | 25.85 | $26.06 | 19500 |
| 2022-09-08 | 25.81 | $26.02 | 10429 |
| 2022-09-07 | 25.77 | $25.90 | 13800 |
| 2022-09-06 | 25.75 | $25.98 | 247035 |
| 2022-09-02 | 25.71 | $25.82 | 8700 |
| 2022-09-01 | 25.70 | $25.75 | 13600 |
| 2022-08-31 | 25.71 | $25.87 | 35015 |
| 2022-08-30 | 25.69 | $25.57 | 7635 |
| 2022-08-29 | 25.72 | $25.74 | 17021 |
| 2022-08-26 | 25.74 | $25.80 | 9242 |
| 2022-08-25 | 25.74 | $25.75 | 8924 |
| 2022-08-24 | 25.75 | $25.50 | 12600 |
| 2022-08-23 | 25.81 | $25.52 | 16100 |
| 2022-08-22 | 25.89 | $25.44 | 14800 |
| 2022-08-19 | 25.99 | $25.45 | 11938 |
| 2022-08-18 | 26.11 | $25.59 | 15640 |
| 2022-08-17 | 26.22 | $25.84 | 32500 |
| 2022-08-16 | 26.29 | $26.29 | 19633 |
| 2022-08-15 | 26.27 | $26.30 | 30928 |
| 2022-08-12 | 26.26 | $26.19 | 22500 |
| 2022-08-11 | 26.26 | $26.20 | 6600 |
| 2022-08-10 | 26.26 | $26.15 | 35049 |
| 2022-08-09 | 26.27 | $26.07 | 9600 |
| 2022-08-08 | 26.30 | $26.30 | 22536 |
| 2022-08-05 | 26.28 | $26.40 | 9700 |
| 2022-08-04 | 26.24 | $26.30 | 25344 |
| 2022-08-03 | 26.21 | $26.28 | 23743 |
| 2022-08-02 | 26.18 | $26.40 | 26220 |
| 2022-08-01 | 26.12 | $26.30 | 18800 |
| 2022-07-29 | 26.07 | $26.48 | 83930 |
| 2022-07-28 | 25.97 | $26.10 | 17800 |
| 2022-07-27 | 25.94 | $25.80 | 10300 |
| 2022-07-26 | 25.97 | $25.90 | 27820 |
| 2022-07-25 | 25.98 | $26.17 | 12500 |
| 2022-07-22 | 25.93 | $26.08 | 24535 |
| 2022-07-21 | 25.90 | $26.00 | 14000 |
| 2022-07-20 | 25.87 | $26.00 | 25700 |
| 2022-07-19 | 25.85 | $25.97 | 29500 |
| 2022-07-18 | 25.82 | $25.83 | 20300 |
| 2022-07-15 | 25.82 | $25.90 | 27400 |
| 2022-07-14 | 25.81 | $25.82 | 18527 |
| 2022-07-13 | 25.81 | $25.64 | 20900 |
| 2022-07-12 | 25.85 | $25.80 | 14820 |
| 2022-07-11 | 25.86 | $25.85 | 8431 |
| 2022-07-08 | 25.86 | $25.85 | 10240 |
| 2022-07-07 | 25.86 | $25.85 | 46512 |
| 2022-07-06 | 25.87 | $25.85 | 21103 |
| 2022-07-05 | 25.87 | $25.84 | 35229 |
| 2022-07-01 | 25.88 | $25.85 | 23119 |
| 2022-06-30 | 25.88 | $25.85 | 105700 |
| 2022-06-29 | 25.89 | $25.83 | 29400 |
| 2022-06-28 | 25.90 | $25.85 | 74000 |
| 2022-06-27 | 25.91 | $25.85 | 52200 |
| 2022-06-24 | 25.92 | $25.95 | 27900 |
| 2022-06-23 | 25.91 | $25.91 | 27100 |
| 2022-06-22 | 25.91 | $25.88 | 19426 |
| 2022-06-21 | 25.91 | $25.88 | 84820 |
| 2022-06-17 | 25.92 | $25.72 | 51441 |
| 2022-06-16 | 25.96 | $25.81 | 54800 |
| 2022-06-15 | 25.98 | $26.55 | 83808 |
| 2022-06-14 | 25.86 | $25.79 | 43500 |
| 2022-06-13 | 25.87 | $25.61 | 34032 |
| 2022-06-10 | 25.92 | $25.77 | 57809 |
| 2022-06-09 | 25.95 | $25.99 | 34906 |
| 2022-06-08 | 25.93 | $25.90 | 8921 |
| 2022-06-07 | 25.94 | $26.06 | 10446 |
| 2022-06-06 | 25.90 | $25.97 | 16547 |
| 2022-06-03 | 25.89 | $25.78 | 14329 |
| 2022-06-02 | 25.90 | $25.80 | 30800 |
| 2022-06-01 | 25.92 | $26.16 | 11900 |
| 2022-05-31 | 25.86 | $26.25 | 85500 |
| 2022-05-27 | 25.78 | $26.62 | 22000 |
| 2022-05-26 | 25.60 | $26.44 | 31636 |
| 2022-05-25 | 25.44 | $25.93 | 16443 |
| 2022-05-24 | 25.35 | $25.64 | 14000 |
| 2022-05-23 | 25.32 | $25.59 | 20900 |
| 2022-05-20 | 25.29 | $25.68 | 10420 |
| 2022-05-19 | 25.24 | $25.67 | 24200 |
| 2022-05-18 | 25.18 | $25.48 | 54100 |
| 2022-05-17 | 25.16 | $25.21 | 23222 |
| 2022-05-16 | 25.19 | $25.01 | 81324 |
| 2022-05-13 | 25.28 | $24.39 | 81346 |
| 2022-05-12 | 25.51 | $25.20 | 63349 |
| 2022-05-11 | 25.60 | $25.40 | 18129 |
| 2022-05-10 | 25.67 | $25.25 | 30636 |
| 2022-05-09 | 25.79 | $25.40 | 22908 |
| 2022-05-06 | 25.89 | $25.85 | 34940 |
| 2022-05-05 | 25.92 | $25.98 | 17600 |
| 2022-05-04 | 25.92 | $25.86 | 11100 |
| 2022-05-03 | 25.95 | $25.84 | 28100 |
| 2022-05-02 | 26.00 | $26.25 | 10600 |
| 2022-04-29 | 25.96 | $26.45 | 60100 |
| 2022-04-28 | 25.87 | $26.62 | 27100 |
| 2022-04-27 | 25.74 | $25.50 | 16700 |
| 2022-04-26 | 25.82 | $25.86 | 59037 |
| 2022-04-25 | 25.84 | $25.76 | 31336 |
| 2022-04-22 | 25.89 | $25.77 | 8838 |
| 2022-04-21 | 25.94 | $25.70 | 21600 |
| 2022-04-20 | 26.02 | $25.93 | 10222 |
| 2022-04-19 | 26.07 | $26.08 | 18100 |
| 2022-04-18 | 26.09 | $25.90 | 8937 |
| 2022-04-14 | 26.16 | $25.99 | 22400 |
| 2022-04-13 | 26.21 | $26.00 | 41100 |
| 2022-04-12 | 26.28 | $26.00 | 14200 |
| 2022-04-11 | 26.35 | $26.13 | 19030 |
| 2022-04-08 | 26.42 | $26.16 | 15609 |
| 2022-04-07 | 26.48 | $26.50 | 10800 |
| 2022-04-06 | 26.49 | $26.40 | 38100 |
| 2022-04-05 | 26.51 | $26.49 | 8015 |
| 2022-04-04 | 26.53 | $26.75 | 7817 |
| 2022-04-01 | 26.49 | $26.76 | 4908 |
| 2022-03-31 | 26.45 | $26.50 | 69221 |
| 2022-03-30 | 26.45 | $26.42 | 28300 |
| 2022-03-29 | 26.47 | $26.43 | 15839 |
| 2022-03-28 | 26.49 | $26.32 | 35917 |
| 2022-03-25 | 26.54 | $26.23 | 31637 |
| 2022-03-24 | 26.62 | $26.61 | 10000 |
| 2022-03-23 | 26.63 | $26.62 | 8600 |
| 2022-03-22 | 26.64 | $26.82 | 19219 |
| 2022-03-21 | 26.61 | $26.99 | 6240 |
| 2022-03-18 | 26.54 | $26.79 | 22100 |
| 2022-03-17 | 26.50 | $26.62 | 20047 |
| 2022-03-16 | 26.49 | $26.08 | 34000 |
| 2022-03-15 | 26.59 | $26.16 | 14635 |
| 2022-03-14 | 26.70 | $26.25 | 22224 |
| 2022-03-11 | 26.80 | $26.75 | 10000 |
| 2022-03-10 | 26.82 | $26.79 | 9000 |
| 2022-03-09 | 26.83 | $26.71 | 5700 |
| 2022-03-08 | 26.86 | $26.75 | 14909 |
| 2022-03-07 | 26.88 | $26.46 | 15717 |
| 2022-03-04 | 26.97 | $26.97 | 16627 |
| 2022-03-03 | 26.97 | $27.22 | 16248 |
| 2022-03-02 | 26.92 | $27.35 | 18600 |
| 2022-03-01 | 26.82 | $27.06 | 32200 |
| 2022-02-28 | 26.78 | $27.13 | 21035 |
| 2022-02-25 | 26.71 | $27.33 | 10445 |
| 2022-02-24 | 26.59 | $27.09 | 20906 |
| 2022-02-23 | 26.50 | $27.00 | 19600 |
| 2022-02-22 | 26.42 | $26.79 | 27505 |
| 2022-02-18 | 26.37 | $26.85 | 22500 |
| 2022-02-17 | 26.30 | $26.67 | 17546 |
| 2022-02-16 | 26.26 | $26.42 | 27235 |
| 2022-02-15 | 26.27 | $26.33 | 19500 |
| 2022-02-14 | 26.30 | $26.27 | 24400 |
| 2022-02-11 | 26.35 | $26.03 | 19100 |
| 2022-02-10 | 26.46 | $26.39 | 36700 |
| 2022-02-09 | 26.52 | $26.33 | 40343 |
| 2022-02-08 | 26.60 | $26.07 | 39922 |
| 2022-02-07 | 26.75 | $26.24 | 14703 |
| 2022-02-04 | 26.89 | $26.27 | 18739 |
| 2022-02-03 | 27.04 | $26.72 | 14835 |
| 2022-02-02 | 27.13 | $27.09 | 24230 |
| 2022-02-01 | 27.15 | $27.34 | 9213 |
| 2022-01-31 | 27.13 | $27.35 | 87000 |
| 2022-01-28 | 27.10 | $26.73 | 22200 |
| 2022-01-27 | 27.19 | $26.60 | 22202 |
| 2022-01-26 | 27.33 | $27.01 | 17045 |
| 2022-01-25 | 27.41 | $27.25 | 11202 |
| 2022-01-24 | 27.45 | $27.53 | 23531 |
| 2022-01-21 | 27.44 | $27.39 | 19600 |
| 2022-01-20 | 27.45 | $27.34 | 12123 |
| 2022-01-19 | 27.48 | $27.35 | 18000 |
| 2022-01-18 | 27.51 | $27.61 | 34524 |
| 2022-01-14 | 27.49 | $27.60 | 6900 |
| 2022-01-13 | 27.47 | $27.65 | 126342 |
| 2022-01-12 | 27.44 | $27.68 | 7620 |
| 2022-01-11 | 27.39 | $27.61 | 30900 |
| 2022-01-10 | 27.36 | $27.60 | 22000 |
| 2022-01-07 | 27.31 | $27.34 | 20801 |
| 2022-01-06 | 27.32 | $27.44 | 14842 |
| 2022-01-05 | 27.31 | $27.21 | 8200 |
| 2022-01-04 | 27.35 | $27.41 | 6121 |
| 2022-01-03 | 27.35 | $27.58 | 13400 |
| 2021-12-31 | 27.31 | $27.48 | 56300 |
| 2021-12-30 | 27.30 | $27.39 | 8220 |
| 2021-12-29 | 27.29 | $27.22 | 10234 |
| 2021-12-28 | 27.33 | $27.29 | 13200 |
| 2021-12-27 | 27.36 | $27.31 | 10300 |
| 2021-12-23 | 27.39 | $27.51 | 20900 |
| 2021-12-22 | 27.38 | $27.50 | 194524 |
| 2021-12-21 | 27.37 | $27.42 | 121300 |
| 2021-12-20 | 27.38 | $27.21 | 45125 |
| 2021-12-17 | 27.44 | $27.07 | 12400 |
| 2021-12-16 | 27.54 | $27.28 | 20630 |
| 2021-12-15 | 27.61 | $27.36 | 15010 |
| 2021-12-14 | 27.68 | $27.43 | 22237 |
| 2021-12-13 | 27.74 | $27.68 | 24328 |
| 2021-12-10 | 27.76 | $27.61 | 22128 |
| 2021-12-09 | 27.80 | $27.53 | 24300 |
| 2021-12-08 | 27.86 | $27.70 | 28000 |
| 2021-12-07 | 27.89 | $27.85 | 32900 |
| 2021-12-06 | 27.90 | $27.66 | 29641 |
| 2021-12-03 | 27.95 | $28.00 | 6200 |
| 2021-12-02 | 27.93 | $28.08 | 11900 |
| 2021-12-01 | 27.90 | $27.90 | 13600 |
| 2021-11-30 | 27.90 | $27.66 | 31249 |
| 2021-11-29 | 27.95 | $28.20 | 10017 |
| 2021-11-26 | 27.89 | $27.99 | 6347 |
| 2021-11-24 | 27.87 | $28.06 | 13945 |
| 2021-11-23 | 27.83 | $28.05 | 10519 |
| 2021-11-22 | 27.79 | $27.78 | 15600 |
| 2021-11-19 | 27.80 | $27.74 | 12200 |
| 2021-11-18 | 27.81 | $27.65 | 13600 |
| 2021-11-17 | 27.85 | $27.88 | 17700 |
| 2021-11-16 | 27.85 | $27.80 | 13530 |
| 2021-11-15 | 27.86 | $27.77 | 5900 |
| 2021-11-12 | 27.88 | $27.76 | 11000 |
| 2021-11-11 | 27.91 | $27.74 | 19400 |
| 2021-11-10 | 27.94 | $27.82 | 13900 |
| 2021-11-09 | 27.96 | $28.01 | 9644 |
| 2021-11-08 | 27.95 | $28.05 | 8600 |
| 2021-11-05 | 27.93 | $28.03 | 15927 |
| 2021-11-04 | 27.90 | $28.00 | 22600 |
| 2021-11-03 | 27.88 | $28.00 | 13900 |
| 2021-11-02 | 27.86 | $27.86 | 16921 |
| 2021-11-01 | 27.86 | $27.91 | 16432 |
| 2021-10-29 | 27.85 | $27.86 | 20300 |
| 2021-10-28 | 27.85 | $27.94 | 160600 |
| 2021-10-27 | 27.83 | $28.00 | 33400 |
| 2021-10-26 | 27.80 | $28.00 | 11548 |
| 2021-10-25 | 27.76 | $27.95 | 6400 |
| 2021-10-22 | 27.73 | $27.83 | 5800 |
| 2021-10-21 | 27.72 | $27.98 | 8300 |
| 2021-10-20 | 27.68 | $27.93 | 20700 |
| 2021-10-19 | 27.64 | $27.99 | 14024 |
| 2021-10-18 | 27.58 | $27.81 | 17200 |
| 2021-10-15 | 27.55 | $27.83 | 7600 |
| 2021-10-14 | 27.52 | $27.80 | 14800 |
| 2021-10-13 | 27.48 | $27.65 | 34047 |
| 2021-10-12 | 27.48 | $27.58 | 19700 |
| 2021-10-11 | 27.49 | $27.56 | 6200 |
| 2021-10-08 | 27.50 | $27.38 | 8943 |
| 2021-10-07 | 27.56 | $27.37 | 7848 |
| 2021-10-06 | 27.63 | $27.43 | 11748 |
| 2021-10-05 | 27.71 | $27.42 | 14304 |
| 2021-10-04 | 27.79 | $27.44 | 18600 |
| 2021-10-01 | 27.89 | $27.94 | 13200 |
| 2021-09-30 | 27.90 | $28.07 | 40500 |
| 2021-09-29 | 27.89 | $28.02 | 11400 |
| 2021-09-28 | 27.88 | $27.69 | 11920 |
| 2021-09-27 | 27.95 | $27.83 | 12333 |
| 2021-09-24 | 27.99 | $27.85 | 7307 |
| 2021-09-23 | 28.04 | $27.95 | 16914 |
| 2021-09-22 | 28.08 | $27.92 | 22400 |
| 2021-09-21 | 28.13 | $27.66 | 12400 |
| 2021-09-20 | 28.25 | $27.67 | 19500 |
| 2021-09-17 | 28.38 | $27.88 | 15400 |
| 2021-09-16 | 28.49 | $28.15 | 36137 |
| 2021-09-15 | 28.56 | $28.55 | 11400 |
| 2021-09-14 | 28.55 | $28.51 | 6700 |
| 2021-09-13 | 28.56 | $28.58 | 3900 |
| 2021-09-10 | 28.55 | $28.55 | 21208 |
| 2021-09-09 | 28.54 | $28.48 | 11400 |
| 2021-09-08 | 28.55 | $28.59 | 6438 |
| 2021-09-07 | 28.53 | $28.55 | 9300 |
| 2021-09-03 | 28.52 | $28.63 | 8012 |
| 2021-09-02 | 28.49 | $28.55 | 20241 |
| 2021-09-01 | 28.48 | $28.55 | 29200 |
| 2021-08-31 | 28.46 | $28.52 | 24442 |
| 2021-08-30 | 28.45 | $28.53 | 19520 |
| 2021-08-27 | 28.43 | $28.49 | 24000 |
| 2021-08-26 | 28.41 | $28.29 | 5824 |
| 2021-08-25 | 28.44 | $28.47 | 12800 |
| 2021-08-24 | 28.43 | $28.49 | 10100 |
| 2021-08-23 | 28.41 | $28.45 | 17444 |
| 2021-08-20 | 28.40 | $28.61 | 35500 |
| 2021-08-19 | 28.36 | $28.33 | 10700 |
| 2021-08-18 | 28.37 | $28.23 | 10405 |
| 2021-08-17 | 28.40 | $28.22 | 8600 |
| 2021-08-16 | 28.44 | $28.45 | 24000 |
| 2021-08-13 | 28.44 | $28.38 | 35800 |
| 2021-08-12 | 28.45 | $28.30 | 12700 |
| 2021-08-11 | 28.48 | $28.35 | 8317 |
| 2021-08-10 | 28.50 | $28.46 | 12225 |
| 2021-08-09 | 28.50 | $28.67 | 6432 |
| 2021-08-06 | 28.46 | $28.69 | 49027 |
| 2021-08-05 | 28.41 | $28.70 | 15100 |
| 2021-08-04 | 28.35 | $28.55 | 7538 |
| 2021-08-03 | 28.30 | $28.25 | 18918 |
| 2021-08-02 | 28.32 | $28.55 | 16143 |
| 2021-07-30 | 28.28 | $28.35 | 22400 |
| 2021-07-29 | 28.27 | $28.43 | 7709 |
| 2021-07-28 | 28.24 | $28.23 | 9300 |
| 2021-07-27 | 28.25 | $28.22 | 9432 |
| 2021-07-26 | 28.26 | $28.22 | 11125 |
| 2021-07-23 | 28.28 | $28.26 | 16900 |
| 2021-07-22 | 28.29 | $28.25 | 7200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.89
2026-07-17
Close Price
$24.94
Vol: 19120
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.49
Average
25.71
Maximum
28.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.89 | $24.94 | 19120 |
| 2026-07-16 | 24.88 | $24.87 | 6400 |
| 2026-07-15 | 24.88 | $24.94 | 26834 |
| 2026-07-14 | 24.86 | $24.87 | 16127 |
| 2026-07-13 | 24.87 | $24.94 | 13227 |
| 2026-07-10 | 24.85 | $24.99 | 15632 |
| 2026-07-09 | 24.81 | $25.02 | 34400 |
| 2026-07-08 | 24.75 | $24.89 | 61429 |
| 2026-07-07 | 24.73 | $24.85 | 18500 |
| 2026-07-06 | 24.71 | $24.80 | 29979 |
| 2026-07-02 | 24.71 | $24.77 | 25441 |
| 2026-07-01 | 24.72 | $24.74 | 38900 |
| 2026-06-30 | 24.75 | $24.71 | 285900 |
| 2026-06-29 | 24.79 | $24.81 | 36701 |
| 2026-06-26 | 24.81 | $24.72 | 33329 |
| 2026-06-25 | 24.87 | $24.80 | 37523 |
| 2026-06-24 | 24.91 | $24.83 | 32400 |
| 2026-06-23 | 24.96 | $24.90 | 25800 |
| 2026-06-22 | 25.00 | $25.01 | 15246 |
| 2026-06-18 | 25.01 | $25.07 | 172211 |
| 2026-06-17 | 25.00 | $25.02 | 38630 |
| 2026-06-16 | 25.02 | $24.97 | 30918 |
| 2026-06-15 | 25.05 | $24.99 | 42000 |
| 2026-06-12 | 25.08 | $25.15 | 44300 |
| 2026-06-11 | 25.07 | $25.03 | 11832 |
| 2026-06-10 | 25.10 | $25.09 | 19767 |
| 2026-06-09 | 25.12 | $25.05 | 19137 |
| 2026-06-08 | 25.15 | $25.14 | 15700 |
| 2026-06-05 | 25.16 | $25.19 | 15400 |
| 2026-06-04 | 25.16 | $25.20 | 17400 |
| 2026-06-03 | 25.16 | $25.18 | 40000 |
| 2026-06-02 | 25.16 | $25.16 | 12200 |
| 2026-06-01 | 25.17 | $25.12 | 26300 |
| 2026-05-29 | 25.20 | $25.09 | 60444 |
| 2026-05-28 | 25.25 | $25.24 | 38297 |
| 2026-05-27 | 25.25 | $25.24 | 25019 |
| 2026-05-26 | 25.26 | $25.19 | 29000 |
| 2026-05-22 | 25.29 | $25.34 | 5844 |
| 2026-05-21 | 25.27 | $25.20 | 18500 |
| 2026-05-20 | 25.29 | $25.26 | 10400 |
| 2026-05-19 | 25.30 | $25.22 | 19915 |
| 2026-05-18 | 25.33 | $25.27 | 15200 |
| 2026-05-15 | 25.34 | $25.25 | 8300 |
| 2026-05-14 | 25.36 | $25.30 | 18607 |
| 2026-05-13 | 25.37 | $25.31 | 6906 |
| 2026-05-12 | 25.38 | $25.35 | 15641 |
| 2026-05-11 | 25.38 | $25.32 | 15900 |
| 2026-05-08 | 25.39 | $25.35 | 13039 |
| 2026-05-07 | 25.38 | $25.35 | 11100 |
| 2026-05-06 | 25.38 | $25.35 | 9490 |
| 2026-05-05 | 25.37 | $25.26 | 15422 |
| 2026-05-04 | 25.39 | $25.35 | 11620 |
| 2026-05-01 | 25.38 | $25.30 | 19800 |
| 2026-04-30 | 25.38 | $25.31 | 20800 |
| 2026-04-29 | 25.38 | $25.36 | 4144 |
| 2026-04-28 | 25.36 | $25.33 | 12042 |
| 2026-04-27 | 25.35 | $25.36 | 7200 |
| 2026-04-24 | 25.33 | $25.39 | 6300 |
| 2026-04-23 | 25.28 | $25.31 | 18130 |
| 2026-04-22 | 25.25 | $25.24 | 9900 |
| 2026-04-21 | 25.24 | $25.20 | 10819 |
| 2026-04-20 | 25.24 | $25.25 | 15203 |
| 2026-04-17 | 25.21 | $25.28 | 11541 |
| 2026-04-16 | 25.18 | $25.27 | 8269 |
| 2026-04-15 | 25.13 | $25.43 | 10600 |
| 2026-04-14 | 25.03 | $25.18 | 13946 |
| 2026-04-13 | 24.99 | $25.10 | 11275 |
| 2026-04-10 | 24.96 | $25.14 | 9700 |
| 2026-04-09 | 24.91 | $25.06 | 13600 |
| 2026-04-08 | 24.88 | $25.05 | 17118 |
| 2026-04-07 | 24.84 | $25.04 | 19341 |
| 2026-04-06 | 24.81 | $25.03 | 13918 |
| 2026-04-02 | 24.77 | $25.01 | 32400 |
| 2026-04-01 | 24.73 | $24.89 | 47400 |
| 2026-03-31 | 24.73 | $24.59 | 175044 |
| 2026-03-30 | 24.83 | $24.86 | 61049 |
| 2026-03-27 | 24.86 | $24.95 | 31700 |
| 2026-03-26 | 24.87 | $24.68 | 43901 |
| 2026-03-25 | 24.98 | $25.00 | 11748 |
| 2026-03-24 | 25.01 | $25.00 | 19700 |
| 2026-03-23 | 25.05 | $25.02 | 21408 |
| 2026-03-20 | 25.10 | $25.00 | 19784 |
| 2026-03-19 | 25.16 | $25.00 | 11900 |
| 2026-03-18 | 25.24 | $25.00 | 11305 |
| 2026-03-17 | 25.34 | $25.05 | 22159 |
| 2026-03-16 | 25.44 | $25.45 | 17331 |
| 2026-03-13 | 25.45 | $25.42 | 10268 |
| 2026-03-12 | 25.46 | $25.45 | 17702 |
| 2026-03-11 | 25.46 | $25.50 | 10525 |
| 2026-03-10 | 25.45 | $25.46 | 13200 |
| 2026-03-09 | 25.44 | $25.42 | 14300 |
| 2026-03-06 | 25.45 | $25.40 | 13935 |
| 2026-03-05 | 25.47 | $25.45 | 8618 |
| 2026-03-04 | 25.48 | $25.45 | 11618 |
| 2026-03-03 | 25.49 | $25.50 | 17936 |
| 2026-03-02 | 25.48 | $25.50 | 17400 |
| 2026-02-27 | 25.47 | $25.40 | 122100 |
| 2026-02-26 | 25.49 | $25.46 | 11912 |
| 2026-02-25 | 25.49 | $25.46 | 10700 |
| 2026-02-24 | 25.49 | $25.47 | 14831 |
| 2026-02-23 | 25.49 | $25.47 | 14035 |
| 2026-02-20 | 25.49 | $25.47 | 12600 |
| 2026-02-19 | 25.49 | $25.47 | 9943 |
| 2026-02-18 | 25.49 | $25.46 | 11623 |
| 2026-02-17 | 25.49 | $25.44 | 18700 |
| 2026-02-13 | 25.49 | $25.44 | 19300 |
| 2026-02-12 | 25.49 | $25.44 | 11600 |
| 2026-02-11 | 25.50 | $25.45 | 8800 |
| 2026-02-10 | 25.50 | $25.47 | 12912 |
| 2026-02-09 | 25.49 | $25.43 | 13100 |
| 2026-02-06 | 25.49 | $25.49 | 10025 |
| 2026-02-05 | 25.47 | $25.41 | 13500 |
| 2026-02-04 | 25.47 | $25.40 | 8131 |
| 2026-02-03 | 25.48 | $25.40 | 11200 |
| 2026-02-02 | 25.48 | $25.46 | 13921 |
| 2026-01-30 | 25.46 | $25.45 | 20300 |
| 2026-01-29 | 25.44 | $25.42 | 25202 |
| 2026-01-28 | 25.42 | $25.41 | 49337 |
| 2026-01-27 | 25.40 | $25.39 | 11541 |
| 2026-01-26 | 25.38 | $25.42 | 10713 |
| 2026-01-23 | 25.35 | $25.40 | 17200 |
| 2026-01-22 | 25.31 | $25.27 | 24600 |
| 2026-01-21 | 25.30 | $25.32 | 18541 |
| 2026-01-20 | 25.28 | $25.30 | 21900 |
| 2026-01-16 | 25.25 | $25.27 | 14400 |
| 2026-01-15 | 25.23 | $25.15 | 13800 |
| 2026-01-14 | 25.24 | $25.31 | 8846 |
| 2026-01-13 | 25.20 | $25.30 | 7710 |
| 2026-01-12 | 25.16 | $25.29 | 16412 |
| 2026-01-09 | 25.10 | $25.12 | 9800 |
| 2026-01-08 | 25.09 | $25.11 | 10418 |
| 2026-01-07 | 25.08 | $25.16 | 14211 |
| 2026-01-06 | 25.05 | $25.16 | 19913 |
| 2026-01-05 | 25.02 | $25.27 | 42415 |
| 2026-01-02 | 24.94 | $25.17 | 27500 |
| 2025-12-31 | 24.88 | $24.91 | 60812 |
| 2025-12-30 | 24.89 | $24.94 | 32400 |
| 2025-12-29 | 24.89 | $24.90 | 18639 |
| 2025-12-26 | 24.91 | $24.89 | 16848 |
| 2025-12-24 | 24.94 | $24.90 | 13900 |
| 2025-12-23 | 24.97 | $24.88 | 32000 |
| 2025-12-22 | 25.02 | $24.96 | 24945 |
| 2025-12-19 | 25.05 | $24.96 | 68445 |
| 2025-12-18 | 25.09 | $25.00 | 25507 |
| 2025-12-17 | 25.12 | $24.97 | 31300 |
| 2025-12-16 | 25.18 | $24.96 | 30300 |
| 2025-12-15 | 25.24 | $25.30 | 21103 |
| 2025-12-12 | 25.22 | $25.26 | 29828 |
| 2025-12-11 | 25.20 | $25.30 | 20300 |
| 2025-12-10 | 25.16 | $25.17 | 15200 |
| 2025-12-09 | 25.16 | $25.25 | 22400 |
| 2025-12-08 | 25.14 | $25.20 | 22121 |
| 2025-12-05 | 25.12 | $25.13 | 35916 |
| 2025-12-04 | 25.12 | $25.12 | 34323 |
| 2025-12-03 | 25.13 | $25.14 | 13700 |
| 2025-12-02 | 25.13 | $25.14 | 13500 |
| 2025-12-01 | 25.13 | $25.15 | 15201 |
| 2025-11-28 | 25.13 | $25.11 | 38748 |
| 2025-11-26 | 25.14 | $25.11 | 22937 |
| 2025-11-25 | 25.15 | $25.13 | 20400 |
| 2025-11-24 | 25.17 | $25.11 | 18339 |
| 2025-11-21 | 25.19 | $25.09 | 18500 |
| 2025-11-20 | 25.22 | $25.13 | 18800 |
| 2025-11-19 | 25.25 | $25.29 | 12543 |
| 2025-11-18 | 25.23 | $25.28 | 7249 |
| 2025-11-17 | 25.21 | $25.22 | 10600 |
| 2025-11-14 | 25.21 | $25.13 | 16800 |
| 2025-11-13 | 25.23 | $25.16 | 10300 |
| 2025-11-12 | 25.25 | $25.22 | 6100 |
| 2025-11-11 | 25.26 | $25.24 | 14643 |
| 2025-11-10 | 25.26 | $25.28 | 8848 |
| 2025-11-07 | 25.24 | $25.22 | 9800 |
| 2025-11-06 | 25.25 | $25.27 | 11218 |
| 2025-11-05 | 25.23 | $25.26 | 16900 |
| 2025-11-04 | 25.22 | $25.26 | 38800 |
| 2025-11-03 | 25.20 | $25.11 | 17900 |
| 2025-10-31 | 25.23 | $25.16 | 30800 |
| 2025-10-30 | 25.24 | $25.10 | 9905 |
| 2025-10-29 | 25.28 | $25.30 | 7300 |
| 2025-10-28 | 25.26 | $25.22 | 6400 |
| 2025-10-27 | 25.26 | $25.24 | 15301 |
| 2025-10-24 | 25.26 | $25.29 | 11038 |
| 2025-10-23 | 25.23 | $25.24 | 19500 |
| 2025-10-22 | 25.22 | $25.34 | 20828 |
| 2025-10-21 | 25.18 | $25.29 | 11700 |
| 2025-10-20 | 25.14 | $25.31 | 12800 |
| 2025-10-17 | 25.08 | $25.14 | 8900 |
| 2025-10-16 | 25.07 | $25.11 | 26604 |
| 2025-10-15 | 25.06 | $25.15 | 23200 |
| 2025-10-14 | 25.04 | $25.04 | 22239 |
| 2025-10-13 | 25.06 | $25.15 | 18943 |
| 2025-10-10 | 25.04 | $25.05 | 9912 |
| 2025-10-09 | 25.05 | $25.11 | 18427 |
| 2025-10-08 | 25.05 | $25.10 | 8834 |
| 2025-10-07 | 25.04 | $25.10 | 33500 |
| 2025-10-06 | 25.05 | $25.18 | 15500 |
| 2025-10-03 | 25.02 | $25.07 | 37907 |
| 2025-10-02 | 25.03 | $25.19 | 12729 |
| 2025-10-01 | 25.01 | $25.16 | 27718 |
| 2025-09-30 | 24.99 | $24.92 | 126329 |
| 2025-09-29 | 25.04 | $25.10 | 23700 |
| 2025-09-26 | 25.05 | $25.09 | 14831 |
| 2025-09-25 | 25.07 | $25.12 | 17423 |
| 2025-09-24 | 25.09 | $25.14 | 19124 |
| 2025-09-23 | 25.11 | $25.13 | 38900 |
| 2025-09-22 | 25.13 | $25.09 | 10200 |
| 2025-09-19 | 25.18 | $25.12 | 30300 |
| 2025-09-18 | 25.22 | $25.18 | 18200 |
| 2025-09-17 | 25.26 | $25.10 | 16000 |
| 2025-09-16 | 25.34 | $25.03 | 56614 |
| 2025-09-15 | 25.45 | $25.54 | 16400 |
| 2025-09-12 | 25.43 | $25.55 | 14410 |
| 2025-09-11 | 25.40 | $25.41 | 25000 |
| 2025-09-10 | 25.41 | $25.42 | 10943 |
| 2025-09-09 | 25.41 | $25.39 | 11400 |
| 2025-09-08 | 25.43 | $25.39 | 13900 |
| 2025-09-05 | 25.45 | $25.46 | 14700 |
| 2025-09-04 | 25.46 | $25.34 | 33900 |
| 2025-09-03 | 25.50 | $25.35 | 34000 |
| 2025-09-02 | 25.56 | $25.34 | 25500 |
| 2025-08-29 | 25.62 | $25.36 | 93200 |
| 2025-08-28 | 25.69 | $25.53 | 7908 |
| 2025-08-27 | 25.72 | $25.62 | 10500 |
| 2025-08-26 | 25.73 | $25.75 | 18000 |
| 2025-08-25 | 25.70 | $25.64 | 9435 |
| 2025-08-22 | 25.69 | $25.72 | 13533 |
| 2025-08-21 | 25.65 | $25.63 | 5428 |
| 2025-08-20 | 25.63 | $25.68 | 8400 |
| 2025-08-19 | 25.59 | $25.60 | 14713 |
| 2025-08-18 | 25.56 | $25.53 | 8606 |
| 2025-08-15 | 25.55 | $25.50 | 7844 |
| 2025-08-14 | 25.54 | $25.49 | 7700 |
| 2025-08-13 | 25.53 | $25.47 | 14643 |
| 2025-08-12 | 25.52 | $25.39 | 15438 |
| 2025-08-11 | 25.53 | $25.35 | 15000 |
| 2025-08-08 | 25.56 | $25.40 | 6510 |
| 2025-08-07 | 25.57 | $25.42 | 18637 |
| 2025-08-06 | 25.57 | $25.38 | 8200 |
| 2025-08-05 | 25.59 | $25.55 | 12901 |
| 2025-08-04 | 25.55 | $25.58 | 34539 |
| 2025-08-01 | 25.49 | $25.49 | 30300 |
| 2025-07-31 | 25.44 | $25.58 | 63704 |
| 2025-07-30 | 25.35 | $25.47 | 15023 |
| 2025-07-29 | 25.27 | $25.37 | 18704 |
| 2025-07-28 | 25.20 | $25.27 | 15100 |
| 2025-07-25 | 25.15 | $25.20 | 6512 |
| 2025-07-24 | 25.11 | $25.17 | 25300 |
| 2025-07-23 | 25.06 | $25.04 | 33400 |
| 2025-07-22 | 25.05 | $25.03 | 26900 |
| 2025-07-21 | 25.04 | $25.10 | 21000 |
| 2025-07-18 | 25.00 | $25.06 | 8700 |
| 2025-07-17 | 24.96 | $25.12 | 19841 |
| 2025-07-16 | 24.90 | $24.90 | 29002 |
| 2025-07-15 | 24.89 | $24.94 | 20700 |
| 2025-07-14 | 24.87 | $24.95 | 23734 |
| 2025-07-11 | 24.84 | $25.00 | 12839 |
| 2025-07-10 | 24.78 | $24.97 | 34600 |
| 2025-07-09 | 24.73 | $25.02 | 49848 |
| 2025-07-08 | 24.65 | $24.93 | 24549 |
| 2025-07-07 | 24.58 | $24.71 | 30100 |
| 2025-07-03 | 24.57 | $24.75 | 9200 |
| 2025-07-02 | 24.55 | $24.76 | 36321 |
| 2025-07-01 | 24.52 | $24.67 | 49600 |
| 2025-06-30 | 24.52 | $24.55 | 262314 |
| 2025-06-27 | 24.56 | $24.67 | 12005 |
| 2025-06-26 | 24.57 | $24.63 | 20934 |
| 2025-06-25 | 24.60 | $24.63 | 29045 |
| 2025-06-24 | 24.64 | $24.78 | 20837 |
| 2025-06-23 | 24.65 | $24.67 | 34204 |
| 2025-06-20 | 24.70 | $24.55 | 173900 |
| 2025-06-18 | 24.80 | $24.67 | 45242 |
| 2025-06-17 | 24.88 | $24.67 | 33534 |
| 2025-06-16 | 24.99 | $24.70 | 44316 |
| 2025-06-13 | 25.11 | $24.80 | 49100 |
| 2025-06-12 | 25.23 | $25.29 | 25706 |
| 2025-06-11 | 25.23 | $25.21 | 18700 |
| 2025-06-10 | 25.24 | $25.20 | 11729 |
| 2025-06-09 | 25.27 | $25.22 | 19600 |
| 2025-06-06 | 25.29 | $25.19 | 17400 |
| 2025-06-05 | 25.33 | $25.15 | 23012 |
| 2025-06-04 | 25.38 | $25.29 | 12932 |
| 2025-06-03 | 25.41 | $25.20 | 20604 |
| 2025-06-02 | 25.47 | $25.36 | 15300 |
| 2025-05-30 | 25.49 | $25.44 | 64400 |
| 2025-05-29 | 25.49 | $25.42 | 13240 |
| 2025-05-28 | 25.49 | $25.28 | 14911 |
| 2025-05-27 | 25.53 | $25.46 | 7500 |
| 2025-05-23 | 25.53 | $25.40 | 6428 |
| 2025-05-22 | 25.54 | $25.37 | 8418 |
| 2025-05-21 | 25.56 | $25.62 | 9848 |
| 2025-05-20 | 25.51 | $25.46 | 14300 |
| 2025-05-19 | 25.49 | $25.52 | 10800 |
| 2025-05-16 | 25.44 | $25.40 | 8900 |
| 2025-05-15 | 25.42 | $25.48 | 10600 |
| 2025-05-14 | 25.37 | $25.36 | 8410 |
| 2025-05-13 | 25.35 | $25.38 | 6200 |
| 2025-05-12 | 25.31 | $25.29 | 9134 |
| 2025-05-09 | 25.29 | $25.13 | 12200 |
| 2025-05-08 | 25.31 | $25.25 | 9200 |
| 2025-05-07 | 25.30 | $25.29 | 8300 |
| 2025-05-06 | 25.28 | $25.26 | 5800 |
| 2025-05-05 | 25.25 | $25.30 | 10513 |
| 2025-05-02 | 25.21 | $25.21 | 5700 |
| 2025-05-01 | 25.18 | $25.25 | 24302 |
| 2025-04-30 | 25.13 | $25.25 | 17636 |
| 2025-04-29 | 25.07 | $25.20 | 19300 |
| 2025-04-28 | 25.02 | $25.17 | 6906 |
| 2025-04-25 | 24.96 | $25.20 | 31500 |
| 2025-04-24 | 24.88 | $25.05 | 11600 |
| 2025-04-23 | 24.83 | $25.02 | 19323 |
| 2025-04-22 | 24.77 | $25.02 | 34200 |
| 2025-04-21 | 24.71 | $24.86 | 24400 |
| 2025-04-17 | 24.69 | $24.95 | 31700 |
| 2025-04-16 | 24.64 | $24.87 | 26229 |
| 2025-04-15 | 24.61 | $24.73 | 24100 |
| 2025-04-14 | 24.61 | $24.79 | 21300 |
| 2025-04-11 | 24.60 | $24.62 | 28400 |
| 2025-04-10 | 24.65 | $24.59 | 30729 |
| 2025-04-09 | 24.72 | $24.69 | 38116 |
| 2025-04-08 | 24.78 | $24.63 | 32100 |
| 2025-04-07 | 24.88 | $24.76 | 52700 |
| 2025-04-04 | 24.95 | $25.01 | 25000 |
| 2025-04-03 | 24.97 | $25.01 | 25247 |
| 2025-04-02 | 25.00 | $25.01 | 22902 |
| 2025-04-01 | 25.03 | $25.07 | 24223 |
| 2025-03-31 | 25.05 | $25.00 | 134600 |
| 2025-03-28 | 25.10 | $25.10 | 30818 |
| 2025-03-27 | 25.14 | $25.10 | 28738 |
| 2025-03-26 | 25.18 | $25.13 | 20148 |
| 2025-03-25 | 25.23 | $25.24 | 11300 |
| 2025-03-24 | 25.25 | $25.25 | 9226 |
| 2025-03-21 | 25.28 | $25.17 | 12019 |
| 2025-03-20 | 25.34 | $25.28 | 9129 |
| 2025-03-19 | 25.38 | $25.22 | 13128 |
| 2025-03-18 | 25.45 | $25.24 | 14211 |
| 2025-03-17 | 25.53 | $25.22 | 16400 |
| 2025-03-14 | 25.63 | $25.62 | 7201 |
| 2025-03-13 | 25.63 | $25.60 | 9737 |
| 2025-03-12 | 25.63 | $25.59 | 8300 |
| 2025-03-11 | 25.64 | $25.67 | 10000 |
| 2025-03-10 | 25.62 | $25.54 | 14010 |
| 2025-03-07 | 25.64 | $25.56 | 7919 |
| 2025-03-06 | 25.66 | $25.59 | 15000 |
| 2025-03-05 | 25.67 | $25.68 | 5132 |
| 2025-03-04 | 25.65 | $25.68 | 12100 |
| 2025-03-03 | 25.63 | $25.64 | 7804 |
| 2025-02-28 | 25.62 | $25.69 | 22512 |
| 2025-02-27 | 25.59 | $25.69 | 8318 |
| 2025-02-26 | 25.55 | $25.65 | 7900 |
| 2025-02-25 | 25.51 | $25.72 | 15400 |
| 2025-02-24 | 25.44 | $25.56 | 11300 |
| 2025-02-21 | 25.41 | $25.42 | 15145 |
| 2025-02-20 | 25.42 | $25.45 | 7442 |
| 2025-02-19 | 25.42 | $25.46 | 3800 |
| 2025-02-18 | 25.42 | $25.43 | 5206 |
| 2025-02-14 | 25.43 | $25.50 | 14321 |
| 2025-02-13 | 25.42 | $25.42 | 10016 |
| 2025-02-12 | 25.43 | $25.33 | 7900 |
| 2025-02-11 | 25.48 | $25.43 | 6818 |
| 2025-02-10 | 25.50 | $25.43 | 5600 |
| 2025-02-07 | 25.53 | $25.41 | 9700 |
| 2025-02-06 | 25.58 | $25.47 | 11500 |
| 2025-02-05 | 25.61 | $25.46 | 6800 |
| 2025-02-04 | 25.65 | $25.39 | 17205 |
| 2025-02-03 | 25.73 | $25.34 | 23400 |
| 2025-01-31 | 25.83 | $25.32 | 151047 |
| 2025-01-30 | 25.96 | $26.00 | 16100 |
| 2025-01-29 | 25.90 | $25.86 | 10130 |
| 2025-01-28 | 25.87 | $25.87 | 12300 |
| 2025-01-27 | 25.83 | $25.96 | 35100 |
| 2025-01-24 | 25.74 | $25.82 | 11600 |
| 2025-01-23 | 25.68 | $25.87 | 20828 |
| 2025-01-22 | 25.59 | $25.71 | 18600 |
| 2025-01-21 | 25.53 | $25.88 | 30022 |
| 2025-01-17 | 25.40 | $25.47 | 10300 |
| 2025-01-16 | 25.37 | $25.60 | 23200 |
| 2025-01-15 | 25.29 | $25.30 | 14000 |
| 2025-01-14 | 25.30 | $25.14 | 9147 |
| 2025-01-13 | 25.35 | $25.12 | 19300 |
| 2025-01-10 | 25.42 | $25.25 | 28400 |
| 2025-01-08 | 25.47 | $25.43 | 16000 |
| 2025-01-07 | 25.46 | $25.44 | 11600 |
| 2025-01-06 | 25.46 | $25.72 | 13600 |
| 2025-01-03 | 25.36 | $25.75 | 13110 |
| 2025-01-02 | 25.23 | $25.50 | 23646 |
| 2024-12-31 | 25.16 | $25.26 | 107400 |
| 2024-12-30 | 25.15 | $25.29 | 41100 |
| 2024-12-27 | 25.12 | $25.02 | 23900 |
| 2024-12-26 | 25.18 | $25.15 | 12745 |
| 2024-12-24 | 25.21 | $25.16 | 14200 |
| 2024-12-23 | 25.25 | $25.31 | 30600 |
| 2024-12-20 | 25.25 | $25.37 | 31100 |
| 2024-12-19 | 25.23 | $25.23 | 45805 |
| 2024-12-18 | 25.26 | $25.14 | 38001 |
| 2024-12-17 | 25.32 | $25.15 | 24800 |
| 2024-12-16 | 25.39 | $25.36 | 24713 |
| 2024-12-13 | 25.42 | $25.39 | 20518 |
| 2024-12-12 | 25.44 | $25.43 | 15800 |
| 2024-12-11 | 25.45 | $25.47 | 20300 |
| 2024-12-10 | 25.46 | $25.51 | 13000 |
| 2024-12-09 | 25.45 | $25.55 | 11344 |
| 2024-12-06 | 25.43 | $25.57 | 27402 |
| 2024-12-05 | 25.40 | $25.50 | 16500 |
| 2024-12-04 | 25.39 | $25.51 | 10942 |
| 2024-12-03 | 25.38 | $25.46 | 16900 |
| 2024-12-02 | 25.38 | $25.46 | 17640 |
| 2024-11-29 | 25.38 | $25.35 | 157138 |
| 2024-11-27 | 25.42 | $25.41 | 13600 |
| 2024-11-26 | 25.45 | $25.38 | 43300 |
| 2024-11-25 | 25.50 | $25.47 | 35100 |
| 2024-11-22 | 25.53 | $25.59 | 18100 |
| 2024-11-21 | 25.53 | $25.61 | 10700 |
| 2024-11-20 | 25.54 | $25.46 | 8200 |
| 2024-11-19 | 25.59 | $25.43 | 21600 |
| 2024-11-18 | 25.66 | $25.50 | 13734 |
| 2024-11-15 | 25.72 | $25.56 | 9312 |
| 2024-11-14 | 25.79 | $25.69 | 12700 |
| 2024-11-13 | 25.82 | $25.69 | 13600 |
| 2024-11-12 | 25.87 | $25.64 | 6900 |
| 2024-11-11 | 25.94 | $25.89 | 8000 |
| 2024-11-08 | 25.94 | $25.98 | 7529 |
| 2024-11-07 | 25.92 | $25.81 | 7800 |
| 2024-11-06 | 25.94 | $25.85 | 17500 |
| 2024-11-05 | 25.96 | $26.04 | 9622 |
| 2024-11-04 | 25.92 | $26.15 | 22409 |
| 2024-11-01 | 25.83 | $26.16 | 24300 |
| 2024-10-31 | 25.73 | $25.88 | 33716 |
| 2024-10-30 | 25.68 | $25.83 | 8000 |
| 2024-10-29 | 25.65 | $25.80 | 13300 |
| 2024-10-28 | 25.62 | $25.62 | 8400 |
| 2024-10-25 | 25.64 | $25.62 | 8828 |
| 2024-10-24 | 25.66 | $25.69 | 9826 |
| 2024-10-23 | 25.67 | $25.63 | 8706 |
| 2024-10-22 | 25.70 | $25.65 | 12628 |
| 2024-10-21 | 25.74 | $25.59 | 11100 |
| 2024-10-18 | 25.80 | $25.79 | 14200 |
| 2024-10-17 | 25.81 | $25.81 | 15100 |
| 2024-10-16 | 25.82 | $25.97 | 9131 |
| 2024-10-15 | 25.78 | $25.94 | 11529 |
| 2024-10-14 | 25.74 | $25.96 | 10447 |
| 2024-10-11 | 25.69 | $25.82 | 8300 |
| 2024-10-10 | 25.67 | $25.67 | 4600 |
| 2024-10-09 | 25.70 | $25.65 | 9700 |
| 2024-10-08 | 25.74 | $25.65 | 6900 |
| 2024-10-07 | 25.79 | $25.54 | 15524 |
| 2024-10-04 | 25.88 | $25.61 | 10843 |
| 2024-10-03 | 25.98 | $25.72 | 12042 |
| 2024-10-02 | 26.06 | $25.81 | 13808 |
| 2024-10-01 | 26.13 | $25.86 | 17000 |
| 2024-09-30 | 26.19 | $25.82 | 122600 |
| 2024-09-27 | 26.29 | $26.27 | 30738 |
| 2024-09-26 | 26.25 | $26.25 | 48906 |
| 2024-09-25 | 26.22 | $25.98 | 9546 |
| 2024-09-24 | 26.26 | $26.31 | 12000 |
| 2024-09-23 | 26.19 | $26.22 | 19638 |
| 2024-09-20 | 26.15 | $26.25 | 38000 |
| 2024-09-19 | 26.07 | $26.10 | 17219 |
| 2024-09-18 | 26.03 | $26.01 | 8300 |
| 2024-09-17 | 26.00 | $25.83 | 13900 |
| 2024-09-16 | 26.03 | $25.92 | 16200 |
| 2024-09-13 | 26.02 | $26.20 | 17424 |
| 2024-09-12 | 25.93 | $26.02 | 9800 |
| 2024-09-11 | 25.87 | $25.97 | 11500 |
| 2024-09-10 | 25.81 | $25.81 | 29500 |
| 2024-09-09 | 25.78 | $25.84 | 9835 |
| 2024-09-06 | 25.74 | $25.69 | 11000 |
| 2024-09-05 | 25.73 | $25.72 | 7100 |
| 2024-09-04 | 25.72 | $25.79 | 9432 |
| 2024-09-03 | 25.68 | $25.68 | 9400 |
| 2024-08-30 | 25.66 | $25.61 | 30200 |
| 2024-08-29 | 25.66 | $25.72 | 24200 |
| 2024-08-28 | 25.62 | $25.63 | 9623 |
| 2024-08-27 | 25.60 | $25.72 | 5000 |
| 2024-08-26 | 25.55 | $25.64 | 7425 |
| 2024-08-23 | 25.52 | $25.61 | 13510 |
| 2024-08-22 | 25.49 | $25.69 | 15407 |
| 2024-08-21 | 25.42 | $25.63 | 21800 |
| 2024-08-20 | 25.36 | $25.47 | 6344 |
| 2024-08-19 | 25.34 | $25.43 | 14100 |
| 2024-08-16 | 25.33 | $25.40 | 10505 |
| 2024-08-15 | 25.32 | $25.35 | 11000 |
| 2024-08-14 | 25.34 | $25.44 | 10100 |
| 2024-08-13 | 25.32 | $25.47 | 6800 |
| 2024-08-12 | 25.30 | $25.35 | 10302 |
| 2024-08-09 | 25.32 | $25.38 | 5100 |
| 2024-08-08 | 25.33 | $25.39 | 10100 |
| 2024-08-07 | 25.35 | $25.31 | 11546 |
| 2024-08-06 | 25.39 | $25.28 | 26949 |
| 2024-08-05 | 25.45 | $25.28 | 34400 |
| 2024-08-02 | 25.54 | $25.45 | 23113 |
| 2024-08-01 | 25.58 | $25.44 | 30729 |
| 2024-07-31 | 25.65 | $25.34 | 173132 |
| 2024-07-30 | 25.75 | $25.81 | 10410 |
| 2024-07-29 | 25.74 | $25.69 | 12100 |
| 2024-07-26 | 25.75 | $25.70 | 9743 |
| 2024-07-25 | 25.77 | $25.63 | 16138 |
| 2024-07-24 | 25.82 | $25.70 | 14900 |
| 2024-07-23 | 25.85 | $25.90 | 5200 |
| 2024-07-22 | 25.82 | $25.92 | 4508 |
| 2024-07-19 | 25.78 | $25.85 | 11702 |
| 2024-07-18 | 25.76 | $25.82 | 5800 |
| 2024-07-17 | 25.74 | $25.95 | 8600 |
| 2024-07-16 | 25.68 | $25.75 | 13500 |
| 2024-07-15 | 25.67 | $25.78 | 24038 |
| 2024-07-12 | 25.64 | $25.74 | 6300 |
| 2024-07-11 | 25.62 | $25.73 | 6200 |
| 2024-07-10 | 25.61 | $25.62 | 4734 |
| 2024-07-09 | 25.62 | $25.70 | 11207 |
| 2024-07-08 | 25.62 | $25.66 | 4401 |
| 2024-07-05 | 25.63 | $25.74 | 6600 |
| 2024-07-03 | 25.62 | $25.71 | 19300 |
| 2024-07-02 | 25.62 | $25.77 | 12135 |
| 2024-07-01 | 25.60 | $25.68 | 12000 |
| 2024-06-28 | 25.61 | $25.75 | 28700 |
| 2024-06-27 | 25.59 | $25.66 | 7000 |
| 2024-06-26 | 25.61 | $25.57 | 32900 |
| 2024-06-25 | 25.66 | $25.74 | 24008 |
| 2024-06-24 | 25.67 | $25.68 | 16135 |
| 2024-06-21 | 25.70 | $25.52 | 18500 |
| 2024-06-20 | 25.80 | $25.56 | 7700 |
| 2024-06-18 | 25.90 | $25.61 | 16519 |
| 2024-06-17 | 26.01 | $25.50 | 16900 |
| 2024-06-14 | 26.18 | $25.64 | 9100 |
| 2024-06-13 | 26.34 | $25.75 | 17126 |
| 2024-06-12 | 26.50 | $26.21 | 27100 |
| 2024-06-11 | 26.54 | $26.44 | 46923 |
| 2024-06-10 | 26.52 | $26.53 | 13500 |
| 2024-06-07 | 26.46 | $26.55 | 27231 |
| 2024-06-06 | 26.37 | $26.57 | 9019 |
| 2024-06-05 | 26.26 | $26.46 | 22039 |
| 2024-06-04 | 26.15 | $26.47 | 27239 |
| 2024-06-03 | 26.02 | $26.53 | 39400 |
| 2024-05-31 | 25.84 | $26.43 | 181524 |
| 2024-05-30 | 25.65 | $25.55 | 7700 |
| 2024-05-29 | 25.69 | $25.52 | 14544 |
| 2024-05-28 | 25.76 | $25.63 | 11440 |
| 2024-05-24 | 25.80 | $25.56 | 6900 |
| 2024-05-23 | 25.88 | $25.59 | 13514 |
| 2024-05-22 | 25.96 | $25.71 | 10247 |
| 2024-05-21 | 26.02 | $25.79 | 25700 |
| 2024-05-20 | 26.07 | $25.95 | 6300 |
| 2024-05-17 | 26.08 | $25.91 | 10200 |
| 2024-05-16 | 26.09 | $26.05 | 13848 |
| 2024-05-15 | 26.07 | $26.05 | 21515 |
| 2024-05-14 | 26.04 | $26.01 | 27500 |
| 2024-05-13 | 26.01 | $25.86 | 12300 |
| 2024-05-10 | 26.01 | $25.76 | 16414 |
| 2024-05-09 | 26.05 | $25.92 | 7021 |
| 2024-05-08 | 26.05 | $25.89 | 14600 |
| 2024-05-07 | 26.05 | $26.14 | 16900 |
| 2024-05-06 | 25.96 | $26.19 | 13400 |
| 2024-05-03 | 25.84 | $26.13 | 9541 |
| 2024-05-02 | 25.71 | $26.08 | 17900 |
| 2024-05-01 | 25.57 | $26.14 | 26800 |
| 2024-04-30 | 25.38 | $25.99 | 127600 |
| 2024-04-29 | 25.19 | $25.68 | 17601 |
| 2024-04-26 | 25.07 | $25.24 | 20500 |
| 2024-04-25 | 25.06 | $25.23 | 13200 |
| 2024-04-24 | 25.05 | $25.30 | 25000 |
| 2024-04-23 | 25.03 | $25.30 | 17700 |
| 2024-04-22 | 25.00 | $25.21 | 24500 |
| 2024-04-19 | 25.00 | $25.20 | 10603 |
| 2024-04-18 | 25.01 | $25.15 | 17600 |
| 2024-04-17 | 25.05 | $25.30 | 8100 |
| 2024-04-16 | 25.05 | $25.11 | 16938 |
| 2024-04-15 | 25.11 | $25.09 | 15638 |
| 2024-04-12 | 25.21 | $25.23 | 12600 |
| 2024-04-11 | 25.28 | $25.32 | 17619 |
| 2024-04-10 | 25.35 | $25.26 | 23700 |
| 2024-04-09 | 25.46 | $25.37 | 18400 |
| 2024-04-08 | 25.56 | $25.41 | 25224 |
| 2024-04-05 | 25.67 | $25.48 | 23228 |
| 2024-04-04 | 25.79 | $25.58 | 13738 |
| 2024-04-03 | 25.90 | $25.56 | 17800 |
| 2024-04-02 | 26.05 | $25.61 | 23000 |
| 2024-04-01 | 26.22 | $25.88 | 38300 |
| 2024-03-28 | 26.34 | $26.20 | 187100 |
| 2024-03-27 | 26.38 | $26.06 | 55300 |
| 2024-03-26 | 26.48 | $26.10 | 48300 |
| 2024-03-25 | 26.58 | $26.29 | 28600 |
| 2024-03-22 | 26.64 | $26.67 | 12241 |
| 2024-03-21 | 26.60 | $26.59 | 33512 |
| 2024-03-20 | 26.56 | $26.90 | 24910 |
| 2024-03-19 | 26.41 | $26.66 | 31200 |
| 2024-03-18 | 26.31 | $26.22 | 12100 |
| 2024-03-15 | 26.32 | $26.08 | 27200 |
| 2024-03-14 | 26.38 | $26.09 | 26200 |
| 2024-03-13 | 26.44 | $26.43 | 12306 |
| 2024-03-12 | 26.40 | $26.35 | 21100 |
| 2024-03-11 | 26.38 | $26.36 | 14323 |
| 2024-03-08 | 26.35 | $26.32 | 13734 |
| 2024-03-07 | 26.32 | $26.32 | 16500 |
| 2024-03-06 | 26.28 | $26.32 | 16647 |
| 2024-03-05 | 26.23 | $26.20 | 14600 |
| 2024-03-04 | 26.20 | $26.03 | 10500 |
| 2024-03-01 | 26.21 | $26.26 | 8007 |
| 2024-02-29 | 26.16 | $26.39 | 36001 |
| 2024-02-28 | 26.05 | $26.16 | 8300 |
| 2024-02-27 | 25.98 | $26.13 | 9203 |
| 2024-02-26 | 25.91 | $26.04 | 7200 |
| 2024-02-23 | 25.85 | $26.00 | 10430 |
| 2024-02-22 | 25.79 | $25.78 | 10500 |
| 2024-02-21 | 25.78 | $25.66 | 7500 |
| 2024-02-20 | 25.81 | $25.62 | 8824 |
| 2024-02-16 | 25.86 | $25.72 | 12100 |
| 2024-02-15 | 25.88 | $25.75 | 9200 |
| 2024-02-14 | 25.89 | $25.85 | 7513 |
| 2024-02-13 | 25.88 | $25.93 | 8300 |
| 2024-02-12 | 25.83 | $26.00 | 20700 |
| 2024-02-09 | 25.75 | $25.89 | 13800 |
| 2024-02-08 | 25.68 | $25.79 | 15732 |
| 2024-02-07 | 25.64 | $25.48 | 16442 |
| 2024-02-06 | 25.67 | $25.53 | 12600 |
| 2024-02-05 | 25.70 | $25.49 | 23928 |
| 2024-02-02 | 25.75 | $25.63 | 12424 |
| 2024-02-01 | 25.76 | $25.61 | 25821 |
| 2024-01-31 | 25.77 | $25.55 | 18300 |
| 2024-01-30 | 25.80 | $25.76 | 17931 |
| 2024-01-29 | 25.78 | $25.95 | 32800 |
| 2024-01-26 | 25.68 | $25.93 | 27031 |
| 2024-01-25 | 25.57 | $25.72 | 28500 |
| 2024-01-24 | 25.50 | $25.63 | 9800 |
| 2024-01-23 | 25.44 | $25.59 | 12141 |
| 2024-01-22 | 25.38 | $25.58 | 17832 |
| 2024-01-19 | 25.30 | $25.44 | 29300 |
| 2024-01-18 | 25.26 | $25.35 | 30500 |
| 2024-01-17 | 25.23 | $25.24 | 50500 |
| 2024-01-16 | 25.24 | $25.40 | 18108 |
| 2024-01-12 | 25.19 | $25.40 | 10140 |
| 2024-01-11 | 25.14 | $25.37 | 12829 |
| 2024-01-10 | 25.09 | $25.23 | 32800 |
| 2024-01-09 | 25.07 | $25.22 | 16000 |
| 2024-01-08 | 25.05 | $25.24 | 8609 |
| 2024-01-05 | 25.02 | $25.20 | 16247 |
| 2024-01-04 | 25.01 | $25.24 | 17134 |
| 2024-01-03 | 24.98 | $25.07 | 54500 |
| 2024-01-02 | 25.00 | $25.15 | 40000 |
| 2023-12-29 | 25.00 | $24.97 | 58124 |
| 2023-12-28 | 25.06 | $25.07 | 32400 |
| 2023-12-27 | 25.11 | $25.07 | 57323 |
| 2023-12-26 | 25.17 | $25.01 | 50000 |
| 2023-12-22 | 25.27 | $25.07 | 31629 |
| 2023-12-21 | 25.37 | $25.05 | 32800 |
| 2023-12-20 | 25.50 | $25.19 | 34000 |
| 2023-12-19 | 25.62 | $25.16 | 50500 |
| 2023-12-18 | 25.77 | $25.55 | 168505 |
| 2023-12-15 | 25.83 | $25.49 | 18300 |
| 2023-12-14 | 25.91 | $25.72 | 31111 |
| 2023-12-13 | 25.95 | $25.50 | 28227 |
| 2023-12-12 | 26.05 | $25.85 | 10600 |
| 2023-12-11 | 26.07 | $25.84 | 19300 |
| 2023-12-08 | 26.08 | $25.95 | 16000 |
| 2023-12-07 | 26.06 | $25.88 | 35300 |
| 2023-12-06 | 26.05 | $25.93 | 17606 |
| 2023-12-05 | 26.02 | $25.97 | 41600 |
| 2023-12-04 | 25.97 | $26.00 | 92700 |
| 2023-12-01 | 25.89 | $26.00 | 38300 |
| 2023-11-30 | 25.78 | $26.05 | 71300 |
| 2023-11-29 | 25.64 | $25.72 | 20900 |
| 2023-11-28 | 25.56 | $25.71 | 13400 |
| 2023-11-27 | 25.47 | $25.52 | 25200 |
| 2023-11-24 | 25.41 | $25.40 | 4533 |
| 2023-11-22 | 25.37 | $25.33 | 15700 |
| 2023-11-21 | 25.35 | $25.39 | 11300 |
| 2023-11-20 | 25.30 | $25.23 | 16531 |
| 2023-11-17 | 25.29 | $25.15 | 12205 |
| 2023-11-16 | 25.29 | $25.12 | 11800 |
| 2023-11-15 | 25.31 | $25.27 | 20100 |
| 2023-11-14 | 25.28 | $25.50 | 16144 |
| 2023-11-13 | 25.17 | $25.25 | 15414 |
| 2023-11-10 | 25.11 | $25.09 | 6000 |
| 2023-11-09 | 25.09 | $25.15 | 6800 |
| 2023-11-08 | 25.04 | $25.20 | 13800 |
| 2023-11-07 | 24.97 | $25.17 | 21710 |
| 2023-11-06 | 24.89 | $25.02 | 8700 |
| 2023-11-03 | 24.83 | $25.18 | 15719 |
| 2023-11-02 | 24.72 | $24.94 | 25337 |
| 2023-11-01 | 24.66 | $24.85 | 18619 |
| 2023-10-31 | 24.61 | $24.73 | 55100 |
| 2023-10-30 | 24.60 | $24.65 | 17608 |
| 2023-10-27 | 24.60 | $24.68 | 17400 |
| 2023-10-26 | 24.61 | $24.79 | 11545 |
| 2023-10-25 | 24.58 | $24.70 | 21700 |
| 2023-10-24 | 24.57 | $24.66 | 19305 |
| 2023-10-23 | 24.58 | $24.70 | 15300 |
| 2023-10-20 | 24.59 | $24.85 | 11121 |
| 2023-10-19 | 24.55 | $24.62 | 12002 |
| 2023-10-18 | 24.58 | $24.60 | 24800 |
| 2023-10-17 | 24.62 | $24.75 | 33924 |
| 2023-10-16 | 24.64 | $24.60 | 13341 |
| 2023-10-13 | 24.70 | $24.59 | 29000 |
| 2023-10-12 | 24.79 | $24.85 | 15300 |
| 2023-10-11 | 24.82 | $24.88 | 19625 |
| 2023-10-10 | 24.84 | $24.85 | 11313 |
| 2023-10-09 | 24.89 | $24.85 | 15401 |
| 2023-10-06 | 24.95 | $24.62 | 26549 |
| 2023-10-05 | 25.09 | $24.85 | 22100 |
| 2023-10-04 | 25.20 | $25.05 | 26413 |
| 2023-10-03 | 25.27 | $25.13 | 29310 |
| 2023-10-02 | 25.33 | $25.34 | 16400 |
| 2023-09-29 | 25.34 | $25.50 | 50300 |
| 2023-09-28 | 25.30 | $25.53 | 12100 |
| 2023-09-27 | 25.25 | $25.25 | 13100 |
| 2023-09-26 | 25.27 | $25.31 | 11100 |
| 2023-09-25 | 25.28 | $25.11 | 14600 |
| 2023-09-22 | 25.35 | $25.14 | 13600 |
| 2023-09-21 | 25.43 | $25.02 | 21600 |
| 2023-09-20 | 25.57 | $25.43 | 11424 |
| 2023-09-19 | 25.61 | $25.52 | 11128 |
| 2023-09-18 | 25.63 | $25.46 | 16100 |
| 2023-09-15 | 25.67 | $25.55 | 15001 |
| 2023-09-14 | 25.69 | $25.70 | 14700 |
| 2023-09-13 | 25.66 | $25.75 | 4900 |
| 2023-09-12 | 25.62 | $25.87 | 12300 |
| 2023-09-11 | 25.52 | $25.49 | 11800 |
| 2023-09-08 | 25.52 | $25.52 | 10500 |
| 2023-09-07 | 25.50 | $25.41 | 18700 |
| 2023-09-06 | 25.52 | $25.44 | 5707 |
| 2023-09-05 | 25.54 | $25.60 | 8448 |
| 2023-09-01 | 25.50 | $25.64 | 6324 |
| 2023-08-31 | 25.45 | $25.78 | 123200 |
| 2023-08-30 | 25.33 | $25.35 | 13400 |
| 2023-08-29 | 25.33 | $25.30 | 9400 |
| 2023-08-28 | 25.35 | $25.30 | 11945 |
| 2023-08-25 | 25.36 | $25.36 | 10400 |
| 2023-08-24 | 25.36 | $25.34 | 6400 |
| 2023-08-23 | 25.37 | $25.35 | 6432 |
| 2023-08-22 | 25.38 | $25.37 | 13400 |
| 2023-08-21 | 25.38 | $25.39 | 10525 |
| 2023-08-18 | 25.37 | $25.36 | 9527 |
| 2023-08-17 | 25.37 | $25.39 | 7519 |
| 2023-08-16 | 25.36 | $25.34 | 13500 |
| 2023-08-15 | 25.37 | $25.40 | 14303 |
| 2023-08-14 | 25.36 | $25.37 | 6210 |
| 2023-08-11 | 25.35 | $25.37 | 8200 |
| 2023-08-10 | 25.35 | $25.39 | 7630 |
| 2023-08-09 | 25.33 | $25.40 | 11846 |
| 2023-08-08 | 25.31 | $25.41 | 11431 |
| 2023-08-07 | 25.28 | $25.29 | 6900 |
| 2023-08-04 | 25.29 | $25.26 | 10330 |
| 2023-08-03 | 25.30 | $25.22 | 4200 |
| 2023-08-02 | 25.33 | $25.17 | 9011 |
| 2023-08-01 | 25.38 | $25.29 | 7700 |
| 2023-07-31 | 25.41 | $25.35 | 28900 |
| 2023-07-28 | 25.41 | $25.35 | 32000 |
| 2023-07-27 | 25.43 | $25.34 | 10417 |
| 2023-07-26 | 25.44 | $25.55 | 9422 |
| 2023-07-25 | 25.39 | $25.43 | 14310 |
| 2023-07-24 | 25.37 | $25.38 | 14600 |
| 2023-07-21 | 25.35 | $25.30 | 14200 |
| 2023-07-20 | 25.36 | $25.30 | 9230 |
| 2023-07-19 | 25.37 | $25.26 | 12200 |
| 2023-07-18 | 25.39 | $25.35 | 11000 |
| 2023-07-17 | 25.39 | $25.35 | 12300 |
| 2023-07-14 | 25.39 | $25.34 | 22900 |
| 2023-07-13 | 25.38 | $25.35 | 17621 |
| 2023-07-12 | 25.37 | $25.40 | 9646 |
| 2023-07-11 | 25.35 | $25.44 | 13502 |
| 2023-07-10 | 25.30 | $25.37 | 35000 |
| 2023-07-07 | 25.26 | $25.29 | 8400 |
| 2023-07-06 | 25.24 | $25.21 | 14000 |
| 2023-07-05 | 25.23 | $25.29 | 18300 |
| 2023-07-03 | 25.20 | $25.35 | 8300 |
| 2023-06-30 | 25.15 | $25.33 | 80800 |
| 2023-06-29 | 25.09 | $25.24 | 6736 |
| 2023-06-28 | 25.04 | $25.07 | 24400 |
| 2023-06-27 | 25.04 | $24.95 | 11200 |
| 2023-06-26 | 25.07 | $24.96 | 23838 |
| 2023-06-23 | 25.11 | $25.01 | 16700 |
| 2023-06-22 | 25.14 | $25.00 | 15725 |
| 2023-06-21 | 25.18 | $25.05 | 21300 |
| 2023-06-20 | 25.22 | $25.00 | 33200 |
| 2023-06-16 | 25.27 | $25.16 | 154900 |
| 2023-06-15 | 25.29 | $25.18 | 38728 |
| 2023-06-14 | 25.30 | $25.21 | 31700 |
| 2023-06-13 | 25.30 | $25.27 | 34400 |
| 2023-06-12 | 25.28 | $25.28 | 17000 |
| 2023-06-09 | 25.25 | $25.27 | 6323 |
| 2023-06-08 | 25.22 | $25.20 | 4443 |
| 2023-06-07 | 25.20 | $25.19 | 20000 |
| 2023-06-06 | 25.18 | $25.24 | 11926 |
| 2023-06-05 | 25.13 | $25.09 | 14225 |
| 2023-06-02 | 25.12 | $25.12 | 22911 |
| 2023-06-01 | 25.10 | $25.11 | 11607 |
| 2023-05-31 | 25.08 | $25.10 | 118740 |
| 2023-05-30 | 25.05 | $25.10 | 17600 |
| 2023-05-26 | 25.02 | $25.12 | 8300 |
| 2023-05-25 | 24.97 | $25.01 | 8200 |
| 2023-05-24 | 24.94 | $25.05 | 12808 |
| 2023-05-23 | 24.90 | $25.05 | 14000 |
| 2023-05-22 | 24.85 | $24.93 | 36200 |
| 2023-05-19 | 24.82 | $25.02 | 11430 |
| 2023-05-18 | 24.76 | $25.02 | 22600 |
| 2023-05-17 | 24.68 | $24.89 | 18636 |
| 2023-05-16 | 24.64 | $24.66 | 25422 |
| 2023-05-15 | 24.65 | $24.75 | 21000 |
| 2023-05-12 | 24.65 | $24.65 | 23500 |
| 2023-05-11 | 24.68 | $24.70 | 34332 |
| 2023-05-10 | 24.70 | $24.78 | 33100 |
| 2023-05-09 | 24.70 | $24.92 | 36700 |
| 2023-05-08 | 24.66 | $24.75 | 32430 |
| 2023-05-05 | 24.67 | $24.65 | 18500 |
| 2023-05-04 | 24.71 | $24.53 | 28600 |
| 2023-05-03 | 24.80 | $24.48 | 47424 |
| 2023-05-02 | 24.93 | $24.61 | 59847 |
| 2023-05-01 | 25.05 | $24.72 | 57029 |
| 2023-04-28 | 25.16 | $24.80 | 274600 |
| 2023-04-27 | 25.27 | $25.20 | 19800 |
| 2023-04-26 | 25.28 | $25.20 | 20527 |
| 2023-04-25 | 25.28 | $25.11 | 15904 |
| 2023-04-24 | 25.31 | $25.30 | 15700 |
| 2023-04-21 | 25.29 | $25.25 | 19717 |
| 2023-04-20 | 25.28 | $25.17 | 21620 |
| 2023-04-19 | 25.30 | $25.29 | 17843 |
| 2023-04-18 | 25.27 | $25.32 | 8413 |
| 2023-04-17 | 25.23 | $25.32 | 8500 |
| 2023-04-14 | 25.17 | $25.23 | 12500 |
| 2023-04-13 | 25.14 | $25.15 | 16400 |
| 2023-04-12 | 25.12 | $25.25 | 11420 |
| 2023-04-11 | 25.06 | $25.24 | 23335 |
| 2023-04-10 | 24.99 | $25.20 | 13400 |
| 2023-04-06 | 24.92 | $25.03 | 10430 |
| 2023-04-05 | 24.89 | $25.06 | 12028 |
| 2023-04-04 | 24.85 | $25.17 | 11900 |
| 2023-04-03 | 24.76 | $25.31 | 14224 |
| 2023-03-31 | 24.62 | $25.07 | 104300 |
| 2023-03-30 | 24.52 | $24.51 | 43303 |
| 2023-03-29 | 24.57 | $24.53 | 45926 |
| 2023-03-28 | 24.64 | $24.94 | 7230 |
| 2023-03-27 | 24.60 | $24.93 | 13400 |
| 2023-03-24 | 24.56 | $24.90 | 17000 |
| 2023-03-23 | 24.52 | $24.36 | 30500 |
| 2023-03-22 | 24.65 | $24.75 | 5606 |
| 2023-03-21 | 24.69 | $24.62 | 17225 |
| 2023-03-20 | 24.78 | $24.42 | 27300 |
| 2023-03-17 | 24.96 | $24.65 | 27130 |
| 2023-03-16 | 25.11 | $24.59 | 43237 |
| 2023-03-15 | 25.32 | $25.10 | 45000 |
| 2023-03-14 | 25.41 | $25.46 | 22000 |
| 2023-03-13 | 25.40 | $25.10 | 28636 |
| 2023-03-10 | 25.51 | $25.49 | 17334 |
| 2023-03-09 | 25.52 | $25.41 | 18300 |
| 2023-03-08 | 25.56 | $25.60 | 10507 |
| 2023-03-07 | 25.54 | $25.53 | 20500 |
| 2023-03-06 | 25.55 | $25.52 | 26500 |
| 2023-03-03 | 25.55 | $25.63 | 11501 |
| 2023-03-02 | 25.53 | $25.53 | 7100 |
| 2023-03-01 | 25.53 | $25.41 | 17400 |
| 2023-02-28 | 25.56 | $25.70 | 79200 |
| 2023-02-27 | 25.51 | $25.50 | 28200 |
| 2023-02-24 | 25.51 | $25.40 | 11123 |
| 2023-02-23 | 25.55 | $25.45 | 14640 |
| 2023-02-22 | 25.57 | $25.48 | 11729 |
| 2023-02-21 | 25.59 | $25.30 | 15600 |
| 2023-02-17 | 25.67 | $25.50 | 9541 |
| 2023-02-16 | 25.70 | $25.56 | 9520 |
| 2023-02-15 | 25.71 | $25.74 | 6900 |
| 2023-02-14 | 25.67 | $25.72 | 9601 |
| 2023-02-13 | 25.63 | $25.69 | 15009 |
| 2023-02-10 | 25.58 | $25.41 | 12600 |
| 2023-02-09 | 25.61 | $25.36 | 10100 |
| 2023-02-08 | 25.65 | $25.36 | 13200 |
| 2023-02-07 | 25.71 | $25.59 | 18700 |
| 2023-02-06 | 25.70 | $25.56 | 10424 |
| 2023-02-03 | 25.69 | $25.67 | 8040 |
| 2023-02-02 | 25.64 | $25.72 | 18000 |
| 2023-02-01 | 25.56 | $25.53 | 10700 |
| 2023-01-31 | 25.52 | $25.56 | 29100 |
| 2023-01-30 | 25.46 | $25.65 | 50500 |
| 2023-01-27 | 25.36 | $25.28 | 23508 |
| 2023-01-26 | 25.35 | $25.30 | 16400 |
| 2023-01-25 | 25.32 | $25.43 | 25242 |
| 2023-01-24 | 25.25 | $25.46 | 34200 |
| 2023-01-23 | 25.15 | $25.52 | 61806 |
| 2023-01-20 | 25.00 | $25.08 | 97701 |
| 2023-01-19 | 24.96 | $24.91 | 59800 |
| 2023-01-18 | 24.97 | $24.97 | 37800 |
| 2023-01-17 | 24.96 | $24.95 | 81845 |
| 2023-01-13 | 24.95 | $24.92 | 48730 |
| 2023-01-12 | 24.95 | $24.96 | 51300 |
| 2023-01-11 | 24.93 | $24.96 | 36400 |
| 2023-01-10 | 24.91 | $25.00 | 26400 |
| 2023-01-09 | 24.88 | $25.09 | 28300 |
| 2023-01-06 | 24.80 | $25.07 | 20900 |
| 2023-01-05 | 24.72 | $25.23 | 12500 |
| 2023-01-04 | 24.58 | $24.86 | 18718 |
| 2023-01-03 | 24.51 | $24.71 | 23621 |
| 2022-12-30 | 24.49 | $24.33 | 55200 |
| 2022-12-29 | 24.58 | $24.51 | 25507 |
| 2022-12-28 | 24.64 | $24.57 | 42200 |
| 2022-12-27 | 24.70 | $24.57 | 21842 |
| 2022-12-23 | 24.77 | $24.65 | 29144 |
| 2022-12-22 | 24.83 | $24.76 | 29135 |
| 2022-12-21 | 24.88 | $25.05 | 30631 |
| 2022-12-20 | 24.84 | $24.60 | 37700 |
| 2022-12-19 | 24.93 | $24.77 | 32400 |
| 2022-12-16 | 25.00 | $24.65 | 24200 |
| 2022-12-15 | 25.12 | $24.85 | 29100 |
| 2022-12-14 | 25.19 | $25.35 | 37000 |
| 2022-12-13 | 25.13 | $25.30 | 27900 |
| 2022-12-12 | 25.07 | $25.10 | 61838 |
| 2022-12-09 | 25.06 | $25.02 | 18249 |
| 2022-12-08 | 25.07 | $25.00 | 26700 |
| 2022-12-07 | 25.09 | $25.07 | 23000 |
| 2022-12-06 | 25.09 | $24.99 | 24100 |
| 2022-12-05 | 25.12 | $25.01 | 25245 |
| 2022-12-02 | 25.14 | $25.06 | 39300 |
| 2022-12-01 | 25.16 | $25.13 | 24500 |
| 2022-11-30 | 25.15 | $25.05 | 46900 |
| 2022-11-29 | 25.17 | $24.96 | 227800 |
| 2022-11-28 | 25.22 | $25.13 | 48318 |
| 2022-11-25 | 25.23 | $25.38 | 15100 |
| 2022-11-23 | 25.15 | $25.08 | 25301 |
| 2022-11-22 | 25.15 | $25.12 | 25200 |
| 2022-11-21 | 25.14 | $24.98 | 27633 |
| 2022-11-18 | 25.18 | $25.10 | 21003 |
| 2022-11-17 | 25.18 | $25.15 | 30200 |
| 2022-11-16 | 25.16 | $24.95 | 17015 |
| 2022-11-15 | 25.20 | $25.08 | 30014 |
| 2022-11-14 | 25.20 | $25.01 | 24200 |
| 2022-11-11 | 25.23 | $25.30 | 15014 |
| 2022-11-10 | 25.16 | $25.63 | 25700 |
| 2022-11-09 | 24.98 | $24.98 | 47500 |
| 2022-11-08 | 24.97 | $25.13 | 34141 |
| 2022-11-07 | 24.90 | $24.92 | 48246 |
| 2022-11-04 | 24.88 | $24.93 | 47600 |
| 2022-11-03 | 24.86 | $24.75 | 254408 |
| 2022-11-02 | 24.89 | $25.02 | 22300 |
| 2022-11-01 | 24.84 | $24.95 | 33628 |
| 2022-10-31 | 24.80 | $25.05 | 37800 |
| 2022-10-28 | 24.73 | $24.84 | 12139 |
| 2022-10-27 | 24.70 | $24.76 | 27700 |
| 2022-10-26 | 24.70 | $24.94 | 29800 |
| 2022-10-25 | 24.64 | $24.89 | 35000 |
| 2022-10-24 | 24.59 | $24.70 | 33319 |
| 2022-10-21 | 24.59 | $24.31 | 73706 |
| 2022-10-20 | 24.72 | $24.56 | 17900 |
| 2022-10-19 | 24.79 | $24.85 | 35200 |
| 2022-10-18 | 24.80 | $24.99 | 22307 |
| 2022-10-17 | 24.77 | $24.91 | 38443 |
| 2022-10-14 | 24.75 | $24.83 | 33500 |
| 2022-10-13 | 24.76 | $25.10 | 34004 |
| 2022-10-12 | 24.70 | $24.77 | 12800 |
| 2022-10-11 | 24.72 | $24.60 | 27932 |
| 2022-10-10 | 24.81 | $24.85 | 43720 |
| 2022-10-07 | 24.85 | $25.05 | 20400 |
| 2022-10-06 | 24.83 | $24.96 | 37000 |
| 2022-10-05 | 24.84 | $25.02 | 31200 |
| 2022-10-04 | 24.84 | $25.20 | 34100 |
| 2022-10-03 | 24.79 | $25.03 | 64447 |
| 2022-09-30 | 24.78 | $24.86 | 203115 |
| 2022-09-29 | 24.83 | $24.73 | 35300 |
| 2022-09-28 | 24.94 | $24.79 | 31905 |
| 2022-09-27 | 25.06 | $25.03 | 129945 |
| 2022-09-26 | 25.14 | $24.88 | 27600 |
| 2022-09-23 | 25.28 | $25.00 | 33418 |
| 2022-09-22 | 25.42 | $25.13 | 37000 |
| 2022-09-21 | 25.55 | $25.40 | 15124 |
| 2022-09-20 | 25.63 | $25.43 | 11100 |
| 2022-09-19 | 25.72 | $25.37 | 27100 |
| 2022-09-16 | 25.85 | $25.30 | 22429 |
| 2022-09-15 | 26.03 | $25.81 | 48400 |
| 2022-09-14 | 26.08 | $25.97 | 26300 |
| 2022-09-13 | 26.10 | $26.32 | 9500 |
| 2022-09-12 | 26.00 | $26.35 | 11900 |
| 2022-09-09 | 25.88 | $26.06 | 19500 |
| 2022-09-08 | 25.82 | $26.02 | 10429 |
| 2022-09-07 | 25.76 | $25.90 | 13800 |
| 2022-09-06 | 25.72 | $25.98 | 247035 |
| 2022-09-02 | 25.66 | $25.82 | 8700 |
| 2022-09-01 | 25.63 | $25.75 | 13600 |
| 2022-08-31 | 25.62 | $25.87 | 35015 |
| 2022-08-30 | 25.57 | $25.57 | 7635 |
| 2022-08-29 | 25.61 | $25.74 | 17021 |
| 2022-08-26 | 25.61 | $25.80 | 9242 |
| 2022-08-25 | 25.59 | $25.75 | 8924 |
| 2022-08-24 | 25.58 | $25.50 | 12600 |
| 2022-08-23 | 25.66 | $25.52 | 16100 |
| 2022-08-22 | 25.75 | $25.44 | 14800 |
| 2022-08-19 | 25.88 | $25.45 | 11938 |
| 2022-08-18 | 26.04 | $25.59 | 15640 |
| 2022-08-17 | 26.20 | $25.84 | 32500 |
| 2022-08-16 | 26.31 | $26.29 | 19633 |
| 2022-08-15 | 26.30 | $26.30 | 30928 |
| 2022-08-12 | 26.28 | $26.19 | 22500 |
| 2022-08-11 | 26.29 | $26.20 | 6600 |
| 2022-08-10 | 26.30 | $26.15 | 35049 |
| 2022-08-09 | 26.32 | $26.07 | 9600 |
| 2022-08-08 | 26.38 | $26.30 | 22536 |
| 2022-08-05 | 26.37 | $26.40 | 9700 |
| 2022-08-04 | 26.32 | $26.30 | 25344 |
| 2022-08-03 | 26.30 | $26.28 | 23743 |
| 2022-08-02 | 26.27 | $26.40 | 26220 |
| 2022-08-01 | 26.20 | $26.30 | 18800 |
| 2022-07-29 | 26.14 | $26.48 | 83930 |
| 2022-07-28 | 26.01 | $26.10 | 17800 |
| 2022-07-27 | 25.96 | $25.80 | 10300 |
| 2022-07-26 | 26.01 | $25.90 | 27820 |
| 2022-07-25 | 26.03 | $26.17 | 12500 |
| 2022-07-22 | 25.97 | $26.08 | 24535 |
| 2022-07-21 | 25.92 | $26.00 | 14000 |
| 2022-07-20 | 25.89 | $26.00 | 25700 |
| 2022-07-19 | 25.85 | $25.97 | 29500 |
| 2022-07-18 | 25.81 | $25.83 | 20300 |
| 2022-07-15 | 25.81 | $25.90 | 27400 |
| 2022-07-14 | 25.79 | $25.82 | 18527 |
| 2022-07-13 | 25.79 | $25.64 | 20900 |
| 2022-07-12 | 25.84 | $25.80 | 14820 |
| 2022-07-11 | 25.85 | $25.85 | 8431 |
| 2022-07-08 | 25.86 | $25.85 | 10240 |
| 2022-07-07 | 25.86 | $25.85 | 46512 |
| 2022-07-06 | 25.87 | $25.85 | 21103 |
| 2022-07-05 | 25.87 | $25.84 | 35229 |
| 2022-07-01 | 25.88 | $25.85 | 23119 |
| 2022-06-30 | 25.89 | $25.85 | 105700 |
| 2022-06-29 | 25.90 | $25.83 | 29400 |
| 2022-06-28 | 25.92 | $25.85 | 74000 |
| 2022-06-27 | 25.94 | $25.85 | 52200 |
| 2022-06-24 | 25.96 | $25.95 | 27900 |
| 2022-06-23 | 25.95 | $25.91 | 27100 |
| 2022-06-22 | 25.95 | $25.88 | 19426 |
| 2022-06-21 | 25.96 | $25.88 | 84820 |
| 2022-06-17 | 25.97 | $25.72 | 51441 |
| 2022-06-16 | 26.04 | $25.81 | 54800 |
| 2022-06-15 | 26.09 | $26.55 | 83808 |
| 2022-06-14 | 25.91 | $25.79 | 43500 |
| 2022-06-13 | 25.94 | $25.61 | 34032 |
| 2022-06-10 | 26.03 | $25.77 | 57809 |
| 2022-06-09 | 26.08 | $25.99 | 34906 |
| 2022-06-08 | 26.08 | $25.90 | 8921 |
| 2022-06-07 | 26.10 | $26.06 | 10446 |
| 2022-06-06 | 26.07 | $25.97 | 16547 |
| 2022-06-03 | 26.06 | $25.78 | 14329 |
| 2022-06-02 | 26.11 | $25.80 | 30800 |
| 2022-06-01 | 26.16 | $26.16 | 11900 |
| 2022-05-31 | 26.10 | $26.25 | 85500 |
| 2022-05-27 | 26.00 | $26.62 | 22000 |
| 2022-05-26 | 25.76 | $26.44 | 31636 |
| 2022-05-25 | 25.52 | $25.93 | 16443 |
| 2022-05-24 | 25.39 | $25.64 | 14000 |
| 2022-05-23 | 25.33 | $25.59 | 20900 |
| 2022-05-20 | 25.28 | $25.68 | 10420 |
| 2022-05-19 | 25.18 | $25.67 | 24200 |
| 2022-05-18 | 25.08 | $25.48 | 54100 |
| 2022-05-17 | 25.01 | $25.21 | 23222 |
| 2022-05-16 | 25.03 | $25.01 | 81324 |
| 2022-05-13 | 25.11 | $24.39 | 81346 |
| 2022-05-12 | 25.41 | $25.20 | 63349 |
| 2022-05-11 | 25.53 | $25.40 | 18129 |
| 2022-05-10 | 25.62 | $25.25 | 30636 |
| 2022-05-09 | 25.77 | $25.40 | 22908 |
| 2022-05-06 | 25.92 | $25.85 | 34940 |
| 2022-05-05 | 25.95 | $25.98 | 17600 |
| 2022-05-04 | 25.95 | $25.86 | 11100 |
| 2022-05-03 | 25.99 | $25.84 | 28100 |
| 2022-05-02 | 26.05 | $26.25 | 10600 |
| 2022-04-29 | 25.99 | $26.45 | 60100 |
| 2022-04-28 | 25.85 | $26.62 | 27100 |
| 2022-04-27 | 25.64 | $25.50 | 16700 |
| 2022-04-26 | 25.74 | $25.86 | 59037 |
| 2022-04-25 | 25.75 | $25.76 | 31336 |
| 2022-04-22 | 25.79 | $25.77 | 8838 |
| 2022-04-21 | 25.85 | $25.70 | 21600 |
| 2022-04-20 | 25.94 | $25.93 | 10222 |
| 2022-04-19 | 25.99 | $26.08 | 18100 |
| 2022-04-18 | 26.00 | $25.90 | 8937 |
| 2022-04-14 | 26.08 | $25.99 | 22400 |
| 2022-04-13 | 26.14 | $26.00 | 41100 |
| 2022-04-12 | 26.22 | $26.00 | 14200 |
| 2022-04-11 | 26.32 | $26.13 | 19030 |
| 2022-04-08 | 26.41 | $26.16 | 15609 |
| 2022-04-07 | 26.50 | $26.50 | 10800 |
| 2022-04-06 | 26.50 | $26.40 | 38100 |
| 2022-04-05 | 26.54 | $26.49 | 8015 |
| 2022-04-04 | 26.56 | $26.75 | 7817 |
| 2022-04-01 | 26.50 | $26.76 | 4908 |
| 2022-03-31 | 26.43 | $26.50 | 69221 |
| 2022-03-30 | 26.42 | $26.42 | 28300 |
| 2022-03-29 | 26.45 | $26.43 | 15839 |
| 2022-03-28 | 26.47 | $26.32 | 35917 |
| 2022-03-25 | 26.53 | $26.23 | 31637 |
| 2022-03-24 | 26.64 | $26.61 | 10000 |
| 2022-03-23 | 26.66 | $26.62 | 8600 |
| 2022-03-22 | 26.67 | $26.82 | 19219 |
| 2022-03-21 | 26.63 | $26.99 | 6240 |
| 2022-03-18 | 26.52 | $26.79 | 22100 |
| 2022-03-17 | 26.45 | $26.62 | 20047 |
| 2022-03-16 | 26.42 | $26.08 | 34000 |
| 2022-03-15 | 26.56 | $26.16 | 14635 |
| 2022-03-14 | 26.71 | $26.25 | 22224 |
| 2022-03-11 | 26.86 | $26.75 | 10000 |
| 2022-03-10 | 26.89 | $26.79 | 9000 |
| 2022-03-09 | 26.91 | $26.71 | 5700 |
| 2022-03-08 | 26.96 | $26.75 | 14909 |
| 2022-03-07 | 27.01 | $26.46 | 15717 |
| 2022-03-04 | 27.16 | $26.97 | 16627 |
| 2022-03-03 | 27.18 | $27.22 | 16248 |
| 2022-03-02 | 27.12 | $27.35 | 18600 |
| 2022-03-01 | 27.00 | $27.06 | 32200 |
| 2022-02-28 | 26.95 | $27.13 | 21035 |
| 2022-02-25 | 26.86 | $27.33 | 10445 |
| 2022-02-24 | 26.69 | $27.09 | 20906 |
| 2022-02-23 | 26.56 | $27.00 | 19600 |
| 2022-02-22 | 26.43 | $26.79 | 27505 |
| 2022-02-18 | 26.34 | $26.85 | 22500 |
| 2022-02-17 | 26.22 | $26.67 | 17546 |
| 2022-02-16 | 26.14 | $26.42 | 27235 |
| 2022-02-15 | 26.11 | $26.33 | 19500 |
| 2022-02-14 | 26.12 | $26.27 | 24400 |
| 2022-02-11 | 26.16 | $26.03 | 19100 |
| 2022-02-10 | 26.28 | $26.39 | 36700 |
| 2022-02-09 | 26.33 | $26.33 | 40343 |
| 2022-02-08 | 26.41 | $26.07 | 39922 |
| 2022-02-07 | 26.59 | $26.24 | 14703 |
| 2022-02-04 | 26.77 | $26.27 | 18739 |
| 2022-02-03 | 26.97 | $26.72 | 14835 |
| 2022-02-02 | 27.09 | $27.09 | 24230 |
| 2022-02-01 | 27.11 | $27.34 | 9213 |
| 2022-01-31 | 27.06 | $27.35 | 87000 |
| 2022-01-28 | 27.00 | $26.73 | 22200 |
| 2022-01-27 | 27.13 | $26.60 | 22202 |
| 2022-01-26 | 27.32 | $27.01 | 17045 |
| 2022-01-25 | 27.43 | $27.25 | 11202 |
| 2022-01-24 | 27.49 | $27.53 | 23531 |
| 2022-01-21 | 27.47 | $27.39 | 19600 |
| 2022-01-20 | 27.50 | $27.34 | 12123 |
| 2022-01-19 | 27.54 | $27.35 | 18000 |
| 2022-01-18 | 27.59 | $27.61 | 34524 |
| 2022-01-14 | 27.57 | $27.60 | 6900 |
| 2022-01-13 | 27.55 | $27.65 | 126342 |
| 2022-01-12 | 27.50 | $27.68 | 7620 |
| 2022-01-11 | 27.44 | $27.61 | 30900 |
| 2022-01-10 | 27.38 | $27.60 | 22000 |
| 2022-01-07 | 27.32 | $27.34 | 20801 |
| 2022-01-06 | 27.33 | $27.44 | 14842 |
| 2022-01-05 | 27.30 | $27.21 | 8200 |
| 2022-01-04 | 27.35 | $27.41 | 6121 |
| 2022-01-03 | 27.34 | $27.58 | 13400 |
| 2021-12-31 | 27.28 | $27.48 | 56300 |
| 2021-12-30 | 27.24 | $27.39 | 8220 |
| 2021-12-29 | 27.23 | $27.22 | 10234 |
| 2021-12-28 | 27.26 | $27.29 | 13200 |
| 2021-12-27 | 27.29 | $27.31 | 10300 |
| 2021-12-23 | 27.32 | $27.51 | 20900 |
| 2021-12-22 | 27.29 | $27.50 | 194524 |
| 2021-12-21 | 27.26 | $27.42 | 121300 |
| 2021-12-20 | 27.26 | $27.21 | 45125 |
| 2021-12-17 | 27.32 | $27.07 | 12400 |
| 2021-12-16 | 27.44 | $27.28 | 20630 |
| 2021-12-15 | 27.53 | $27.36 | 15010 |
| 2021-12-14 | 27.61 | $27.43 | 22237 |
| 2021-12-13 | 27.69 | $27.68 | 24328 |
| 2021-12-10 | 27.71 | $27.61 | 22128 |
| 2021-12-09 | 27.76 | $27.53 | 24300 |
| 2021-12-08 | 27.85 | $27.70 | 28000 |
| 2021-12-07 | 27.90 | $27.85 | 32900 |
| 2021-12-06 | 27.91 | $27.66 | 29641 |
| 2021-12-03 | 27.99 | $28.00 | 6200 |
| 2021-12-02 | 27.97 | $28.08 | 11900 |
| 2021-12-01 | 27.93 | $27.90 | 13600 |
| 2021-11-30 | 27.93 | $27.66 | 31249 |
| 2021-11-29 | 28.01 | $28.20 | 10017 |
| 2021-11-26 | 27.93 | $27.99 | 6347 |
| 2021-11-24 | 27.90 | $28.06 | 13945 |
| 2021-11-23 | 27.85 | $28.05 | 10519 |
| 2021-11-22 | 27.78 | $27.78 | 15600 |
| 2021-11-19 | 27.79 | $27.74 | 12200 |
| 2021-11-18 | 27.81 | $27.65 | 13600 |
| 2021-11-17 | 27.86 | $27.88 | 17700 |
| 2021-11-16 | 27.86 | $27.80 | 13530 |
| 2021-11-15 | 27.88 | $27.77 | 5900 |
| 2021-11-12 | 27.91 | $27.76 | 11000 |
| 2021-11-11 | 27.95 | $27.74 | 19400 |
| 2021-11-10 | 28.01 | $27.82 | 13900 |
| 2021-11-09 | 28.05 | $28.01 | 9644 |
| 2021-11-08 | 28.04 | $28.05 | 8600 |
| 2021-11-05 | 28.02 | $28.03 | 15927 |
| 2021-11-04 | 27.99 | $28.00 | 22600 |
| 2021-11-03 | 27.97 | $28.00 | 13900 |
| 2021-11-02 | 27.94 | $27.86 | 16921 |
| 2021-11-01 | 27.95 | $27.91 | 16432 |
| 2021-10-29 | 27.95 | $27.86 | 20300 |
| 2021-10-28 | 27.96 | $27.94 | 160600 |
| 2021-10-27 | 27.94 | $28.00 | 33400 |
| 2021-10-26 | 27.91 | $28.00 | 11548 |
| 2021-10-25 | 27.86 | $27.95 | 6400 |
| 2021-10-22 | 27.82 | $27.83 | 5800 |
| 2021-10-21 | 27.81 | $27.98 | 8300 |
| 2021-10-20 | 27.75 | $27.93 | 20700 |
| 2021-10-19 | 27.69 | $27.99 | 14024 |
| 2021-10-18 | 27.60 | $27.81 | 17200 |
| 2021-10-15 | 27.55 | $27.83 | 7600 |
| 2021-10-14 | 27.48 | $27.80 | 14800 |
| 2021-10-13 | 27.41 | $27.65 | 34047 |
| 2021-10-12 | 27.38 | $27.58 | 19700 |
| 2021-10-11 | 27.37 | $27.56 | 6200 |
| 2021-10-08 | 27.37 | $27.38 | 8943 |
| 2021-10-07 | 27.43 | $27.37 | 7848 |
| 2021-10-06 | 27.51 | $27.43 | 11748 |
| 2021-10-05 | 27.59 | $27.42 | 14304 |
| 2021-10-04 | 27.69 | $27.44 | 18600 |
| 2021-10-01 | 27.81 | $27.94 | 13200 |
| 2021-09-30 | 27.81 | $28.07 | 40500 |
| 2021-09-29 | 27.77 | $28.02 | 11400 |
| 2021-09-28 | 27.74 | $27.69 | 11920 |
| 2021-09-27 | 27.81 | $27.83 | 12333 |
| 2021-09-24 | 27.85 | $27.85 | 7307 |
| 2021-09-23 | 27.90 | $27.95 | 16914 |
| 2021-09-22 | 27.93 | $27.92 | 22400 |
| 2021-09-21 | 27.98 | $27.66 | 12400 |
| 2021-09-20 | 28.13 | $27.67 | 19500 |
| 2021-09-17 | 28.31 | $27.88 | 15400 |
| 2021-09-16 | 28.47 | $28.15 | 36137 |
| 2021-09-15 | 28.57 | $28.55 | 11400 |
| 2021-09-14 | 28.57 | $28.51 | 6700 |
| 2021-09-13 | 28.58 | $28.58 | 3900 |
| 2021-09-10 | 28.57 | $28.55 | 21208 |
| 2021-09-09 | 28.56 | $28.48 | 11400 |
| 2021-09-08 | 28.58 | $28.59 | 6438 |
| 2021-09-07 | 28.57 | $28.55 | 9300 |
| 2021-09-03 | 28.56 | $28.63 | 8012 |
| 2021-09-02 | 28.52 | $28.55 | 20241 |
| 2021-09-01 | 28.50 | $28.55 | 29200 |
| 2021-08-31 | 28.48 | $28.52 | 24442 |
| 2021-08-30 | 28.46 | $28.53 | 19520 |
| 2021-08-27 | 28.43 | $28.49 | 24000 |
| 2021-08-26 | 28.41 | $28.29 | 5824 |
| 2021-08-25 | 28.45 | $28.47 | 12800 |
| 2021-08-24 | 28.44 | $28.49 | 10100 |
| 2021-08-23 | 28.42 | $28.45 | 17444 |
| 2021-08-20 | 28.41 | $28.61 | 35500 |
| 2021-08-19 | 28.35 | $28.33 | 10700 |
| 2021-08-18 | 28.36 | $28.23 | 10405 |
| 2021-08-17 | 28.40 | $28.22 | 8600 |
| 2021-08-16 | 28.46 | $28.45 | 24000 |
| 2021-08-13 | 28.46 | $28.38 | 35800 |
| 2021-08-12 | 28.47 | $28.30 | 12700 |
| 2021-08-11 | 28.52 | $28.35 | 8317 |
| 2021-08-10 | 28.56 | $28.46 | 12225 |
| 2021-08-09 | 28.58 | $28.67 | 6432 |
| 2021-08-06 | 28.52 | $28.69 | 49027 |
| 2021-08-05 | 28.45 | $28.70 | 15100 |
| 2021-08-04 | 28.37 | $28.55 | 7538 |
| 2021-08-03 | 28.31 | $28.25 | 18918 |
| 2021-08-02 | 28.33 | $28.55 | 16143 |
| 2021-07-30 | 28.26 | $28.35 | 22400 |
| 2021-07-29 | 28.24 | $28.43 | 7709 |
| 2021-07-28 | 28.19 | $28.23 | 9300 |
| 2021-07-27 | 28.20 | $28.22 | 9432 |
| 2021-07-26 | 28.21 | $28.22 | 11125 |
| 2021-07-23 | 28.23 | $28.26 | 16900 |
| 2021-07-22 | 28.24 | $28.25 | 7200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.16
2026-07-17
Close Price
$24.94
Vol: 19120
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.21
Average
49.18
Maximum
68.42
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.16 | $24.94 | 19120 |
| 2026-07-16 | 45.06 | $24.87 | 6400 |
| 2026-07-15 | 47.77 | $24.94 | 26834 |
| 2026-07-14 | 44.60 | $24.87 | 16127 |
| 2026-07-13 | 47.33 | $24.94 | 13227 |
| 2026-07-10 | 49.38 | $24.99 | 15632 |
| 2026-07-09 | 50.63 | $25.02 | 34400 |
| 2026-07-08 | 44.88 | $24.89 | 61429 |
| 2026-07-07 | 42.95 | $24.85 | 18500 |
| 2026-07-06 | 40.46 | $24.80 | 29979 |
| 2026-07-02 | 38.94 | $24.77 | 25441 |
| 2026-07-01 | 37.42 | $24.74 | 38900 |
| 2026-06-30 | 35.91 | $24.71 | 285900 |
| 2026-06-29 | 38.89 | $24.81 | 36701 |
| 2026-06-26 | 34.23 | $24.72 | 33329 |
| 2026-06-25 | 36.58 | $24.80 | 37523 |
| 2026-06-24 | 37.50 | $24.83 | 32400 |
| 2026-06-23 | 39.71 | $24.90 | 25800 |
| 2026-06-22 | 43.54 | $25.01 | 15246 |
| 2026-06-18 | 45.84 | $25.07 | 172211 |
| 2026-06-17 | 43.48 | $25.02 | 38630 |
| 2026-06-16 | 41.05 | $24.97 | 30918 |
| 2026-06-15 | 41.73 | $24.99 | 42000 |
| 2026-06-12 | 47.77 | $25.15 | 44300 |
| 2026-06-11 | 41.76 | $25.03 | 11832 |
| 2026-06-10 | 44.18 | $25.09 | 19767 |
| 2026-06-09 | 42.06 | $25.05 | 19137 |
| 2026-06-08 | 45.77 | $25.14 | 15700 |
| 2026-06-05 | 48.02 | $25.19 | 15400 |
| 2026-06-04 | 48.47 | $25.20 | 17400 |
| 2026-06-03 | 47.53 | $25.18 | 40000 |
| 2026-06-02 | 46.61 | $25.16 | 12200 |
| 2026-06-01 | 44.77 | $25.12 | 26300 |
| 2026-05-29 | 43.37 | $25.09 | 60444 |
| 2026-05-28 | 49.27 | $25.24 | 38297 |
| 2026-05-27 | 49.27 | $25.24 | 25019 |
| 2026-05-26 | 47.11 | $25.19 | 29000 |
| 2026-05-22 | 53.63 | $25.34 | 5844 |
| 2026-05-21 | 47.14 | $25.20 | 18500 |
| 2026-05-20 | 49.99 | $25.26 | 10400 |
| 2026-05-19 | 48.00 | $25.22 | 19915 |
| 2026-05-18 | 50.38 | $25.27 | 15200 |
| 2026-05-15 | 49.43 | $25.25 | 8300 |
| 2026-05-14 | 51.79 | $25.30 | 18607 |
| 2026-05-13 | 52.27 | $25.31 | 6906 |
| 2026-05-12 | 54.15 | $25.35 | 15641 |
| 2026-05-11 | 52.94 | $25.32 | 15900 |
| 2026-05-08 | 54.31 | $25.35 | 13039 |
| 2026-05-07 | 54.31 | $25.35 | 11100 |
| 2026-05-06 | 54.31 | $25.35 | 9490 |
| 2026-05-05 | 51.07 | $25.26 | 15422 |
| 2026-05-04 | 54.75 | $25.35 | 11620 |
| 2026-05-01 | 52.96 | $25.30 | 19800 |
| 2026-04-30 | 53.36 | $25.31 | 20800 |
| 2026-04-29 | 55.36 | $25.36 | 4144 |
| 2026-04-28 | 54.39 | $25.33 | 12042 |
| 2026-04-27 | 55.53 | $25.36 | 7200 |
| 2026-04-24 | 56.67 | $25.39 | 6300 |
| 2026-04-23 | 54.30 | $25.31 | 18130 |
| 2026-04-22 | 52.13 | $25.24 | 9900 |
| 2026-04-21 | 50.86 | $25.20 | 10819 |
| 2026-04-20 | 52.51 | $25.25 | 15203 |
| 2026-04-17 | 53.50 | $25.28 | 11541 |
| 2026-04-16 | 53.22 | $25.27 | 8269 |
| 2026-04-15 | 58.58 | $25.43 | 10600 |
| 2026-04-14 | 51.31 | $25.18 | 13946 |
| 2026-04-13 | 48.56 | $25.10 | 11275 |
| 2026-04-10 | 49.90 | $25.14 | 9700 |
| 2026-04-09 | 47.13 | $25.06 | 13600 |
| 2026-04-08 | 46.78 | $25.05 | 17118 |
| 2026-04-07 | 46.45 | $25.04 | 19341 |
| 2026-04-06 | 46.13 | $25.03 | 13918 |
| 2026-04-02 | 45.50 | $25.01 | 32400 |
| 2026-04-01 | 41.65 | $24.89 | 47400 |
| 2026-03-31 | 29.89 | $24.59 | 175044 |
| 2026-03-30 | 36.11 | $24.86 | 61049 |
| 2026-03-27 | 38.66 | $24.95 | 31700 |
| 2026-03-26 | 23.21 | $24.68 | 43901 |
| 2026-03-25 | 32.40 | $25.00 | 11748 |
| 2026-03-24 | 32.40 | $25.00 | 19700 |
| 2026-03-23 | 33.14 | $25.02 | 21408 |
| 2026-03-20 | 31.66 | $25.00 | 19784 |
| 2026-03-19 | 31.66 | $25.00 | 11900 |
| 2026-03-18 | 31.66 | $25.00 | 11305 |
| 2026-03-17 | 33.24 | $25.05 | 22159 |
| 2026-03-16 | 53.57 | $25.45 | 17331 |
| 2026-03-13 | 51.46 | $25.42 | 10268 |
| 2026-03-12 | 53.79 | $25.45 | 17702 |
| 2026-03-11 | 57.94 | $25.50 | 10525 |
| 2026-03-10 | 55.32 | $25.46 | 13200 |
| 2026-03-09 | 52.50 | $25.42 | 14300 |
| 2026-03-06 | 51.04 | $25.40 | 13935 |
| 2026-03-05 | 55.07 | $25.45 | 8618 |
| 2026-03-04 | 55.07 | $25.45 | 11618 |
| 2026-03-03 | 59.29 | $25.50 | 17936 |
| 2026-03-02 | 59.29 | $25.50 | 17400 |
| 2026-02-27 | 52.75 | $25.40 | 122100 |
| 2026-02-26 | 58.07 | $25.46 | 11912 |
| 2026-02-25 | 58.07 | $25.46 | 10700 |
| 2026-02-24 | 58.97 | $25.47 | 14831 |
| 2026-02-23 | 58.97 | $25.47 | 14035 |
| 2026-02-20 | 58.97 | $25.47 | 12600 |
| 2026-02-19 | 58.97 | $25.47 | 9943 |
| 2026-02-18 | 58.45 | $25.46 | 11623 |
| 2026-02-17 | 57.42 | $25.44 | 18700 |
| 2026-02-13 | 57.42 | $25.44 | 19300 |
| 2026-02-12 | 57.42 | $25.44 | 11600 |
| 2026-02-11 | 58.03 | $25.45 | 8800 |
| 2026-02-10 | 59.24 | $25.47 | 12912 |
| 2026-02-09 | 57.56 | $25.43 | 13100 |
| 2026-02-06 | 61.15 | $25.49 | 10025 |
| 2026-02-05 | 57.82 | $25.41 | 13500 |
| 2026-02-04 | 57.39 | $25.40 | 8131 |
| 2026-02-03 | 57.39 | $25.40 | 11200 |
| 2026-02-02 | 60.77 | $25.46 | 13921 |
| 2026-01-30 | 60.40 | $25.45 | 20300 |
| 2026-01-29 | 59.31 | $25.42 | 25202 |
| 2026-01-28 | 58.95 | $25.41 | 49337 |
| 2026-01-27 | 58.25 | $25.39 | 11541 |
| 2026-01-26 | 59.70 | $25.42 | 10713 |
| 2026-01-23 | 59.05 | $25.40 | 17200 |
| 2026-01-22 | 54.57 | $25.27 | 24600 |
| 2026-01-21 | 56.84 | $25.32 | 18541 |
| 2026-01-20 | 56.15 | $25.30 | 21900 |
| 2026-01-16 | 55.12 | $25.27 | 14400 |
| 2026-01-15 | 50.72 | $25.15 | 13800 |
| 2026-01-14 | 57.91 | $25.31 | 8846 |
| 2026-01-13 | 57.55 | $25.30 | 7710 |
| 2026-01-12 | 57.20 | $25.29 | 16412 |
| 2026-01-09 | 50.74 | $25.12 | 9800 |
| 2026-01-08 | 50.32 | $25.11 | 10418 |
| 2026-01-07 | 52.44 | $25.16 | 14211 |
| 2026-01-06 | 52.44 | $25.16 | 19913 |
| 2026-01-05 | 57.23 | $25.27 | 42415 |
| 2026-01-02 | 53.57 | $25.17 | 27500 |
| 2025-12-31 | 41.13 | $24.91 | 60812 |
| 2025-12-30 | 42.37 | $24.94 | 32400 |
| 2025-12-29 | 40.08 | $24.90 | 18639 |
| 2025-12-26 | 39.50 | $24.89 | 16848 |
| 2025-12-24 | 39.86 | $24.90 | 13900 |
| 2025-12-23 | 38.80 | $24.88 | 32000 |
| 2025-12-22 | 41.60 | $24.96 | 24945 |
| 2025-12-19 | 41.60 | $24.96 | 68445 |
| 2025-12-18 | 43.00 | $25.00 | 25507 |
| 2025-12-17 | 41.60 | $24.97 | 31300 |
| 2025-12-16 | 41.14 | $24.96 | 30300 |
| 2025-12-15 | 55.10 | $25.30 | 21103 |
| 2025-12-12 | 53.33 | $25.26 | 29828 |
| 2025-12-11 | 55.41 | $25.30 | 20300 |
| 2025-12-10 | 49.32 | $25.17 | 15200 |
| 2025-12-09 | 53.60 | $25.25 | 22400 |
| 2025-12-08 | 51.08 | $25.20 | 22121 |
| 2025-12-05 | 47.27 | $25.13 | 35916 |
| 2025-12-04 | 46.71 | $25.12 | 34323 |
| 2025-12-03 | 47.67 | $25.14 | 13700 |
| 2025-12-02 | 47.67 | $25.14 | 13500 |
| 2025-12-01 | 48.12 | $25.15 | 15201 |
| 2025-11-28 | 46.19 | $25.11 | 38748 |
| 2025-11-26 | 46.19 | $25.11 | 22937 |
| 2025-11-25 | 46.98 | $25.13 | 20400 |
| 2025-11-24 | 46.11 | $25.11 | 18339 |
| 2025-11-21 | 45.25 | $25.09 | 18500 |
| 2025-11-20 | 46.66 | $25.13 | 18800 |
| 2025-11-19 | 52.93 | $25.29 | 12543 |
| 2025-11-18 | 52.55 | $25.28 | 7249 |
| 2025-11-17 | 50.27 | $25.22 | 10600 |
| 2025-11-14 | 46.62 | $25.13 | 16800 |
| 2025-11-13 | 47.73 | $25.16 | 10300 |
| 2025-11-12 | 49.99 | $25.22 | 6100 |
| 2025-11-11 | 50.75 | $25.24 | 14643 |
| 2025-11-10 | 52.26 | $25.28 | 8848 |
| 2025-11-07 | 50.15 | $25.22 | 9800 |
| 2025-11-06 | 51.97 | $25.27 | 11218 |
| 2025-11-05 | 51.64 | $25.26 | 16900 |
| 2025-11-04 | 51.64 | $25.26 | 38800 |
| 2025-11-03 | 46.61 | $25.11 | 17900 |
| 2025-10-31 | 48.19 | $25.16 | 30800 |
| 2025-10-30 | 46.10 | $25.10 | 9905 |
| 2025-10-29 | 52.86 | $25.30 | 7300 |
| 2025-10-28 | 50.08 | $25.22 | 6400 |
| 2025-10-27 | 50.79 | $25.24 | 15301 |
| 2025-10-24 | 52.57 | $25.29 | 11038 |
| 2025-10-23 | 50.94 | $25.24 | 19500 |
| 2025-10-22 | 54.50 | $25.34 | 20828 |
| 2025-10-21 | 52.93 | $25.29 | 11700 |
| 2025-10-20 | 53.63 | $25.31 | 12800 |
| 2025-10-17 | 48.10 | $25.14 | 8900 |
| 2025-10-16 | 47.04 | $25.11 | 26604 |
| 2025-10-15 | 48.29 | $25.15 | 23200 |
| 2025-10-14 | 44.43 | $25.04 | 22239 |
| 2025-10-13 | 47.82 | $25.15 | 18943 |
| 2025-10-10 | 44.14 | $25.05 | 9912 |
| 2025-10-09 | 45.99 | $25.11 | 18427 |
| 2025-10-08 | 45.63 | $25.10 | 8834 |
| 2025-10-07 | 45.63 | $25.10 | 33500 |
| 2025-10-06 | 47.94 | $25.18 | 15500 |
| 2025-10-03 | 44.25 | $25.07 | 37907 |
| 2025-10-02 | 47.75 | $25.19 | 12729 |
| 2025-10-01 | 46.75 | $25.16 | 27718 |
| 2025-09-30 | 37.68 | $24.92 | 126329 |
| 2025-09-29 | 42.89 | $25.10 | 23700 |
| 2025-09-26 | 42.47 | $25.09 | 14831 |
| 2025-09-25 | 43.38 | $25.12 | 17423 |
| 2025-09-24 | 43.97 | $25.14 | 19124 |
| 2025-09-23 | 43.60 | $25.13 | 38900 |
| 2025-09-22 | 42.16 | $25.09 | 10200 |
| 2025-09-19 | 42.94 | $25.12 | 30300 |
| 2025-09-18 | 44.51 | $25.18 | 18200 |
| 2025-09-17 | 41.82 | $25.10 | 16000 |
| 2025-09-16 | 39.37 | $25.03 | 56614 |
| 2025-09-15 | 55.55 | $25.54 | 16400 |
| 2025-09-12 | 55.98 | $25.55 | 14410 |
| 2025-09-11 | 50.94 | $25.41 | 25000 |
| 2025-09-10 | 51.34 | $25.42 | 10943 |
| 2025-09-09 | 50.23 | $25.39 | 11400 |
| 2025-09-08 | 50.23 | $25.39 | 13900 |
| 2025-09-05 | 52.77 | $25.46 | 14700 |
| 2025-09-04 | 48.54 | $25.34 | 33900 |
| 2025-09-03 | 48.89 | $25.35 | 34000 |
| 2025-09-02 | 48.54 | $25.34 | 25500 |
| 2025-08-29 | 49.18 | $25.36 | 93200 |
| 2025-08-28 | 55.01 | $25.53 | 7908 |
| 2025-08-27 | 58.50 | $25.62 | 10500 |
| 2025-08-26 | 64.08 | $25.75 | 18000 |
| 2025-08-25 | 61.10 | $25.64 | 9435 |
| 2025-08-22 | 64.81 | $25.72 | 13533 |
| 2025-08-21 | 62.37 | $25.63 | 5428 |
| 2025-08-20 | 64.74 | $25.68 | 8400 |
| 2025-08-19 | 62.58 | $25.60 | 14713 |
| 2025-08-18 | 60.56 | $25.53 | 8606 |
| 2025-08-15 | 59.68 | $25.50 | 7844 |
| 2025-08-14 | 59.39 | $25.49 | 7700 |
| 2025-08-13 | 58.83 | $25.47 | 14643 |
| 2025-08-12 | 56.55 | $25.39 | 15438 |
| 2025-08-11 | 55.38 | $25.35 | 15000 |
| 2025-08-08 | 57.21 | $25.40 | 6510 |
| 2025-08-07 | 57.94 | $25.42 | 18637 |
| 2025-08-06 | 56.90 | $25.38 | 8200 |
| 2025-08-05 | 63.22 | $25.55 | 12901 |
| 2025-08-04 | 64.42 | $25.58 | 34539 |
| 2025-08-01 | 62.39 | $25.49 | 30300 |
| 2025-07-31 | 65.97 | $25.58 | 63704 |
| 2025-07-30 | 63.54 | $25.47 | 15023 |
| 2025-07-29 | 61.14 | $25.37 | 18704 |
| 2025-07-28 | 58.55 | $25.27 | 15100 |
| 2025-07-25 | 56.63 | $25.20 | 6512 |
| 2025-07-24 | 55.79 | $25.17 | 25300 |
| 2025-07-23 | 51.99 | $25.04 | 33400 |
| 2025-07-22 | 51.68 | $25.03 | 26900 |
| 2025-07-21 | 53.95 | $25.10 | 21000 |
| 2025-07-18 | 52.83 | $25.06 | 8700 |
| 2025-07-17 | 54.73 | $25.12 | 19841 |
| 2025-07-16 | 48.23 | $24.90 | 29002 |
| 2025-07-15 | 49.46 | $24.94 | 20700 |
| 2025-07-14 | 49.76 | $24.95 | 23734 |
| 2025-07-11 | 51.24 | $25.00 | 12839 |
| 2025-07-10 | 50.40 | $24.97 | 34600 |
| 2025-07-09 | 51.81 | $25.02 | 49848 |
| 2025-07-08 | 49.38 | $24.93 | 24549 |
| 2025-07-07 | 42.67 | $24.71 | 30100 |
| 2025-07-03 | 43.67 | $24.75 | 9200 |
| 2025-07-02 | 43.91 | $24.76 | 36321 |
| 2025-07-01 | 41.09 | $24.67 | 49600 |
| 2025-06-30 | 37.08 | $24.55 | 262314 |
| 2025-06-27 | 39.65 | $24.67 | 12005 |
| 2025-06-26 | 38.30 | $24.63 | 20934 |
| 2025-06-25 | 38.30 | $24.63 | 29045 |
| 2025-06-24 | 41.43 | $24.78 | 20837 |
| 2025-06-23 | 37.89 | $24.67 | 34204 |
| 2025-06-20 | 33.73 | $24.55 | 173900 |
| 2025-06-18 | 36.02 | $24.67 | 45242 |
| 2025-06-17 | 36.02 | $24.67 | 33534 |
| 2025-06-16 | 36.58 | $24.70 | 44316 |
| 2025-06-13 | 38.48 | $24.80 | 49100 |
| 2025-06-12 | 50.71 | $25.29 | 25706 |
| 2025-06-11 | 48.15 | $25.21 | 18700 |
| 2025-06-10 | 47.83 | $25.20 | 11729 |
| 2025-06-09 | 48.40 | $25.22 | 19600 |
| 2025-06-06 | 47.51 | $25.19 | 17400 |
| 2025-06-05 | 46.34 | $25.15 | 23012 |
| 2025-06-04 | 50.06 | $25.29 | 12932 |
| 2025-06-03 | 47.48 | $25.20 | 20604 |
| 2025-06-02 | 52.02 | $25.36 | 15300 |
| 2025-05-30 | 54.49 | $25.44 | 64400 |
| 2025-05-29 | 53.97 | $25.42 | 13240 |
| 2025-05-28 | 50.19 | $25.28 | 14911 |
| 2025-05-27 | 55.78 | $25.46 | 7500 |
| 2025-05-23 | 54.16 | $25.40 | 6428 |
| 2025-05-22 | 53.35 | $25.37 | 8418 |
| 2025-05-21 | 62.04 | $25.62 | 9848 |
| 2025-05-20 | 57.87 | $25.46 | 14300 |
| 2025-05-19 | 60.23 | $25.52 | 10800 |
| 2025-05-16 | 56.89 | $25.40 | 8900 |
| 2025-05-15 | 60.08 | $25.48 | 10600 |
| 2025-05-14 | 56.61 | $25.36 | 8410 |
| 2025-05-13 | 57.40 | $25.38 | 6200 |
| 2025-05-12 | 54.70 | $25.29 | 9134 |
| 2025-05-09 | 49.27 | $25.13 | 12200 |
| 2025-05-08 | 53.87 | $25.25 | 9200 |
| 2025-05-07 | 55.52 | $25.29 | 8300 |
| 2025-05-06 | 54.53 | $25.26 | 5800 |
| 2025-05-05 | 56.11 | $25.30 | 10513 |
| 2025-05-02 | 53.21 | $25.21 | 5700 |
| 2025-05-01 | 54.74 | $25.25 | 24302 |
| 2025-04-30 | 54.74 | $25.25 | 17636 |
| 2025-04-29 | 53.22 | $25.20 | 19300 |
| 2025-04-28 | 52.32 | $25.17 | 6906 |
| 2025-04-25 | 53.30 | $25.20 | 31500 |
| 2025-04-24 | 48.72 | $25.05 | 11600 |
| 2025-04-23 | 47.75 | $25.02 | 19323 |
| 2025-04-22 | 47.75 | $25.02 | 34200 |
| 2025-04-21 | 42.51 | $24.86 | 24400 |
| 2025-04-17 | 44.92 | $24.95 | 31700 |
| 2025-04-16 | 42.15 | $24.87 | 26229 |
| 2025-04-15 | 36.87 | $24.73 | 24100 |
| 2025-04-14 | 38.29 | $24.79 | 21300 |
| 2025-04-11 | 31.14 | $24.62 | 28400 |
| 2025-04-10 | 29.77 | $24.59 | 30729 |
| 2025-04-09 | 31.76 | $24.69 | 38116 |
| 2025-04-08 | 29.06 | $24.63 | 32100 |
| 2025-04-07 | 31.64 | $24.76 | 52700 |
| 2025-04-04 | 37.78 | $25.01 | 25000 |
| 2025-04-03 | 37.78 | $25.01 | 25247 |
| 2025-04-02 | 37.78 | $25.01 | 22902 |
| 2025-04-01 | 39.35 | $25.07 | 24223 |
| 2025-03-31 | 36.42 | $25.00 | 134600 |
| 2025-03-28 | 38.97 | $25.10 | 30818 |
| 2025-03-27 | 38.97 | $25.10 | 28738 |
| 2025-03-26 | 39.73 | $25.13 | 20148 |
| 2025-03-25 | 42.60 | $25.24 | 11300 |
| 2025-03-24 | 42.87 | $25.25 | 9226 |
| 2025-03-21 | 40.00 | $25.17 | 12019 |
| 2025-03-20 | 42.81 | $25.28 | 9129 |
| 2025-03-19 | 40.65 | $25.22 | 13128 |
| 2025-03-18 | 41.14 | $25.24 | 14211 |
| 2025-03-17 | 40.46 | $25.22 | 16400 |
| 2025-03-14 | 51.92 | $25.62 | 7201 |
| 2025-03-13 | 51.26 | $25.60 | 9737 |
| 2025-03-12 | 50.94 | $25.59 | 8300 |
| 2025-03-11 | 53.60 | $25.67 | 10000 |
| 2025-03-10 | 49.54 | $25.54 | 14010 |
| 2025-03-07 | 50.18 | $25.56 | 7919 |
| 2025-03-06 | 51.12 | $25.59 | 15000 |
| 2025-03-05 | 54.02 | $25.68 | 5132 |
| 2025-03-04 | 54.02 | $25.68 | 12100 |
| 2025-03-03 | 52.95 | $25.64 | 7804 |
| 2025-02-28 | 54.45 | $25.69 | 22512 |
| 2025-02-27 | 54.45 | $25.69 | 8318 |
| 2025-02-26 | 53.50 | $25.65 | 7900 |
| 2025-02-25 | 55.43 | $25.72 | 15400 |
| 2025-02-24 | 51.64 | $25.56 | 11300 |
| 2025-02-21 | 47.97 | $25.42 | 15145 |
| 2025-02-20 | 48.73 | $25.45 | 7442 |
| 2025-02-19 | 48.97 | $25.46 | 3800 |
| 2025-02-18 | 48.23 | $25.43 | 5206 |
| 2025-02-14 | 49.83 | $25.50 | 14321 |
| 2025-02-13 | 47.96 | $25.42 | 10016 |
| 2025-02-12 | 45.80 | $25.33 | 7900 |
| 2025-02-11 | 47.90 | $25.43 | 6818 |
| 2025-02-10 | 47.90 | $25.43 | 5600 |
| 2025-02-07 | 47.46 | $25.41 | 9700 |
| 2025-02-06 | 48.62 | $25.47 | 11500 |
| 2025-02-05 | 48.42 | $25.46 | 6800 |
| 2025-02-04 | 47.06 | $25.39 | 17205 |
| 2025-02-03 | 46.09 | $25.34 | 23400 |
| 2025-01-31 | 45.72 | $25.32 | 151047 |
| 2025-01-30 | 59.01 | $26.00 | 16100 |
| 2025-01-29 | 56.54 | $25.86 | 10130 |
| 2025-01-28 | 56.77 | $25.87 | 12300 |
| 2025-01-27 | 58.84 | $25.96 | 35100 |
| 2025-01-24 | 56.50 | $25.82 | 11600 |
| 2025-01-23 | 57.61 | $25.87 | 20828 |
| 2025-01-22 | 54.91 | $25.71 | 18600 |
| 2025-01-21 | 58.68 | $25.88 | 30022 |
| 2025-01-17 | 50.97 | $25.47 | 10300 |
| 2025-01-16 | 54.00 | $25.60 | 23200 |
| 2025-01-15 | 47.10 | $25.30 | 14000 |
| 2025-01-14 | 42.75 | $25.14 | 9147 |
| 2025-01-13 | 42.19 | $25.12 | 19300 |
| 2025-01-10 | 44.92 | $25.25 | 28400 |
| 2025-01-08 | 49.12 | $25.43 | 16000 |
| 2025-01-07 | 49.36 | $25.44 | 11600 |
| 2025-01-06 | 56.84 | $25.72 | 13600 |
| 2025-01-03 | 57.73 | $25.75 | 13110 |
| 2025-01-02 | 51.74 | $25.50 | 23646 |
| 2024-12-31 | 44.59 | $25.26 | 107400 |
| 2024-12-30 | 45.39 | $25.29 | 41100 |
| 2024-12-27 | 35.50 | $25.02 | 23900 |
| 2024-12-26 | 38.70 | $25.15 | 12745 |
| 2024-12-24 | 38.96 | $25.16 | 14200 |
| 2024-12-23 | 43.03 | $25.31 | 30600 |
| 2024-12-20 | 44.81 | $25.37 | 31100 |
| 2024-12-19 | 39.24 | $25.23 | 45805 |
| 2024-12-18 | 35.25 | $25.14 | 38001 |
| 2024-12-17 | 35.50 | $25.15 | 24800 |
| 2024-12-16 | 41.24 | $25.36 | 24713 |
| 2024-12-13 | 42.17 | $25.39 | 20518 |
| 2024-12-12 | 43.41 | $25.43 | 15800 |
| 2024-12-11 | 44.65 | $25.47 | 20300 |
| 2024-12-10 | 45.90 | $25.51 | 13000 |
| 2024-12-09 | 47.15 | $25.55 | 11344 |
| 2024-12-06 | 47.77 | $25.57 | 27402 |
| 2024-12-05 | 45.38 | $25.50 | 16500 |
| 2024-12-04 | 45.67 | $25.51 | 10942 |
| 2024-12-03 | 44.01 | $25.46 | 16900 |
| 2024-12-02 | 44.01 | $25.46 | 17640 |
| 2024-11-29 | 40.40 | $25.35 | 157138 |
| 2024-11-27 | 41.79 | $25.41 | 13600 |
| 2024-11-26 | 40.82 | $25.38 | 43300 |
| 2024-11-25 | 42.86 | $25.47 | 35100 |
| 2024-11-22 | 45.76 | $25.59 | 18100 |
| 2024-11-21 | 46.25 | $25.61 | 10700 |
| 2024-11-20 | 41.77 | $25.46 | 8200 |
| 2024-11-19 | 40.83 | $25.43 | 21600 |
| 2024-11-18 | 42.34 | $25.50 | 13734 |
| 2024-11-15 | 43.66 | $25.56 | 9312 |
| 2024-11-14 | 46.64 | $25.69 | 12700 |
| 2024-11-13 | 46.64 | $25.69 | 13600 |
| 2024-11-12 | 45.35 | $25.64 | 6900 |
| 2024-11-11 | 51.27 | $25.89 | 8000 |
| 2024-11-08 | 53.66 | $25.98 | 7529 |
| 2024-11-07 | 49.42 | $25.81 | 7800 |
| 2024-11-06 | 50.45 | $25.85 | 17500 |
| 2024-11-05 | 55.70 | $26.04 | 9622 |
| 2024-11-04 | 59.09 | $26.15 | 22409 |
| 2024-11-01 | 59.40 | $26.16 | 24300 |
| 2024-10-31 | 52.77 | $25.88 | 33716 |
| 2024-10-30 | 51.43 | $25.83 | 8000 |
| 2024-10-29 | 50.63 | $25.80 | 13300 |
| 2024-10-28 | 45.51 | $25.62 | 8400 |
| 2024-10-25 | 45.51 | $25.62 | 8828 |
| 2024-10-24 | 47.23 | $25.69 | 9826 |
| 2024-10-23 | 45.55 | $25.63 | 8706 |
| 2024-10-22 | 46.02 | $25.65 | 12628 |
| 2024-10-21 | 44.41 | $25.59 | 11100 |
| 2024-10-18 | 49.03 | $25.79 | 14200 |
| 2024-10-17 | 49.52 | $25.81 | 15100 |
| 2024-10-16 | 53.60 | $25.97 | 9131 |
| 2024-10-15 | 52.91 | $25.94 | 11529 |
| 2024-10-14 | 53.41 | $25.96 | 10447 |
| 2024-10-11 | 50.27 | $25.82 | 8300 |
| 2024-10-10 | 46.60 | $25.67 | 4600 |
| 2024-10-09 | 46.10 | $25.65 | 9700 |
| 2024-10-08 | 46.10 | $25.65 | 6900 |
| 2024-10-07 | 43.45 | $25.54 | 15524 |
| 2024-10-04 | 44.78 | $25.61 | 10843 |
| 2024-10-03 | 46.92 | $25.72 | 12042 |
| 2024-10-02 | 48.73 | $25.81 | 13808 |
| 2024-10-01 | 49.75 | $25.86 | 17000 |
| 2024-09-30 | 48.94 | $25.82 | 122600 |
| 2024-09-27 | 59.09 | $26.27 | 30738 |
| 2024-09-26 | 58.73 | $26.25 | 48906 |
| 2024-09-25 | 53.46 | $25.98 | 9546 |
| 2024-09-24 | 62.77 | $26.31 | 12000 |
| 2024-09-23 | 61.01 | $26.22 | 19638 |
| 2024-09-20 | 61.93 | $26.25 | 38000 |
| 2024-09-19 | 58.97 | $26.10 | 17219 |
| 2024-09-18 | 57.07 | $26.01 | 8300 |
| 2024-09-17 | 52.92 | $25.83 | 13900 |
| 2024-09-16 | 55.47 | $25.92 | 16200 |
| 2024-09-13 | 64.67 | $26.20 | 17424 |
| 2024-09-12 | 60.68 | $26.02 | 9800 |
| 2024-09-11 | 59.48 | $25.97 | 11500 |
| 2024-09-10 | 55.31 | $25.81 | 29500 |
| 2024-09-09 | 56.34 | $25.84 | 9835 |
| 2024-09-06 | 52.10 | $25.69 | 11000 |
| 2024-09-05 | 53.08 | $25.72 | 7100 |
| 2024-09-04 | 55.39 | $25.79 | 9432 |
| 2024-09-03 | 52.29 | $25.68 | 9400 |
| 2024-08-30 | 50.20 | $25.61 | 30200 |
| 2024-08-29 | 53.72 | $25.72 | 24200 |
| 2024-08-28 | 51.05 | $25.63 | 9623 |
| 2024-08-27 | 54.01 | $25.72 | 5000 |
| 2024-08-26 | 51.64 | $25.64 | 7425 |
| 2024-08-23 | 50.74 | $25.61 | 13510 |
| 2024-08-22 | 53.26 | $25.69 | 15407 |
| 2024-08-21 | 51.55 | $25.63 | 21800 |
| 2024-08-20 | 46.59 | $25.47 | 6344 |
| 2024-08-19 | 45.27 | $25.43 | 14100 |
| 2024-08-16 | 44.28 | $25.40 | 10505 |
| 2024-08-15 | 42.64 | $25.35 | 11000 |
| 2024-08-14 | 44.90 | $25.44 | 10100 |
| 2024-08-13 | 45.66 | $25.47 | 6800 |
| 2024-08-12 | 41.90 | $25.35 | 10302 |
| 2024-08-09 | 42.60 | $25.38 | 5100 |
| 2024-08-08 | 42.83 | $25.39 | 10100 |
| 2024-08-07 | 40.41 | $25.31 | 11546 |
| 2024-08-06 | 39.50 | $25.28 | 26949 |
| 2024-08-05 | 39.50 | $25.28 | 34400 |
| 2024-08-02 | 42.85 | $25.45 | 23113 |
| 2024-08-01 | 42.58 | $25.44 | 30729 |
| 2024-07-31 | 39.86 | $25.34 | 173132 |
| 2024-07-30 | 50.53 | $25.81 | 10410 |
| 2024-07-29 | 47.10 | $25.69 | 12100 |
| 2024-07-26 | 47.36 | $25.70 | 9743 |
| 2024-07-25 | 45.35 | $25.63 | 16138 |
| 2024-07-24 | 47.05 | $25.70 | 14900 |
| 2024-07-23 | 52.41 | $25.90 | 5200 |
| 2024-07-22 | 52.98 | $25.92 | 4508 |
| 2024-07-19 | 51.21 | $25.85 | 11702 |
| 2024-07-18 | 50.45 | $25.82 | 5800 |
| 2024-07-17 | 53.90 | $25.95 | 8600 |
| 2024-07-16 | 48.77 | $25.75 | 13500 |
| 2024-07-15 | 49.56 | $25.78 | 24038 |
| 2024-07-12 | 48.51 | $25.74 | 6300 |
| 2024-07-11 | 48.25 | $25.73 | 6200 |
| 2024-07-10 | 45.41 | $25.62 | 4734 |
| 2024-07-09 | 47.20 | $25.70 | 11207 |
| 2024-07-08 | 46.19 | $25.66 | 4401 |
| 2024-07-05 | 47.93 | $25.74 | 6600 |
| 2024-07-03 | 47.22 | $25.71 | 19300 |
| 2024-07-02 | 48.47 | $25.77 | 12135 |
| 2024-07-01 | 46.45 | $25.68 | 12000 |
| 2024-06-28 | 47.84 | $25.75 | 28700 |
| 2024-06-27 | 45.87 | $25.66 | 7000 |
| 2024-06-26 | 43.85 | $25.57 | 32900 |
| 2024-06-25 | 46.99 | $25.74 | 24008 |
| 2024-06-24 | 45.69 | $25.68 | 16135 |
| 2024-06-21 | 42.07 | $25.52 | 18500 |
| 2024-06-20 | 42.75 | $25.56 | 7700 |
| 2024-06-18 | 43.58 | $25.61 | 16519 |
| 2024-06-17 | 41.19 | $25.50 | 16900 |
| 2024-06-14 | 43.41 | $25.64 | 9100 |
| 2024-06-13 | 45.23 | $25.75 | 17126 |
| 2024-06-12 | 54.28 | $26.21 | 27100 |
| 2024-06-11 | 59.98 | $26.44 | 46923 |
| 2024-06-10 | 62.41 | $26.53 | 13500 |
| 2024-06-07 | 62.95 | $26.55 | 27231 |
| 2024-06-06 | 63.47 | $26.57 | 9019 |
| 2024-06-05 | 61.82 | $26.46 | 22039 |
| 2024-06-04 | 62.06 | $26.47 | 27239 |
| 2024-06-03 | 63.48 | $26.53 | 39400 |
| 2024-05-31 | 62.11 | $26.43 | 181524 |
| 2024-05-30 | 44.77 | $25.55 | 7700 |
| 2024-05-29 | 43.94 | $25.52 | 14544 |
| 2024-05-28 | 46.37 | $25.63 | 11440 |
| 2024-05-24 | 44.51 | $25.56 | 6900 |
| 2024-05-23 | 45.15 | $25.59 | 13514 |
| 2024-05-22 | 47.74 | $25.71 | 10247 |
| 2024-05-21 | 49.54 | $25.79 | 25700 |
| 2024-05-20 | 53.37 | $25.95 | 6300 |
| 2024-05-17 | 52.50 | $25.91 | 10200 |
| 2024-05-16 | 55.97 | $26.05 | 13848 |
| 2024-05-15 | 55.97 | $26.05 | 21515 |
| 2024-05-14 | 55.21 | $26.01 | 27500 |
| 2024-05-13 | 52.25 | $25.86 | 12300 |
| 2024-05-10 | 50.17 | $25.76 | 16414 |
| 2024-05-09 | 53.73 | $25.92 | 7021 |
| 2024-05-08 | 53.14 | $25.89 | 14600 |
| 2024-05-07 | 59.13 | $26.14 | 16900 |
| 2024-05-06 | 60.43 | $26.19 | 13400 |
| 2024-05-03 | 59.41 | $26.13 | 9541 |
| 2024-05-02 | 58.57 | $26.08 | 17900 |
| 2024-05-01 | 59.99 | $26.14 | 26800 |
| 2024-04-30 | 57.55 | $25.99 | 127600 |
| 2024-04-29 | 51.79 | $25.68 | 17601 |
| 2024-04-26 | 41.00 | $25.24 | 20500 |
| 2024-04-25 | 40.71 | $25.23 | 13200 |
| 2024-04-24 | 42.07 | $25.30 | 25000 |
| 2024-04-23 | 42.07 | $25.30 | 17700 |
| 2024-04-22 | 39.73 | $25.21 | 24500 |
| 2024-04-19 | 39.48 | $25.20 | 10603 |
| 2024-04-18 | 38.22 | $25.15 | 17600 |
| 2024-04-17 | 40.62 | $25.30 | 8100 |
| 2024-04-16 | 35.77 | $25.11 | 16938 |
| 2024-04-15 | 35.24 | $25.09 | 15638 |
| 2024-04-12 | 37.28 | $25.23 | 12600 |
| 2024-04-11 | 38.65 | $25.32 | 17619 |
| 2024-04-10 | 37.19 | $25.26 | 23700 |
| 2024-04-09 | 38.80 | $25.37 | 18400 |
| 2024-04-08 | 39.39 | $25.41 | 25224 |
| 2024-04-05 | 40.41 | $25.48 | 23228 |
| 2024-04-04 | 41.87 | $25.58 | 13738 |
| 2024-04-03 | 41.47 | $25.56 | 17800 |
| 2024-04-02 | 42.17 | $25.61 | 23000 |
| 2024-04-01 | 46.14 | $25.88 | 38300 |
| 2024-03-28 | 51.62 | $26.20 | 187100 |
| 2024-03-27 | 49.11 | $26.06 | 55300 |
| 2024-03-26 | 49.81 | $26.10 | 48300 |
| 2024-03-25 | 53.24 | $26.29 | 28600 |
| 2024-03-22 | 61.27 | $26.67 | 12241 |
| 2024-03-21 | 60.06 | $26.59 | 33512 |
| 2024-03-20 | 67.82 | $26.90 | 24910 |
| 2024-03-19 | 64.44 | $26.66 | 31200 |
| 2024-03-18 | 56.49 | $26.22 | 12100 |
| 2024-03-15 | 53.33 | $26.08 | 27200 |
| 2024-03-14 | 53.60 | $26.09 | 26200 |
| 2024-03-13 | 63.79 | $26.43 | 12306 |
| 2024-03-12 | 62.18 | $26.35 | 21100 |
| 2024-03-11 | 62.51 | $26.36 | 14323 |
| 2024-03-08 | 61.74 | $26.32 | 13734 |
| 2024-03-07 | 61.74 | $26.32 | 16500 |
| 2024-03-06 | 61.74 | $26.32 | 16647 |
| 2024-03-05 | 59.60 | $26.20 | 14600 |
| 2024-03-04 | 56.32 | $26.03 | 10500 |
| 2024-03-01 | 62.89 | $26.26 | 8007 |
| 2024-02-29 | 67.09 | $26.39 | 36001 |
| 2024-02-28 | 62.93 | $26.16 | 8300 |
| 2024-02-27 | 62.34 | $26.13 | 9203 |
| 2024-02-26 | 60.55 | $26.04 | 7200 |
| 2024-02-23 | 59.74 | $26.00 | 10430 |
| 2024-02-22 | 54.92 | $25.78 | 10500 |
| 2024-02-21 | 51.93 | $25.66 | 7500 |
| 2024-02-20 | 50.90 | $25.62 | 8824 |
| 2024-02-16 | 53.63 | $25.72 | 12100 |
| 2024-02-15 | 54.46 | $25.75 | 9200 |
| 2024-02-14 | 57.27 | $25.85 | 7513 |
| 2024-02-13 | 59.61 | $25.93 | 8300 |
| 2024-02-12 | 61.71 | $26.00 | 20700 |
| 2024-02-09 | 59.59 | $25.89 | 13800 |
| 2024-02-08 | 57.56 | $25.79 | 15732 |
| 2024-02-07 | 50.19 | $25.48 | 16442 |
| 2024-02-06 | 51.56 | $25.53 | 12600 |
| 2024-02-05 | 50.54 | $25.49 | 23928 |
| 2024-02-02 | 54.37 | $25.63 | 12424 |
| 2024-02-01 | 53.90 | $25.61 | 25821 |
| 2024-01-31 | 52.49 | $25.55 | 18300 |
| 2024-01-30 | 58.42 | $25.76 | 17931 |
| 2024-01-29 | 64.70 | $25.95 | 32800 |
| 2024-01-26 | 64.32 | $25.93 | 27031 |
| 2024-01-25 | 59.98 | $25.72 | 28500 |
| 2024-01-24 | 57.89 | $25.63 | 9800 |
| 2024-01-23 | 56.94 | $25.59 | 12141 |
| 2024-01-22 | 56.71 | $25.58 | 17832 |
| 2024-01-19 | 53.38 | $25.44 | 29300 |
| 2024-01-18 | 51.08 | $25.35 | 30500 |
| 2024-01-17 | 48.11 | $25.24 | 50500 |
| 2024-01-16 | 52.52 | $25.40 | 18108 |
| 2024-01-12 | 52.52 | $25.40 | 10140 |
| 2024-01-11 | 51.77 | $25.37 | 12829 |
| 2024-01-10 | 48.15 | $25.23 | 32800 |
| 2024-01-09 | 47.89 | $25.22 | 16000 |
| 2024-01-08 | 48.36 | $25.24 | 8609 |
| 2024-01-05 | 47.38 | $25.20 | 16247 |
| 2024-01-04 | 48.25 | $25.24 | 17134 |
| 2024-01-03 | 44.10 | $25.07 | 54500 |
| 2024-01-02 | 45.74 | $25.15 | 40000 |
| 2023-12-29 | 41.05 | $24.97 | 58124 |
| 2023-12-28 | 43.01 | $25.07 | 32400 |
| 2023-12-27 | 43.01 | $25.07 | 57323 |
| 2023-12-26 | 41.50 | $25.01 | 50000 |
| 2023-12-22 | 42.57 | $25.07 | 31629 |
| 2023-12-21 | 42.10 | $25.05 | 32800 |
| 2023-12-20 | 44.54 | $25.19 | 34000 |
| 2023-12-19 | 43.88 | $25.16 | 50500 |
| 2023-12-18 | 51.50 | $25.55 | 168505 |
| 2023-12-15 | 50.23 | $25.49 | 18300 |
| 2023-12-14 | 55.49 | $25.72 | 31111 |
| 2023-12-13 | 50.81 | $25.50 | 28227 |
| 2023-12-12 | 60.42 | $25.85 | 10600 |
| 2023-12-11 | 60.21 | $25.84 | 19300 |
| 2023-12-08 | 63.64 | $25.95 | 16000 |
| 2023-12-07 | 62.35 | $25.88 | 35300 |
| 2023-12-06 | 63.89 | $25.93 | 17606 |
| 2023-12-05 | 65.12 | $25.97 | 41600 |
| 2023-12-04 | 66.02 | $26.00 | 92700 |
| 2023-12-01 | 66.02 | $26.00 | 38300 |
| 2023-11-30 | 67.43 | $26.05 | 71300 |
| 2023-11-29 | 62.41 | $25.72 | 20900 |
| 2023-11-28 | 62.24 | $25.71 | 13400 |
| 2023-11-27 | 58.93 | $25.52 | 25200 |
| 2023-11-24 | 56.65 | $25.40 | 4533 |
| 2023-11-22 | 55.28 | $25.33 | 15700 |
| 2023-11-21 | 56.75 | $25.39 | 11300 |
| 2023-11-20 | 53.63 | $25.23 | 16531 |
| 2023-11-17 | 51.99 | $25.15 | 12205 |
| 2023-11-16 | 51.38 | $25.12 | 11800 |
| 2023-11-15 | 54.70 | $25.27 | 20100 |
| 2023-11-14 | 60.38 | $25.50 | 16144 |
| 2023-11-13 | 55.62 | $25.25 | 15414 |
| 2023-11-10 | 52.12 | $25.09 | 6000 |
| 2023-11-09 | 53.63 | $25.15 | 6800 |
| 2023-11-08 | 54.88 | $25.20 | 13800 |
| 2023-11-07 | 54.27 | $25.17 | 21710 |
| 2023-11-06 | 51.13 | $25.02 | 8700 |
| 2023-11-03 | 54.95 | $25.18 | 15719 |
| 2023-11-02 | 49.59 | $24.94 | 25337 |
| 2023-11-01 | 47.35 | $24.85 | 18619 |
| 2023-10-31 | 44.22 | $24.73 | 55100 |
| 2023-10-30 | 42.04 | $24.65 | 17608 |
| 2023-10-27 | 42.63 | $24.68 | 17400 |
| 2023-10-26 | 44.84 | $24.79 | 11545 |
| 2023-10-25 | 42.53 | $24.70 | 21700 |
| 2023-10-24 | 41.49 | $24.66 | 19305 |
| 2023-10-23 | 42.21 | $24.70 | 15300 |
| 2023-10-20 | 45.01 | $24.85 | 11121 |
| 2023-10-19 | 39.14 | $24.62 | 12002 |
| 2023-10-18 | 38.60 | $24.60 | 24800 |
| 2023-10-17 | 41.21 | $24.75 | 33924 |
| 2023-10-16 | 37.17 | $24.60 | 13341 |
| 2023-10-13 | 36.90 | $24.59 | 29000 |
| 2023-10-12 | 41.36 | $24.85 | 15300 |
| 2023-10-11 | 41.92 | $24.88 | 19625 |
| 2023-10-10 | 41.17 | $24.85 | 11313 |
| 2023-10-09 | 41.17 | $24.85 | 15401 |
| 2023-10-06 | 35.38 | $24.62 | 26549 |
| 2023-10-05 | 39.03 | $24.85 | 22100 |
| 2023-10-04 | 42.66 | $25.05 | 26413 |
| 2023-10-03 | 44.22 | $25.13 | 29310 |
| 2023-10-02 | 48.67 | $25.34 | 16400 |
| 2023-09-29 | 52.49 | $25.50 | 50300 |
| 2023-09-28 | 53.23 | $25.53 | 12100 |
| 2023-09-27 | 46.51 | $25.25 | 13100 |
| 2023-09-26 | 47.91 | $25.31 | 11100 |
| 2023-09-25 | 42.41 | $25.11 | 14600 |
| 2023-09-22 | 43.06 | $25.14 | 13600 |
| 2023-09-21 | 39.54 | $25.02 | 21600 |
| 2023-09-20 | 49.44 | $25.43 | 11424 |
| 2023-09-19 | 52.16 | $25.52 | 11128 |
| 2023-09-18 | 50.43 | $25.46 | 16100 |
| 2023-09-15 | 53.17 | $25.55 | 15001 |
| 2023-09-14 | 58.17 | $25.70 | 14700 |
| 2023-09-13 | 59.95 | $25.75 | 4900 |
| 2023-09-12 | 64.46 | $25.87 | 12300 |
| 2023-09-11 | 54.07 | $25.49 | 11800 |
| 2023-09-08 | 55.28 | $25.52 | 10500 |
| 2023-09-07 | 51.49 | $25.41 | 18700 |
| 2023-09-06 | 52.65 | $25.44 | 5707 |
| 2023-09-05 | 59.40 | $25.60 | 8448 |
| 2023-09-01 | 61.27 | $25.64 | 6324 |
| 2023-08-31 | 68.42 | $25.78 | 123200 |
| 2023-08-30 | 52.11 | $25.35 | 13400 |
| 2023-08-29 | 49.21 | $25.30 | 9400 |
| 2023-08-28 | 49.21 | $25.30 | 11945 |
| 2023-08-25 | 52.66 | $25.36 | 10400 |
| 2023-08-24 | 51.59 | $25.34 | 6400 |
| 2023-08-23 | 52.15 | $25.35 | 6432 |
| 2023-08-22 | 53.26 | $25.37 | 13400 |
| 2023-08-21 | 54.35 | $25.39 | 10525 |
| 2023-08-18 | 52.97 | $25.36 | 9527 |
| 2023-08-17 | 54.53 | $25.39 | 7519 |
| 2023-08-16 | 52.31 | $25.34 | 13500 |
| 2023-08-15 | 55.40 | $25.40 | 14303 |
| 2023-08-14 | 54.11 | $25.37 | 6210 |
| 2023-08-11 | 54.11 | $25.37 | 8200 |
| 2023-08-10 | 55.07 | $25.39 | 7630 |
| 2023-08-09 | 55.53 | $25.40 | 11846 |
| 2023-08-08 | 55.98 | $25.41 | 11431 |
| 2023-08-07 | 51.50 | $25.29 | 6900 |
| 2023-08-04 | 50.30 | $25.26 | 10330 |
| 2023-08-03 | 48.69 | $25.22 | 4200 |
| 2023-08-02 | 46.64 | $25.17 | 9011 |
| 2023-08-01 | 51.32 | $25.29 | 7700 |
| 2023-07-31 | 53.89 | $25.35 | 28900 |
| 2023-07-28 | 53.89 | $25.35 | 32000 |
| 2023-07-27 | 53.54 | $25.34 | 10417 |
| 2023-07-26 | 63.09 | $25.55 | 9422 |
| 2023-07-25 | 59.13 | $25.43 | 14310 |
| 2023-07-24 | 57.32 | $25.38 | 14600 |
| 2023-07-21 | 54.24 | $25.30 | 14200 |
| 2023-07-20 | 54.24 | $25.30 | 9230 |
| 2023-07-19 | 52.70 | $25.26 | 12200 |
| 2023-07-18 | 56.79 | $25.35 | 11000 |
| 2023-07-17 | 56.79 | $25.35 | 12300 |
| 2023-07-14 | 56.45 | $25.34 | 22900 |
| 2023-07-13 | 56.87 | $25.35 | 17621 |
| 2023-07-12 | 58.97 | $25.40 | 9646 |
| 2023-07-11 | 60.68 | $25.44 | 13502 |
| 2023-07-10 | 58.69 | $25.37 | 35000 |
| 2023-07-07 | 56.30 | $25.29 | 8400 |
| 2023-07-06 | 53.75 | $25.21 | 14000 |
| 2023-07-05 | 56.90 | $25.29 | 18300 |
| 2023-07-03 | 59.38 | $25.35 | 8300 |
| 2023-06-30 | 58.81 | $25.33 | 80800 |
| 2023-06-29 | 56.19 | $25.24 | 6736 |
| 2023-06-28 | 50.54 | $25.07 | 24400 |
| 2023-06-27 | 45.85 | $24.95 | 11200 |
| 2023-06-26 | 46.20 | $24.96 | 23838 |
| 2023-06-23 | 47.92 | $25.01 | 16700 |
| 2023-06-22 | 47.55 | $25.00 | 15725 |
| 2023-06-21 | 49.21 | $25.05 | 21300 |
| 2023-06-20 | 47.47 | $25.00 | 33200 |
| 2023-06-16 | 53.01 | $25.16 | 154900 |
| 2023-06-15 | 53.76 | $25.18 | 38728 |
| 2023-06-14 | 54.86 | $25.21 | 31700 |
| 2023-06-13 | 57.07 | $25.27 | 34400 |
| 2023-06-12 | 57.44 | $25.28 | 17000 |
| 2023-06-09 | 57.18 | $25.27 | 6323 |
| 2023-06-08 | 55.35 | $25.20 | 4443 |
| 2023-06-07 | 55.09 | $25.19 | 20000 |
| 2023-06-06 | 56.66 | $25.24 | 11926 |
| 2023-06-05 | 52.83 | $25.09 | 14225 |
| 2023-06-02 | 53.73 | $25.12 | 22911 |
| 2023-06-01 | 53.48 | $25.11 | 11607 |
| 2023-05-31 | 53.24 | $25.10 | 118740 |
| 2023-05-30 | 53.24 | $25.10 | 17600 |
| 2023-05-26 | 53.74 | $25.12 | 8300 |
| 2023-05-25 | 51.34 | $25.01 | 8200 |
| 2023-05-24 | 52.28 | $25.05 | 12808 |
| 2023-05-23 | 52.28 | $25.05 | 14000 |
| 2023-05-22 | 49.79 | $24.93 | 36200 |
| 2023-05-19 | 51.71 | $25.02 | 11430 |
| 2023-05-18 | 51.71 | $25.02 | 22600 |
| 2023-05-17 | 49.16 | $24.89 | 18636 |
| 2023-05-16 | 44.20 | $24.66 | 25422 |
| 2023-05-15 | 45.86 | $24.75 | 21000 |
| 2023-05-12 | 43.62 | $24.65 | 23500 |
| 2023-05-11 | 44.49 | $24.70 | 34332 |
| 2023-05-10 | 45.89 | $24.78 | 33100 |
| 2023-05-09 | 48.42 | $24.92 | 36700 |
| 2023-05-08 | 44.92 | $24.75 | 32430 |
| 2023-05-05 | 42.75 | $24.65 | 18500 |
| 2023-05-04 | 40.05 | $24.53 | 28600 |
| 2023-05-03 | 38.91 | $24.48 | 47424 |
| 2023-05-02 | 40.83 | $24.61 | 59847 |
| 2023-05-01 | 42.51 | $24.72 | 57029 |
| 2023-04-28 | 43.75 | $24.80 | 274600 |
| 2023-04-27 | 50.83 | $25.20 | 19800 |
| 2023-04-26 | 50.83 | $25.20 | 20527 |
| 2023-04-25 | 49.16 | $25.11 | 15904 |
| 2023-04-24 | 52.75 | $25.30 | 15700 |
| 2023-04-21 | 51.87 | $25.25 | 19717 |
| 2023-04-20 | 50.47 | $25.17 | 21620 |
| 2023-04-19 | 52.65 | $25.29 | 17843 |
| 2023-04-18 | 53.20 | $25.32 | 8413 |
| 2023-04-17 | 53.20 | $25.32 | 8500 |
| 2023-04-14 | 51.85 | $25.23 | 12500 |
| 2023-04-13 | 50.64 | $25.15 | 16400 |
| 2023-04-12 | 52.19 | $25.25 | 11420 |
| 2023-04-11 | 52.05 | $25.24 | 23335 |
| 2023-04-10 | 51.52 | $25.20 | 13400 |
| 2023-04-06 | 49.22 | $25.03 | 10430 |
| 2023-04-05 | 49.61 | $25.06 | 12028 |
| 2023-04-04 | 51.04 | $25.17 | 11900 |
| 2023-04-03 | 52.87 | $25.31 | 14224 |
| 2023-03-31 | 49.94 | $25.07 | 104300 |
| 2023-03-30 | 41.93 | $24.51 | 43303 |
| 2023-03-29 | 42.16 | $24.53 | 45926 |
| 2023-03-28 | 47.17 | $24.94 | 7230 |
| 2023-03-27 | 47.03 | $24.93 | 13400 |
| 2023-03-24 | 46.60 | $24.90 | 17000 |
| 2023-03-23 | 38.22 | $24.36 | 30500 |
| 2023-03-22 | 42.83 | $24.75 | 5606 |
| 2023-03-21 | 40.56 | $24.62 | 17225 |
| 2023-03-20 | 36.89 | $24.42 | 27300 |
| 2023-03-17 | 39.56 | $24.65 | 27130 |
| 2023-03-16 | 38.45 | $24.59 | 43237 |
| 2023-03-15 | 45.10 | $25.10 | 45000 |
| 2023-03-14 | 51.01 | $25.46 | 22000 |
| 2023-03-13 | 44.04 | $25.10 | 28636 |
| 2023-03-10 | 51.60 | $25.49 | 17334 |
| 2023-03-09 | 49.93 | $25.41 | 18300 |
| 2023-03-08 | 54.15 | $25.60 | 10507 |
| 2023-03-07 | 52.75 | $25.53 | 20500 |
| 2023-03-06 | 52.56 | $25.52 | 26500 |
| 2023-03-03 | 54.94 | $25.63 | 11501 |
| 2023-03-02 | 53.10 | $25.53 | 7100 |
| 2023-03-01 | 50.81 | $25.41 | 17400 |
| 2023-02-28 | 57.23 | $25.70 | 79200 |
| 2023-02-27 | 53.37 | $25.50 | 28200 |
| 2023-02-24 | 51.28 | $25.40 | 11123 |
| 2023-02-23 | 52.40 | $25.45 | 14640 |
| 2023-02-22 | 53.06 | $25.48 | 11729 |
| 2023-02-21 | 49.44 | $25.30 | 15600 |
| 2023-02-17 | 53.81 | $25.50 | 9541 |
| 2023-02-16 | 55.21 | $25.56 | 9520 |
| 2023-02-15 | 59.60 | $25.74 | 6900 |
| 2023-02-14 | 59.26 | $25.72 | 9601 |
| 2023-02-13 | 58.76 | $25.69 | 15009 |
| 2023-02-10 | 53.75 | $25.41 | 12600 |
| 2023-02-09 | 52.77 | $25.36 | 10100 |
| 2023-02-08 | 52.77 | $25.36 | 13200 |
| 2023-02-07 | 57.83 | $25.59 | 18700 |
| 2023-02-06 | 57.32 | $25.56 | 10424 |
| 2023-02-03 | 59.82 | $25.67 | 8040 |
| 2023-02-02 | 60.97 | $25.72 | 18000 |
| 2023-02-01 | 58.06 | $25.53 | 10700 |
| 2023-01-31 | 58.72 | $25.56 | 29100 |
| 2023-01-30 | 60.68 | $25.65 | 50500 |
| 2023-01-27 | 54.80 | $25.28 | 23508 |
| 2023-01-26 | 55.22 | $25.30 | 16400 |
| 2023-01-25 | 57.99 | $25.43 | 25242 |
| 2023-01-24 | 58.64 | $25.46 | 34200 |
| 2023-01-23 | 59.90 | $25.52 | 61806 |
| 2023-01-20 | 52.81 | $25.08 | 97701 |
| 2023-01-19 | 49.53 | $24.91 | 59800 |
| 2023-01-18 | 50.71 | $24.97 | 37800 |
| 2023-01-17 | 50.34 | $24.95 | 81845 |
| 2023-01-13 | 49.79 | $24.92 | 48730 |
| 2023-01-12 | 50.49 | $24.96 | 51300 |
| 2023-01-11 | 50.49 | $24.96 | 36400 |
| 2023-01-10 | 51.14 | $25.00 | 26400 |
| 2023-01-09 | 52.59 | $25.09 | 28300 |
| 2023-01-06 | 52.31 | $25.07 | 20900 |
| 2023-01-05 | 54.81 | $25.23 | 12500 |
| 2023-01-04 | 49.50 | $24.86 | 18718 |
| 2023-01-03 | 47.11 | $24.71 | 23621 |
| 2022-12-30 | 40.31 | $24.33 | 55200 |
| 2022-12-29 | 42.78 | $24.51 | 25507 |
| 2022-12-28 | 43.63 | $24.57 | 42200 |
| 2022-12-27 | 43.63 | $24.57 | 21842 |
| 2022-12-23 | 44.70 | $24.65 | 29144 |
| 2022-12-22 | 46.17 | $24.76 | 29135 |
| 2022-12-21 | 50.34 | $25.05 | 30631 |
| 2022-12-20 | 42.73 | $24.60 | 37700 |
| 2022-12-19 | 45.21 | $24.77 | 32400 |
| 2022-12-16 | 42.99 | $24.65 | 24200 |
| 2022-12-15 | 45.94 | $24.85 | 29100 |
| 2022-12-14 | 54.90 | $25.35 | 37000 |
| 2022-12-13 | 54.05 | $25.30 | 27900 |
| 2022-12-12 | 50.50 | $25.10 | 61838 |
| 2022-12-09 | 49.00 | $25.02 | 18249 |
| 2022-12-08 | 48.63 | $25.00 | 26700 |
| 2022-12-07 | 49.83 | $25.07 | 23000 |
| 2022-12-06 | 48.45 | $24.99 | 24100 |
| 2022-12-05 | 48.77 | $25.01 | 25245 |
| 2022-12-02 | 49.54 | $25.06 | 39300 |
| 2022-12-01 | 50.61 | $25.13 | 24500 |
| 2022-11-30 | 49.43 | $25.05 | 46900 |
| 2022-11-29 | 48.10 | $24.96 | 227800 |
| 2022-11-28 | 50.48 | $25.13 | 48318 |
| 2022-11-25 | 54.23 | $25.38 | 15100 |
| 2022-11-23 | 49.99 | $25.08 | 25301 |
| 2022-11-22 | 50.59 | $25.12 | 25200 |
| 2022-11-21 | 48.56 | $24.98 | 27633 |
| 2022-11-18 | 50.24 | $25.10 | 21003 |
| 2022-11-17 | 50.93 | $25.15 | 30200 |
| 2022-11-16 | 48.20 | $24.95 | 17015 |
| 2022-11-15 | 49.92 | $25.08 | 30014 |
| 2022-11-14 | 48.99 | $25.01 | 24200 |
| 2022-11-11 | 52.84 | $25.30 | 15014 |
| 2022-11-10 | 57.76 | $25.63 | 25700 |
| 2022-11-09 | 48.86 | $24.98 | 47500 |
| 2022-11-08 | 51.23 | $25.13 | 34141 |
| 2022-11-07 | 47.87 | $24.92 | 48246 |
| 2022-11-04 | 48.02 | $24.93 | 47600 |
| 2022-11-03 | 45.09 | $24.75 | 254408 |
| 2022-11-02 | 49.03 | $25.02 | 22300 |
| 2022-11-01 | 47.91 | $24.95 | 33628 |
| 2022-10-31 | 49.38 | $25.05 | 37800 |
| 2022-10-28 | 46.07 | $24.84 | 12139 |
| 2022-10-27 | 44.76 | $24.76 | 27700 |
| 2022-10-26 | 47.21 | $24.94 | 29800 |
| 2022-10-25 | 46.43 | $24.89 | 35000 |
| 2022-10-24 | 43.45 | $24.70 | 33319 |
| 2022-10-21 | 36.54 | $24.31 | 73706 |
| 2022-10-20 | 39.47 | $24.56 | 17900 |
| 2022-10-19 | 43.31 | $24.85 | 35200 |
| 2022-10-18 | 45.33 | $24.99 | 22307 |
| 2022-10-17 | 43.91 | $24.91 | 38443 |
| 2022-10-14 | 42.49 | $24.83 | 33500 |
| 2022-10-13 | 46.24 | $25.10 | 34004 |
| 2022-10-12 | 40.10 | $24.77 | 12800 |
| 2022-10-11 | 36.56 | $24.60 | 27932 |
| 2022-10-10 | 39.85 | $24.85 | 43720 |
| 2022-10-07 | 42.78 | $25.05 | 20400 |
| 2022-10-06 | 40.92 | $24.96 | 37000 |
| 2022-10-05 | 41.78 | $25.02 | 31200 |
| 2022-10-04 | 44.44 | $25.20 | 34100 |
| 2022-10-03 | 41.08 | $25.03 | 64447 |
| 2022-09-30 | 37.48 | $24.86 | 203115 |
| 2022-09-29 | 34.58 | $24.73 | 35300 |
| 2022-09-28 | 35.30 | $24.79 | 31905 |
| 2022-09-27 | 38.32 | $25.03 | 129945 |
| 2022-09-26 | 35.02 | $24.88 | 27600 |
| 2022-09-23 | 36.51 | $25.00 | 33418 |
| 2022-09-22 | 38.17 | $25.13 | 37000 |
| 2022-09-21 | 41.96 | $25.40 | 15124 |
| 2022-09-20 | 42.40 | $25.43 | 11100 |
| 2022-09-19 | 41.22 | $25.37 | 27100 |
| 2022-09-16 | 39.85 | $25.30 | 22429 |
| 2022-09-15 | 47.49 | $25.81 | 48400 |
| 2022-09-14 | 50.37 | $25.97 | 26300 |
| 2022-09-13 | 57.63 | $26.32 | 9500 |
| 2022-09-12 | 58.31 | $26.35 | 11900 |
| 2022-09-09 | 53.21 | $26.06 | 19500 |
| 2022-09-08 | 52.45 | $26.02 | 10429 |
| 2022-09-07 | 50.13 | $25.90 | 13800 |
| 2022-09-06 | 51.73 | $25.98 | 247035 |
| 2022-09-02 | 48.62 | $25.82 | 8700 |
| 2022-09-01 | 47.21 | $25.75 | 13600 |
| 2022-08-31 | 49.42 | $25.87 | 35015 |
| 2022-08-30 | 43.09 | $25.57 | 7635 |
| 2022-08-29 | 46.20 | $25.74 | 17021 |
| 2022-08-26 | 47.35 | $25.80 | 9242 |
| 2022-08-25 | 46.29 | $25.75 | 8924 |
| 2022-08-24 | 40.64 | $25.50 | 12600 |
| 2022-08-23 | 40.97 | $25.52 | 16100 |
| 2022-08-22 | 39.10 | $25.44 | 14800 |
| 2022-08-19 | 39.25 | $25.45 | 11938 |
| 2022-08-18 | 41.32 | $25.59 | 15640 |
| 2022-08-17 | 45.38 | $25.84 | 32500 |
| 2022-08-16 | 54.55 | $26.29 | 19633 |
| 2022-08-15 | 54.79 | $26.30 | 30928 |
| 2022-08-12 | 52.67 | $26.19 | 22500 |
| 2022-08-11 | 52.88 | $26.20 | 6600 |
| 2022-08-10 | 51.96 | $26.15 | 35049 |
| 2022-08-09 | 50.47 | $26.07 | 9600 |
| 2022-08-08 | 55.12 | $26.30 | 22536 |
| 2022-08-05 | 57.30 | $26.40 | 9700 |
| 2022-08-04 | 55.63 | $26.30 | 25344 |
| 2022-08-03 | 55.30 | $26.28 | 23743 |
| 2022-08-02 | 57.76 | $26.40 | 26220 |
| 2022-08-01 | 56.22 | $26.30 | 18800 |
| 2022-07-29 | 59.95 | $26.48 | 83930 |
| 2022-07-28 | 53.79 | $26.10 | 17800 |
| 2022-07-27 | 47.76 | $25.80 | 10300 |
| 2022-07-26 | 49.82 | $25.90 | 27820 |
| 2022-07-25 | 56.01 | $26.17 | 12500 |
| 2022-07-22 | 54.21 | $26.08 | 24535 |
| 2022-07-21 | 52.57 | $26.00 | 14000 |
| 2022-07-20 | 52.57 | $26.00 | 25700 |
| 2022-07-19 | 51.99 | $25.97 | 29500 |
| 2022-07-18 | 49.22 | $25.83 | 20300 |
| 2022-07-15 | 50.61 | $25.90 | 27400 |
| 2022-07-14 | 49.05 | $25.82 | 18527 |
| 2022-07-13 | 45.38 | $25.64 | 20900 |
| 2022-07-12 | 48.32 | $25.80 | 14820 |
| 2022-07-11 | 49.27 | $25.85 | 8431 |
| 2022-07-08 | 49.27 | $25.85 | 10240 |
| 2022-07-07 | 49.27 | $25.85 | 46512 |
| 2022-07-06 | 49.27 | $25.85 | 21103 |
| 2022-07-05 | 49.11 | $25.84 | 35229 |
| 2022-07-01 | 49.26 | $25.85 | 23119 |
| 2022-06-30 | 49.26 | $25.85 | 105700 |
| 2022-06-29 | 48.97 | $25.83 | 29400 |
| 2022-06-28 | 49.23 | $25.85 | 74000 |
| 2022-06-27 | 49.23 | $25.85 | 52200 |
| 2022-06-24 | 50.44 | $25.95 | 27900 |
| 2022-06-23 | 49.97 | $25.91 | 27100 |
| 2022-06-22 | 49.64 | $25.88 | 19426 |
| 2022-06-21 | 49.64 | $25.88 | 84820 |
| 2022-06-17 | 47.95 | $25.72 | 51441 |
| 2022-06-16 | 48.82 | $25.81 | 54800 |
| 2022-06-15 | 56.94 | $26.55 | 83808 |
| 2022-06-14 | 48.60 | $25.79 | 43500 |
| 2022-06-13 | 46.26 | $25.61 | 34032 |
| 2022-06-10 | 48.11 | $25.77 | 57809 |
| 2022-06-09 | 50.77 | $25.99 | 34906 |
| 2022-06-08 | 49.69 | $25.90 | 8921 |
| 2022-06-07 | 51.60 | $26.06 | 10446 |
| 2022-06-06 | 50.58 | $25.97 | 16547 |
| 2022-06-03 | 48.41 | $25.78 | 14329 |
| 2022-06-02 | 48.63 | $25.80 | 30800 |
| 2022-06-01 | 52.59 | $26.16 | 11900 |
| 2022-05-31 | 53.63 | $26.25 | 85500 |
| 2022-05-27 | 58.11 | $26.62 | 22000 |
| 2022-05-26 | 56.43 | $26.44 | 31636 |
| 2022-05-25 | 51.15 | $25.93 | 16443 |
| 2022-05-24 | 47.72 | $25.64 | 14000 |
| 2022-05-23 | 47.11 | $25.59 | 20900 |
| 2022-05-20 | 48.07 | $25.68 | 10420 |
| 2022-05-19 | 47.96 | $25.67 | 24200 |
| 2022-05-18 | 45.86 | $25.48 | 54100 |
| 2022-05-17 | 42.75 | $25.21 | 23222 |
| 2022-05-16 | 40.34 | $25.01 | 81324 |
| 2022-05-13 | 31.90 | $24.39 | 81346 |
| 2022-05-12 | 38.70 | $25.20 | 63349 |
| 2022-05-11 | 40.73 | $25.40 | 18129 |
| 2022-05-10 | 38.42 | $25.25 | 30636 |
| 2022-05-09 | 39.90 | $25.40 | 22908 |
| 2022-05-06 | 44.81 | $25.85 | 34940 |
| 2022-05-05 | 46.38 | $25.98 | 17600 |
| 2022-05-04 | 44.68 | $25.86 | 11100 |
| 2022-05-03 | 44.40 | $25.84 | 28100 |
| 2022-05-02 | 49.23 | $26.25 | 10600 |
| 2022-04-29 | 51.84 | $26.45 | 60100 |
| 2022-04-28 | 54.16 | $26.62 | 27100 |
| 2022-04-27 | 36.33 | $25.50 | 16700 |
| 2022-04-26 | 41.23 | $25.86 | 59037 |
| 2022-04-25 | 39.06 | $25.76 | 31336 |
| 2022-04-22 | 39.20 | $25.77 | 8838 |
| 2022-04-21 | 37.75 | $25.70 | 21600 |
| 2022-04-20 | 40.79 | $25.93 | 10222 |
| 2022-04-19 | 42.94 | $26.08 | 18100 |
| 2022-04-18 | 39.30 | $25.90 | 8937 |
| 2022-04-14 | 40.53 | $25.99 | 22400 |
| 2022-04-13 | 40.66 | $26.00 | 41100 |
| 2022-04-12 | 40.66 | $26.00 | 14200 |
| 2022-04-11 | 42.30 | $26.13 | 19030 |
| 2022-04-08 | 42.68 | $26.16 | 15609 |
| 2022-04-07 | 47.23 | $26.50 | 10800 |
| 2022-04-06 | 45.61 | $26.40 | 38100 |
| 2022-04-05 | 46.84 | $26.49 | 8015 |
| 2022-04-04 | 50.58 | $26.75 | 7817 |
| 2022-04-01 | 50.73 | $26.76 | 4908 |
| 2022-03-31 | 46.89 | $26.50 | 69221 |
| 2022-03-30 | 45.65 | $26.42 | 28300 |
| 2022-03-29 | 45.78 | $26.43 | 15839 |
| 2022-03-28 | 44.16 | $26.32 | 35917 |
| 2022-03-25 | 42.83 | $26.23 | 31637 |
| 2022-03-24 | 47.35 | $26.61 | 10000 |
| 2022-03-23 | 47.47 | $26.62 | 8600 |
| 2022-03-22 | 49.98 | $26.82 | 19219 |
| 2022-03-21 | 52.21 | $26.99 | 6240 |
| 2022-03-18 | 49.70 | $26.79 | 22100 |
| 2022-03-17 | 47.48 | $26.62 | 20047 |
| 2022-03-16 | 39.39 | $26.08 | 34000 |
| 2022-03-15 | 40.27 | $26.16 | 14635 |
| 2022-03-14 | 41.24 | $26.25 | 22224 |
| 2022-03-11 | 47.29 | $26.75 | 10000 |
| 2022-03-10 | 47.83 | $26.79 | 9000 |
| 2022-03-09 | 46.68 | $26.71 | 5700 |
| 2022-03-08 | 47.17 | $26.75 | 14909 |
| 2022-03-07 | 43.05 | $26.46 | 15717 |
| 2022-03-04 | 49.50 | $26.97 | 16627 |
| 2022-03-03 | 53.22 | $27.22 | 16248 |
| 2022-03-02 | 55.27 | $27.35 | 18600 |
| 2022-03-01 | 51.29 | $27.06 | 32200 |
| 2022-02-28 | 52.36 | $27.13 | 21035 |
| 2022-02-25 | 55.49 | $27.33 | 10445 |
| 2022-02-24 | 52.24 | $27.09 | 20906 |
| 2022-02-23 | 50.96 | $27.00 | 19600 |
| 2022-02-22 | 47.86 | $26.79 | 27505 |
| 2022-02-18 | 48.70 | $26.85 | 22500 |
| 2022-02-17 | 46.02 | $26.67 | 17546 |
| 2022-02-16 | 42.02 | $26.42 | 27235 |
| 2022-02-15 | 40.52 | $26.33 | 19500 |
| 2022-02-14 | 39.52 | $26.27 | 24400 |
| 2022-02-11 | 35.42 | $26.03 | 19100 |
| 2022-02-10 | 39.21 | $26.39 | 36700 |
| 2022-02-09 | 38.16 | $26.33 | 40343 |
| 2022-02-08 | 33.44 | $26.07 | 39922 |
| 2022-02-07 | 35.11 | $26.24 | 14703 |
| 2022-02-04 | 35.40 | $26.27 | 18739 |
| 2022-02-03 | 40.23 | $26.72 | 14835 |
| 2022-02-02 | 45.03 | $27.09 | 24230 |
| 2022-02-01 | 48.76 | $27.34 | 9213 |
| 2022-01-31 | 48.91 | $27.35 | 87000 |
| 2022-01-28 | 37.23 | $26.73 | 22200 |
| 2022-01-27 | 34.24 | $26.60 | 22202 |
| 2022-01-26 | 39.95 | $27.01 | 17045 |
| 2022-01-25 | 44.03 | $27.25 | 11202 |
| 2022-01-24 | 49.66 | $27.53 | 23531 |
| 2022-01-21 | 46.40 | $27.39 | 19600 |
| 2022-01-20 | 45.20 | $27.34 | 12123 |
| 2022-01-19 | 45.40 | $27.35 | 18000 |
| 2022-01-18 | 50.76 | $27.61 | 34524 |
| 2022-01-14 | 50.55 | $27.60 | 6900 |
| 2022-01-13 | 51.61 | $27.65 | 126342 |
| 2022-01-12 | 52.23 | $27.68 | 7620 |
| 2022-01-11 | 50.91 | $27.61 | 30900 |
| 2022-01-10 | 50.73 | $27.60 | 22000 |
| 2022-01-07 | 45.68 | $27.34 | 20801 |
| 2022-01-06 | 47.46 | $27.44 | 14842 |
| 2022-01-05 | 42.58 | $27.21 | 8200 |
| 2022-01-04 | 46.11 | $27.41 | 6121 |
| 2022-01-03 | 49.43 | $27.58 | 13400 |
| 2021-12-31 | 47.31 | $27.48 | 56300 |
| 2021-12-30 | 45.36 | $27.39 | 8220 |
| 2021-12-29 | 41.45 | $27.22 | 10234 |
| 2021-12-28 | 42.65 | $27.29 | 13200 |
| 2021-12-27 | 42.98 | $27.31 | 10300 |
| 2021-12-23 | 46.45 | $27.51 | 20900 |
| 2021-12-22 | 46.24 | $27.50 | 194524 |
| 2021-12-21 | 44.62 | $27.42 | 121300 |
| 2021-12-20 | 40.12 | $27.21 | 45125 |
| 2021-12-17 | 36.88 | $27.07 | 12400 |
| 2021-12-16 | 39.97 | $27.28 | 20630 |
| 2021-12-15 | 41.22 | $27.36 | 15010 |
| 2021-12-14 | 42.32 | $27.43 | 22237 |
| 2021-12-13 | 46.53 | $27.68 | 24328 |
| 2021-12-10 | 45.07 | $27.61 | 22128 |
| 2021-12-09 | 43.40 | $27.53 | 24300 |
| 2021-12-08 | 46.24 | $27.70 | 28000 |
| 2021-12-07 | 48.93 | $27.85 | 32900 |
| 2021-12-06 | 45.09 | $27.66 | 29641 |
| 2021-12-03 | 51.69 | $28.00 | 6200 |
| 2021-12-02 | 53.44 | $28.08 | 11900 |
| 2021-12-01 | 49.81 | $27.90 | 13600 |
| 2021-11-30 | 44.32 | $27.66 | 31249 |
| 2021-11-29 | 57.87 | $28.20 | 10017 |
| 2021-11-26 | 52.50 | $27.99 | 6347 |
| 2021-11-24 | 54.71 | $28.06 | 13945 |
| 2021-11-23 | 54.45 | $28.05 | 10519 |
| 2021-11-22 | 46.59 | $27.78 | 15600 |
| 2021-11-19 | 45.26 | $27.74 | 12200 |
| 2021-11-18 | 42.19 | $27.65 | 13600 |
| 2021-11-17 | 48.85 | $27.88 | 17700 |
| 2021-11-16 | 46.03 | $27.80 | 13530 |
| 2021-11-15 | 44.95 | $27.77 | 5900 |
| 2021-11-12 | 44.60 | $27.76 | 11000 |
| 2021-11-11 | 43.92 | $27.74 | 19400 |
| 2021-11-10 | 46.07 | $27.82 | 13900 |
| 2021-11-09 | 51.78 | $28.01 | 9644 |
| 2021-11-08 | 53.09 | $28.05 | 8600 |
| 2021-11-05 | 52.52 | $28.03 | 15927 |
| 2021-11-04 | 51.68 | $28.00 | 22600 |
| 2021-11-03 | 51.68 | $28.00 | 13900 |
| 2021-11-02 | 47.78 | $27.86 | 16921 |
| 2021-11-01 | 49.13 | $27.91 | 16432 |
| 2021-10-29 | 47.73 | $27.86 | 20300 |
| 2021-10-28 | 49.81 | $27.94 | 160600 |
| 2021-10-27 | 51.40 | $28.00 | 33400 |
| 2021-10-26 | 51.40 | $28.00 | 11548 |
| 2021-10-25 | 50.21 | $27.95 | 6400 |
| 2021-10-22 | 47.24 | $27.83 | 5800 |
| 2021-10-21 | 50.84 | $27.98 | 8300 |
| 2021-10-20 | 49.62 | $27.93 | 20700 |
| 2021-10-19 | 51.06 | $27.99 | 14024 |
| 2021-10-18 | 46.65 | $27.81 | 17200 |
| 2021-10-15 | 47.10 | $27.83 | 7600 |
| 2021-10-14 | 46.36 | $27.80 | 14800 |
| 2021-10-13 | 42.57 | $27.65 | 34047 |
| 2021-10-12 | 40.72 | $27.58 | 19700 |
| 2021-10-11 | 40.20 | $27.56 | 6200 |
| 2021-10-08 | 35.30 | $27.38 | 8943 |
| 2021-10-07 | 35.02 | $27.37 | 7848 |
| 2021-10-06 | 35.91 | $27.43 | 11748 |
| 2021-10-05 | 35.65 | $27.42 | 14304 |
| 2021-10-04 | 35.93 | $27.44 | 18600 |
| 2021-10-01 | 43.99 | $27.94 | 13200 |
| 2021-09-30 | 46.57 | $28.07 | 40500 |
| 2021-09-29 | 45.40 | $28.02 | 11400 |
| 2021-09-28 | 36.70 | $27.69 | 11920 |
| 2021-09-27 | 39.22 | $27.83 | 12333 |
| 2021-09-24 | 39.59 | $27.85 | 7307 |
| 2021-09-23 | 41.44 | $27.95 | 16914 |
| 2021-09-22 | 40.65 | $27.92 | 22400 |
| 2021-09-21 | 33.23 | $27.66 | 12400 |
| 2021-09-20 | 33.38 | $27.67 | 19500 |
| 2021-09-17 | 36.74 | $27.88 | 15400 |
| 2021-09-16 | 41.90 | $28.15 | 36137 |
| 2021-09-15 | 52.20 | $28.55 | 11400 |
| 2021-09-14 | 51.06 | $28.51 | 6700 |
| 2021-09-13 | 53.17 | $28.58 | 3900 |
| 2021-09-10 | 52.37 | $28.55 | 21208 |
| 2021-09-09 | 50.49 | $28.48 | 11400 |
| 2021-09-08 | 53.65 | $28.59 | 6438 |
| 2021-09-07 | 52.63 | $28.55 | 9300 |
| 2021-09-03 | 54.94 | $28.63 | 8012 |
| 2021-09-02 | 52.98 | $28.55 | 20241 |
| 2021-09-01 | 52.98 | $28.55 | 29200 |
| 2021-08-31 | 52.27 | $28.52 | 24442 |
| 2021-08-30 | 52.52 | $28.53 | 19520 |
| 2021-08-27 | 51.65 | $28.49 | 24000 |
| 2021-08-26 | 47.01 | $28.29 | 5824 |
| 2021-08-25 | 51.21 | $28.47 | 12800 |
| 2021-08-24 | 51.70 | $28.49 | 10100 |
| 2021-08-23 | 50.81 | $28.45 | 17444 |
| 2021-08-20 | 54.63 | $28.61 | 35500 |
| 2021-08-19 | 48.15 | $28.33 | 10700 |
| 2021-08-18 | 45.50 | $28.23 | 10405 |
| 2021-08-17 | 45.24 | $28.22 | 8600 |
| 2021-08-16 | 50.62 | $28.45 | 24000 |
| 2021-08-13 | 48.86 | $28.38 | 35800 |
| 2021-08-12 | 46.80 | $28.30 | 12700 |
| 2021-08-11 | 47.95 | $28.35 | 8317 |
| 2021-08-10 | 50.53 | $28.46 | 12225 |
| 2021-08-09 | 56.00 | $28.67 | 6432 |
| 2021-08-06 | 56.56 | $28.69 | 49027 |
| 2021-08-05 | 56.82 | $28.70 | 15100 |
| 2021-08-04 | 53.71 | $28.55 | 7538 |
| 2021-08-03 | 46.36 | $28.25 | 18918 |
| 2021-08-02 | 54.59 | $28.55 | 16143 |
| 2021-07-30 | 48.84 | $28.35 | 22400 |
| 2021-07-29 | 51.31 | $28.43 | 7709 |
| 2021-07-28 | 44.65 | $28.23 | 9300 |
| 2021-07-27 | 44.29 | $28.22 | 9432 |
| 2021-07-26 | 44.29 | $28.22 | 11125 |
| 2021-07-23 | 45.36 | $28.26 | 16900 |
| 2021-07-22 | 45.05 | $28.25 | 7200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.70
2026-07-17
Close Price
$24.94
Vol: 19120
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -50.70 | $24.94 | 19120 |
| 2026-07-16 | -60.56 | $24.87 | 6400 |
| 2026-07-15 | -50.70 | $24.94 | 26834 |
| 2026-07-14 | -60.56 | $24.87 | 16127 |
| 2026-07-13 | -50.70 | $24.94 | 13227 |
| 2026-07-10 | -43.66 | $24.99 | 15632 |
| 2026-07-09 | -39.44 | $25.02 | 34400 |
| 2026-07-08 | -57.75 | $24.89 | 61429 |
| 2026-07-07 | -63.38 | $24.85 | 18500 |
| 2026-07-06 | -70.42 | $24.80 | 29979 |
| 2026-07-02 | -74.65 | $24.77 | 25441 |
| 2026-07-01 | -78.87 | $24.74 | 38900 |
| 2026-06-30 | -83.10 | $24.71 | 285900 |
| 2026-06-29 | -81.67 | $24.81 | 36701 |
| 2026-06-26 | -96.67 | $24.72 | 33329 |
| 2026-06-25 | -89.29 | $24.80 | 37523 |
| 2026-06-24 | -83.93 | $24.83 | 32400 |
| 2026-06-23 | -73.33 | $24.90 | 25800 |
| 2026-06-22 | -57.81 | $25.01 | 15246 |
| 2026-06-18 | -48.44 | $25.07 | 172211 |
| 2026-06-17 | -56.25 | $25.02 | 38630 |
| 2026-06-16 | -64.06 | $24.97 | 30918 |
| 2026-06-15 | -60.94 | $24.99 | 42000 |
| 2026-06-12 | -60.53 | $25.15 | 44300 |
| 2026-06-11 | -92.11 | $25.03 | 11832 |
| 2026-06-10 | -76.32 | $25.09 | 19767 |
| 2026-06-09 | -86.84 | $25.05 | 19137 |
| 2026-06-08 | -68.57 | $25.14 | 15700 |
| 2026-06-05 | -55.56 | $25.19 | 15400 |
| 2026-06-04 | -52.78 | $25.20 | 17400 |
| 2026-06-03 | -58.33 | $25.18 | 40000 |
| 2026-06-02 | -63.89 | $25.16 | 12200 |
| 2026-06-01 | -76.92 | $25.12 | 26300 |
| 2026-05-29 | -86.84 | $25.09 | 60444 |
| 2026-05-28 | -56.25 | $25.24 | 38297 |
| 2026-05-27 | -56.25 | $25.24 | 25019 |
| 2026-05-26 | -71.88 | $25.19 | 29000 |
| 2026-05-22 | -25.00 | $25.34 | 5844 |
| 2026-05-21 | -88.00 | $25.20 | 18500 |
| 2026-05-20 | -72.73 | $25.26 | 10400 |
| 2026-05-19 | -90.91 | $25.22 | 19915 |
| 2026-05-18 | -62.50 | $25.27 | 15200 |
| 2026-05-15 | -70.83 | $25.25 | 8300 |
| 2026-05-14 | -50.00 | $25.30 | 18607 |
| 2026-05-13 | -45.83 | $25.31 | 6906 |
| 2026-05-12 | -33.33 | $25.35 | 15641 |
| 2026-05-11 | -30.77 | $25.32 | 15900 |
| 2026-05-08 | -22.50 | $25.35 | 13039 |
| 2026-05-07 | -22.50 | $25.35 | 11100 |
| 2026-05-06 | -20.93 | $25.35 | 9490 |
| 2026-05-05 | -41.86 | $25.26 | 15422 |
| 2026-05-04 | -20.93 | $25.35 | 11620 |
| 2026-05-01 | -31.82 | $25.30 | 19800 |
| 2026-04-30 | -22.81 | $25.31 | 20800 |
| 2026-04-29 | -10.67 | $25.36 | 4144 |
| 2026-04-28 | -12.94 | $25.33 | 12042 |
| 2026-04-27 | -9.41 | $25.36 | 7200 |
| 2026-04-24 | -5.88 | $25.39 | 6300 |
| 2026-04-23 | -15.29 | $25.31 | 18130 |
| 2026-04-22 | -23.53 | $25.24 | 9900 |
| 2026-04-21 | -28.24 | $25.20 | 10819 |
| 2026-04-20 | -22.35 | $25.25 | 15203 |
| 2026-04-17 | -18.82 | $25.28 | 11541 |
| 2026-04-16 | -20.00 | $25.27 | 8269 |
| 2026-04-15 | -1.18 | $25.43 | 10600 |
| 2026-04-14 | -7.81 | $25.18 | 13946 |
| 2026-04-13 | -42.70 | $25.10 | 11275 |
| 2026-04-10 | -40.22 | $25.14 | 9700 |
| 2026-04-09 | -52.53 | $25.06 | 13600 |
| 2026-04-08 | -53.54 | $25.05 | 17118 |
| 2026-04-07 | -54.55 | $25.04 | 19341 |
| 2026-04-06 | -55.56 | $25.03 | 13918 |
| 2026-04-02 | -57.58 | $25.01 | 32400 |
| 2026-04-01 | -69.70 | $24.89 | 47400 |
| 2026-03-31 | -100.00 | $24.59 | 175044 |
| 2026-03-30 | -80.00 | $24.86 | 61049 |
| 2026-03-27 | -70.00 | $24.95 | 31700 |
| 2026-03-26 | -100.00 | $24.68 | 43901 |
| 2026-03-25 | -100.00 | $25.00 | 11748 |
| 2026-03-24 | -100.00 | $25.00 | 19700 |
| 2026-03-23 | -96.55 | $25.02 | 21408 |
| 2026-03-20 | -100.00 | $25.00 | 19784 |
| 2026-03-19 | -100.00 | $25.00 | 11900 |
| 2026-03-18 | -100.00 | $25.00 | 11305 |
| 2026-03-17 | -100.00 | $25.05 | 22159 |
| 2026-03-16 | -46.43 | $25.45 | 17331 |
| 2026-03-13 | -57.14 | $25.42 | 10268 |
| 2026-03-12 | -46.43 | $25.45 | 17702 |
| 2026-03-11 | -28.57 | $25.50 | 10525 |
| 2026-03-10 | -42.86 | $25.46 | 13200 |
| 2026-03-09 | -57.14 | $25.42 | 14300 |
| 2026-03-06 | -64.29 | $25.40 | 13935 |
| 2026-03-05 | -46.43 | $25.45 | 8618 |
| 2026-03-04 | -46.43 | $25.45 | 11618 |
| 2026-03-03 | 0.00 | $25.50 | 17936 |
| 2026-03-02 | 0.00 | $25.50 | 17400 |
| 2026-02-27 | -47.37 | $25.40 | 122100 |
| 2026-02-26 | -17.65 | $25.46 | 11912 |
| 2026-02-25 | -17.65 | $25.46 | 10700 |
| 2026-02-24 | -11.76 | $25.47 | 14831 |
| 2026-02-23 | -11.76 | $25.47 | 14035 |
| 2026-02-20 | -10.00 | $25.47 | 12600 |
| 2026-02-19 | -6.90 | $25.47 | 9943 |
| 2026-02-18 | -9.68 | $25.46 | 11623 |
| 2026-02-17 | -16.13 | $25.44 | 18700 |
| 2026-02-13 | -14.71 | $25.44 | 19300 |
| 2026-02-12 | -13.89 | $25.44 | 11600 |
| 2026-02-11 | -11.11 | $25.45 | 8800 |
| 2026-02-10 | -5.56 | $25.47 | 12912 |
| 2026-02-09 | -16.67 | $25.43 | 13100 |
| 2026-02-06 | 0.00 | $25.49 | 10025 |
| 2026-02-05 | -15.38 | $25.41 | 13500 |
| 2026-02-04 | -17.95 | $25.40 | 8131 |
| 2026-02-03 | -17.95 | $25.40 | 11200 |
| 2026-02-02 | -2.38 | $25.46 | 13921 |
| 2026-01-30 | -3.64 | $25.45 | 20300 |
| 2026-01-29 | -7.94 | $25.42 | 25202 |
| 2026-01-28 | -9.38 | $25.41 | 49337 |
| 2026-01-27 | -12.50 | $25.39 | 11541 |
| 2026-01-26 | -7.81 | $25.42 | 10713 |
| 2026-01-23 | -6.25 | $25.40 | 17200 |
| 2026-01-22 | -26.56 | $25.27 | 24600 |
| 2026-01-21 | -14.75 | $25.32 | 18541 |
| 2026-01-20 | -18.03 | $25.30 | 21900 |
| 2026-01-16 | -9.62 | $25.27 | 14400 |
| 2026-01-15 | -32.69 | $25.15 | 13800 |
| 2026-01-14 | -1.92 | $25.31 | 8846 |
| 2026-01-13 | -9.09 | $25.30 | 7710 |
| 2026-01-12 | -14.04 | $25.29 | 16412 |
| 2026-01-09 | -43.86 | $25.12 | 9800 |
| 2026-01-08 | -45.61 | $25.11 | 10418 |
| 2026-01-07 | -36.84 | $25.16 | 14211 |
| 2026-01-06 | -36.84 | $25.16 | 19913 |
| 2026-01-05 | -17.54 | $25.27 | 42415 |
| 2026-01-02 | -35.09 | $25.17 | 27500 |
| 2025-12-31 | -80.70 | $24.91 | 60812 |
| 2025-12-30 | -75.44 | $24.94 | 32400 |
| 2025-12-29 | -82.46 | $24.90 | 18639 |
| 2025-12-26 | -84.21 | $24.89 | 16848 |
| 2025-12-24 | -82.46 | $24.90 | 13900 |
| 2025-12-23 | -85.96 | $24.88 | 32000 |
| 2025-12-22 | -82.00 | $24.96 | 24945 |
| 2025-12-19 | -82.35 | $24.96 | 68445 |
| 2025-12-18 | -74.51 | $25.00 | 25507 |
| 2025-12-17 | -80.77 | $24.97 | 31300 |
| 2025-12-16 | -82.69 | $24.96 | 30300 |
| 2025-12-15 | -28.13 | $25.30 | 21103 |
| 2025-12-12 | -40.63 | $25.26 | 29828 |
| 2025-12-11 | -28.13 | $25.30 | 20300 |
| 2025-12-10 | -68.75 | $25.17 | 15200 |
| 2025-12-09 | -43.75 | $25.25 | 22400 |
| 2025-12-08 | -59.38 | $25.20 | 22121 |
| 2025-12-05 | -81.25 | $25.13 | 35916 |
| 2025-12-04 | -84.38 | $25.12 | 34323 |
| 2025-12-03 | -78.13 | $25.14 | 13700 |
| 2025-12-02 | -71.43 | $25.14 | 13500 |
| 2025-12-01 | -64.86 | $25.15 | 15201 |
| 2025-11-28 | -75.68 | $25.11 | 38748 |
| 2025-11-26 | -75.68 | $25.11 | 22937 |
| 2025-11-25 | -70.27 | $25.13 | 20400 |
| 2025-11-24 | -75.68 | $25.11 | 18339 |
| 2025-11-21 | -81.08 | $25.09 | 18500 |
| 2025-11-20 | -70.27 | $25.13 | 18800 |
| 2025-11-19 | -27.03 | $25.29 | 12543 |
| 2025-11-18 | -27.78 | $25.28 | 7249 |
| 2025-11-17 | -44.44 | $25.22 | 10600 |
| 2025-11-14 | -69.44 | $25.13 | 16800 |
| 2025-11-13 | -61.11 | $25.16 | 10300 |
| 2025-11-12 | -44.44 | $25.22 | 6100 |
| 2025-11-11 | -36.84 | $25.24 | 14643 |
| 2025-11-10 | -22.73 | $25.28 | 8848 |
| 2025-11-07 | -36.36 | $25.22 | 9800 |
| 2025-11-06 | -25.00 | $25.27 | 11218 |
| 2025-11-05 | -27.27 | $25.26 | 16900 |
| 2025-11-04 | -27.27 | $25.26 | 38800 |
| 2025-11-03 | -61.36 | $25.11 | 17900 |
| 2025-10-31 | -50.00 | $25.16 | 30800 |
| 2025-10-30 | -63.64 | $25.10 | 9905 |
| 2025-10-29 | -18.18 | $25.30 | 7300 |
| 2025-10-28 | -36.36 | $25.22 | 6400 |
| 2025-10-27 | -27.45 | $25.24 | 15301 |
| 2025-10-24 | -17.65 | $25.29 | 11038 |
| 2025-10-23 | -27.45 | $25.24 | 19500 |
| 2025-10-22 | -7.84 | $25.34 | 20828 |
| 2025-10-21 | -10.64 | $25.29 | 11700 |
| 2025-10-20 | 0.00 | $25.31 | 12800 |
| 2025-10-17 | -32.50 | $25.14 | 8900 |
| 2025-10-16 | -40.00 | $25.11 | 26604 |
| 2025-10-15 | -30.00 | $25.15 | 23200 |
| 2025-10-14 | -57.50 | $25.04 | 22239 |
| 2025-10-13 | -30.00 | $25.15 | 18943 |
| 2025-10-10 | -75.34 | $25.05 | 9912 |
| 2025-10-09 | -67.12 | $25.11 | 18427 |
| 2025-10-08 | -68.49 | $25.10 | 8834 |
| 2025-10-07 | -68.49 | $25.10 | 33500 |
| 2025-10-06 | -57.53 | $25.18 | 15500 |
| 2025-10-03 | -72.60 | $25.07 | 37907 |
| 2025-10-02 | -56.16 | $25.19 | 12729 |
| 2025-10-01 | -60.27 | $25.16 | 27718 |
| 2025-09-30 | -93.15 | $24.92 | 126329 |
| 2025-09-29 | -87.72 | $25.10 | 23700 |
| 2025-09-26 | -89.47 | $25.09 | 14831 |
| 2025-09-25 | -87.14 | $25.12 | 17423 |
| 2025-09-24 | -84.51 | $25.14 | 19124 |
| 2025-09-23 | -86.67 | $25.13 | 38900 |
| 2025-09-22 | -92.00 | $25.09 | 10200 |
| 2025-09-19 | -88.00 | $25.12 | 30300 |
| 2025-09-18 | -80.00 | $25.18 | 18200 |
| 2025-09-17 | -90.67 | $25.10 | 16000 |
| 2025-09-16 | -100.00 | $25.03 | 56614 |
| 2025-09-15 | -46.15 | $25.54 | 16400 |
| 2025-09-12 | -44.23 | $25.55 | 14410 |
| 2025-09-11 | -71.15 | $25.41 | 25000 |
| 2025-09-10 | -69.23 | $25.42 | 10943 |
| 2025-09-09 | -75.00 | $25.39 | 11400 |
| 2025-09-08 | -73.58 | $25.39 | 13900 |
| 2025-09-05 | -60.38 | $25.46 | 14700 |
| 2025-09-04 | -83.02 | $25.34 | 33900 |
| 2025-09-03 | -81.13 | $25.35 | 34000 |
| 2025-09-02 | -83.02 | $25.34 | 25500 |
| 2025-08-29 | -79.25 | $25.36 | 93200 |
| 2025-08-28 | -47.17 | $25.53 | 7908 |
| 2025-08-27 | -30.19 | $25.62 | 10500 |
| 2025-08-26 | -5.56 | $25.75 | 18000 |
| 2025-08-25 | -20.00 | $25.64 | 9435 |
| 2025-08-22 | -5.26 | $25.72 | 13533 |
| 2025-08-21 | -15.63 | $25.63 | 5428 |
| 2025-08-20 | -7.35 | $25.68 | 8400 |
| 2025-08-19 | -18.31 | $25.60 | 14713 |
| 2025-08-18 | -18.46 | $25.53 | 8606 |
| 2025-08-15 | -23.08 | $25.50 | 7844 |
| 2025-08-14 | -24.62 | $25.49 | 7700 |
| 2025-08-13 | -25.00 | $25.47 | 14643 |
| 2025-08-12 | -32.91 | $25.39 | 15438 |
| 2025-08-11 | -37.97 | $25.35 | 15000 |
| 2025-08-08 | -31.65 | $25.40 | 6510 |
| 2025-08-07 | -29.11 | $25.42 | 18637 |
| 2025-08-06 | -34.18 | $25.38 | 8200 |
| 2025-08-05 | -12.66 | $25.55 | 12901 |
| 2025-08-04 | -7.07 | $25.58 | 34539 |
| 2025-08-01 | -10.10 | $25.49 | 30300 |
| 2025-07-31 | -1.01 | $25.58 | 63704 |
| 2025-07-30 | -3.16 | $25.47 | 15023 |
| 2025-07-29 | -11.00 | $25.37 | 18704 |
| 2025-07-28 | 0.00 | $25.27 | 15100 |
| 2025-07-25 | -7.61 | $25.20 | 6512 |
| 2025-07-24 | -10.87 | $25.17 | 25300 |
| 2025-07-23 | -18.82 | $25.04 | 33400 |
| 2025-07-22 | -20.00 | $25.03 | 26900 |
| 2025-07-21 | -11.76 | $25.10 | 21000 |
| 2025-07-18 | -16.47 | $25.06 | 8700 |
| 2025-07-17 | -9.41 | $25.12 | 19841 |
| 2025-07-16 | -35.29 | $24.90 | 29002 |
| 2025-07-15 | -30.59 | $24.94 | 20700 |
| 2025-07-14 | -29.41 | $24.95 | 23734 |
| 2025-07-11 | -31.58 | $25.00 | 12839 |
| 2025-07-10 | -34.74 | $24.97 | 34600 |
| 2025-07-09 | -29.47 | $25.02 | 49848 |
| 2025-07-08 | -42.00 | $24.93 | 24549 |
| 2025-07-07 | -64.00 | $24.71 | 30100 |
| 2025-07-03 | -60.00 | $24.75 | 9200 |
| 2025-07-02 | -60.58 | $24.76 | 36321 |
| 2025-07-01 | -71.17 | $24.67 | 49600 |
| 2025-06-30 | -81.98 | $24.55 | 262314 |
| 2025-06-27 | -72.48 | $24.67 | 12005 |
| 2025-06-26 | -76.15 | $24.63 | 20934 |
| 2025-06-25 | -76.15 | $24.63 | 29045 |
| 2025-06-24 | -62.73 | $24.78 | 20837 |
| 2025-06-23 | -73.21 | $24.67 | 34204 |
| 2025-06-20 | -85.83 | $24.55 | 173900 |
| 2025-06-18 | -94.17 | $24.67 | 45242 |
| 2025-06-17 | -94.17 | $24.67 | 33534 |
| 2025-06-16 | -94.95 | $24.70 | 44316 |
| 2025-06-13 | -86.60 | $24.80 | 49100 |
| 2025-06-12 | -64.81 | $25.29 | 25706 |
| 2025-06-11 | -79.63 | $25.21 | 18700 |
| 2025-06-10 | -81.48 | $25.20 | 11729 |
| 2025-06-09 | -77.78 | $25.22 | 19600 |
| 2025-06-06 | -83.33 | $25.19 | 17400 |
| 2025-06-05 | -90.74 | $25.15 | 23012 |
| 2025-06-04 | -67.31 | $25.29 | 12932 |
| 2025-06-03 | -84.62 | $25.20 | 20604 |
| 2025-06-02 | -53.85 | $25.36 | 15300 |
| 2025-05-30 | -38.46 | $25.44 | 64400 |
| 2025-05-29 | -42.31 | $25.42 | 13240 |
| 2025-05-28 | -69.23 | $25.28 | 14911 |
| 2025-05-27 | -31.58 | $25.46 | 7500 |
| 2025-05-23 | -42.11 | $25.40 | 6428 |
| 2025-05-22 | -43.55 | $25.37 | 8418 |
| 2025-05-21 | -2.82 | $25.62 | 9848 |
| 2025-05-20 | -25.35 | $25.46 | 14300 |
| 2025-05-19 | 0.00 | $25.52 | 10800 |
| 2025-05-16 | -12.12 | $25.40 | 8900 |
| 2025-05-15 | 0.00 | $25.48 | 10600 |
| 2025-05-14 | -7.04 | $25.36 | 8410 |
| 2025-05-13 | -4.23 | $25.38 | 6200 |
| 2025-05-12 | -9.86 | $25.29 | 9134 |
| 2025-05-09 | -30.26 | $25.13 | 12200 |
| 2025-05-08 | -12.50 | $25.25 | 9200 |
| 2025-05-07 | -7.95 | $25.29 | 8300 |
| 2025-05-06 | -10.34 | $25.26 | 5800 |
| 2025-05-05 | -5.75 | $25.30 | 10513 |
| 2025-05-02 | -16.09 | $25.21 | 5700 |
| 2025-05-01 | -11.49 | $25.25 | 24302 |
| 2025-04-30 | -4.94 | $25.25 | 17636 |
| 2025-04-29 | -5.26 | $25.20 | 19300 |
| 2025-04-28 | -8.00 | $25.17 | 6906 |
| 2025-04-25 | -2.70 | $25.20 | 31500 |
| 2025-04-24 | -25.00 | $25.05 | 11600 |
| 2025-04-23 | -28.95 | $25.02 | 19323 |
| 2025-04-22 | -28.95 | $25.02 | 34200 |
| 2025-04-21 | -51.90 | $24.86 | 24400 |
| 2025-04-17 | -40.51 | $24.95 | 31700 |
| 2025-04-16 | -53.57 | $24.87 | 26229 |
| 2025-04-15 | -70.59 | $24.73 | 24100 |
| 2025-04-14 | -63.95 | $24.79 | 21300 |
| 2025-04-11 | -84.78 | $24.62 | 28400 |
| 2025-04-10 | -90.60 | $24.59 | 30729 |
| 2025-04-09 | -82.64 | $24.69 | 38116 |
| 2025-04-08 | -97.25 | $24.63 | 32100 |
| 2025-04-07 | -95.88 | $24.76 | 52700 |
| 2025-04-04 | -82.93 | $25.01 | 25000 |
| 2025-04-03 | -84.09 | $25.01 | 25247 |
| 2025-04-02 | -94.87 | $25.01 | 22902 |
| 2025-04-01 | -87.18 | $25.07 | 24223 |
| 2025-03-31 | -96.15 | $25.00 | 134600 |
| 2025-03-28 | -91.55 | $25.10 | 30818 |
| 2025-03-27 | -91.55 | $25.10 | 28738 |
| 2025-03-26 | -96.88 | $25.13 | 20148 |
| 2025-03-25 | -79.69 | $25.24 | 11300 |
| 2025-03-24 | -78.13 | $25.25 | 9226 |
| 2025-03-21 | -90.63 | $25.17 | 12019 |
| 2025-03-20 | -73.44 | $25.28 | 9129 |
| 2025-03-19 | -82.81 | $25.22 | 13128 |
| 2025-03-18 | -85.00 | $25.24 | 14211 |
| 2025-03-17 | -92.98 | $25.22 | 16400 |
| 2025-03-14 | -37.14 | $25.62 | 7201 |
| 2025-03-13 | -38.46 | $25.60 | 9737 |
| 2025-03-12 | -36.36 | $25.59 | 8300 |
| 2025-03-11 | -18.18 | $25.67 | 10000 |
| 2025-03-10 | -47.73 | $25.54 | 14010 |
| 2025-03-07 | -43.18 | $25.56 | 7919 |
| 2025-03-06 | -36.36 | $25.59 | 15000 |
| 2025-03-05 | -15.91 | $25.68 | 5132 |
| 2025-03-04 | -15.91 | $25.68 | 12100 |
| 2025-03-03 | -22.00 | $25.64 | 7804 |
| 2025-02-28 | -35.29 | $25.69 | 22512 |
| 2025-02-27 | -41.33 | $25.69 | 8318 |
| 2025-02-26 | -46.67 | $25.65 | 7900 |
| 2025-02-25 | -37.33 | $25.72 | 15400 |
| 2025-02-24 | -58.67 | $25.56 | 11300 |
| 2025-02-21 | -77.33 | $25.42 | 15145 |
| 2025-02-20 | -73.33 | $25.45 | 7442 |
| 2025-02-19 | -72.00 | $25.46 | 3800 |
| 2025-02-18 | -76.00 | $25.43 | 5206 |
| 2025-02-14 | -66.67 | $25.50 | 14321 |
| 2025-02-13 | -71.60 | $25.42 | 10016 |
| 2025-02-12 | -82.72 | $25.33 | 7900 |
| 2025-02-11 | -64.04 | $25.43 | 6818 |
| 2025-02-10 | -63.33 | $25.43 | 5600 |
| 2025-02-07 | -65.56 | $25.41 | 9700 |
| 2025-02-06 | -58.89 | $25.47 | 11500 |
| 2025-02-05 | -60.00 | $25.46 | 6800 |
| 2025-02-04 | -67.78 | $25.39 | 17205 |
| 2025-02-03 | -73.33 | $25.34 | 23400 |
| 2025-01-31 | -75.56 | $25.32 | 151047 |
| 2025-01-30 | 0.00 | $26.00 | 16100 |
| 2025-01-29 | -12.63 | $25.86 | 10130 |
| 2025-01-28 | -11.34 | $25.87 | 12300 |
| 2025-01-27 | -2.06 | $25.96 | 35100 |
| 2025-01-24 | -8.99 | $25.82 | 11600 |
| 2025-01-23 | -3.37 | $25.87 | 20828 |
| 2025-01-22 | -21.35 | $25.71 | 18600 |
| 2025-01-21 | -2.22 | $25.88 | 30022 |
| 2025-01-17 | -45.98 | $25.47 | 10300 |
| 2025-01-16 | -28.72 | $25.60 | 23200 |
| 2025-01-15 | -60.64 | $25.30 | 14000 |
| 2025-01-14 | -77.66 | $25.14 | 9147 |
| 2025-01-13 | -79.79 | $25.12 | 19300 |
| 2025-01-10 | -65.96 | $25.25 | 28400 |
| 2025-01-08 | -46.81 | $25.43 | 16000 |
| 2025-01-07 | -45.74 | $25.44 | 11600 |
| 2025-01-06 | -15.96 | $25.72 | 13600 |
| 2025-01-03 | -12.77 | $25.75 | 13110 |
| 2025-01-02 | -20.83 | $25.50 | 23646 |
| 2024-12-31 | -54.17 | $25.26 | 107400 |
| 2024-12-30 | -50.00 | $25.29 | 41100 |
| 2024-12-27 | -87.84 | $25.02 | 23900 |
| 2024-12-26 | -70.27 | $25.15 | 12745 |
| 2024-12-24 | -68.92 | $25.16 | 14200 |
| 2024-12-23 | -58.24 | $25.31 | 30600 |
| 2024-12-20 | -51.65 | $25.37 | 31100 |
| 2024-12-19 | -67.03 | $25.23 | 45805 |
| 2024-12-18 | -76.92 | $25.14 | 38001 |
| 2024-12-17 | -75.82 | $25.15 | 24800 |
| 2024-12-16 | -75.00 | $25.36 | 24713 |
| 2024-12-13 | -70.31 | $25.39 | 20518 |
| 2024-12-12 | -64.06 | $25.43 | 15800 |
| 2024-12-11 | -64.94 | $25.47 | 20300 |
| 2024-12-10 | -59.74 | $25.51 | 13000 |
| 2024-12-09 | -58.33 | $25.55 | 11344 |
| 2024-12-06 | -55.95 | $25.57 | 27402 |
| 2024-12-05 | -64.29 | $25.50 | 16500 |
| 2024-12-04 | -63.10 | $25.51 | 10942 |
| 2024-12-03 | -70.11 | $25.46 | 16900 |
| 2024-12-02 | -73.20 | $25.46 | 17640 |
| 2024-11-29 | -86.11 | $25.35 | 157138 |
| 2024-11-27 | -80.56 | $25.41 | 13600 |
| 2024-11-26 | -87.38 | $25.38 | 43300 |
| 2024-11-25 | -92.05 | $25.47 | 35100 |
| 2024-11-22 | -78.41 | $25.59 | 18100 |
| 2024-11-21 | -76.14 | $25.61 | 10700 |
| 2024-11-20 | -93.18 | $25.46 | 8200 |
| 2024-11-19 | -96.59 | $25.43 | 21600 |
| 2024-11-18 | -90.70 | $25.50 | 13734 |
| 2024-11-15 | -87.80 | $25.56 | 9312 |
| 2024-11-14 | -71.95 | $25.69 | 12700 |
| 2024-11-13 | -71.95 | $25.69 | 13600 |
| 2024-11-12 | -78.05 | $25.64 | 6900 |
| 2024-11-11 | -47.56 | $25.89 | 8000 |
| 2024-11-08 | -36.59 | $25.98 | 7529 |
| 2024-11-07 | -57.32 | $25.81 | 7800 |
| 2024-11-06 | -52.44 | $25.85 | 17500 |
| 2024-11-05 | -29.27 | $26.04 | 9622 |
| 2024-11-04 | -15.85 | $26.15 | 22409 |
| 2024-11-01 | -14.63 | $26.16 | 24300 |
| 2024-10-31 | -45.45 | $25.88 | 33716 |
| 2024-10-30 | -51.95 | $25.83 | 8000 |
| 2024-10-29 | -55.84 | $25.80 | 13300 |
| 2024-10-28 | -79.22 | $25.62 | 8400 |
| 2024-10-25 | -85.84 | $25.62 | 8828 |
| 2024-10-24 | -79.65 | $25.69 | 9826 |
| 2024-10-23 | -84.96 | $25.63 | 8706 |
| 2024-10-22 | -86.24 | $25.65 | 12628 |
| 2024-10-21 | -91.74 | $25.59 | 11100 |
| 2024-10-18 | -73.39 | $25.79 | 14200 |
| 2024-10-17 | -71.56 | $25.81 | 15100 |
| 2024-10-16 | -56.88 | $25.97 | 9131 |
| 2024-10-15 | -59.63 | $25.94 | 11529 |
| 2024-10-14 | -57.80 | $25.96 | 10447 |
| 2024-10-11 | -70.64 | $25.82 | 8300 |
| 2024-10-10 | -84.40 | $25.67 | 4600 |
| 2024-10-09 | -86.24 | $25.65 | 9700 |
| 2024-10-08 | -86.24 | $25.65 | 6900 |
| 2024-10-07 | -96.33 | $25.54 | 15524 |
| 2024-10-04 | -100.00 | $25.61 | 10843 |
| 2024-10-03 | -89.69 | $25.72 | 12042 |
| 2024-10-02 | -80.41 | $25.81 | 13808 |
| 2024-10-01 | -75.26 | $25.86 | 17000 |
| 2024-09-30 | -74.04 | $25.82 | 122600 |
| 2024-09-27 | -30.10 | $26.27 | 30738 |
| 2024-09-26 | -32.04 | $26.25 | 48906 |
| 2024-09-25 | -48.81 | $25.98 | 9546 |
| 2024-09-24 | -9.52 | $26.31 | 12000 |
| 2024-09-23 | -20.24 | $26.22 | 19638 |
| 2024-09-20 | -16.67 | $26.25 | 38000 |
| 2024-09-19 | -17.33 | $26.10 | 17219 |
| 2024-09-18 | -28.95 | $26.01 | 8300 |
| 2024-09-17 | -47.06 | $25.83 | 13900 |
| 2024-09-16 | -36.05 | $25.92 | 16200 |
| 2024-09-13 | -3.33 | $26.20 | 17424 |
| 2024-09-12 | -1.43 | $26.02 | 9800 |
| 2024-09-11 | 0.00 | $25.97 | 11500 |
| 2024-09-10 | -9.43 | $25.81 | 29500 |
| 2024-09-09 | -3.51 | $25.84 | 9835 |
| 2024-09-06 | -29.82 | $25.69 | 11000 |
| 2024-09-05 | -24.56 | $25.72 | 7100 |
| 2024-09-04 | -7.14 | $25.79 | 9432 |
| 2024-09-03 | -23.44 | $25.68 | 9400 |
| 2024-08-30 | -24.14 | $25.61 | 30200 |
| 2024-08-29 | -8.33 | $25.72 | 24200 |
| 2024-08-28 | -19.05 | $25.63 | 9623 |
| 2024-08-27 | -8.33 | $25.72 | 5000 |
| 2024-08-26 | -22.47 | $25.64 | 7425 |
| 2024-08-23 | -25.84 | $25.61 | 13510 |
| 2024-08-22 | -16.85 | $25.69 | 15407 |
| 2024-08-21 | -31.31 | $25.63 | 21800 |
| 2024-08-20 | -48.00 | $25.47 | 6344 |
| 2024-08-19 | -52.00 | $25.43 | 14100 |
| 2024-08-16 | -55.00 | $25.40 | 10505 |
| 2024-08-15 | -60.00 | $25.35 | 11000 |
| 2024-08-14 | -51.00 | $25.44 | 10100 |
| 2024-08-13 | -48.00 | $25.47 | 6800 |
| 2024-08-12 | -60.00 | $25.35 | 10302 |
| 2024-08-09 | -57.00 | $25.38 | 5100 |
| 2024-08-08 | -56.00 | $25.39 | 10100 |
| 2024-08-07 | -64.00 | $25.31 | 11546 |
| 2024-08-06 | -67.00 | $25.28 | 26949 |
| 2024-08-05 | -67.00 | $25.28 | 34400 |
| 2024-08-02 | -70.42 | $25.45 | 23113 |
| 2024-08-01 | -71.83 | $25.44 | 30729 |
| 2024-07-31 | -85.92 | $25.34 | 173132 |
| 2024-07-30 | -40.00 | $25.81 | 10410 |
| 2024-07-29 | -74.29 | $25.69 | 12100 |
| 2024-07-26 | -62.50 | $25.70 | 9743 |
| 2024-07-25 | -80.00 | $25.63 | 16138 |
| 2024-07-24 | -56.82 | $25.70 | 14900 |
| 2024-07-23 | -11.36 | $25.90 | 5200 |
| 2024-07-22 | -6.82 | $25.92 | 4508 |
| 2024-07-19 | -22.22 | $25.85 | 11702 |
| 2024-07-18 | -27.66 | $25.82 | 5800 |
| 2024-07-17 | 0.00 | $25.95 | 8600 |
| 2024-07-16 | -36.96 | $25.75 | 13500 |
| 2024-07-15 | -30.43 | $25.78 | 24038 |
| 2024-07-12 | -73.58 | $25.74 | 6300 |
| 2024-07-11 | -76.32 | $25.73 | 6200 |
| 2024-07-10 | -86.55 | $25.62 | 4734 |
| 2024-07-09 | -79.83 | $25.70 | 11207 |
| 2024-07-08 | -83.19 | $25.66 | 4401 |
| 2024-07-05 | -76.47 | $25.74 | 6600 |
| 2024-07-03 | -78.99 | $25.71 | 19300 |
| 2024-07-02 | -73.95 | $25.77 | 12135 |
| 2024-07-01 | -81.51 | $25.68 | 12000 |
| 2024-06-28 | -76.80 | $25.75 | 28700 |
| 2024-06-27 | -84.00 | $25.66 | 7000 |
| 2024-06-26 | -87.69 | $25.57 | 32900 |
| 2024-06-25 | -74.62 | $25.74 | 24008 |
| 2024-06-24 | -79.23 | $25.68 | 16135 |
| 2024-06-21 | -91.54 | $25.52 | 18500 |
| 2024-06-20 | -88.46 | $25.56 | 7700 |
| 2024-06-18 | -84.62 | $25.61 | 16519 |
| 2024-06-17 | -93.08 | $25.50 | 16900 |
| 2024-06-14 | -82.31 | $25.64 | 9100 |
| 2024-06-13 | -73.85 | $25.75 | 17126 |
| 2024-06-12 | -38.46 | $26.21 | 27100 |
| 2024-06-11 | -20.77 | $26.44 | 46923 |
| 2024-06-10 | -13.85 | $26.53 | 13500 |
| 2024-06-07 | -12.31 | $26.55 | 27231 |
| 2024-06-06 | -10.77 | $26.57 | 9019 |
| 2024-06-05 | -19.23 | $26.46 | 22039 |
| 2024-06-04 | -18.46 | $26.47 | 27239 |
| 2024-06-03 | -13.85 | $26.53 | 39400 |
| 2024-05-31 | -21.54 | $26.43 | 181524 |
| 2024-05-30 | -82.72 | $25.55 | 7700 |
| 2024-05-29 | -86.42 | $25.52 | 14544 |
| 2024-05-28 | -77.63 | $25.63 | 11440 |
| 2024-05-24 | -69.47 | $25.56 | 6900 |
| 2024-05-23 | -61.76 | $25.59 | 13514 |
| 2024-05-22 | -46.36 | $25.71 | 10247 |
| 2024-05-21 | -39.09 | $25.79 | 25700 |
| 2024-05-20 | -24.55 | $25.95 | 6300 |
| 2024-05-17 | -28.18 | $25.91 | 10200 |
| 2024-05-16 | -15.45 | $26.05 | 13848 |
| 2024-05-15 | -15.45 | $26.05 | 21515 |
| 2024-05-14 | -19.09 | $26.01 | 27500 |
| 2024-05-13 | -31.30 | $25.86 | 12300 |
| 2024-05-10 | -39.66 | $25.76 | 16414 |
| 2024-05-09 | -25.86 | $25.92 | 7021 |
| 2024-05-08 | -28.45 | $25.89 | 14600 |
| 2024-05-07 | -6.90 | $26.14 | 16900 |
| 2024-05-06 | -2.59 | $26.19 | 13400 |
| 2024-05-03 | -6.96 | $26.13 | 9541 |
| 2024-05-02 | -10.53 | $26.08 | 17900 |
| 2024-05-01 | -4.42 | $26.14 | 26800 |
| 2024-04-30 | -17.70 | $25.99 | 127600 |
| 2024-04-29 | -25.30 | $25.68 | 17601 |
| 2024-04-26 | -84.48 | $25.24 | 20500 |
| 2024-04-25 | -88.96 | $25.23 | 13200 |
| 2024-04-24 | -84.42 | $25.30 | 25000 |
| 2024-04-23 | -84.42 | $25.30 | 17700 |
| 2024-04-22 | -90.26 | $25.21 | 24500 |
| 2024-04-19 | -91.30 | $25.20 | 10603 |
| 2024-04-18 | -95.03 | $25.15 | 17600 |
| 2024-04-17 | -86.96 | $25.30 | 8100 |
| 2024-04-16 | -97.28 | $25.11 | 16938 |
| 2024-04-15 | -98.37 | $25.09 | 15638 |
| 2024-04-12 | -97.66 | $25.23 | 12600 |
| 2024-04-11 | -92.40 | $25.32 | 17619 |
| 2024-04-10 | -95.91 | $25.26 | 23700 |
| 2024-04-09 | -98.08 | $25.37 | 18400 |
| 2024-04-08 | -99.33 | $25.41 | 25224 |
| 2024-04-05 | -100.00 | $25.48 | 23228 |
| 2024-04-04 | -94.96 | $25.58 | 13738 |
| 2024-04-03 | -96.40 | $25.56 | 17800 |
| 2024-04-02 | -96.99 | $25.61 | 23000 |
| 2024-04-01 | -90.27 | $25.88 | 38300 |
| 2024-03-28 | -65.42 | $26.20 | 187100 |
| 2024-03-27 | -78.50 | $26.06 | 55300 |
| 2024-03-26 | -74.77 | $26.10 | 48300 |
| 2024-03-25 | -57.01 | $26.29 | 28600 |
| 2024-03-22 | -21.50 | $26.67 | 12241 |
| 2024-03-21 | -27.19 | $26.59 | 33512 |
| 2024-03-20 | 0.00 | $26.90 | 24910 |
| 2024-03-19 | -3.48 | $26.66 | 31200 |
| 2024-03-18 | -27.96 | $26.22 | 12100 |
| 2024-03-15 | -39.60 | $26.08 | 27200 |
| 2024-03-14 | -38.61 | $26.09 | 26200 |
| 2024-03-13 | -4.95 | $26.43 | 12306 |
| 2024-03-12 | -6.38 | $26.35 | 21100 |
| 2024-03-11 | -5.32 | $26.36 | 14323 |
| 2024-03-08 | -9.57 | $26.32 | 13734 |
| 2024-03-07 | -9.57 | $26.32 | 16500 |
| 2024-03-06 | -9.09 | $26.32 | 16647 |
| 2024-03-05 | -19.59 | $26.20 | 14600 |
| 2024-03-04 | -37.11 | $26.03 | 10500 |
| 2024-03-01 | -13.40 | $26.26 | 8007 |
| 2024-02-29 | 0.00 | $26.39 | 36001 |
| 2024-02-28 | -1.33 | $26.16 | 8300 |
| 2024-02-27 | 0.00 | $26.13 | 9203 |
| 2024-02-26 | 0.00 | $26.04 | 7200 |
| 2024-02-23 | 0.00 | $26.00 | 10430 |
| 2024-02-22 | -25.58 | $25.78 | 10500 |
| 2024-02-21 | -39.53 | $25.66 | 7500 |
| 2024-02-20 | -44.19 | $25.62 | 8824 |
| 2024-02-16 | -32.56 | $25.72 | 12100 |
| 2024-02-15 | -29.07 | $25.75 | 9200 |
| 2024-02-14 | -17.44 | $25.85 | 7513 |
| 2024-02-13 | -8.14 | $25.93 | 8300 |
| 2024-02-12 | 0.00 | $26.00 | 20700 |
| 2024-02-09 | -12.79 | $25.89 | 13800 |
| 2024-02-08 | -24.42 | $25.79 | 15732 |
| 2024-02-07 | -60.47 | $25.48 | 16442 |
| 2024-02-06 | -54.65 | $25.53 | 12600 |
| 2024-02-05 | -58.62 | $25.49 | 23928 |
| 2024-02-02 | -42.53 | $25.63 | 12424 |
| 2024-02-01 | -40.63 | $25.61 | 25821 |
| 2024-01-31 | -45.45 | $25.55 | 18300 |
| 2024-01-30 | -24.00 | $25.76 | 17931 |
| 2024-01-29 | -4.76 | $25.95 | 32800 |
| 2024-01-26 | -5.77 | $25.93 | 27031 |
| 2024-01-25 | -8.33 | $25.72 | 28500 |
| 2024-01-24 | -8.11 | $25.63 | 9800 |
| 2024-01-23 | -4.48 | $25.59 | 12141 |
| 2024-01-22 | -4.55 | $25.58 | 17832 |
| 2024-01-19 | -7.55 | $25.44 | 29300 |
| 2024-01-18 | -25.93 | $25.35 | 30500 |
| 2024-01-17 | -58.57 | $25.24 | 50500 |
| 2024-01-16 | -35.71 | $25.40 | 18108 |
| 2024-01-12 | -48.28 | $25.40 | 10140 |
| 2024-01-11 | -51.72 | $25.37 | 12829 |
| 2024-01-10 | -71.43 | $25.23 | 32800 |
| 2024-01-09 | -73.00 | $25.22 | 16000 |
| 2024-01-08 | -71.00 | $25.24 | 8609 |
| 2024-01-05 | -75.00 | $25.20 | 16247 |
| 2024-01-04 | -73.39 | $25.24 | 17134 |
| 2024-01-03 | -88.99 | $25.07 | 54500 |
| 2024-01-02 | -81.65 | $25.15 | 40000 |
| 2023-12-29 | -98.33 | $24.97 | 58124 |
| 2023-12-28 | -94.74 | $25.07 | 32400 |
| 2023-12-27 | -94.74 | $25.07 | 57323 |
| 2023-12-26 | -100.00 | $25.01 | 50000 |
| 2023-12-22 | -94.74 | $25.07 | 31629 |
| 2023-12-21 | -99.10 | $25.05 | 32800 |
| 2023-12-20 | -92.31 | $25.19 | 34000 |
| 2023-12-19 | -98.02 | $25.16 | 50500 |
| 2023-12-18 | -57.14 | $25.55 | 168505 |
| 2023-12-15 | -58.93 | $25.49 | 18300 |
| 2023-12-14 | -38.39 | $25.72 | 31111 |
| 2023-12-13 | -58.04 | $25.50 | 28227 |
| 2023-12-12 | -26.79 | $25.85 | 10600 |
| 2023-12-11 | -27.68 | $25.84 | 19300 |
| 2023-12-08 | -17.86 | $25.95 | 16000 |
| 2023-12-07 | -24.11 | $25.88 | 35300 |
| 2023-12-06 | -19.30 | $25.93 | 17606 |
| 2023-12-05 | -13.85 | $25.97 | 41600 |
| 2023-12-04 | -11.54 | $26.00 | 92700 |
| 2023-12-01 | -11.54 | $26.00 | 38300 |
| 2023-11-30 | -1.64 | $26.05 | 71300 |
| 2023-11-29 | -2.56 | $25.72 | 20900 |
| 2023-11-28 | -2.99 | $25.71 | 13400 |
| 2023-11-27 | -15.91 | $25.52 | 25200 |
| 2023-11-24 | -17.50 | $25.40 | 4533 |
| 2023-11-22 | -15.60 | $25.33 | 15700 |
| 2023-11-21 | -10.09 | $25.39 | 11300 |
| 2023-11-20 | -24.77 | $25.23 | 16531 |
| 2023-11-17 | -32.11 | $25.15 | 12205 |
| 2023-11-16 | -34.86 | $25.12 | 11800 |
| 2023-11-15 | -21.10 | $25.27 | 20100 |
| 2023-11-14 | 0.00 | $25.50 | 16144 |
| 2023-11-13 | -5.62 | $25.25 | 15414 |
| 2023-11-10 | -23.60 | $25.09 | 6000 |
| 2023-11-09 | -16.85 | $25.15 | 6800 |
| 2023-11-08 | -11.24 | $25.20 | 13800 |
| 2023-11-07 | -14.61 | $25.17 | 21710 |
| 2023-11-06 | -31.46 | $25.02 | 8700 |
| 2023-11-03 | 0.00 | $25.18 | 15719 |
| 2023-11-02 | -23.19 | $24.94 | 25337 |
| 2023-11-01 | -36.23 | $24.85 | 18619 |
| 2023-10-31 | -56.76 | $24.73 | 55100 |
| 2023-10-30 | -77.27 | $24.65 | 17608 |
| 2023-10-27 | -79.46 | $24.68 | 17400 |
| 2023-10-26 | -71.90 | $24.79 | 11545 |
| 2023-10-25 | -79.34 | $24.70 | 21700 |
| 2023-10-24 | -82.64 | $24.66 | 19305 |
| 2023-10-23 | -79.34 | $24.70 | 15300 |
| 2023-10-20 | -66.94 | $24.85 | 11121 |
| 2023-10-19 | -85.95 | $24.62 | 12002 |
| 2023-10-18 | -87.60 | $24.60 | 24800 |
| 2023-10-17 | -75.21 | $24.75 | 33924 |
| 2023-10-16 | -91.38 | $24.60 | 13341 |
| 2023-10-13 | -92.24 | $24.59 | 29000 |
| 2023-10-12 | -72.32 | $24.85 | 15300 |
| 2023-10-11 | -71.67 | $24.88 | 19625 |
| 2023-10-10 | -76.69 | $24.85 | 11313 |
| 2023-10-09 | -76.87 | $24.85 | 15401 |
| 2023-10-06 | -94.03 | $24.62 | 26549 |
| 2023-10-05 | -91.15 | $24.85 | 22100 |
| 2023-10-04 | -89.25 | $25.05 | 26413 |
| 2023-10-03 | -84.27 | $25.13 | 29310 |
| 2023-10-02 | -61.36 | $25.34 | 16400 |
| 2023-09-29 | -43.18 | $25.50 | 50300 |
| 2023-09-28 | -39.77 | $25.53 | 12100 |
| 2023-09-27 | -71.59 | $25.25 | 13100 |
| 2023-09-26 | -64.77 | $25.31 | 11100 |
| 2023-09-25 | -87.50 | $25.11 | 14600 |
| 2023-09-22 | -84.09 | $25.14 | 13600 |
| 2023-09-21 | -97.73 | $25.02 | 21600 |
| 2023-09-20 | -71.43 | $25.43 | 11424 |
| 2023-09-19 | -57.14 | $25.52 | 11128 |
| 2023-09-18 | -66.67 | $25.46 | 16100 |
| 2023-09-15 | -51.56 | $25.55 | 15001 |
| 2023-09-14 | -28.13 | $25.70 | 14700 |
| 2023-09-13 | -20.31 | $25.75 | 4900 |
| 2023-09-12 | -1.56 | $25.87 | 12300 |
| 2023-09-11 | -53.70 | $25.49 | 11800 |
| 2023-09-08 | -47.27 | $25.52 | 10500 |
| 2023-09-07 | -67.27 | $25.41 | 18700 |
| 2023-09-06 | -60.71 | $25.44 | 5707 |
| 2023-09-05 | -32.14 | $25.60 | 8448 |
| 2023-09-01 | -25.00 | $25.64 | 6324 |
| 2023-08-31 | 0.00 | $25.78 | 123200 |
| 2023-08-30 | -30.77 | $25.35 | 13400 |
| 2023-08-29 | -46.43 | $25.30 | 9400 |
| 2023-08-28 | -46.43 | $25.30 | 11945 |
| 2023-08-25 | -25.00 | $25.36 | 10400 |
| 2023-08-24 | -27.27 | $25.34 | 6400 |
| 2023-08-23 | -39.02 | $25.35 | 6432 |
| 2023-08-22 | -40.00 | $25.37 | 13400 |
| 2023-08-21 | -35.56 | $25.39 | 10525 |
| 2023-08-18 | -42.22 | $25.36 | 9527 |
| 2023-08-17 | -35.56 | $25.39 | 7519 |
| 2023-08-16 | -46.67 | $25.34 | 13500 |
| 2023-08-15 | -33.33 | $25.40 | 14303 |
| 2023-08-14 | -40.00 | $25.37 | 6210 |
| 2023-08-11 | -40.00 | $25.37 | 8200 |
| 2023-08-10 | -35.56 | $25.39 | 7630 |
| 2023-08-09 | -33.33 | $25.40 | 11846 |
| 2023-08-08 | -31.11 | $25.41 | 11431 |
| 2023-08-07 | -57.78 | $25.29 | 6900 |
| 2023-08-04 | -64.44 | $25.26 | 10330 |
| 2023-08-03 | -73.33 | $25.22 | 4200 |
| 2023-08-02 | -79.17 | $25.17 | 9011 |
| 2023-08-01 | -54.17 | $25.29 | 7700 |
| 2023-07-31 | -41.67 | $25.35 | 28900 |
| 2023-07-28 | -41.67 | $25.35 | 32000 |
| 2023-07-27 | -40.38 | $25.34 | 10417 |
| 2023-07-26 | 0.00 | $25.55 | 9422 |
| 2023-07-25 | -9.43 | $25.43 | 14310 |
| 2023-07-24 | -18.87 | $25.38 | 14600 |
| 2023-07-21 | -33.96 | $25.30 | 14200 |
| 2023-07-20 | -31.58 | $25.30 | 9230 |
| 2023-07-19 | -36.67 | $25.26 | 12200 |
| 2023-07-18 | -21.67 | $25.35 | 11000 |
| 2023-07-17 | -21.67 | $25.35 | 12300 |
| 2023-07-14 | -23.33 | $25.34 | 22900 |
| 2023-07-13 | -21.67 | $25.35 | 17621 |
| 2023-07-12 | -13.33 | $25.40 | 9646 |
| 2023-07-11 | -6.67 | $25.44 | 13502 |
| 2023-07-10 | -18.33 | $25.37 | 35000 |
| 2023-07-07 | -31.67 | $25.29 | 8400 |
| 2023-07-06 | -45.00 | $25.21 | 14000 |
| 2023-07-05 | -31.67 | $25.29 | 18300 |
| 2023-07-03 | -21.67 | $25.35 | 8300 |
| 2023-06-30 | -25.00 | $25.33 | 80800 |
| 2023-06-29 | -38.98 | $25.24 | 6736 |
| 2023-06-28 | -67.80 | $25.07 | 24400 |
| 2023-06-27 | -88.14 | $24.95 | 11200 |
| 2023-06-26 | -86.44 | $24.96 | 23838 |
| 2023-06-23 | -77.97 | $25.01 | 16700 |
| 2023-06-22 | -79.66 | $25.00 | 15725 |
| 2023-06-21 | -59.15 | $25.05 | 21300 |
| 2023-06-20 | -61.84 | $25.00 | 33200 |
| 2023-06-16 | -40.79 | $25.16 | 154900 |
| 2023-06-15 | -38.16 | $25.18 | 38728 |
| 2023-06-14 | -34.21 | $25.21 | 31700 |
| 2023-06-13 | -23.81 | $25.27 | 34400 |
| 2023-06-12 | -20.73 | $25.28 | 17000 |
| 2023-06-09 | -21.18 | $25.27 | 6323 |
| 2023-06-08 | -29.07 | $25.20 | 4443 |
| 2023-06-07 | -30.23 | $25.19 | 20000 |
| 2023-06-06 | -24.42 | $25.24 | 11926 |
| 2023-06-05 | -41.86 | $25.09 | 14225 |
| 2023-06-02 | -37.50 | $25.12 | 22911 |
| 2023-06-01 | -32.38 | $25.11 | 11607 |
| 2023-05-31 | -33.33 | $25.10 | 118740 |
| 2023-05-30 | -33.33 | $25.10 | 17600 |
| 2023-05-26 | -31.43 | $25.12 | 8300 |
| 2023-05-25 | -41.90 | $25.01 | 8200 |
| 2023-05-24 | -38.10 | $25.05 | 12808 |
| 2023-05-23 | -38.10 | $25.05 | 14000 |
| 2023-05-22 | -49.52 | $24.93 | 36200 |
| 2023-05-19 | -40.95 | $25.02 | 11430 |
| 2023-05-18 | -40.95 | $25.02 | 22600 |
| 2023-05-17 | -47.31 | $24.89 | 18636 |
| 2023-05-16 | -72.04 | $24.66 | 25422 |
| 2023-05-15 | -62.37 | $24.75 | 21000 |
| 2023-05-12 | -73.12 | $24.65 | 23500 |
| 2023-05-11 | -67.74 | $24.70 | 34332 |
| 2023-05-10 | -62.75 | $24.78 | 33100 |
| 2023-05-09 | -51.40 | $24.92 | 36700 |
| 2023-05-08 | -67.29 | $24.75 | 32430 |
| 2023-05-05 | -76.64 | $24.65 | 18500 |
| 2023-05-04 | -87.85 | $24.53 | 28600 |
| 2023-05-03 | -98.02 | $24.48 | 47424 |
| 2023-05-02 | -92.47 | $24.61 | 59847 |
| 2023-05-01 | -92.59 | $24.72 | 57029 |
| 2023-04-28 | -71.28 | $24.80 | 274600 |
| 2023-04-27 | -26.47 | $25.20 | 19800 |
| 2023-04-26 | -26.47 | $25.20 | 20527 |
| 2023-04-25 | -35.29 | $25.11 | 15904 |
| 2023-04-24 | -16.67 | $25.30 | 15700 |
| 2023-04-21 | -20.56 | $25.25 | 19717 |
| 2023-04-20 | -26.79 | $25.17 | 21620 |
| 2023-04-19 | -16.07 | $25.29 | 17843 |
| 2023-04-18 | -12.93 | $25.32 | 8413 |
| 2023-04-17 | -12.93 | $25.32 | 8500 |
| 2023-04-14 | -20.69 | $25.23 | 12500 |
| 2023-04-13 | -27.59 | $25.15 | 16400 |
| 2023-04-12 | -24.19 | $25.25 | 11420 |
| 2023-04-11 | -25.60 | $25.24 | 23335 |
| 2023-04-10 | -29.37 | $25.20 | 13400 |
| 2023-04-06 | -45.86 | $25.03 | 10430 |
| 2023-04-05 | -43.61 | $25.06 | 12028 |
| 2023-04-04 | -35.34 | $25.17 | 11900 |
| 2023-04-03 | -27.01 | $25.31 | 14224 |
| 2023-03-31 | -45.32 | $25.07 | 104300 |
| 2023-03-30 | -85.61 | $24.51 | 43303 |
| 2023-03-29 | -84.17 | $24.53 | 45926 |
| 2023-03-28 | -56.55 | $24.94 | 7230 |
| 2023-03-27 | -60.76 | $24.93 | 13400 |
| 2023-03-24 | -62.66 | $24.90 | 17000 |
| 2023-03-23 | -96.84 | $24.36 | 30500 |
| 2023-03-22 | -72.15 | $24.75 | 5606 |
| 2023-03-21 | -80.38 | $24.62 | 17225 |
| 2023-03-20 | -98.66 | $24.42 | 27300 |
| 2023-03-17 | -95.38 | $24.65 | 27130 |
| 2023-03-16 | -100.00 | $24.59 | 43237 |
| 2023-03-15 | -88.76 | $25.10 | 45000 |
| 2023-03-14 | -48.31 | $25.46 | 22000 |
| 2023-03-13 | -88.76 | $25.10 | 28636 |
| 2023-03-10 | -61.54 | $25.49 | 17334 |
| 2023-03-09 | -73.85 | $25.41 | 18300 |
| 2023-03-08 | -44.62 | $25.60 | 10507 |
| 2023-03-07 | -55.38 | $25.53 | 20500 |
| 2023-03-06 | -56.92 | $25.52 | 26500 |
| 2023-03-03 | -40.00 | $25.63 | 11501 |
| 2023-03-02 | -55.38 | $25.53 | 7100 |
| 2023-03-01 | -73.85 | $25.41 | 17400 |
| 2023-02-28 | -29.23 | $25.70 | 79200 |
| 2023-02-27 | -55.17 | $25.50 | 28200 |
| 2023-02-24 | -72.41 | $25.40 | 11123 |
| 2023-02-23 | -60.66 | $25.45 | 14640 |
| 2023-02-22 | -55.74 | $25.48 | 11729 |
| 2023-02-21 | -69.33 | $25.30 | 15600 |
| 2023-02-17 | -39.02 | $25.50 | 9541 |
| 2023-02-16 | -28.26 | $25.56 | 9520 |
| 2023-02-15 | -8.70 | $25.74 | 6900 |
| 2023-02-14 | -10.87 | $25.72 | 9601 |
| 2023-02-13 | -14.13 | $25.69 | 15009 |
| 2023-02-10 | -44.57 | $25.41 | 12600 |
| 2023-02-09 | -50.00 | $25.36 | 10100 |
| 2023-02-08 | -45.54 | $25.36 | 13200 |
| 2023-02-07 | -22.77 | $25.59 | 18700 |
| 2023-02-06 | -25.74 | $25.56 | 10424 |
| 2023-02-03 | -14.85 | $25.67 | 8040 |
| 2023-02-02 | -9.52 | $25.72 | 18000 |
| 2023-02-01 | -20.39 | $25.53 | 10700 |
| 2023-01-31 | -11.90 | $25.56 | 29100 |
| 2023-01-30 | -4.35 | $25.65 | 50500 |
| 2023-01-27 | -20.17 | $25.28 | 23508 |
| 2023-01-26 | -18.49 | $25.30 | 16400 |
| 2023-01-25 | -7.56 | $25.43 | 25242 |
| 2023-01-24 | -5.04 | $25.46 | 34200 |
| 2023-01-23 | 0.00 | $25.52 | 61806 |
| 2023-01-20 | -29.91 | $25.08 | 97701 |
| 2023-01-19 | -45.79 | $24.91 | 59800 |
| 2023-01-18 | -40.19 | $24.97 | 37800 |
| 2023-01-17 | -42.06 | $24.95 | 81845 |
| 2023-01-13 | -44.86 | $24.92 | 48730 |
| 2023-01-12 | -47.93 | $24.96 | 51300 |
| 2023-01-11 | -47.93 | $24.96 | 36400 |
| 2023-01-10 | -44.63 | $25.00 | 26400 |
| 2023-01-09 | -37.19 | $25.09 | 28300 |
| 2023-01-06 | -38.84 | $25.07 | 20900 |
| 2023-01-05 | -25.62 | $25.23 | 12500 |
| 2023-01-04 | -56.20 | $24.86 | 18718 |
| 2023-01-03 | -68.60 | $24.71 | 23621 |
| 2022-12-30 | -100.00 | $24.33 | 55200 |
| 2022-12-29 | -87.29 | $24.51 | 25507 |
| 2022-12-28 | -82.20 | $24.57 | 42200 |
| 2022-12-27 | -92.38 | $24.57 | 21842 |
| 2022-12-23 | -89.90 | $24.65 | 29144 |
| 2022-12-22 | -78.79 | $24.76 | 29135 |
| 2022-12-21 | -49.49 | $25.05 | 30631 |
| 2022-12-20 | -94.95 | $24.60 | 37700 |
| 2022-12-19 | -79.38 | $24.77 | 32400 |
| 2022-12-16 | -91.75 | $24.65 | 24200 |
| 2022-12-15 | -90.79 | $24.85 | 29100 |
| 2022-12-14 | -29.69 | $25.35 | 37000 |
| 2022-12-13 | -35.48 | $25.30 | 27900 |
| 2022-12-12 | -70.59 | $25.10 | 61838 |
| 2022-12-09 | -87.63 | $25.02 | 18249 |
| 2022-12-08 | -85.29 | $25.00 | 26700 |
| 2022-12-07 | -78.43 | $25.07 | 23000 |
| 2022-12-06 | -75.86 | $24.99 | 24100 |
| 2022-12-05 | -71.07 | $25.01 | 25245 |
| 2022-12-02 | -63.78 | $25.06 | 39300 |
| 2022-12-01 | -58.27 | $25.13 | 24500 |
| 2022-11-30 | -64.57 | $25.05 | 46900 |
| 2022-11-29 | -71.65 | $24.96 | 227800 |
| 2022-11-28 | -57.81 | $25.13 | 48318 |
| 2022-11-25 | -38.28 | $25.38 | 15100 |
| 2022-11-23 | -61.72 | $25.08 | 25301 |
| 2022-11-22 | -58.59 | $25.12 | 25200 |
| 2022-11-21 | -69.53 | $24.98 | 27633 |
| 2022-11-18 | -48.73 | $25.10 | 21003 |
| 2022-11-17 | -34.78 | $25.15 | 30200 |
| 2022-11-16 | -44.44 | $24.95 | 17015 |
| 2022-11-15 | -38.16 | $25.08 | 30014 |
| 2022-11-14 | -41.55 | $25.01 | 24200 |
| 2022-11-11 | -27.54 | $25.30 | 15014 |
| 2022-11-10 | 0.00 | $25.63 | 25700 |
| 2022-11-09 | -20.81 | $24.98 | 47500 |
| 2022-11-08 | -10.74 | $25.13 | 34141 |
| 2022-11-07 | -18.84 | $24.92 | 48246 |
| 2022-11-04 | -18.12 | $24.93 | 47600 |
| 2022-11-03 | -34.48 | $24.75 | 254408 |
| 2022-11-02 | -15.86 | $25.02 | 22300 |
| 2022-11-01 | -20.69 | $24.95 | 33628 |
| 2022-10-31 | -13.79 | $25.05 | 37800 |
| 2022-10-28 | -34.18 | $24.84 | 12139 |
| 2022-10-27 | -39.24 | $24.76 | 27700 |
| 2022-10-26 | -27.85 | $24.94 | 29800 |
| 2022-10-25 | -31.01 | $24.89 | 35000 |
| 2022-10-24 | -43.04 | $24.70 | 33319 |
| 2022-10-21 | -67.72 | $24.31 | 73706 |
| 2022-10-20 | -93.18 | $24.56 | 17900 |
| 2022-10-19 | -60.67 | $24.85 | 35200 |
| 2022-10-18 | -55.86 | $24.99 | 22307 |
| 2022-10-17 | -63.06 | $24.91 | 38443 |
| 2022-10-14 | -70.27 | $24.83 | 33500 |
| 2022-10-13 | -48.72 | $25.10 | 34004 |
| 2022-10-12 | -84.66 | $24.77 | 12800 |
| 2022-10-11 | -94.54 | $24.60 | 27932 |
| 2022-10-10 | -81.28 | $24.85 | 43720 |
| 2022-10-07 | -70.59 | $25.05 | 20400 |
| 2022-10-06 | -75.40 | $24.96 | 37000 |
| 2022-10-05 | -72.19 | $25.02 | 31200 |
| 2022-10-04 | -62.57 | $25.20 | 34100 |
| 2022-10-03 | -71.66 | $25.03 | 64447 |
| 2022-09-30 | -80.75 | $24.86 | 203115 |
| 2022-09-29 | -90.61 | $24.73 | 35300 |
| 2022-09-28 | -94.61 | $24.79 | 31905 |
| 2022-09-27 | -80.24 | $25.03 | 129945 |
| 2022-09-26 | -96.13 | $24.88 | 27600 |
| 2022-09-23 | -92.57 | $25.00 | 33418 |
| 2022-09-22 | -91.85 | $25.13 | 37000 |
| 2022-09-21 | -75.78 | $25.40 | 15124 |
| 2022-09-20 | -73.44 | $25.43 | 11100 |
| 2022-09-19 | -78.13 | $25.37 | 27100 |
| 2022-09-16 | -83.59 | $25.30 | 22429 |
| 2022-09-15 | -46.28 | $25.81 | 48400 |
| 2022-09-14 | -33.06 | $25.97 | 26300 |
| 2022-09-13 | -7.94 | $26.32 | 9500 |
| 2022-09-12 | -12.50 | $26.35 | 11900 |
| 2022-09-09 | -33.82 | $26.06 | 19500 |
| 2022-09-08 | -36.76 | $26.02 | 10429 |
| 2022-09-07 | -45.59 | $25.90 | 13800 |
| 2022-09-06 | -39.71 | $25.98 | 247035 |
| 2022-09-02 | -51.47 | $25.82 | 8700 |
| 2022-09-01 | -56.62 | $25.75 | 13600 |
| 2022-08-31 | -47.79 | $25.87 | 35015 |
| 2022-08-30 | -69.85 | $25.57 | 7635 |
| 2022-08-29 | -57.35 | $25.74 | 17021 |
| 2022-08-26 | -52.94 | $25.80 | 9242 |
| 2022-08-25 | -56.62 | $25.75 | 8924 |
| 2022-08-24 | -75.00 | $25.50 | 12600 |
| 2022-08-23 | -73.53 | $25.52 | 16100 |
| 2022-08-22 | -79.41 | $25.44 | 14800 |
| 2022-08-19 | -78.68 | $25.45 | 11938 |
| 2022-08-18 | -95.88 | $25.59 | 15640 |
| 2022-08-17 | -85.00 | $25.84 | 32500 |
| 2022-08-16 | -28.75 | $26.29 | 19633 |
| 2022-08-15 | -35.56 | $26.30 | 30928 |
| 2022-08-12 | -47.25 | $26.19 | 22500 |
| 2022-08-11 | -42.42 | $26.20 | 6600 |
| 2022-08-10 | -43.93 | $26.15 | 35049 |
| 2022-08-09 | -49.55 | $26.07 | 9600 |
| 2022-08-08 | -28.83 | $26.30 | 22536 |
| 2022-08-05 | -19.82 | $26.40 | 9700 |
| 2022-08-04 | -28.83 | $26.30 | 25344 |
| 2022-08-03 | -30.63 | $26.28 | 23743 |
| 2022-08-02 | -19.82 | $26.40 | 26220 |
| 2022-08-01 | -28.83 | $26.30 | 18800 |
| 2022-07-29 | -12.61 | $26.48 | 83930 |
| 2022-07-28 | -46.85 | $26.10 | 17800 |
| 2022-07-27 | -73.87 | $25.80 | 10300 |
| 2022-07-26 | -64.86 | $25.90 | 27820 |
| 2022-07-25 | -40.54 | $26.17 | 12500 |
| 2022-07-22 | -48.65 | $26.08 | 24535 |
| 2022-07-21 | -55.86 | $26.00 | 14000 |
| 2022-07-20 | -55.86 | $26.00 | 25700 |
| 2022-07-19 | -58.56 | $25.97 | 29500 |
| 2022-07-18 | -64.84 | $25.83 | 20300 |
| 2022-07-15 | -57.14 | $25.90 | 27400 |
| 2022-07-14 | -75.59 | $25.82 | 18527 |
| 2022-07-13 | -83.82 | $25.64 | 20900 |
| 2022-07-12 | -70.00 | $25.80 | 14820 |
| 2022-07-11 | -65.49 | $25.85 | 8431 |
| 2022-07-08 | -65.49 | $25.85 | 10240 |
| 2022-07-07 | -65.49 | $25.85 | 46512 |
| 2022-07-06 | -65.49 | $25.85 | 21103 |
| 2022-07-05 | -66.20 | $25.84 | 35229 |
| 2022-07-01 | -65.49 | $25.85 | 23119 |
| 2022-06-30 | -65.49 | $25.85 | 105700 |
| 2022-06-29 | -69.08 | $25.83 | 29400 |
| 2022-06-28 | -67.76 | $25.85 | 74000 |
| 2022-06-27 | -67.76 | $25.85 | 52200 |
| 2022-06-24 | -61.18 | $25.95 | 27900 |
| 2022-06-23 | -63.82 | $25.91 | 27100 |
| 2022-06-22 | -65.79 | $25.88 | 19426 |
| 2022-06-21 | -65.79 | $25.88 | 84820 |
| 2022-06-17 | -75.82 | $25.72 | 51441 |
| 2022-06-16 | -66.05 | $25.81 | 54800 |
| 2022-06-15 | -18.54 | $26.55 | 83808 |
| 2022-06-14 | -61.24 | $25.79 | 43500 |
| 2022-06-13 | -49.61 | $25.61 | 34032 |
| 2022-06-10 | -38.81 | $25.77 | 57809 |
| 2022-06-09 | -31.12 | $25.99 | 34906 |
| 2022-06-08 | -34.27 | $25.90 | 8921 |
| 2022-06-07 | -28.67 | $26.06 | 10446 |
| 2022-06-06 | -31.82 | $25.97 | 16547 |
| 2022-06-03 | -38.46 | $25.78 | 14329 |
| 2022-06-02 | -37.76 | $25.80 | 30800 |
| 2022-06-01 | -25.17 | $26.16 | 11900 |
| 2022-05-31 | -20.64 | $26.25 | 85500 |
| 2022-05-27 | -6.47 | $26.62 | 22000 |
| 2022-05-26 | -5.10 | $26.44 | 31636 |
| 2022-05-25 | -27.38 | $25.93 | 16443 |
| 2022-05-24 | -38.40 | $25.64 | 14000 |
| 2022-05-23 | -40.30 | $25.59 | 20900 |
| 2022-05-20 | -36.88 | $25.68 | 10420 |
| 2022-05-19 | -37.26 | $25.67 | 24200 |
| 2022-05-18 | -44.49 | $25.48 | 54100 |
| 2022-05-17 | -54.75 | $25.21 | 23222 |
| 2022-05-16 | -62.36 | $25.01 | 81324 |
| 2022-05-13 | -85.93 | $24.39 | 81346 |
| 2022-05-12 | -77.54 | $25.20 | 63349 |
| 2022-05-11 | -83.89 | $25.40 | 18129 |
| 2022-05-10 | -100.00 | $25.25 | 30636 |
| 2022-05-09 | -100.00 | $25.40 | 22908 |
| 2022-05-06 | -69.57 | $25.85 | 34940 |
| 2022-05-05 | -58.26 | $25.98 | 17600 |
| 2022-05-04 | -68.70 | $25.86 | 11100 |
| 2022-05-03 | -74.24 | $25.84 | 28100 |
| 2022-05-02 | -43.18 | $26.25 | 10600 |
| 2022-04-29 | -28.57 | $26.45 | 60100 |
| 2022-04-28 | -15.79 | $26.62 | 27100 |
| 2022-04-27 | -100.00 | $25.50 | 16700 |
| 2022-04-26 | -78.86 | $25.86 | 59037 |
| 2022-04-25 | -91.45 | $25.76 | 31336 |
| 2022-04-22 | -93.81 | $25.77 | 8838 |
| 2022-04-21 | -100.00 | $25.70 | 21600 |
| 2022-04-20 | -89.52 | $25.93 | 10222 |
| 2022-04-19 | -80.82 | $26.08 | 18100 |
| 2022-04-18 | -97.14 | $25.90 | 8937 |
| 2022-04-14 | -94.78 | $25.99 | 22400 |
| 2022-04-13 | -100.00 | $26.00 | 41100 |
| 2022-04-12 | -81.29 | $26.00 | 14200 |
| 2022-04-11 | -72.90 | $26.13 | 19030 |
| 2022-04-08 | -70.97 | $26.16 | 15609 |
| 2022-04-07 | -49.03 | $26.50 | 10800 |
| 2022-04-06 | -55.48 | $26.40 | 38100 |
| 2022-04-05 | -49.68 | $26.49 | 8015 |
| 2022-04-04 | -32.90 | $26.75 | 7817 |
| 2022-04-01 | -32.26 | $26.76 | 4908 |
| 2022-03-31 | -53.53 | $26.50 | 69221 |
| 2022-03-30 | -58.24 | $26.42 | 28300 |
| 2022-03-29 | -57.65 | $26.43 | 15839 |
| 2022-03-28 | -65.92 | $26.32 | 35917 |
| 2022-03-25 | -70.95 | $26.23 | 31637 |
| 2022-03-24 | -49.72 | $26.61 | 10000 |
| 2022-03-23 | -49.16 | $26.62 | 8600 |
| 2022-03-22 | -37.99 | $26.82 | 19219 |
| 2022-03-21 | -28.49 | $26.99 | 6240 |
| 2022-03-18 | -39.66 | $26.79 | 22100 |
| 2022-03-17 | -49.16 | $26.62 | 20047 |
| 2022-03-16 | -79.33 | $26.08 | 34000 |
| 2022-03-15 | -86.45 | $26.16 | 14635 |
| 2022-03-14 | -80.65 | $26.25 | 22224 |
| 2022-03-11 | -44.91 | $26.75 | 10000 |
| 2022-03-10 | -42.52 | $26.79 | 9000 |
| 2022-03-09 | -47.31 | $26.71 | 5700 |
| 2022-03-08 | -44.91 | $26.75 | 14909 |
| 2022-03-07 | -62.28 | $26.46 | 15717 |
| 2022-03-04 | -31.74 | $26.97 | 16627 |
| 2022-03-03 | -16.77 | $27.22 | 16248 |
| 2022-03-02 | -8.98 | $27.35 | 18600 |
| 2022-03-01 | -26.35 | $27.06 | 32200 |
| 2022-02-28 | -19.25 | $27.13 | 21035 |
| 2022-02-25 | -6.83 | $27.33 | 10445 |
| 2022-02-24 | -19.23 | $27.09 | 20906 |
| 2022-02-23 | -27.78 | $27.00 | 19600 |
| 2022-02-22 | -42.52 | $26.79 | 27505 |
| 2022-02-18 | -40.00 | $26.85 | 22500 |
| 2022-02-17 | -50.59 | $26.67 | 17546 |
| 2022-02-16 | -66.48 | $26.42 | 27235 |
| 2022-02-15 | -71.59 | $26.33 | 19500 |
| 2022-02-14 | -76.22 | $26.27 | 24400 |
| 2022-02-11 | -89.30 | $26.03 | 19100 |
| 2022-02-10 | -70.81 | $26.39 | 36700 |
| 2022-02-09 | -74.05 | $26.33 | 40343 |
| 2022-02-08 | -88.11 | $26.07 | 39922 |
| 2022-02-07 | -98.65 | $26.24 | 14703 |
| 2022-02-04 | -100.00 | $26.27 | 18739 |
| 2022-02-03 | -72.06 | $26.72 | 14835 |
| 2022-02-02 | -44.85 | $27.09 | 24230 |
| 2022-02-01 | -26.47 | $27.34 | 9213 |
| 2022-01-31 | -27.34 | $27.35 | 87000 |
| 2022-01-28 | -72.54 | $26.73 | 22200 |
| 2022-01-27 | -100.00 | $26.60 | 22202 |
| 2022-01-26 | -100.00 | $27.01 | 17045 |
| 2022-01-25 | -79.69 | $27.25 | 11202 |
| 2022-01-24 | -35.94 | $27.53 | 23531 |
| 2022-01-21 | -57.81 | $27.39 | 19600 |
| 2022-01-20 | -65.63 | $27.34 | 12123 |
| 2022-01-19 | -64.06 | $27.35 | 18000 |
| 2022-01-18 | -16.30 | $27.61 | 34524 |
| 2022-01-14 | -17.39 | $27.60 | 6900 |
| 2022-01-13 | -11.96 | $27.65 | 126342 |
| 2022-01-12 | -8.70 | $27.68 | 7620 |
| 2022-01-11 | -16.30 | $27.61 | 30900 |
| 2022-01-10 | -20.00 | $27.60 | 22000 |
| 2022-01-07 | -53.70 | $27.34 | 20801 |
| 2022-01-06 | -44.44 | $27.44 | 14842 |
| 2022-01-05 | -67.26 | $27.21 | 8200 |
| 2022-01-04 | -54.03 | $27.41 | 6121 |
| 2022-01-03 | -40.32 | $27.58 | 13400 |
| 2021-12-31 | -50.77 | $27.48 | 56300 |
| 2021-12-30 | -57.69 | $27.39 | 8220 |
| 2021-12-29 | -70.77 | $27.22 | 10234 |
| 2021-12-28 | -68.09 | $27.29 | 13200 |
| 2021-12-27 | -66.67 | $27.31 | 10300 |
| 2021-12-23 | -52.48 | $27.51 | 20900 |
| 2021-12-22 | -53.19 | $27.50 | 194524 |
| 2021-12-21 | -58.87 | $27.42 | 121300 |
| 2021-12-20 | -73.76 | $27.21 | 45125 |
| 2021-12-17 | -92.19 | $27.07 | 12400 |
| 2021-12-16 | -75.78 | $27.28 | 20630 |
| 2021-12-15 | -95.70 | $27.36 | 15010 |
| 2021-12-14 | -100.00 | $27.43 | 22237 |
| 2021-12-13 | -78.08 | $27.68 | 24328 |
| 2021-12-10 | -87.67 | $27.61 | 22128 |
| 2021-12-09 | -98.63 | $27.53 | 24300 |
| 2021-12-08 | -75.34 | $27.70 | 28000 |
| 2021-12-07 | -54.79 | $27.85 | 32900 |
| 2021-12-06 | -80.82 | $27.66 | 29641 |
| 2021-12-03 | -34.25 | $28.00 | 6200 |
| 2021-12-02 | -23.29 | $28.08 | 11900 |
| 2021-12-01 | -47.95 | $27.90 | 13600 |
| 2021-11-30 | -80.82 | $27.66 | 31249 |
| 2021-11-29 | 0.00 | $28.20 | 10017 |
| 2021-11-26 | -28.79 | $27.99 | 6347 |
| 2021-11-24 | -18.18 | $28.06 | 13945 |
| 2021-11-23 | -18.46 | $28.05 | 10519 |
| 2021-11-22 | -60.00 | $27.78 | 15600 |
| 2021-11-19 | -66.15 | $27.74 | 12200 |
| 2021-11-18 | -80.00 | $27.65 | 13600 |
| 2021-11-17 | -54.72 | $27.88 | 17700 |
| 2021-11-16 | -69.81 | $27.80 | 13530 |
| 2021-11-15 | -75.47 | $27.77 | 5900 |
| 2021-11-12 | -77.36 | $27.76 | 11000 |
| 2021-11-11 | -75.44 | $27.74 | 19400 |
| 2021-11-10 | -61.40 | $27.82 | 13900 |
| 2021-11-09 | -25.81 | $28.01 | 9644 |
| 2021-11-08 | -16.42 | $28.05 | 8600 |
| 2021-11-05 | -15.66 | $28.03 | 15927 |
| 2021-11-04 | -19.05 | $28.00 | 22600 |
| 2021-11-03 | -18.07 | $28.00 | 13900 |
| 2021-11-02 | -32.22 | $27.86 | 16921 |
| 2021-11-01 | -26.67 | $27.91 | 16432 |
| 2021-10-29 | -32.22 | $27.86 | 20300 |
| 2021-10-28 | -23.33 | $27.94 | 160600 |
| 2021-10-27 | -21.05 | $28.00 | 33400 |
| 2021-10-26 | -21.05 | $28.00 | 11548 |
| 2021-10-25 | -26.32 | $27.95 | 6400 |
| 2021-10-22 | -38.95 | $27.83 | 5800 |
| 2021-10-21 | -23.16 | $27.98 | 8300 |
| 2021-10-20 | -28.42 | $27.93 | 20700 |
| 2021-10-19 | -22.11 | $27.99 | 14024 |
| 2021-10-18 | -41.05 | $27.81 | 17200 |
| 2021-10-15 | -38.95 | $27.83 | 7600 |
| 2021-10-14 | -42.11 | $27.80 | 14800 |
| 2021-10-13 | -65.22 | $27.65 | 34047 |
| 2021-10-12 | -75.19 | $27.58 | 19700 |
| 2021-10-11 | -77.86 | $27.56 | 6200 |
| 2021-10-08 | -90.71 | $27.38 | 8943 |
| 2021-10-07 | -91.43 | $27.37 | 7848 |
| 2021-10-06 | -87.14 | $27.43 | 11748 |
| 2021-10-05 | -98.40 | $27.42 | 14304 |
| 2021-10-04 | -100.00 | $27.44 | 18600 |
| 2021-10-01 | -62.83 | $27.94 | 13200 |
| 2021-09-30 | -51.75 | $28.07 | 40500 |
| 2021-09-29 | -56.52 | $28.02 | 11400 |
| 2021-09-28 | -85.22 | $27.69 | 11920 |
| 2021-09-27 | -80.77 | $27.83 | 12333 |
| 2021-09-24 | -78.85 | $27.85 | 7307 |
| 2021-09-23 | -69.23 | $27.95 | 16914 |
| 2021-09-22 | -73.53 | $27.92 | 22400 |
| 2021-09-21 | -99.02 | $27.66 | 12400 |
| 2021-09-20 | -100.00 | $27.67 | 19500 |
| 2021-09-17 | -97.53 | $27.88 | 15400 |
| 2021-09-16 | -85.25 | $28.15 | 36137 |
| 2021-09-15 | -19.35 | $28.55 | 11400 |
| 2021-09-14 | -25.81 | $28.51 | 6700 |
| 2021-09-13 | -14.52 | $28.58 | 3900 |
| 2021-09-10 | -19.35 | $28.55 | 21208 |
| 2021-09-09 | -30.65 | $28.48 | 11400 |
| 2021-09-08 | -12.90 | $28.59 | 6438 |
| 2021-09-07 | -21.88 | $28.55 | 9300 |
| 2021-09-03 | -22.67 | $28.63 | 8012 |
| 2021-09-02 | -38.27 | $28.55 | 20241 |
| 2021-09-01 | -38.27 | $28.55 | 29200 |
| 2021-08-31 | -41.98 | $28.52 | 24442 |
| 2021-08-30 | -40.74 | $28.53 | 19520 |
| 2021-08-27 | -45.68 | $28.49 | 24000 |
| 2021-08-26 | -67.06 | $28.29 | 5824 |
| 2021-08-25 | -45.88 | $28.47 | 12800 |
| 2021-08-24 | -43.53 | $28.49 | 10100 |
| 2021-08-23 | -45.56 | $28.45 | 17444 |
| 2021-08-20 | -27.78 | $28.61 | 35500 |
| 2021-08-19 | -58.89 | $28.33 | 10700 |
| 2021-08-18 | -70.00 | $28.23 | 10405 |
| 2021-08-17 | -71.11 | $28.22 | 8600 |
| 2021-08-16 | -45.56 | $28.45 | 24000 |
| 2021-08-13 | -53.33 | $28.38 | 35800 |
| 2021-08-12 | -62.22 | $28.30 | 12700 |
| 2021-08-11 | -56.67 | $28.35 | 8317 |
| 2021-08-10 | -44.44 | $28.46 | 12225 |
| 2021-08-09 | -21.11 | $28.67 | 6432 |
| 2021-08-06 | -18.89 | $28.69 | 49027 |
| 2021-08-05 | -13.95 | $28.70 | 15100 |
| 2021-08-04 | -34.44 | $28.55 | 7538 |
| 2021-08-03 | -67.78 | $28.25 | 18918 |
| 2021-08-02 | -35.16 | $28.55 | 16143 |
| 2021-07-30 | -57.14 | $28.35 | 22400 |
| 2021-07-29 | -48.35 | $28.43 | 7709 |
| 2021-07-28 | -70.33 | $28.23 | 9300 |
| 2021-07-27 | -71.43 | $28.22 | 9432 |
| 2021-07-26 | -74.71 | $28.22 | 11125 |
| 2021-07-23 | -70.11 | $28.26 | 16900 |
| 2021-07-22 | -71.26 | $28.25 | 7200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.41
2026-07-17
Close Price
$24.94
Vol: 19120Average Directional Index - Detailed Analysis
Minimum
7.37
Average
18.90
Maximum
68.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.41 | $24.94 | 19120 |
| 2026-07-16 | 15.57 | $24.87 | 6400 |
| 2026-07-15 | 15.85 | $24.94 | 26834 |
| 2026-07-14 | 16.15 | $24.87 | 16127 |
| 2026-07-13 | 16.20 | $24.94 | 13227 |
| 2026-07-10 | 16.30 | $24.99 | 15632 |
| 2026-07-09 | 16.70 | $25.02 | 34400 |
| 2026-07-08 | 17.12 | $24.89 | 61429 |
| 2026-07-07 | 16.94 | $24.85 | 18500 |
| 2026-07-06 | 16.74 | $24.80 | 29979 |
| 2026-07-02 | 16.54 | $24.77 | 25441 |
| 2026-07-01 | 15.95 | $24.74 | 38900 |
| 2026-06-30 | 15.36 | $24.71 | 285900 |
| 2026-06-29 | 14.49 | $24.81 | 36701 |
| 2026-06-26 | 13.97 | $24.72 | 33329 |
| 2026-06-25 | 13.42 | $24.80 | 37523 |
| 2026-06-24 | 13.10 | $24.83 | 32400 |
| 2026-06-23 | 12.77 | $24.90 | 25800 |
| 2026-06-22 | 13.10 | $25.01 | 15246 |
| 2026-06-18 | 13.69 | $25.07 | 172211 |
| 2026-06-17 | 14.36 | $25.02 | 38630 |
| 2026-06-16 | 14.59 | $24.97 | 30918 |
| 2026-06-15 | 13.50 | $24.99 | 42000 |
| 2026-06-12 | 12.35 | $25.15 | 44300 |
| 2026-06-11 | 12.62 | $25.03 | 11832 |
| 2026-06-10 | 12.56 | $25.09 | 19767 |
| 2026-06-09 | 12.33 | $25.05 | 19137 |
| 2026-06-08 | 12.07 | $25.14 | 15700 |
| 2026-06-05 | 12.41 | $25.19 | 15400 |
| 2026-06-04 | 12.75 | $25.20 | 17400 |
| 2026-06-03 | 12.96 | $25.18 | 40000 |
| 2026-06-02 | 13.32 | $25.16 | 12200 |
| 2026-06-01 | 13.46 | $25.12 | 26300 |
| 2026-05-29 | 12.75 | $25.09 | 60444 |
| 2026-05-28 | 12.06 | $25.24 | 38297 |
| 2026-05-27 | 12.41 | $25.24 | 25019 |
| 2026-05-26 | 12.78 | $25.19 | 29000 |
| 2026-05-22 | 13.17 | $25.34 | 5844 |
| 2026-05-21 | 13.58 | $25.20 | 18500 |
| 2026-05-20 | 14.03 | $25.26 | 10400 |
| 2026-05-19 | 14.75 | $25.22 | 19915 |
| 2026-05-18 | 15.50 | $25.27 | 15200 |
| 2026-05-15 | 15.97 | $25.25 | 8300 |
| 2026-05-14 | 16.61 | $25.30 | 18607 |
| 2026-05-13 | 16.89 | $25.31 | 6906 |
| 2026-05-12 | 17.24 | $25.35 | 15641 |
| 2026-05-11 | 17.28 | $25.32 | 15900 |
| 2026-05-08 | 17.51 | $25.35 | 13039 |
| 2026-05-07 | 17.67 | $25.35 | 11100 |
| 2026-05-06 | 17.76 | $25.35 | 9490 |
| 2026-05-05 | 17.91 | $25.26 | 15422 |
| 2026-05-04 | 18.24 | $25.35 | 11620 |
| 2026-05-01 | 18.58 | $25.30 | 19800 |
| 2026-04-30 | 18.59 | $25.31 | 20800 |
| 2026-04-29 | 18.71 | $25.36 | 4144 |
| 2026-04-28 | 19.03 | $25.33 | 12042 |
| 2026-04-27 | 19.36 | $25.36 | 7200 |
| 2026-04-24 | 19.59 | $25.39 | 6300 |
| 2026-04-23 | 19.97 | $25.31 | 18130 |
| 2026-04-22 | 20.37 | $25.24 | 9900 |
| 2026-04-21 | 21.06 | $25.20 | 10819 |
| 2026-04-20 | 21.89 | $25.25 | 15203 |
| 2026-04-17 | 22.71 | $25.28 | 11541 |
| 2026-04-16 | 23.52 | $25.27 | 8269 |
| 2026-04-15 | 24.54 | $25.43 | 10600 |
| 2026-04-14 | 25.62 | $25.18 | 13946 |
| 2026-04-13 | 26.19 | $25.10 | 11275 |
| 2026-04-10 | 26.32 | $25.14 | 9700 |
| 2026-04-09 | 26.54 | $25.06 | 13600 |
| 2026-04-08 | 26.40 | $25.05 | 17118 |
| 2026-04-07 | 26.29 | $25.04 | 19341 |
| 2026-04-06 | 25.69 | $25.03 | 13918 |
| 2026-04-02 | 24.92 | $25.01 | 32400 |
| 2026-04-01 | 24.12 | $24.89 | 47400 |
| 2026-03-31 | 22.63 | $24.59 | 175044 |
| 2026-03-30 | 21.07 | $24.86 | 61049 |
| 2026-03-27 | 20.09 | $24.95 | 31700 |
| 2026-03-26 | 19.19 | $24.68 | 43901 |
| 2026-03-25 | 18.24 | $25.00 | 11748 |
| 2026-03-24 | 18.52 | $25.00 | 19700 |
| 2026-03-23 | 18.30 | $25.02 | 21408 |
| 2026-03-20 | 18.07 | $25.00 | 19784 |
| 2026-03-19 | 16.80 | $25.00 | 11900 |
| 2026-03-18 | 15.46 | $25.00 | 11305 |
| 2026-03-17 | 13.97 | $25.05 | 22159 |
| 2026-03-16 | 12.57 | $25.45 | 17331 |
| 2026-03-13 | 13.22 | $25.42 | 10268 |
| 2026-03-12 | 13.91 | $25.45 | 17702 |
| 2026-03-11 | 14.63 | $25.50 | 10525 |
| 2026-03-10 | 14.83 | $25.46 | 13200 |
| 2026-03-09 | 15.59 | $25.42 | 14300 |
| 2026-03-06 | 16.39 | $25.40 | 13935 |
| 2026-03-05 | 17.23 | $25.45 | 8618 |
| 2026-03-04 | 17.41 | $25.45 | 11618 |
| 2026-03-03 | 17.60 | $25.50 | 17936 |
| 2026-03-02 | 18.52 | $25.50 | 17400 |
| 2026-02-27 | 19.49 | $25.40 | 122100 |
| 2026-02-26 | 20.12 | $25.46 | 11912 |
| 2026-02-25 | 20.35 | $25.46 | 10700 |
| 2026-02-24 | 20.31 | $25.47 | 14831 |
| 2026-02-23 | 20.27 | $25.47 | 14035 |
| 2026-02-20 | 20.23 | $25.47 | 12600 |
| 2026-02-19 | 20.06 | $25.47 | 9943 |
| 2026-02-18 | 19.88 | $25.46 | 11623 |
| 2026-02-17 | 19.77 | $25.44 | 18700 |
| 2026-02-13 | 19.64 | $25.44 | 19300 |
| 2026-02-12 | 19.52 | $25.44 | 11600 |
| 2026-02-11 | 19.66 | $25.45 | 8800 |
| 2026-02-10 | 19.81 | $25.47 | 12912 |
| 2026-02-09 | 19.78 | $25.43 | 13100 |
| 2026-02-06 | 19.44 | $25.49 | 10025 |
| 2026-02-05 | 19.09 | $25.41 | 13500 |
| 2026-02-04 | 18.96 | $25.40 | 8131 |
| 2026-02-03 | 18.81 | $25.40 | 11200 |
| 2026-02-02 | 18.66 | $25.46 | 13921 |
| 2026-01-30 | 18.50 | $25.45 | 20300 |
| 2026-01-29 | 18.33 | $25.42 | 25202 |
| 2026-01-28 | 17.76 | $25.41 | 49337 |
| 2026-01-27 | 17.30 | $25.39 | 11541 |
| 2026-01-26 | 16.65 | $25.42 | 10713 |
| 2026-01-23 | 15.98 | $25.40 | 17200 |
| 2026-01-22 | 15.38 | $25.27 | 24600 |
| 2026-01-21 | 14.76 | $25.32 | 18541 |
| 2026-01-20 | 14.62 | $25.30 | 21900 |
| 2026-01-16 | 14.33 | $25.27 | 14400 |
| 2026-01-15 | 14.52 | $25.15 | 13800 |
| 2026-01-14 | 14.71 | $25.31 | 8846 |
| 2026-01-13 | 14.46 | $25.30 | 7710 |
| 2026-01-12 | 14.19 | $25.29 | 16412 |
| 2026-01-09 | 14.00 | $25.12 | 9800 |
| 2026-01-08 | 14.11 | $25.11 | 10418 |
| 2026-01-07 | 14.53 | $25.16 | 14211 |
| 2026-01-06 | 14.91 | $25.16 | 19913 |
| 2026-01-05 | 15.25 | $25.27 | 42415 |
| 2026-01-02 | 15.66 | $25.17 | 27500 |
| 2025-12-31 | 16.46 | $24.91 | 60812 |
| 2025-12-30 | 16.24 | $24.94 | 32400 |
| 2025-12-29 | 15.88 | $24.90 | 18639 |
| 2025-12-26 | 15.67 | $24.89 | 16848 |
| 2025-12-24 | 15.45 | $24.90 | 13900 |
| 2025-12-23 | 14.63 | $24.88 | 32000 |
| 2025-12-22 | 13.76 | $24.96 | 24945 |
| 2025-12-19 | 13.50 | $24.96 | 68445 |
| 2025-12-18 | 13.21 | $25.00 | 25507 |
| 2025-12-17 | 13.00 | $24.97 | 31300 |
| 2025-12-16 | 12.47 | $24.96 | 30300 |
| 2025-12-15 | 11.90 | $25.30 | 21103 |
| 2025-12-12 | 11.48 | $25.26 | 29828 |
| 2025-12-11 | 11.04 | $25.30 | 20300 |
| 2025-12-10 | 10.32 | $25.17 | 15200 |
| 2025-12-09 | 10.14 | $25.25 | 22400 |
| 2025-12-08 | 9.95 | $25.20 | 22121 |
| 2025-12-05 | 9.94 | $25.13 | 35916 |
| 2025-12-04 | 10.44 | $25.12 | 34323 |
| 2025-12-03 | 10.87 | $25.14 | 13700 |
| 2025-12-02 | 11.24 | $25.14 | 13500 |
| 2025-12-01 | 11.82 | $25.15 | 15201 |
| 2025-11-28 | 12.44 | $25.11 | 38748 |
| 2025-11-26 | 13.09 | $25.11 | 22937 |
| 2025-11-25 | 13.77 | $25.13 | 20400 |
| 2025-11-24 | 14.24 | $25.11 | 18339 |
| 2025-11-21 | 14.74 | $25.09 | 18500 |
| 2025-11-20 | 15.26 | $25.13 | 18800 |
| 2025-11-19 | 15.52 | $25.29 | 12543 |
| 2025-11-18 | 16.32 | $25.28 | 7249 |
| 2025-11-17 | 16.53 | $25.22 | 10600 |
| 2025-11-14 | 16.70 | $25.13 | 16800 |
| 2025-11-13 | 16.67 | $25.16 | 10300 |
| 2025-11-12 | 16.29 | $25.22 | 6100 |
| 2025-11-11 | 16.27 | $25.24 | 14643 |
| 2025-11-10 | 16.24 | $25.28 | 8848 |
| 2025-11-07 | 16.46 | $25.22 | 9800 |
| 2025-11-06 | 16.56 | $25.27 | 11218 |
| 2025-11-05 | 16.67 | $25.26 | 16900 |
| 2025-11-04 | 16.82 | $25.26 | 38800 |
| 2025-11-03 | 16.99 | $25.11 | 17900 |
| 2025-10-31 | 16.11 | $25.16 | 30800 |
| 2025-10-30 | 15.25 | $25.10 | 9905 |
| 2025-10-29 | 14.35 | $25.30 | 7300 |
| 2025-10-28 | 14.09 | $25.22 | 6400 |
| 2025-10-27 | 13.87 | $25.24 | 15301 |
| 2025-10-24 | 13.57 | $25.29 | 11038 |
| 2025-10-23 | 13.42 | $25.24 | 19500 |
| 2025-10-22 | 13.26 | $25.34 | 20828 |
| 2025-10-21 | 13.77 | $25.29 | 11700 |
| 2025-10-20 | 14.42 | $25.31 | 12800 |
| 2025-10-17 | 15.10 | $25.14 | 8900 |
| 2025-10-16 | 15.49 | $25.11 | 26604 |
| 2025-10-15 | 15.78 | $25.15 | 23200 |
| 2025-10-14 | 15.81 | $25.04 | 22239 |
| 2025-10-13 | 15.23 | $25.15 | 18943 |
| 2025-10-10 | 15.03 | $25.05 | 9912 |
| 2025-10-09 | 14.82 | $25.11 | 18427 |
| 2025-10-08 | 14.81 | $25.10 | 8834 |
| 2025-10-07 | 14.80 | $25.10 | 33500 |
| 2025-10-06 | 14.62 | $25.18 | 15500 |
| 2025-10-03 | 14.72 | $25.07 | 37907 |
| 2025-10-02 | 14.66 | $25.19 | 12729 |
| 2025-10-01 | 14.67 | $25.16 | 27718 |
| 2025-09-30 | 14.53 | $24.92 | 126329 |
| 2025-09-29 | 14.38 | $25.10 | 23700 |
| 2025-09-26 | 15.04 | $25.09 | 14831 |
| 2025-09-25 | 15.37 | $25.12 | 17423 |
| 2025-09-24 | 15.86 | $25.14 | 19124 |
| 2025-09-23 | 16.38 | $25.13 | 38900 |
| 2025-09-22 | 16.46 | $25.09 | 10200 |
| 2025-09-19 | 16.50 | $25.12 | 30300 |
| 2025-09-18 | 16.53 | $25.18 | 18200 |
| 2025-09-17 | 16.64 | $25.10 | 16000 |
| 2025-09-16 | 16.62 | $25.03 | 56614 |
| 2025-09-15 | 16.59 | $25.54 | 16400 |
| 2025-09-12 | 16.78 | $25.55 | 14410 |
| 2025-09-11 | 17.14 | $25.41 | 25000 |
| 2025-09-10 | 18.04 | $25.42 | 10943 |
| 2025-09-09 | 18.73 | $25.39 | 11400 |
| 2025-09-08 | 19.46 | $25.39 | 13900 |
| 2025-09-05 | 20.08 | $25.46 | 14700 |
| 2025-09-04 | 20.73 | $25.34 | 33900 |
| 2025-09-03 | 21.74 | $25.35 | 34000 |
| 2025-09-02 | 22.72 | $25.34 | 25500 |
| 2025-08-29 | 23.81 | $25.36 | 93200 |
| 2025-08-28 | 24.46 | $25.53 | 7908 |
| 2025-08-27 | 24.22 | $25.62 | 10500 |
| 2025-08-26 | 23.70 | $25.75 | 18000 |
| 2025-08-25 | 23.15 | $25.64 | 9435 |
| 2025-08-22 | 22.58 | $25.72 | 13533 |
| 2025-08-21 | 21.78 | $25.63 | 5428 |
| 2025-08-20 | 21.21 | $25.68 | 8400 |
| 2025-08-19 | 20.61 | $25.60 | 14713 |
| 2025-08-18 | 19.98 | $25.53 | 8606 |
| 2025-08-15 | 19.88 | $25.50 | 7844 |
| 2025-08-14 | 19.95 | $25.49 | 7700 |
| 2025-08-13 | 20.06 | $25.47 | 14643 |
| 2025-08-12 | 19.97 | $25.39 | 15438 |
| 2025-08-11 | 20.26 | $25.35 | 15000 |
| 2025-08-08 | 20.68 | $25.40 | 6510 |
| 2025-08-07 | 20.78 | $25.42 | 18637 |
| 2025-08-06 | 21.02 | $25.38 | 8200 |
| 2025-08-05 | 20.81 | $25.55 | 12901 |
| 2025-08-04 | 20.03 | $25.58 | 34539 |
| 2025-08-01 | 19.21 | $25.49 | 30300 |
| 2025-07-31 | 18.54 | $25.58 | 63704 |
| 2025-07-30 | 17.83 | $25.47 | 15023 |
| 2025-07-29 | 17.34 | $25.37 | 18704 |
| 2025-07-28 | 16.89 | $25.27 | 15100 |
| 2025-07-25 | 17.11 | $25.20 | 6512 |
| 2025-07-24 | 17.42 | $25.17 | 25300 |
| 2025-07-23 | 17.75 | $25.04 | 33400 |
| 2025-07-22 | 18.40 | $25.03 | 26900 |
| 2025-07-21 | 19.27 | $25.10 | 21000 |
| 2025-07-18 | 20.19 | $25.06 | 8700 |
| 2025-07-17 | 21.13 | $25.12 | 19841 |
| 2025-07-16 | 22.10 | $24.90 | 29002 |
| 2025-07-15 | 22.97 | $24.94 | 20700 |
| 2025-07-14 | 23.88 | $24.95 | 23734 |
| 2025-07-11 | 25.14 | $25.00 | 12839 |
| 2025-07-10 | 25.98 | $24.97 | 34600 |
| 2025-07-09 | 26.88 | $25.02 | 49848 |
| 2025-07-08 | 27.94 | $24.93 | 24549 |
| 2025-07-07 | 28.28 | $24.71 | 30100 |
| 2025-07-03 | 28.04 | $24.75 | 9200 |
| 2025-07-02 | 28.10 | $24.76 | 36321 |
| 2025-07-01 | 27.91 | $24.67 | 49600 |
| 2025-06-30 | 27.31 | $24.55 | 262314 |
| 2025-06-27 | 26.68 | $24.67 | 12005 |
| 2025-06-26 | 26.53 | $24.63 | 20934 |
| 2025-06-25 | 25.53 | $24.63 | 29045 |
| 2025-06-24 | 24.47 | $24.78 | 20837 |
| 2025-06-23 | 23.47 | $24.67 | 34204 |
| 2025-06-20 | 21.94 | $24.55 | 173900 |
| 2025-06-18 | 20.33 | $24.67 | 45242 |
| 2025-06-17 | 19.15 | $24.67 | 33534 |
| 2025-06-16 | 17.73 | $24.70 | 44316 |
| 2025-06-13 | 16.31 | $24.80 | 49100 |
| 2025-06-12 | 14.87 | $25.29 | 25706 |
| 2025-06-11 | 15.13 | $25.21 | 18700 |
| 2025-06-10 | 15.34 | $25.20 | 11729 |
| 2025-06-09 | 15.29 | $25.22 | 19600 |
| 2025-06-06 | 15.29 | $25.19 | 17400 |
| 2025-06-05 | 15.29 | $25.15 | 23012 |
| 2025-06-04 | 15.29 | $25.29 | 12932 |
| 2025-06-03 | 15.96 | $25.20 | 20604 |
| 2025-06-02 | 16.67 | $25.36 | 15300 |
| 2025-05-30 | 16.86 | $25.44 | 64400 |
| 2025-05-29 | 17.06 | $25.42 | 13240 |
| 2025-05-28 | 17.27 | $25.28 | 14911 |
| 2025-05-27 | 17.73 | $25.46 | 7500 |
| 2025-05-23 | 17.72 | $25.40 | 6428 |
| 2025-05-22 | 17.66 | $25.37 | 8418 |
| 2025-05-21 | 17.53 | $25.62 | 9848 |
| 2025-05-20 | 17.47 | $25.46 | 14300 |
| 2025-05-19 | 16.92 | $25.52 | 10800 |
| 2025-05-16 | 16.82 | $25.40 | 8900 |
| 2025-05-15 | 16.93 | $25.48 | 10600 |
| 2025-05-14 | 17.05 | $25.36 | 8410 |
| 2025-05-13 | 17.73 | $25.38 | 6200 |
| 2025-05-12 | 18.45 | $25.29 | 9134 |
| 2025-05-09 | 19.00 | $25.13 | 12200 |
| 2025-05-08 | 19.45 | $25.25 | 9200 |
| 2025-05-07 | 20.33 | $25.29 | 8300 |
| 2025-05-06 | 21.26 | $25.26 | 5800 |
| 2025-05-05 | 22.29 | $25.30 | 10513 |
| 2025-05-02 | 23.43 | $25.21 | 5700 |
| 2025-05-01 | 24.63 | $25.25 | 24302 |
| 2025-04-30 | 25.89 | $25.25 | 17636 |
| 2025-04-29 | 27.01 | $25.20 | 19300 |
| 2025-04-28 | 27.95 | $25.17 | 6906 |
| 2025-04-25 | 29.06 | $25.20 | 31500 |
| 2025-04-24 | 30.19 | $25.05 | 11600 |
| 2025-04-23 | 30.68 | $25.02 | 19323 |
| 2025-04-22 | 31.54 | $25.02 | 34200 |
| 2025-04-21 | 32.06 | $24.86 | 24400 |
| 2025-04-17 | 32.20 | $24.95 | 31700 |
| 2025-04-16 | 32.35 | $24.87 | 26229 |
| 2025-04-15 | 32.50 | $24.73 | 24100 |
| 2025-04-14 | 32.27 | $24.79 | 21300 |
| 2025-04-11 | 31.48 | $24.62 | 28400 |
| 2025-04-10 | 30.65 | $24.59 | 30729 |
| 2025-04-09 | 29.77 | $24.69 | 38116 |
| 2025-04-08 | 27.90 | $24.63 | 32100 |
| 2025-04-07 | 26.12 | $24.76 | 52700 |
| 2025-04-04 | 24.46 | $25.01 | 25000 |
| 2025-04-03 | 23.07 | $25.01 | 25247 |
| 2025-04-02 | 21.60 | $25.01 | 22902 |
| 2025-04-01 | 20.39 | $25.07 | 24223 |
| 2025-03-31 | 19.18 | $25.00 | 134600 |
| 2025-03-28 | 17.90 | $25.10 | 30818 |
| 2025-03-27 | 16.78 | $25.10 | 28738 |
| 2025-03-26 | 15.61 | $25.13 | 20148 |
| 2025-03-25 | 14.60 | $25.24 | 11300 |
| 2025-03-24 | 13.73 | $25.25 | 9226 |
| 2025-03-21 | 12.91 | $25.17 | 12019 |
| 2025-03-20 | 11.81 | $25.28 | 9129 |
| 2025-03-19 | 10.71 | $25.22 | 13128 |
| 2025-03-18 | 9.56 | $25.24 | 14211 |
| 2025-03-17 | 8.45 | $25.22 | 16400 |
| 2025-03-14 | 7.37 | $25.62 | 7201 |
| 2025-03-13 | 7.47 | $25.60 | 9737 |
| 2025-03-12 | 7.57 | $25.59 | 8300 |
| 2025-03-11 | 7.59 | $25.67 | 10000 |
| 2025-03-10 | 7.72 | $25.54 | 14010 |
| 2025-03-07 | 7.63 | $25.56 | 7919 |
| 2025-03-06 | 7.87 | $25.59 | 15000 |
| 2025-03-05 | 8.08 | $25.68 | 5132 |
| 2025-03-04 | 8.50 | $25.68 | 12100 |
| 2025-03-03 | 8.91 | $25.64 | 7804 |
| 2025-02-28 | 9.08 | $25.69 | 22512 |
| 2025-02-27 | 9.34 | $25.69 | 8318 |
| 2025-02-26 | 9.18 | $25.65 | 7900 |
| 2025-02-25 | 9.00 | $25.72 | 15400 |
| 2025-02-24 | 8.65 | $25.56 | 11300 |
| 2025-02-21 | 8.75 | $25.42 | 15145 |
| 2025-02-20 | 9.08 | $25.45 | 7442 |
| 2025-02-19 | 9.43 | $25.46 | 3800 |
| 2025-02-18 | 9.86 | $25.43 | 5206 |
| 2025-02-14 | 10.32 | $25.50 | 14321 |
| 2025-02-13 | 10.76 | $25.42 | 10016 |
| 2025-02-12 | 11.06 | $25.33 | 7900 |
| 2025-02-11 | 11.23 | $25.43 | 6818 |
| 2025-02-10 | 11.70 | $25.43 | 5600 |
| 2025-02-07 | 12.17 | $25.41 | 9700 |
| 2025-02-06 | 12.66 | $25.47 | 11500 |
| 2025-02-05 | 13.25 | $25.46 | 6800 |
| 2025-02-04 | 13.87 | $25.39 | 17205 |
| 2025-02-03 | 14.33 | $25.34 | 23400 |
| 2025-01-31 | 14.82 | $25.32 | 151047 |
| 2025-01-30 | 15.33 | $26.00 | 16100 |
| 2025-01-29 | 15.45 | $25.86 | 10130 |
| 2025-01-28 | 14.89 | $25.87 | 12300 |
| 2025-01-27 | 14.29 | $25.96 | 35100 |
| 2025-01-24 | 13.42 | $25.82 | 11600 |
| 2025-01-23 | 12.70 | $25.87 | 20828 |
| 2025-01-22 | 11.97 | $25.71 | 18600 |
| 2025-01-21 | 11.29 | $25.88 | 30022 |
| 2025-01-17 | 10.57 | $25.47 | 10300 |
| 2025-01-16 | 10.30 | $25.60 | 23200 |
| 2025-01-15 | 10.20 | $25.30 | 14000 |
| 2025-01-14 | 10.65 | $25.14 | 9147 |
| 2025-01-13 | 10.98 | $25.12 | 19300 |
| 2025-01-10 | 11.34 | $25.25 | 28400 |
| 2025-01-08 | 11.74 | $25.43 | 16000 |
| 2025-01-07 | 12.15 | $25.44 | 11600 |
| 2025-01-06 | 12.03 | $25.72 | 13600 |
| 2025-01-03 | 11.76 | $25.75 | 13110 |
| 2025-01-02 | 11.48 | $25.50 | 23646 |
| 2024-12-31 | 11.94 | $25.26 | 107400 |
| 2024-12-30 | 12.26 | $25.29 | 41100 |
| 2024-12-27 | 12.38 | $25.02 | 23900 |
| 2024-12-26 | 12.22 | $25.15 | 12745 |
| 2024-12-24 | 12.36 | $25.16 | 14200 |
| 2024-12-23 | 12.36 | $25.31 | 30600 |
| 2024-12-20 | 12.91 | $25.37 | 31100 |
| 2024-12-19 | 13.28 | $25.23 | 45805 |
| 2024-12-18 | 13.07 | $25.14 | 38001 |
| 2024-12-17 | 13.05 | $25.15 | 24800 |
| 2024-12-16 | 13.02 | $25.36 | 24713 |
| 2024-12-13 | 13.00 | $25.39 | 20518 |
| 2024-12-12 | 12.78 | $25.43 | 15800 |
| 2024-12-11 | 12.79 | $25.47 | 20300 |
| 2024-12-10 | 12.76 | $25.51 | 13000 |
| 2024-12-09 | 12.69 | $25.55 | 11344 |
| 2024-12-06 | 12.48 | $25.57 | 27402 |
| 2024-12-05 | 12.45 | $25.50 | 16500 |
| 2024-12-04 | 12.41 | $25.51 | 10942 |
| 2024-12-03 | 12.68 | $25.46 | 16900 |
| 2024-12-02 | 13.08 | $25.46 | 17640 |
| 2024-11-29 | 13.51 | $25.35 | 157138 |
| 2024-11-27 | 13.96 | $25.41 | 13600 |
| 2024-11-26 | 14.47 | $25.38 | 43300 |
| 2024-11-25 | 15.15 | $25.47 | 35100 |
| 2024-11-22 | 15.29 | $25.59 | 18100 |
| 2024-11-21 | 15.90 | $25.61 | 10700 |
| 2024-11-20 | 16.25 | $25.46 | 8200 |
| 2024-11-19 | 16.80 | $25.43 | 21600 |
| 2024-11-18 | 17.39 | $25.50 | 13734 |
| 2024-11-15 | 18.07 | $25.56 | 9312 |
| 2024-11-14 | 18.79 | $25.69 | 12700 |
| 2024-11-13 | 19.35 | $25.69 | 13600 |
| 2024-11-12 | 19.94 | $25.64 | 6900 |
| 2024-11-11 | 20.21 | $25.89 | 8000 |
| 2024-11-08 | 19.91 | $25.98 | 7529 |
| 2024-11-07 | 19.62 | $25.81 | 7800 |
| 2024-11-06 | 19.47 | $25.85 | 17500 |
| 2024-11-05 | 19.31 | $26.04 | 9622 |
| 2024-11-04 | 18.41 | $26.15 | 22409 |
| 2024-11-01 | 17.47 | $26.16 | 24300 |
| 2024-10-31 | 16.48 | $25.88 | 33716 |
| 2024-10-30 | 15.86 | $25.83 | 8000 |
| 2024-10-29 | 15.39 | $25.80 | 13300 |
| 2024-10-28 | 15.34 | $25.62 | 8400 |
| 2024-10-25 | 15.29 | $25.62 | 8828 |
| 2024-10-24 | 16.03 | $25.69 | 9826 |
| 2024-10-23 | 16.83 | $25.63 | 8706 |
| 2024-10-22 | 17.67 | $25.65 | 12628 |
| 2024-10-21 | 18.14 | $25.59 | 11100 |
| 2024-10-18 | 18.63 | $25.79 | 14200 |
| 2024-10-17 | 18.43 | $25.81 | 15100 |
| 2024-10-16 | 18.12 | $25.97 | 9131 |
| 2024-10-15 | 17.81 | $25.94 | 11529 |
| 2024-10-14 | 17.47 | $25.96 | 10447 |
| 2024-10-11 | 17.34 | $25.82 | 8300 |
| 2024-10-10 | 17.81 | $25.67 | 4600 |
| 2024-10-09 | 18.31 | $25.65 | 9700 |
| 2024-10-08 | 19.25 | $25.65 | 6900 |
| 2024-10-07 | 20.12 | $25.54 | 15524 |
| 2024-10-04 | 21.04 | $25.61 | 10843 |
| 2024-10-03 | 21.94 | $25.72 | 12042 |
| 2024-10-02 | 22.66 | $25.81 | 13808 |
| 2024-10-01 | 23.53 | $25.86 | 17000 |
| 2024-09-30 | 24.14 | $25.82 | 122600 |
| 2024-09-27 | 24.79 | $26.27 | 30738 |
| 2024-09-26 | 23.59 | $26.25 | 48906 |
| 2024-09-25 | 22.34 | $25.98 | 9546 |
| 2024-09-24 | 21.60 | $26.31 | 12000 |
| 2024-09-23 | 20.71 | $26.22 | 19638 |
| 2024-09-20 | 19.77 | $26.25 | 38000 |
| 2024-09-19 | 18.78 | $26.10 | 17219 |
| 2024-09-18 | 18.24 | $26.01 | 8300 |
| 2024-09-17 | 18.08 | $25.83 | 13900 |
| 2024-09-16 | 18.42 | $25.92 | 16200 |
| 2024-09-13 | 18.78 | $26.20 | 17424 |
| 2024-09-12 | 18.42 | $26.02 | 9800 |
| 2024-09-11 | 18.78 | $25.97 | 11500 |
| 2024-09-10 | 19.43 | $25.81 | 29500 |
| 2024-09-09 | 20.02 | $25.84 | 9835 |
| 2024-09-06 | 20.64 | $25.69 | 11000 |
| 2024-09-05 | 20.96 | $25.72 | 7100 |
| 2024-09-04 | 21.29 | $25.79 | 9432 |
| 2024-09-03 | 21.80 | $25.68 | 9400 |
| 2024-08-30 | 22.35 | $25.61 | 30200 |
| 2024-08-29 | 23.08 | $25.72 | 24200 |
| 2024-08-28 | 23.61 | $25.63 | 9623 |
| 2024-08-27 | 24.48 | $25.72 | 5000 |
| 2024-08-26 | 25.41 | $25.64 | 7425 |
| 2024-08-23 | 26.10 | $25.61 | 13510 |
| 2024-08-22 | 26.97 | $25.69 | 15407 |
| 2024-08-21 | 27.46 | $25.63 | 21800 |
| 2024-08-20 | 27.66 | $25.47 | 6344 |
| 2024-08-19 | 27.13 | $25.43 | 14100 |
| 2024-08-16 | 26.56 | $25.40 | 10505 |
| 2024-08-15 | 25.79 | $25.35 | 11000 |
| 2024-08-14 | 24.98 | $25.44 | 10100 |
| 2024-08-13 | 24.19 | $25.47 | 6800 |
| 2024-08-12 | 23.15 | $25.35 | 10302 |
| 2024-08-09 | 21.83 | $25.38 | 5100 |
| 2024-08-08 | 20.49 | $25.39 | 10100 |
| 2024-08-07 | 18.99 | $25.31 | 11546 |
| 2024-08-06 | 17.40 | $25.28 | 26949 |
| 2024-08-05 | 15.64 | $25.28 | 34400 |
| 2024-08-02 | 13.78 | $25.45 | 23113 |
| 2024-08-01 | 12.45 | $25.44 | 30729 |
| 2024-07-31 | 11.18 | $25.34 | 173132 |
| 2024-07-30 | 9.84 | $25.81 | 10410 |
| 2024-07-29 | 9.60 | $25.69 | 12100 |
| 2024-07-26 | 9.30 | $25.70 | 9743 |
| 2024-07-25 | 8.99 | $25.63 | 16138 |
| 2024-07-24 | 8.72 | $25.70 | 14900 |
| 2024-07-23 | 8.68 | $25.90 | 5200 |
| 2024-07-22 | 8.94 | $25.92 | 4508 |
| 2024-07-19 | 9.33 | $25.85 | 11702 |
| 2024-07-18 | 9.75 | $25.82 | 5800 |
| 2024-07-17 | 9.98 | $25.95 | 8600 |
| 2024-07-16 | 10.23 | $25.75 | 13500 |
| 2024-07-15 | 10.53 | $25.78 | 24038 |
| 2024-07-12 | 10.77 | $25.74 | 6300 |
| 2024-07-11 | 11.32 | $25.73 | 6200 |
| 2024-07-10 | 11.91 | $25.62 | 4734 |
| 2024-07-09 | 12.00 | $25.70 | 11207 |
| 2024-07-08 | 12.18 | $25.66 | 4401 |
| 2024-07-05 | 12.47 | $25.74 | 6600 |
| 2024-07-03 | 12.77 | $25.71 | 19300 |
| 2024-07-02 | 13.08 | $25.77 | 12135 |
| 2024-07-01 | 13.63 | $25.68 | 12000 |
| 2024-06-28 | 14.21 | $25.75 | 28700 |
| 2024-06-27 | 14.77 | $25.66 | 7000 |
| 2024-06-26 | 15.43 | $25.57 | 32900 |
| 2024-06-25 | 15.86 | $25.74 | 24008 |
| 2024-06-24 | 16.36 | $25.68 | 16135 |
| 2024-06-21 | 16.88 | $25.52 | 18500 |
| 2024-06-20 | 17.44 | $25.56 | 7700 |
| 2024-06-18 | 17.90 | $25.61 | 16519 |
| 2024-06-17 | 18.16 | $25.50 | 16900 |
| 2024-06-14 | 18.27 | $25.64 | 9100 |
| 2024-06-13 | 18.71 | $25.75 | 17126 |
| 2024-06-12 | 19.38 | $26.21 | 27100 |
| 2024-06-11 | 19.67 | $26.44 | 46923 |
| 2024-06-10 | 19.43 | $26.53 | 13500 |
| 2024-06-07 | 18.91 | $26.55 | 27231 |
| 2024-06-06 | 18.35 | $26.57 | 9019 |
| 2024-06-05 | 17.88 | $26.46 | 22039 |
| 2024-06-04 | 17.57 | $26.47 | 27239 |
| 2024-06-03 | 16.97 | $26.53 | 39400 |
| 2024-05-31 | 16.39 | $26.43 | 181524 |
| 2024-05-30 | 15.78 | $25.55 | 7700 |
| 2024-05-29 | 15.82 | $25.52 | 14544 |
| 2024-05-28 | 15.86 | $25.63 | 11440 |
| 2024-05-24 | 16.27 | $25.56 | 6900 |
| 2024-05-23 | 16.70 | $25.59 | 13514 |
| 2024-05-22 | 17.45 | $25.71 | 10247 |
| 2024-05-21 | 18.11 | $25.79 | 25700 |
| 2024-05-20 | 18.61 | $25.95 | 6300 |
| 2024-05-17 | 18.68 | $25.91 | 10200 |
| 2024-05-16 | 18.71 | $26.05 | 13848 |
| 2024-05-15 | 18.75 | $26.05 | 21515 |
| 2024-05-14 | 18.60 | $26.01 | 27500 |
| 2024-05-13 | 18.43 | $25.86 | 12300 |
| 2024-05-10 | 18.40 | $25.76 | 16414 |
| 2024-05-09 | 18.55 | $25.92 | 7021 |
| 2024-05-08 | 18.27 | $25.89 | 14600 |
| 2024-05-07 | 17.96 | $26.14 | 16900 |
| 2024-05-06 | 17.05 | $26.19 | 13400 |
| 2024-05-03 | 16.02 | $26.13 | 9541 |
| 2024-05-02 | 14.96 | $26.08 | 17900 |
| 2024-05-01 | 13.85 | $26.14 | 26800 |
| 2024-04-30 | 12.76 | $25.99 | 127600 |
| 2024-04-29 | 11.62 | $25.68 | 17601 |
| 2024-04-26 | 11.12 | $25.24 | 20500 |
| 2024-04-25 | 11.34 | $25.23 | 13200 |
| 2024-04-24 | 11.89 | $25.30 | 25000 |
| 2024-04-23 | 12.26 | $25.30 | 17700 |
| 2024-04-22 | 12.64 | $25.21 | 24500 |
| 2024-04-19 | 13.24 | $25.20 | 10603 |
| 2024-04-18 | 13.56 | $25.15 | 17600 |
| 2024-04-17 | 13.96 | $25.30 | 8100 |
| 2024-04-16 | 14.06 | $25.11 | 16938 |
| 2024-04-15 | 13.45 | $25.09 | 15638 |
| 2024-04-12 | 12.82 | $25.23 | 12600 |
| 2024-04-11 | 12.45 | $25.32 | 17619 |
| 2024-04-10 | 12.06 | $25.26 | 23700 |
| 2024-04-09 | 11.66 | $25.37 | 18400 |
| 2024-04-08 | 11.50 | $25.41 | 25224 |
| 2024-04-05 | 11.46 | $25.48 | 23228 |
| 2024-04-04 | 11.57 | $25.58 | 13738 |
| 2024-04-03 | 11.80 | $25.56 | 17800 |
| 2024-04-02 | 12.05 | $25.61 | 23000 |
| 2024-04-01 | 12.41 | $25.88 | 38300 |
| 2024-03-28 | 12.95 | $26.20 | 187100 |
| 2024-03-27 | 12.87 | $26.06 | 55300 |
| 2024-03-26 | 13.52 | $26.10 | 48300 |
| 2024-03-25 | 14.00 | $26.29 | 28600 |
| 2024-03-22 | 14.03 | $26.67 | 12241 |
| 2024-03-21 | 13.81 | $26.59 | 33512 |
| 2024-03-20 | 12.98 | $26.90 | 24910 |
| 2024-03-19 | 12.11 | $26.66 | 31200 |
| 2024-03-18 | 11.55 | $26.22 | 12100 |
| 2024-03-15 | 12.09 | $26.08 | 27200 |
| 2024-03-14 | 12.52 | $26.09 | 26200 |
| 2024-03-13 | 13.09 | $26.43 | 12306 |
| 2024-03-12 | 12.57 | $26.35 | 21100 |
| 2024-03-11 | 12.30 | $26.36 | 14323 |
| 2024-03-08 | 11.86 | $26.32 | 13734 |
| 2024-03-07 | 11.58 | $26.32 | 16500 |
| 2024-03-06 | 11.22 | $26.32 | 16647 |
| 2024-03-05 | 10.83 | $26.20 | 14600 |
| 2024-03-04 | 10.98 | $26.03 | 10500 |
| 2024-03-01 | 11.13 | $26.26 | 8007 |
| 2024-02-29 | 10.91 | $26.39 | 36001 |
| 2024-02-28 | 10.67 | $26.16 | 8300 |
| 2024-02-27 | 11.05 | $26.13 | 9203 |
| 2024-02-26 | 11.58 | $26.04 | 7200 |
| 2024-02-23 | 11.94 | $26.00 | 10430 |
| 2024-02-22 | 12.19 | $25.78 | 10500 |
| 2024-02-21 | 12.21 | $25.66 | 7500 |
| 2024-02-20 | 12.13 | $25.62 | 8824 |
| 2024-02-16 | 12.15 | $25.72 | 12100 |
| 2024-02-15 | 11.72 | $25.75 | 9200 |
| 2024-02-14 | 11.95 | $25.85 | 7513 |
| 2024-02-13 | 12.28 | $25.93 | 8300 |
| 2024-02-12 | 12.85 | $26.00 | 20700 |
| 2024-02-09 | 13.44 | $25.89 | 13800 |
| 2024-02-08 | 13.75 | $25.79 | 15732 |
| 2024-02-07 | 13.87 | $25.48 | 16442 |
| 2024-02-06 | 13.97 | $25.53 | 12600 |
| 2024-02-05 | 14.37 | $25.49 | 23928 |
| 2024-02-02 | 14.50 | $25.63 | 12424 |
| 2024-02-01 | 15.09 | $25.61 | 25821 |
| 2024-01-31 | 15.72 | $25.55 | 18300 |
| 2024-01-30 | 16.23 | $25.76 | 17931 |
| 2024-01-29 | 16.78 | $25.95 | 32800 |
| 2024-01-26 | 15.67 | $25.93 | 27031 |
| 2024-01-25 | 14.53 | $25.72 | 28500 |
| 2024-01-24 | 13.81 | $25.63 | 9800 |
| 2024-01-23 | 13.36 | $25.59 | 12141 |
| 2024-01-22 | 13.09 | $25.58 | 17832 |
| 2024-01-19 | 12.84 | $25.44 | 29300 |
| 2024-01-18 | 13.17 | $25.35 | 30500 |
| 2024-01-17 | 13.77 | $25.24 | 50500 |
| 2024-01-16 | 14.21 | $25.40 | 18108 |
| 2024-01-12 | 14.22 | $25.40 | 10140 |
| 2024-01-11 | 14.52 | $25.37 | 12829 |
| 2024-01-10 | 14.88 | $25.23 | 32800 |
| 2024-01-09 | 15.26 | $25.22 | 16000 |
| 2024-01-08 | 15.85 | $25.24 | 8609 |
| 2024-01-05 | 16.48 | $25.20 | 16247 |
| 2024-01-04 | 17.14 | $25.24 | 17134 |
| 2024-01-03 | 17.84 | $25.07 | 54500 |
| 2024-01-02 | 17.99 | $25.15 | 40000 |
| 2023-12-29 | 18.14 | $24.97 | 58124 |
| 2023-12-28 | 18.31 | $25.07 | 32400 |
| 2023-12-27 | 18.68 | $25.07 | 57323 |
| 2023-12-26 | 19.07 | $25.01 | 50000 |
| 2023-12-22 | 19.48 | $25.07 | 31629 |
| 2023-12-21 | 19.92 | $25.05 | 32800 |
| 2023-12-20 | 20.45 | $25.19 | 34000 |
| 2023-12-19 | 21.01 | $25.16 | 50500 |
| 2023-12-18 | 21.71 | $25.55 | 168505 |
| 2023-12-15 | 22.71 | $25.49 | 18300 |
| 2023-12-14 | 23.75 | $25.72 | 31111 |
| 2023-12-13 | 24.59 | $25.50 | 28227 |
| 2023-12-12 | 25.63 | $25.85 | 10600 |
| 2023-12-11 | 25.90 | $25.84 | 19300 |
| 2023-12-08 | 25.50 | $25.95 | 16000 |
| 2023-12-07 | 25.08 | $25.88 | 35300 |
| 2023-12-06 | 24.19 | $25.93 | 17606 |
| 2023-12-05 | 23.25 | $25.97 | 41600 |
| 2023-12-04 | 22.27 | $26.00 | 92700 |
| 2023-12-01 | 21.26 | $26.00 | 38300 |
| 2023-11-30 | 19.83 | $26.05 | 71300 |
| 2023-11-29 | 18.45 | $25.72 | 20900 |
| 2023-11-28 | 17.56 | $25.71 | 13400 |
| 2023-11-27 | 16.63 | $25.52 | 25200 |
| 2023-11-24 | 15.68 | $25.40 | 4533 |
| 2023-11-22 | 14.92 | $25.33 | 15700 |
| 2023-11-21 | 14.69 | $25.39 | 11300 |
| 2023-11-20 | 14.44 | $25.23 | 16531 |
| 2023-11-17 | 14.38 | $25.15 | 12205 |
| 2023-11-16 | 14.54 | $25.12 | 11800 |
| 2023-11-15 | 14.38 | $25.27 | 20100 |
| 2023-11-14 | 13.73 | $25.50 | 16144 |
| 2023-11-13 | 13.03 | $25.25 | 15414 |
| 2023-11-10 | 12.81 | $25.09 | 6000 |
| 2023-11-09 | 13.01 | $25.15 | 6800 |
| 2023-11-08 | 13.14 | $25.20 | 13800 |
| 2023-11-07 | 13.28 | $25.17 | 21710 |
| 2023-11-06 | 13.63 | $25.02 | 8700 |
| 2023-11-03 | 13.43 | $25.18 | 15719 |
| 2023-11-02 | 13.56 | $24.94 | 25337 |
| 2023-11-01 | 13.93 | $24.85 | 18619 |
| 2023-10-31 | 14.14 | $24.73 | 55100 |
| 2023-10-30 | 13.95 | $24.65 | 17608 |
| 2023-10-27 | 14.39 | $24.68 | 17400 |
| 2023-10-26 | 14.86 | $24.79 | 11545 |
| 2023-10-25 | 15.39 | $24.70 | 21700 |
| 2023-10-24 | 15.94 | $24.66 | 19305 |
| 2023-10-23 | 16.59 | $24.70 | 15300 |
| 2023-10-20 | 16.80 | $24.85 | 11121 |
| 2023-10-19 | 17.02 | $24.62 | 12002 |
| 2023-10-18 | 17.14 | $24.60 | 24800 |
| 2023-10-17 | 17.26 | $24.75 | 33924 |
| 2023-10-16 | 17.15 | $24.60 | 13341 |
| 2023-10-13 | 16.47 | $24.59 | 29000 |
| 2023-10-12 | 15.75 | $24.85 | 15300 |
| 2023-10-11 | 15.37 | $24.88 | 19625 |
| 2023-10-10 | 15.31 | $24.85 | 11313 |
| 2023-10-09 | 15.25 | $24.85 | 15401 |
| 2023-10-06 | 14.94 | $24.62 | 26549 |
| 2023-10-05 | 14.21 | $24.85 | 22100 |
| 2023-10-04 | 13.93 | $25.05 | 26413 |
| 2023-10-03 | 14.21 | $25.13 | 29310 |
| 2023-10-02 | 14.63 | $25.34 | 16400 |
| 2023-09-29 | 14.76 | $25.50 | 50300 |
| 2023-09-28 | 14.87 | $25.53 | 12100 |
| 2023-09-27 | 15.42 | $25.25 | 13100 |
| 2023-09-26 | 15.63 | $25.31 | 11100 |
| 2023-09-25 | 15.75 | $25.11 | 14600 |
| 2023-09-22 | 15.50 | $25.14 | 13600 |
| 2023-09-21 | 15.51 | $25.02 | 21600 |
| 2023-09-20 | 15.52 | $25.43 | 11424 |
| 2023-09-19 | 15.98 | $25.52 | 11128 |
| 2023-09-18 | 15.99 | $25.46 | 16100 |
| 2023-09-15 | 16.11 | $25.55 | 15001 |
| 2023-09-14 | 16.25 | $25.70 | 14700 |
| 2023-09-13 | 15.52 | $25.75 | 4900 |
| 2023-09-12 | 14.56 | $25.87 | 12300 |
| 2023-09-11 | 13.55 | $25.49 | 11800 |
| 2023-09-08 | 13.64 | $25.52 | 10500 |
| 2023-09-07 | 13.73 | $25.41 | 18700 |
| 2023-09-06 | 13.87 | $25.44 | 5707 |
| 2023-09-05 | 13.38 | $25.60 | 8448 |
| 2023-09-01 | 12.87 | $25.64 | 6324 |
| 2023-08-31 | 12.33 | $25.78 | 123200 |
| 2023-08-30 | 11.76 | $25.35 | 13400 |
| 2023-08-29 | 11.53 | $25.30 | 9400 |
| 2023-08-28 | 11.29 | $25.30 | 11945 |
| 2023-08-25 | 10.97 | $25.36 | 10400 |
| 2023-08-24 | 10.63 | $25.34 | 6400 |
| 2023-08-23 | 10.57 | $25.35 | 6432 |
| 2023-08-22 | 10.63 | $25.37 | 13400 |
| 2023-08-21 | 10.73 | $25.39 | 10525 |
| 2023-08-18 | 10.85 | $25.36 | 9527 |
| 2023-08-17 | 10.79 | $25.39 | 7519 |
| 2023-08-16 | 10.83 | $25.34 | 13500 |
| 2023-08-15 | 11.20 | $25.40 | 14303 |
| 2023-08-14 | 11.48 | $25.37 | 6210 |
| 2023-08-11 | 11.67 | $25.37 | 8200 |
| 2023-08-10 | 11.87 | $25.39 | 7630 |
| 2023-08-09 | 12.35 | $25.40 | 11846 |
| 2023-08-08 | 12.85 | $25.41 | 11431 |
| 2023-08-07 | 13.50 | $25.29 | 6900 |
| 2023-08-04 | 14.20 | $25.26 | 10330 |
| 2023-08-03 | 14.67 | $25.22 | 4200 |
| 2023-08-02 | 15.12 | $25.17 | 9011 |
| 2023-08-01 | 15.26 | $25.29 | 7700 |
| 2023-07-31 | 15.76 | $25.35 | 28900 |
| 2023-07-28 | 16.57 | $25.35 | 32000 |
| 2023-07-27 | 17.42 | $25.34 | 10417 |
| 2023-07-26 | 17.89 | $25.55 | 9422 |
| 2023-07-25 | 17.68 | $25.43 | 14310 |
| 2023-07-24 | 17.88 | $25.38 | 14600 |
| 2023-07-21 | 18.18 | $25.30 | 14200 |
| 2023-07-20 | 18.49 | $25.30 | 9230 |
| 2023-07-19 | 19.04 | $25.26 | 12200 |
| 2023-07-18 | 19.09 | $25.35 | 11000 |
| 2023-07-17 | 19.15 | $25.35 | 12300 |
| 2023-07-14 | 19.21 | $25.34 | 22900 |
| 2023-07-13 | 19.27 | $25.35 | 17621 |
| 2023-07-12 | 19.34 | $25.40 | 9646 |
| 2023-07-11 | 18.94 | $25.44 | 13502 |
| 2023-07-10 | 18.51 | $25.37 | 35000 |
| 2023-07-07 | 18.21 | $25.29 | 8400 |
| 2023-07-06 | 17.85 | $25.21 | 14000 |
| 2023-07-05 | 17.48 | $25.29 | 18300 |
| 2023-07-03 | 16.65 | $25.35 | 8300 |
| 2023-06-30 | 15.92 | $25.33 | 80800 |
| 2023-06-29 | 15.16 | $25.24 | 6736 |
| 2023-06-28 | 14.87 | $25.07 | 24400 |
| 2023-06-27 | 14.56 | $24.95 | 11200 |
| 2023-06-26 | 14.79 | $24.96 | 23838 |
| 2023-06-23 | 15.00 | $25.01 | 16700 |
| 2023-06-22 | 15.60 | $25.00 | 15725 |
| 2023-06-21 | 16.22 | $25.05 | 21300 |
| 2023-06-20 | 16.88 | $25.00 | 33200 |
| 2023-06-16 | 17.39 | $25.16 | 154900 |
| 2023-06-15 | 17.43 | $25.18 | 38728 |
| 2023-06-14 | 17.46 | $25.21 | 31700 |
| 2023-06-13 | 17.99 | $25.27 | 34400 |
| 2023-06-12 | 17.51 | $25.28 | 17000 |
| 2023-06-09 | 17.33 | $25.27 | 6323 |
| 2023-06-08 | 17.24 | $25.20 | 4443 |
| 2023-06-07 | 17.15 | $25.19 | 20000 |
| 2023-06-06 | 16.95 | $25.24 | 11926 |
| 2023-06-05 | 16.73 | $25.09 | 14225 |
| 2023-06-02 | 16.71 | $25.12 | 22911 |
| 2023-06-01 | 16.16 | $25.11 | 11607 |
| 2023-05-31 | 15.54 | $25.10 | 118740 |
| 2023-05-30 | 14.89 | $25.10 | 17600 |
| 2023-05-26 | 14.60 | $25.12 | 8300 |
| 2023-05-25 | 14.50 | $25.01 | 8200 |
| 2023-05-24 | 14.45 | $25.05 | 12808 |
| 2023-05-23 | 14.38 | $25.05 | 14000 |
| 2023-05-22 | 14.36 | $24.93 | 36200 |
| 2023-05-19 | 14.36 | $25.02 | 11430 |
| 2023-05-18 | 13.79 | $25.02 | 22600 |
| 2023-05-17 | 13.18 | $24.89 | 18636 |
| 2023-05-16 | 13.73 | $24.66 | 25422 |
| 2023-05-15 | 14.31 | $24.75 | 21000 |
| 2023-05-12 | 14.78 | $24.65 | 23500 |
| 2023-05-11 | 15.45 | $24.70 | 34332 |
| 2023-05-10 | 16.08 | $24.78 | 33100 |
| 2023-05-09 | 16.68 | $24.92 | 36700 |
| 2023-05-08 | 17.37 | $24.75 | 32430 |
| 2023-05-05 | 17.88 | $24.65 | 18500 |
| 2023-05-04 | 18.33 | $24.53 | 28600 |
| 2023-05-03 | 18.81 | $24.48 | 47424 |
| 2023-05-02 | 18.23 | $24.61 | 59847 |
| 2023-05-01 | 17.20 | $24.72 | 57029 |
| 2023-04-28 | 16.33 | $24.80 | 274600 |
| 2023-04-27 | 15.60 | $25.20 | 19800 |
| 2023-04-26 | 15.57 | $25.20 | 20527 |
| 2023-04-25 | 15.53 | $25.11 | 15904 |
| 2023-04-24 | 15.70 | $25.30 | 15700 |
| 2023-04-21 | 16.08 | $25.25 | 19717 |
| 2023-04-20 | 16.51 | $25.17 | 21620 |
| 2023-04-19 | 16.92 | $25.29 | 17843 |
| 2023-04-18 | 17.60 | $25.32 | 8413 |
| 2023-04-17 | 18.39 | $25.32 | 8500 |
| 2023-04-14 | 19.23 | $25.23 | 12500 |
| 2023-04-13 | 20.06 | $25.15 | 16400 |
| 2023-04-12 | 20.93 | $25.25 | 11420 |
| 2023-04-11 | 21.98 | $25.24 | 23335 |
| 2023-04-10 | 22.70 | $25.20 | 13400 |
| 2023-04-06 | 23.22 | $25.03 | 10430 |
| 2023-04-05 | 23.78 | $25.06 | 12028 |
| 2023-04-04 | 24.36 | $25.17 | 11900 |
| 2023-04-03 | 25.07 | $25.31 | 14224 |
| 2023-03-31 | 25.81 | $25.07 | 104300 |
| 2023-03-30 | 26.59 | $24.51 | 43303 |
| 2023-03-29 | 25.77 | $24.53 | 45926 |
| 2023-03-28 | 24.93 | $24.94 | 7230 |
| 2023-03-27 | 24.59 | $24.93 | 13400 |
| 2023-03-24 | 24.23 | $24.90 | 17000 |
| 2023-03-23 | 23.36 | $24.36 | 30500 |
| 2023-03-22 | 22.43 | $24.75 | 5606 |
| 2023-03-21 | 21.91 | $24.62 | 17225 |
| 2023-03-20 | 20.73 | $24.42 | 27300 |
| 2023-03-17 | 19.60 | $24.65 | 27130 |
| 2023-03-16 | 18.81 | $24.59 | 43237 |
| 2023-03-15 | 17.97 | $25.10 | 45000 |
| 2023-03-14 | 17.89 | $25.46 | 22000 |
| 2023-03-13 | 18.31 | $25.10 | 28636 |
| 2023-03-10 | 18.75 | $25.49 | 17334 |
| 2023-03-09 | 19.34 | $25.41 | 18300 |
| 2023-03-08 | 19.99 | $25.60 | 10507 |
| 2023-03-07 | 19.84 | $25.53 | 20500 |
| 2023-03-06 | 19.68 | $25.52 | 26500 |
| 2023-03-03 | 19.09 | $25.63 | 11501 |
| 2023-03-02 | 18.48 | $25.53 | 7100 |
| 2023-03-01 | 18.08 | $25.41 | 17400 |
| 2023-02-28 | 17.50 | $25.70 | 79200 |
| 2023-02-27 | 16.89 | $25.50 | 28200 |
| 2023-02-24 | 16.76 | $25.40 | 11123 |
| 2023-02-23 | 16.95 | $25.45 | 14640 |
| 2023-02-22 | 17.14 | $25.48 | 11729 |
| 2023-02-21 | 17.98 | $25.30 | 15600 |
| 2023-02-17 | 18.86 | $25.50 | 9541 |
| 2023-02-16 | 19.12 | $25.56 | 9520 |
| 2023-02-15 | 18.89 | $25.74 | 6900 |
| 2023-02-14 | 18.43 | $25.72 | 9601 |
| 2023-02-13 | 17.95 | $25.69 | 15009 |
| 2023-02-10 | 17.68 | $25.41 | 12600 |
| 2023-02-09 | 17.79 | $25.36 | 10100 |
| 2023-02-08 | 17.90 | $25.36 | 13200 |
| 2023-02-07 | 17.79 | $25.59 | 18700 |
| 2023-02-06 | 17.44 | $25.56 | 10424 |
| 2023-02-03 | 16.74 | $25.67 | 8040 |
| 2023-02-02 | 15.71 | $25.72 | 18000 |
| 2023-02-01 | 14.63 | $25.53 | 10700 |
| 2023-01-31 | 13.65 | $25.56 | 29100 |
| 2023-01-30 | 12.71 | $25.65 | 50500 |
| 2023-01-27 | 11.72 | $25.28 | 23508 |
| 2023-01-26 | 11.19 | $25.30 | 16400 |
| 2023-01-25 | 10.65 | $25.43 | 25242 |
| 2023-01-24 | 10.05 | $25.46 | 34200 |
| 2023-01-23 | 9.42 | $25.52 | 61806 |
| 2023-01-20 | 8.75 | $25.08 | 97701 |
| 2023-01-19 | 9.05 | $24.91 | 59800 |
| 2023-01-18 | 9.50 | $24.97 | 37800 |
| 2023-01-17 | 9.98 | $24.95 | 81845 |
| 2023-01-13 | 10.39 | $24.92 | 48730 |
| 2023-01-12 | 10.83 | $24.96 | 51300 |
| 2023-01-11 | 11.36 | $24.96 | 36400 |
| 2023-01-10 | 11.93 | $25.00 | 26400 |
| 2023-01-09 | 12.05 | $25.09 | 28300 |
| 2023-01-06 | 12.18 | $25.07 | 20900 |
| 2023-01-05 | 12.01 | $25.23 | 12500 |
| 2023-01-04 | 12.13 | $24.86 | 18718 |
| 2023-01-03 | 12.25 | $24.71 | 23621 |
| 2022-12-30 | 12.11 | $24.33 | 55200 |
| 2022-12-29 | 11.77 | $24.51 | 25507 |
| 2022-12-28 | 11.52 | $24.57 | 42200 |
| 2022-12-27 | 11.17 | $24.57 | 21842 |
| 2022-12-23 | 11.07 | $24.65 | 29144 |
| 2022-12-22 | 11.09 | $24.76 | 29135 |
| 2022-12-21 | 11.43 | $25.05 | 30631 |
| 2022-12-20 | 11.78 | $24.60 | 37700 |
| 2022-12-19 | 11.55 | $24.77 | 32400 |
| 2022-12-16 | 11.46 | $24.65 | 24200 |
| 2022-12-15 | 11.35 | $24.85 | 29100 |
| 2022-12-14 | 11.69 | $25.35 | 37000 |
| 2022-12-13 | 11.37 | $25.30 | 27900 |
| 2022-12-12 | 11.38 | $25.10 | 61838 |
| 2022-12-09 | 11.82 | $25.02 | 18249 |
| 2022-12-08 | 12.37 | $25.00 | 26700 |
| 2022-12-07 | 12.95 | $25.07 | 23000 |
| 2022-12-06 | 13.56 | $24.99 | 24100 |
| 2022-12-05 | 14.10 | $25.01 | 25245 |
| 2022-12-02 | 14.62 | $25.06 | 39300 |
| 2022-12-01 | 15.29 | $25.13 | 24500 |
| 2022-11-30 | 15.99 | $25.05 | 46900 |
| 2022-11-29 | 16.66 | $24.96 | 227800 |
| 2022-11-28 | 17.41 | $25.13 | 48318 |
| 2022-11-25 | 17.97 | $25.38 | 15100 |
| 2022-11-23 | 18.47 | $25.08 | 25301 |
| 2022-11-22 | 19.29 | $25.12 | 25200 |
| 2022-11-21 | 20.02 | $24.98 | 27633 |
| 2022-11-18 | 20.80 | $25.10 | 21003 |
| 2022-11-17 | 21.72 | $25.15 | 30200 |
| 2022-11-16 | 22.51 | $24.95 | 17015 |
| 2022-11-15 | 23.34 | $25.08 | 30014 |
| 2022-11-14 | 24.34 | $25.01 | 24200 |
| 2022-11-11 | 25.40 | $25.30 | 15014 |
| 2022-11-10 | 26.65 | $25.63 | 25700 |
| 2022-11-09 | 27.67 | $24.98 | 47500 |
| 2022-11-08 | 27.97 | $25.13 | 34141 |
| 2022-11-07 | 28.28 | $24.92 | 48246 |
| 2022-11-04 | 27.80 | $24.93 | 47600 |
| 2022-11-03 | 27.30 | $24.75 | 254408 |
| 2022-11-02 | 26.91 | $25.02 | 22300 |
| 2022-11-01 | 26.65 | $24.95 | 33628 |
| 2022-10-31 | 26.40 | $25.05 | 37800 |
| 2022-10-28 | 26.14 | $24.84 | 12139 |
| 2022-10-27 | 26.08 | $24.76 | 27700 |
| 2022-10-26 | 26.01 | $24.94 | 29800 |
| 2022-10-25 | 25.93 | $24.89 | 35000 |
| 2022-10-24 | 25.40 | $24.70 | 33319 |
| 2022-10-21 | 24.70 | $24.31 | 73706 |
| 2022-10-20 | 23.77 | $24.56 | 17900 |
| 2022-10-19 | 23.64 | $24.85 | 35200 |
| 2022-10-18 | 23.86 | $24.99 | 22307 |
| 2022-10-17 | 24.16 | $24.91 | 38443 |
| 2022-10-14 | 24.06 | $24.83 | 33500 |
| 2022-10-13 | 23.95 | $25.10 | 34004 |
| 2022-10-12 | 23.83 | $24.77 | 12800 |
| 2022-10-11 | 23.10 | $24.60 | 27932 |
| 2022-10-10 | 22.33 | $24.85 | 43720 |
| 2022-10-07 | 21.73 | $25.05 | 20400 |
| 2022-10-06 | 21.43 | $24.96 | 37000 |
| 2022-10-05 | 20.50 | $25.02 | 31200 |
| 2022-10-04 | 20.13 | $25.20 | 34100 |
| 2022-10-03 | 19.91 | $25.03 | 64447 |
| 2022-09-30 | 19.69 | $24.86 | 203115 |
| 2022-09-29 | 18.98 | $24.73 | 35300 |
| 2022-09-28 | 17.85 | $24.79 | 31905 |
| 2022-09-27 | 16.91 | $25.03 | 129945 |
| 2022-09-26 | 15.93 | $24.88 | 27600 |
| 2022-09-23 | 15.05 | $25.00 | 33418 |
| 2022-09-22 | 14.21 | $25.13 | 37000 |
| 2022-09-21 | 13.51 | $25.40 | 15124 |
| 2022-09-20 | 13.25 | $25.43 | 11100 |
| 2022-09-19 | 12.54 | $25.37 | 27100 |
| 2022-09-16 | 11.67 | $25.30 | 22429 |
| 2022-09-15 | 10.74 | $25.81 | 48400 |
| 2022-09-14 | 11.06 | $25.97 | 26300 |
| 2022-09-13 | 11.48 | $26.32 | 9500 |
| 2022-09-12 | 11.52 | $26.35 | 11900 |
| 2022-09-09 | 11.61 | $26.06 | 19500 |
| 2022-09-08 | 12.06 | $26.02 | 10429 |
| 2022-09-07 | 12.61 | $25.90 | 13800 |
| 2022-09-06 | 12.94 | $25.98 | 247035 |
| 2022-09-02 | 13.41 | $25.82 | 8700 |
| 2022-09-01 | 13.89 | $25.75 | 13600 |
| 2022-08-31 | 14.30 | $25.87 | 35015 |
| 2022-08-30 | 14.72 | $25.57 | 7635 |
| 2022-08-29 | 15.28 | $25.74 | 17021 |
| 2022-08-26 | 15.97 | $25.80 | 9242 |
| 2022-08-25 | 16.71 | $25.75 | 8924 |
| 2022-08-24 | 17.55 | $25.50 | 12600 |
| 2022-08-23 | 18.41 | $25.52 | 16100 |
| 2022-08-22 | 18.79 | $25.44 | 14800 |
| 2022-08-19 | 19.19 | $25.45 | 11938 |
| 2022-08-18 | 19.41 | $25.59 | 15640 |
| 2022-08-17 | 20.38 | $25.84 | 32500 |
| 2022-08-16 | 21.12 | $26.29 | 19633 |
| 2022-08-15 | 20.82 | $26.30 | 30928 |
| 2022-08-12 | 20.44 | $26.19 | 22500 |
| 2022-08-11 | 20.21 | $26.20 | 6600 |
| 2022-08-10 | 20.26 | $26.15 | 35049 |
| 2022-08-09 | 20.32 | $26.07 | 9600 |
| 2022-08-08 | 20.37 | $26.30 | 22536 |
| 2022-08-05 | 19.99 | $26.40 | 9700 |
| 2022-08-04 | 19.59 | $26.30 | 25344 |
| 2022-08-03 | 19.28 | $26.28 | 23743 |
| 2022-08-02 | 18.84 | $26.40 | 26220 |
| 2022-08-01 | 18.38 | $26.30 | 18800 |
| 2022-07-29 | 17.42 | $26.48 | 83930 |
| 2022-07-28 | 16.40 | $26.10 | 17800 |
| 2022-07-27 | 15.88 | $25.80 | 10300 |
| 2022-07-26 | 15.64 | $25.90 | 27820 |
| 2022-07-25 | 14.91 | $26.17 | 12500 |
| 2022-07-22 | 14.07 | $26.08 | 24535 |
| 2022-07-21 | 13.18 | $26.00 | 14000 |
| 2022-07-20 | 12.52 | $26.00 | 25700 |
| 2022-07-19 | 11.79 | $25.97 | 29500 |
| 2022-07-18 | 11.01 | $25.83 | 20300 |
| 2022-07-15 | 11.44 | $25.90 | 27400 |
| 2022-07-14 | 11.90 | $25.82 | 18527 |
| 2022-07-13 | 12.38 | $25.64 | 20900 |
| 2022-07-12 | 12.94 | $25.80 | 14820 |
| 2022-07-11 | 12.99 | $25.85 | 8431 |
| 2022-07-08 | 12.93 | $25.85 | 10240 |
| 2022-07-07 | 12.95 | $25.85 | 46512 |
| 2022-07-06 | 12.97 | $25.85 | 21103 |
| 2022-07-05 | 13.17 | $25.84 | 35229 |
| 2022-07-01 | 13.24 | $25.85 | 23119 |
| 2022-06-30 | 13.32 | $25.85 | 105700 |
| 2022-06-29 | 13.40 | $25.83 | 29400 |
| 2022-06-28 | 13.64 | $25.85 | 74000 |
| 2022-06-27 | 13.69 | $25.85 | 52200 |
| 2022-06-24 | 13.59 | $25.95 | 27900 |
| 2022-06-23 | 13.39 | $25.91 | 27100 |
| 2022-06-22 | 13.61 | $25.88 | 19426 |
| 2022-06-21 | 13.82 | $25.88 | 84820 |
| 2022-06-17 | 14.04 | $25.72 | 51441 |
| 2022-06-16 | 14.57 | $25.81 | 54800 |
| 2022-06-15 | 15.13 | $26.55 | 83808 |
| 2022-06-14 | 15.46 | $25.79 | 43500 |
| 2022-06-13 | 15.59 | $25.61 | 34032 |
| 2022-06-10 | 15.56 | $25.77 | 57809 |
| 2022-06-09 | 15.42 | $25.99 | 34906 |
| 2022-06-08 | 15.61 | $25.90 | 8921 |
| 2022-06-07 | 16.19 | $26.06 | 10446 |
| 2022-06-06 | 16.67 | $25.97 | 16547 |
| 2022-06-03 | 16.93 | $25.78 | 14329 |
| 2022-06-02 | 17.19 | $25.80 | 30800 |
| 2022-06-01 | 17.47 | $26.16 | 11900 |
| 2022-05-31 | 18.38 | $26.25 | 85500 |
| 2022-05-27 | 19.34 | $26.62 | 22000 |
| 2022-05-26 | 19.97 | $26.44 | 31636 |
| 2022-05-25 | 21.02 | $25.93 | 16443 |
| 2022-05-24 | 21.36 | $25.64 | 14000 |
| 2022-05-23 | 21.31 | $25.59 | 20900 |
| 2022-05-20 | 21.33 | $25.68 | 10420 |
| 2022-05-19 | 21.34 | $25.67 | 24200 |
| 2022-05-18 | 21.03 | $25.48 | 54100 |
| 2022-05-17 | 20.70 | $25.21 | 23222 |
| 2022-05-16 | 20.06 | $25.01 | 81324 |
| 2022-05-13 | 18.74 | $24.39 | 81346 |
| 2022-05-12 | 17.34 | $25.20 | 63349 |
| 2022-05-11 | 16.55 | $25.40 | 18129 |
| 2022-05-10 | 16.17 | $25.25 | 30636 |
| 2022-05-09 | 15.88 | $25.40 | 22908 |
| 2022-05-06 | 15.78 | $25.85 | 34940 |
| 2022-05-05 | 16.06 | $25.98 | 17600 |
| 2022-05-04 | 16.87 | $25.86 | 11100 |
| 2022-05-03 | 17.61 | $25.84 | 28100 |
| 2022-05-02 | 18.04 | $26.25 | 10600 |
| 2022-04-29 | 18.77 | $26.45 | 60100 |
| 2022-04-28 | 19.68 | $26.62 | 27100 |
| 2022-04-27 | 20.64 | $25.50 | 16700 |
| 2022-04-26 | 20.10 | $25.86 | 59037 |
| 2022-04-25 | 19.69 | $25.76 | 31336 |
| 2022-04-22 | 19.33 | $25.77 | 8838 |
| 2022-04-21 | 19.09 | $25.70 | 21600 |
| 2022-04-20 | 18.84 | $25.93 | 10222 |
| 2022-04-19 | 18.87 | $26.08 | 18100 |
| 2022-04-18 | 18.71 | $25.90 | 8937 |
| 2022-04-14 | 18.39 | $25.99 | 22400 |
| 2022-04-13 | 18.12 | $26.00 | 41100 |
| 2022-04-12 | 17.95 | $26.00 | 14200 |
| 2022-04-11 | 17.77 | $26.13 | 19030 |
| 2022-04-08 | 17.29 | $26.16 | 15609 |
| 2022-04-07 | 16.93 | $26.50 | 10800 |
| 2022-04-06 | 16.85 | $26.40 | 38100 |
| 2022-04-05 | 16.61 | $26.49 | 8015 |
| 2022-04-04 | 16.77 | $26.75 | 7817 |
| 2022-04-01 | 16.88 | $26.76 | 4908 |
| 2022-03-31 | 17.35 | $26.50 | 69221 |
| 2022-03-30 | 17.81 | $26.42 | 28300 |
| 2022-03-29 | 17.76 | $26.43 | 15839 |
| 2022-03-28 | 17.77 | $26.32 | 35917 |
| 2022-03-25 | 17.69 | $26.23 | 31637 |
| 2022-03-24 | 17.60 | $26.61 | 10000 |
| 2022-03-23 | 18.08 | $26.62 | 8600 |
| 2022-03-22 | 18.63 | $26.82 | 19219 |
| 2022-03-21 | 19.44 | $26.99 | 6240 |
| 2022-03-18 | 20.00 | $26.79 | 22100 |
| 2022-03-17 | 20.14 | $26.62 | 20047 |
| 2022-03-16 | 20.09 | $26.08 | 34000 |
| 2022-03-15 | 19.13 | $26.16 | 14635 |
| 2022-03-14 | 18.57 | $26.25 | 22224 |
| 2022-03-11 | 17.98 | $26.75 | 10000 |
| 2022-03-10 | 18.05 | $26.79 | 9000 |
| 2022-03-09 | 17.92 | $26.71 | 5700 |
| 2022-03-08 | 18.02 | $26.75 | 14909 |
| 2022-03-07 | 17.41 | $26.46 | 15717 |
| 2022-03-04 | 16.83 | $26.97 | 16627 |
| 2022-03-03 | 16.60 | $27.22 | 16248 |
| 2022-03-02 | 16.89 | $27.35 | 18600 |
| 2022-03-01 | 17.71 | $27.06 | 32200 |
| 2022-02-28 | 18.58 | $27.13 | 21035 |
| 2022-02-25 | 19.26 | $27.33 | 10445 |
| 2022-02-24 | 19.99 | $27.09 | 20906 |
| 2022-02-23 | 20.59 | $27.00 | 19600 |
| 2022-02-22 | 21.02 | $26.79 | 27505 |
| 2022-02-18 | 21.22 | $26.85 | 22500 |
| 2022-02-17 | 21.60 | $26.67 | 17546 |
| 2022-02-16 | 21.70 | $26.42 | 27235 |
| 2022-02-15 | 21.17 | $26.33 | 19500 |
| 2022-02-14 | 20.75 | $26.27 | 24400 |
| 2022-02-11 | 20.03 | $26.03 | 19100 |
| 2022-02-10 | 19.26 | $26.39 | 36700 |
| 2022-02-09 | 18.78 | $26.33 | 40343 |
| 2022-02-08 | 18.28 | $26.07 | 39922 |
| 2022-02-07 | 17.43 | $26.24 | 14703 |
| 2022-02-04 | 17.08 | $26.27 | 18739 |
| 2022-02-03 | 16.80 | $26.72 | 14835 |
| 2022-02-02 | 15.93 | $27.09 | 24230 |
| 2022-02-01 | 15.58 | $27.34 | 9213 |
| 2022-01-31 | 15.21 | $27.35 | 87000 |
| 2022-01-28 | 14.83 | $26.73 | 22200 |
| 2022-01-27 | 13.13 | $26.60 | 22202 |
| 2022-01-26 | 11.70 | $27.01 | 17045 |
| 2022-01-25 | 11.01 | $27.25 | 11202 |
| 2022-01-24 | 10.85 | $27.53 | 23531 |
| 2022-01-21 | 10.69 | $27.39 | 19600 |
| 2022-01-20 | 10.98 | $27.34 | 12123 |
| 2022-01-19 | 11.34 | $27.35 | 18000 |
| 2022-01-18 | 11.44 | $27.61 | 34524 |
| 2022-01-14 | 11.55 | $27.60 | 6900 |
| 2022-01-13 | 11.90 | $27.65 | 126342 |
| 2022-01-12 | 12.35 | $27.68 | 7620 |
| 2022-01-11 | 12.91 | $27.61 | 30900 |
| 2022-01-10 | 13.53 | $27.60 | 22000 |
| 2022-01-07 | 13.92 | $27.34 | 20801 |
| 2022-01-06 | 14.03 | $27.44 | 14842 |
| 2022-01-05 | 14.15 | $27.21 | 8200 |
| 2022-01-04 | 14.30 | $27.41 | 6121 |
| 2022-01-03 | 15.04 | $27.58 | 13400 |
| 2021-12-31 | 15.73 | $27.48 | 56300 |
| 2021-12-30 | 16.47 | $27.39 | 8220 |
| 2021-12-29 | 16.37 | $27.22 | 10234 |
| 2021-12-28 | 16.21 | $27.29 | 13200 |
| 2021-12-27 | 16.10 | $27.31 | 10300 |
| 2021-12-23 | 16.12 | $27.51 | 20900 |
| 2021-12-22 | 16.13 | $27.50 | 194524 |
| 2021-12-21 | 16.01 | $27.42 | 121300 |
| 2021-12-20 | 15.54 | $27.21 | 45125 |
| 2021-12-17 | 14.33 | $27.07 | 12400 |
| 2021-12-16 | 13.44 | $27.28 | 20630 |
| 2021-12-15 | 12.51 | $27.36 | 15010 |
| 2021-12-14 | 12.24 | $27.43 | 22237 |
| 2021-12-13 | 12.23 | $27.68 | 24328 |
| 2021-12-10 | 12.61 | $27.61 | 22128 |
| 2021-12-09 | 13.01 | $27.53 | 24300 |
| 2021-12-08 | 13.20 | $27.70 | 28000 |
| 2021-12-07 | 13.80 | $27.85 | 32900 |
| 2021-12-06 | 14.45 | $27.66 | 29641 |
| 2021-12-03 | 14.93 | $28.00 | 6200 |
| 2021-12-02 | 15.44 | $28.08 | 11900 |
| 2021-12-01 | 15.98 | $27.90 | 13600 |
| 2021-11-30 | 16.73 | $27.66 | 31249 |
| 2021-11-29 | 17.53 | $28.20 | 10017 |
| 2021-11-26 | 17.36 | $27.99 | 6347 |
| 2021-11-24 | 17.38 | $28.06 | 13945 |
| 2021-11-23 | 17.41 | $28.05 | 10519 |
| 2021-11-22 | 17.75 | $27.78 | 15600 |
| 2021-11-19 | 18.45 | $27.74 | 12200 |
| 2021-11-18 | 19.16 | $27.65 | 13600 |
| 2021-11-17 | 19.91 | $27.88 | 17700 |
| 2021-11-16 | 20.74 | $27.80 | 13530 |
| 2021-11-15 | 21.62 | $27.77 | 5900 |
| 2021-11-12 | 22.64 | $27.76 | 11000 |
| 2021-11-11 | 23.67 | $27.74 | 19400 |
| 2021-11-10 | 24.87 | $27.82 | 13900 |
| 2021-11-09 | 25.86 | $28.01 | 9644 |
| 2021-11-08 | 26.36 | $28.05 | 8600 |
| 2021-11-05 | 27.16 | $28.03 | 15927 |
| 2021-11-04 | 27.54 | $28.00 | 22600 |
| 2021-11-03 | 27.94 | $28.00 | 13900 |
| 2021-11-02 | 28.59 | $27.86 | 16921 |
| 2021-11-01 | 29.39 | $27.91 | 16432 |
| 2021-10-29 | 29.97 | $27.86 | 20300 |
| 2021-10-28 | 30.62 | $27.94 | 160600 |
| 2021-10-27 | 30.99 | $28.00 | 33400 |
| 2021-10-26 | 31.35 | $28.00 | 11548 |
| 2021-10-25 | 31.98 | $27.95 | 6400 |
| 2021-10-22 | 32.75 | $27.83 | 5800 |
| 2021-10-21 | 33.27 | $27.98 | 8300 |
| 2021-10-20 | 33.74 | $27.93 | 20700 |
| 2021-10-19 | 34.23 | $27.99 | 14024 |
| 2021-10-18 | 34.92 | $27.81 | 17200 |
| 2021-10-15 | 35.80 | $27.83 | 7600 |
| 2021-10-14 | 36.76 | $27.80 | 14800 |
| 2021-10-13 | 37.62 | $27.65 | 34047 |
| 2021-10-12 | 38.52 | $27.58 | 19700 |
| 2021-10-11 | 39.88 | $27.56 | 6200 |
| 2021-10-08 | 41.38 | $27.38 | 8943 |
| 2021-10-07 | 43.09 | $27.37 | 7848 |
| 2021-10-06 | 44.89 | $27.43 | 11748 |
| 2021-10-05 | 46.97 | $27.42 | 14304 |
| 2021-10-04 | 48.90 | $27.44 | 18600 |
| 2021-10-01 | 50.86 | $27.94 | 13200 |
| 2021-09-30 | 52.03 | $28.07 | 40500 |
| 2021-09-29 | 53.11 | $28.02 | 11400 |
| 2021-09-28 | 54.46 | $27.69 | 11920 |
| 2021-09-27 | 56.12 | $27.83 | 12333 |
| 2021-09-24 | 57.36 | $27.85 | 7307 |
| 2021-09-23 | 58.66 | $27.95 | 16914 |
| 2021-09-22 | 60.04 | $27.92 | 22400 |
| 2021-09-21 | 61.32 | $27.66 | 12400 |
| 2021-09-20 | 62.92 | $27.67 | 19500 |
| 2021-09-17 | 64.57 | $27.88 | 15400 |
| 2021-09-16 | 65.94 | $28.15 | 36137 |
| 2021-09-15 | 66.97 | $28.55 | 11400 |
| 2021-09-14 | 67.16 | $28.51 | 6700 |
| 2021-09-13 | 67.36 | $28.58 | 3900 |
| 2021-09-10 | 67.60 | $28.55 | 21208 |
| 2021-09-09 | 67.85 | $28.48 | 11400 |
| 2021-09-08 | 68.12 | $28.59 | 6438 |
| 2021-09-07 | 68.25 | $28.55 | 9300 |
| 2021-09-03 | 68.38 | $28.63 | 8012 |
| 2021-09-02 | 68.42 | $28.55 | 20241 |
| 2021-09-01 | 68.45 | $28.55 | 29200 |
| 2021-08-31 | 68.50 | $28.52 | 24442 |
| 2021-08-30 | 68.55 | $28.53 | 19520 |
| 2021-08-27 | 68.52 | $28.49 | 24000 |
| 2021-08-26 | 68.50 | $28.29 | 5824 |
| 2021-08-25 | 68.26 | $28.47 | 12800 |
| 2021-08-24 | 67.84 | $28.49 | 10100 |
| 2021-08-23 | 67.40 | $28.45 | 17444 |
| 2021-08-20 | 66.93 | $28.61 | 35500 |
| 2021-08-19 | 66.44 | $28.33 | 10700 |
| 2021-08-18 | 65.96 | $28.23 | 10405 |
| 2021-08-17 | 65.44 | $28.22 | 8600 |
| 2021-08-16 | 64.73 | $28.45 | 24000 |
| 2021-08-13 | 63.98 | $28.38 | 35800 |
| 2021-08-12 | 63.20 | $28.30 | 12700 |
| 2021-08-11 | 62.38 | $28.35 | 8317 |
| 2021-08-10 | 61.48 | $28.46 | 12225 |
| 2021-08-09 | 60.53 | $28.67 | 6432 |
| 2021-08-06 | 59.10 | $28.69 | 49027 |
| 2021-08-05 | 57.59 | $28.70 | 15100 |
| 2021-08-04 | 56.00 | $28.55 | 7538 |
| 2021-08-03 | 54.35 | $28.25 | 18918 |
| 2021-08-02 | 52.61 | $28.55 | 16143 |
| 2021-07-30 | 50.78 | $28.35 | 22400 |
| 2021-07-29 | 48.86 | $28.43 | 7709 |
| 2021-07-28 | 46.78 | $28.23 | 9300 |
| 2021-07-27 | 44.59 | $28.22 | 9432 |
| 2021-07-26 | 42.29 | $28.22 | 11125 |
| 2021-07-23 | 39.78 | $28.26 | 16900 |
| 2021-07-22 | 37.13 | $28.25 | 7200 |
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