Is CHS Inc. (CHSCO) a Buy, Sell, or Hold?
Enter your email address below for free access to our CHS Inc. (CHSCO) research center and poll results.
NASDAQ : CHSCO
CHS Inc.
$25.88 USD
$0.02 (0.08%)
- Volume
- 15.5K
- Average Volume
- 24.22K
- Market Capitalization
- $312.08M
- P/E Ratio
- 0.00
- Dividend Yield
- 7.37%
- Price Target
- Year High
- $27.16
- Year Low
- $25.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.34
- Current Ratio
- $1.47
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.80
2026-07-17
Close Price
$25.88
Vol: 15501
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.54
Average
26.74
Maximum
28.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.80 | $25.88 | 15501 |
| 2026-07-16 | 25.81 | $25.86 | 9400 |
| 2026-07-15 | 25.81 | $25.79 | 12923 |
| 2026-07-14 | 25.83 | $25.84 | 6900 |
| 2026-07-13 | 25.85 | $25.88 | 11102 |
| 2026-07-10 | 25.87 | $25.91 | 8100 |
| 2026-07-09 | 25.90 | $25.87 | 13121 |
| 2026-07-08 | 25.92 | $25.83 | 8600 |
| 2026-07-07 | 25.94 | $25.82 | 13461 |
| 2026-07-06 | 25.95 | $25.85 | 45000 |
| 2026-07-02 | 25.97 | $25.83 | 15442 |
| 2026-07-01 | 25.99 | $25.79 | 35600 |
| 2026-06-30 | 26.01 | $25.70 | 376442 |
| 2026-06-29 | 26.04 | $25.70 | 54200 |
| 2026-06-26 | 26.06 | $25.64 | 21900 |
| 2026-06-25 | 26.09 | $25.62 | 27636 |
| 2026-06-24 | 26.13 | $25.61 | 38800 |
| 2026-06-23 | 26.17 | $25.80 | 48949 |
| 2026-06-22 | 26.19 | $25.75 | 22535 |
| 2026-06-18 | 26.22 | $26.11 | 39209 |
| 2026-06-17 | 26.23 | $26.00 | 10621 |
| 2026-06-16 | 26.24 | $25.93 | 16421 |
| 2026-06-15 | 26.26 | $26.08 | 14900 |
| 2026-06-12 | 26.27 | $26.35 | 7937 |
| 2026-06-11 | 26.27 | $26.29 | 12400 |
| 2026-06-10 | 26.27 | $26.35 | 18400 |
| 2026-06-09 | 26.27 | $26.30 | 17248 |
| 2026-06-08 | 26.27 | $26.21 | 22534 |
| 2026-06-05 | 26.27 | $26.15 | 23046 |
| 2026-06-04 | 26.27 | $26.15 | 10500 |
| 2026-06-03 | 26.27 | $26.20 | 13700 |
| 2026-06-02 | 26.26 | $26.23 | 16700 |
| 2026-06-01 | 26.26 | $26.24 | 14500 |
| 2026-05-29 | 26.25 | $26.15 | 46919 |
| 2026-05-28 | 26.25 | $26.27 | 7715 |
| 2026-05-27 | 26.25 | $26.37 | 11200 |
| 2026-05-26 | 26.24 | $26.38 | 28903 |
| 2026-05-22 | 26.23 | $26.24 | 21846 |
| 2026-05-21 | 26.24 | $26.32 | 14324 |
| 2026-05-20 | 26.24 | $26.36 | 14000 |
| 2026-05-19 | 26.23 | $26.30 | 7948 |
| 2026-05-18 | 26.22 | $26.28 | 13100 |
| 2026-05-15 | 26.21 | $26.20 | 5100 |
| 2026-05-14 | 26.22 | $26.34 | 5000 |
| 2026-05-13 | 26.21 | $26.35 | 8500 |
| 2026-05-12 | 26.21 | $26.30 | 11210 |
| 2026-05-11 | 26.21 | $26.30 | 17326 |
| 2026-05-08 | 26.21 | $26.23 | 15300 |
| 2026-05-07 | 26.21 | $26.14 | 15800 |
| 2026-05-06 | 26.21 | $26.13 | 18829 |
| 2026-05-05 | 26.21 | $26.12 | 22300 |
| 2026-05-04 | 26.20 | $26.13 | 11616 |
| 2026-05-01 | 26.20 | $26.16 | 13700 |
| 2026-04-30 | 26.20 | $26.13 | 70200 |
| 2026-04-29 | 26.19 | $26.16 | 20903 |
| 2026-04-28 | 26.17 | $26.18 | 12920 |
| 2026-04-27 | 26.16 | $26.21 | 10402 |
| 2026-04-24 | 26.15 | $26.40 | 13047 |
| 2026-04-23 | 26.12 | $26.32 | 12400 |
| 2026-04-22 | 26.11 | $26.17 | 5225 |
| 2026-04-21 | 26.10 | $26.14 | 16232 |
| 2026-04-20 | 26.10 | $26.18 | 7934 |
| 2026-04-17 | 26.10 | $26.24 | 5949 |
| 2026-04-16 | 26.09 | $26.23 | 10600 |
| 2026-04-15 | 26.08 | $26.35 | 23800 |
| 2026-04-14 | 26.07 | $26.36 | 30200 |
| 2026-04-13 | 26.08 | $26.20 | 8428 |
| 2026-04-10 | 26.09 | $26.17 | 11986 |
| 2026-04-09 | 26.11 | $26.20 | 55428 |
| 2026-04-08 | 26.12 | $26.05 | 8547 |
| 2026-04-07 | 26.14 | $26.07 | 17803 |
| 2026-04-06 | 26.15 | $26.11 | 8700 |
| 2026-04-02 | 26.17 | $26.05 | 9932 |
| 2026-04-01 | 26.18 | $26.00 | 36306 |
| 2026-03-31 | 26.19 | $25.73 | 195639 |
| 2026-03-30 | 26.22 | $25.96 | 13613 |
| 2026-03-27 | 26.22 | $25.99 | 13900 |
| 2026-03-26 | 26.23 | $25.91 | 11909 |
| 2026-03-25 | 26.24 | $25.99 | 9800 |
| 2026-03-24 | 26.25 | $26.10 | 10722 |
| 2026-03-23 | 26.26 | $26.10 | 9360 |
| 2026-03-20 | 26.27 | $26.11 | 48122 |
| 2026-03-19 | 26.27 | $26.02 | 13906 |
| 2026-03-18 | 26.29 | $26.16 | 10303 |
| 2026-03-17 | 26.28 | $26.12 | 13800 |
| 2026-03-16 | 26.30 | $26.49 | 30826 |
| 2026-03-13 | 26.30 | $26.52 | 13600 |
| 2026-03-12 | 26.29 | $26.48 | 20500 |
| 2026-03-11 | 26.28 | $26.38 | 6200 |
| 2026-03-10 | 26.28 | $26.49 | 31243 |
| 2026-03-09 | 26.28 | $26.32 | 11300 |
| 2026-03-06 | 26.28 | $26.38 | 8221 |
| 2026-03-05 | 26.28 | $26.31 | 6400 |
| 2026-03-04 | 26.28 | $26.32 | 9112 |
| 2026-03-03 | 26.28 | $26.22 | 27130 |
| 2026-03-02 | 26.28 | $26.07 | 10600 |
| 2026-02-27 | 26.29 | $26.05 | 183534 |
| 2026-02-26 | 26.30 | $26.20 | 18900 |
| 2026-02-25 | 26.30 | $26.25 | 17027 |
| 2026-02-24 | 26.30 | $26.24 | 17900 |
| 2026-02-23 | 26.31 | $26.18 | 17610 |
| 2026-02-20 | 26.34 | $26.24 | 6400 |
| 2026-02-19 | 26.35 | $26.29 | 17304 |
| 2026-02-18 | 26.35 | $26.14 | 53542 |
| 2026-02-17 | 26.35 | $26.44 | 40005 |
| 2026-02-13 | 26.34 | $26.42 | 8500 |
| 2026-02-12 | 26.33 | $26.40 | 10900 |
| 2026-02-11 | 26.31 | $26.35 | 5302 |
| 2026-02-10 | 26.31 | $26.36 | 4408 |
| 2026-02-09 | 26.31 | $26.40 | 6701 |
| 2026-02-06 | 26.30 | $26.34 | 6900 |
| 2026-02-05 | 26.29 | $26.40 | 9724 |
| 2026-02-04 | 26.28 | $26.36 | 21947 |
| 2026-02-03 | 26.27 | $26.29 | 14025 |
| 2026-02-02 | 26.26 | $26.21 | 14100 |
| 2026-01-30 | 26.25 | $26.19 | 78846 |
| 2026-01-29 | 26.24 | $26.24 | 22000 |
| 2026-01-28 | 26.22 | $26.24 | 7725 |
| 2026-01-27 | 26.20 | $26.28 | 19200 |
| 2026-01-26 | 26.17 | $26.49 | 9501 |
| 2026-01-23 | 26.14 | $26.63 | 20444 |
| 2026-01-22 | 26.10 | $26.47 | 27900 |
| 2026-01-21 | 26.07 | $26.29 | 6611 |
| 2026-01-20 | 26.04 | $26.20 | 16523 |
| 2026-01-16 | 26.03 | $26.20 | 3720 |
| 2026-01-15 | 26.01 | $26.18 | 14700 |
| 2026-01-14 | 26.00 | $26.13 | 17500 |
| 2026-01-13 | 26.01 | $26.27 | 7841 |
| 2026-01-12 | 26.02 | $26.35 | 10837 |
| 2026-01-09 | 26.03 | $26.23 | 14800 |
| 2026-01-08 | 26.04 | $26.21 | 14900 |
| 2026-01-07 | 26.05 | $26.20 | 26700 |
| 2026-01-06 | 26.05 | $26.09 | 28500 |
| 2026-01-05 | 26.06 | $26.05 | 16346 |
| 2026-01-02 | 26.08 | $26.04 | 30248 |
| 2025-12-31 | 26.09 | $25.98 | 116800 |
| 2025-12-30 | 26.10 | $25.83 | 26300 |
| 2025-12-29 | 26.13 | $25.80 | 27547 |
| 2025-12-26 | 26.16 | $25.81 | 24700 |
| 2025-12-24 | 26.18 | $25.79 | 14630 |
| 2025-12-23 | 26.21 | $25.78 | 34600 |
| 2025-12-22 | 26.24 | $25.87 | 13900 |
| 2025-12-19 | 26.26 | $25.86 | 33214 |
| 2025-12-18 | 26.29 | $25.89 | 28124 |
| 2025-12-17 | 26.31 | $25.89 | 24300 |
| 2025-12-16 | 26.33 | $25.86 | 69116 |
| 2025-12-15 | 26.34 | $26.49 | 13800 |
| 2025-12-12 | 26.34 | $26.47 | 9500 |
| 2025-12-11 | 26.34 | $26.49 | 34800 |
| 2025-12-10 | 26.34 | $26.38 | 14700 |
| 2025-12-09 | 26.36 | $26.34 | 10600 |
| 2025-12-08 | 26.37 | $26.31 | 8444 |
| 2025-12-05 | 26.39 | $26.32 | 14100 |
| 2025-12-04 | 26.40 | $26.31 | 22700 |
| 2025-12-03 | 26.41 | $26.28 | 13900 |
| 2025-12-02 | 26.41 | $26.31 | 19300 |
| 2025-12-01 | 26.42 | $26.39 | 12829 |
| 2025-11-28 | 26.42 | $26.29 | 48600 |
| 2025-11-26 | 26.43 | $26.37 | 4231 |
| 2025-11-25 | 26.44 | $26.29 | 7200 |
| 2025-11-24 | 26.48 | $26.29 | 12832 |
| 2025-11-21 | 26.51 | $26.44 | 26000 |
| 2025-11-20 | 26.54 | $26.31 | 14548 |
| 2025-11-19 | 26.57 | $26.29 | 11220 |
| 2025-11-18 | 26.59 | $26.27 | 72000 |
| 2025-11-17 | 26.61 | $26.25 | 26048 |
| 2025-11-14 | 26.63 | $26.41 | 7231 |
| 2025-11-13 | 26.63 | $26.37 | 12500 |
| 2025-11-12 | 26.64 | $26.61 | 4400 |
| 2025-11-11 | 26.63 | $26.70 | 11600 |
| 2025-11-10 | 26.62 | $26.60 | 6701 |
| 2025-11-07 | 26.62 | $26.61 | 3600 |
| 2025-11-06 | 26.62 | $26.53 | 3518 |
| 2025-11-05 | 26.63 | $26.54 | 6343 |
| 2025-11-04 | 26.64 | $26.38 | 6700 |
| 2025-11-03 | 26.67 | $26.37 | 12900 |
| 2025-10-31 | 26.69 | $26.40 | 50922 |
| 2025-10-30 | 26.72 | $26.52 | 15915 |
| 2025-10-29 | 26.73 | $26.71 | 10149 |
| 2025-10-28 | 26.74 | $26.91 | 9940 |
| 2025-10-27 | 26.72 | $26.97 | 10400 |
| 2025-10-24 | 26.70 | $26.97 | 16315 |
| 2025-10-23 | 26.69 | $26.90 | 14249 |
| 2025-10-22 | 26.68 | $26.80 | 29031 |
| 2025-10-21 | 26.68 | $26.70 | 14620 |
| 2025-10-20 | 26.68 | $26.58 | 7100 |
| 2025-10-17 | 26.70 | $26.44 | 13404 |
| 2025-10-16 | 26.72 | $26.48 | 9100 |
| 2025-10-15 | 26.73 | $26.44 | 35800 |
| 2025-10-14 | 26.75 | $26.60 | 13500 |
| 2025-10-13 | 26.76 | $26.60 | 8816 |
| 2025-10-10 | 26.79 | $26.48 | 17600 |
| 2025-10-09 | 26.82 | $26.76 | 13611 |
| 2025-10-08 | 26.84 | $26.80 | 11448 |
| 2025-10-07 | 26.85 | $26.88 | 12400 |
| 2025-10-06 | 26.85 | $26.95 | 9207 |
| 2025-10-03 | 26.86 | $26.84 | 3326 |
| 2025-10-02 | 26.86 | $26.84 | 19832 |
| 2025-10-01 | 26.86 | $26.79 | 16408 |
| 2025-09-30 | 26.86 | $26.60 | 72700 |
| 2025-09-29 | 26.86 | $26.62 | 12042 |
| 2025-09-26 | 26.86 | $26.66 | 17529 |
| 2025-09-25 | 26.87 | $26.78 | 4700 |
| 2025-09-24 | 26.88 | $26.74 | 6100 |
| 2025-09-23 | 26.89 | $26.77 | 7000 |
| 2025-09-22 | 26.90 | $26.93 | 6800 |
| 2025-09-19 | 26.90 | $26.91 | 12200 |
| 2025-09-18 | 26.91 | $26.68 | 5800 |
| 2025-09-17 | 26.92 | $26.80 | 11400 |
| 2025-09-16 | 26.94 | $26.81 | 6500 |
| 2025-09-15 | 26.94 | $27.15 | 15437 |
| 2025-09-12 | 26.93 | $27.13 | 16700 |
| 2025-09-11 | 26.92 | $27.10 | 11600 |
| 2025-09-10 | 26.91 | $26.99 | 10531 |
| 2025-09-09 | 26.91 | $26.99 | 12100 |
| 2025-09-08 | 26.89 | $27.03 | 10137 |
| 2025-09-05 | 26.88 | $26.97 | 8401 |
| 2025-09-04 | 26.87 | $26.82 | 9608 |
| 2025-09-03 | 26.86 | $26.75 | 10843 |
| 2025-09-02 | 26.85 | $26.62 | 20900 |
| 2025-08-29 | 26.86 | $26.52 | 105200 |
| 2025-08-28 | 26.87 | $26.90 | 7800 |
| 2025-08-27 | 26.86 | $26.99 | 4645 |
| 2025-08-26 | 26.84 | $26.99 | 6300 |
| 2025-08-25 | 26.83 | $26.92 | 10744 |
| 2025-08-22 | 26.80 | $26.95 | 6447 |
| 2025-08-21 | 26.77 | $26.99 | 7149 |
| 2025-08-20 | 26.74 | $27.01 | 5327 |
| 2025-08-19 | 26.71 | $27.08 | 35615 |
| 2025-08-18 | 26.68 | $26.90 | 5908 |
| 2025-08-15 | 26.64 | $26.93 | 10500 |
| 2025-08-14 | 26.61 | $26.94 | 15300 |
| 2025-08-13 | 26.58 | $26.92 | 24630 |
| 2025-08-12 | 26.55 | $26.88 | 13500 |
| 2025-08-11 | 26.53 | $26.74 | 21600 |
| 2025-08-08 | 26.52 | $26.75 | 1400 |
| 2025-08-07 | 26.50 | $26.73 | 21000 |
| 2025-08-06 | 26.49 | $26.70 | 11400 |
| 2025-08-05 | 26.47 | $26.62 | 16300 |
| 2025-08-04 | 26.45 | $26.79 | 17300 |
| 2025-08-01 | 26.42 | $26.70 | 16427 |
| 2025-07-31 | 26.40 | $26.71 | 86310 |
| 2025-07-30 | 26.38 | $26.57 | 10600 |
| 2025-07-29 | 26.35 | $26.68 | 56800 |
| 2025-07-28 | 26.32 | $26.45 | 8015 |
| 2025-07-25 | 26.29 | $26.39 | 18753 |
| 2025-07-24 | 26.28 | $26.35 | 16400 |
| 2025-07-23 | 26.27 | $26.35 | 4327 |
| 2025-07-22 | 26.27 | $26.40 | 65500 |
| 2025-07-21 | 26.26 | $26.29 | 17200 |
| 2025-07-18 | 26.27 | $26.29 | 13806 |
| 2025-07-17 | 26.27 | $26.32 | 21900 |
| 2025-07-16 | 26.28 | $26.37 | 11435 |
| 2025-07-15 | 26.28 | $26.48 | 20839 |
| 2025-07-14 | 26.28 | $26.37 | 23913 |
| 2025-07-11 | 26.31 | $26.47 | 9700 |
| 2025-07-10 | 26.34 | $26.41 | 9000 |
| 2025-07-09 | 26.39 | $26.35 | 12011 |
| 2025-07-08 | 26.42 | $26.31 | 13600 |
| 2025-07-07 | 26.46 | $26.20 | 14000 |
| 2025-07-03 | 26.51 | $26.25 | 6346 |
| 2025-07-02 | 26.55 | $26.21 | 13600 |
| 2025-07-01 | 26.59 | $26.14 | 18105 |
| 2025-06-30 | 26.63 | $25.91 | 381200 |
| 2025-06-27 | 26.69 | $25.97 | 44300 |
| 2025-06-26 | 26.73 | $26.10 | 31002 |
| 2025-06-25 | 26.76 | $26.26 | 49700 |
| 2025-06-24 | 26.76 | $26.27 | 37100 |
| 2025-06-23 | 26.76 | $26.30 | 37100 |
| 2025-06-20 | 26.75 | $26.36 | 44136 |
| 2025-06-18 | 26.74 | $26.35 | 20516 |
| 2025-06-17 | 26.74 | $26.43 | 29300 |
| 2025-06-16 | 26.74 | $26.42 | 30000 |
| 2025-06-13 | 26.73 | $26.50 | 14200 |
| 2025-06-12 | 26.72 | $27.04 | 39705 |
| 2025-06-11 | 26.69 | $27.11 | 21837 |
| 2025-06-10 | 26.65 | $27.24 | 27700 |
| 2025-06-09 | 26.60 | $27.12 | 23433 |
| 2025-06-06 | 26.55 | $27.10 | 40837 |
| 2025-06-05 | 26.51 | $27.16 | 11039 |
| 2025-06-04 | 26.46 | $27.06 | 32209 |
| 2025-06-03 | 26.42 | $26.96 | 12800 |
| 2025-06-02 | 26.39 | $26.97 | 23143 |
| 2025-05-30 | 26.35 | $27.09 | 336600 |
| 2025-05-29 | 26.31 | $26.83 | 47229 |
| 2025-05-28 | 26.29 | $26.57 | 16200 |
| 2025-05-27 | 26.27 | $26.22 | 29847 |
| 2025-05-23 | 26.28 | $26.27 | 21200 |
| 2025-05-22 | 26.28 | $26.15 | 17714 |
| 2025-05-21 | 26.28 | $26.30 | 14500 |
| 2025-05-20 | 26.27 | $26.30 | 25400 |
| 2025-05-19 | 26.26 | $26.29 | 11200 |
| 2025-05-16 | 26.25 | $26.27 | 12026 |
| 2025-05-15 | 26.24 | $26.43 | 9542 |
| 2025-05-14 | 26.22 | $26.31 | 5821 |
| 2025-05-13 | 26.21 | $26.28 | 6700 |
| 2025-05-12 | 26.21 | $26.26 | 7138 |
| 2025-05-09 | 26.19 | $26.20 | 8900 |
| 2025-05-08 | 26.18 | $26.21 | 9600 |
| 2025-05-07 | 26.16 | $26.28 | 9900 |
| 2025-05-06 | 26.14 | $26.26 | 12100 |
| 2025-05-05 | 26.11 | $26.21 | 5600 |
| 2025-05-02 | 26.10 | $26.30 | 18400 |
| 2025-05-01 | 26.09 | $26.33 | 9200 |
| 2025-04-30 | 26.08 | $26.30 | 26200 |
| 2025-04-29 | 26.07 | $26.28 | 10200 |
| 2025-04-28 | 26.06 | $26.28 | 5526 |
| 2025-04-25 | 26.06 | $26.26 | 23913 |
| 2025-04-24 | 26.06 | $26.20 | 22909 |
| 2025-04-23 | 26.07 | $26.10 | 20409 |
| 2025-04-22 | 26.07 | $26.18 | 25900 |
| 2025-04-21 | 26.08 | $26.09 | 11307 |
| 2025-04-17 | 26.09 | $26.01 | 13700 |
| 2025-04-16 | 26.11 | $26.00 | 8121 |
| 2025-04-15 | 26.13 | $26.08 | 18600 |
| 2025-04-14 | 26.14 | $26.32 | 22000 |
| 2025-04-11 | 26.15 | $25.91 | 22000 |
| 2025-04-10 | 26.19 | $25.93 | 19904 |
| 2025-04-09 | 26.23 | $25.97 | 28400 |
| 2025-04-08 | 26.27 | $25.80 | 44400 |
| 2025-04-07 | 26.32 | $25.70 | 34400 |
| 2025-04-04 | 26.37 | $26.00 | 24500 |
| 2025-04-03 | 26.41 | $26.06 | 19000 |
| 2025-04-02 | 26.44 | $26.11 | 62700 |
| 2025-04-01 | 26.46 | $26.21 | 31905 |
| 2025-03-31 | 26.48 | $26.00 | 162800 |
| 2025-03-28 | 26.51 | $26.22 | 43500 |
| 2025-03-27 | 26.53 | $26.33 | 17803 |
| 2025-03-26 | 26.56 | $26.30 | 36200 |
| 2025-03-25 | 26.59 | $26.22 | 50400 |
| 2025-03-24 | 26.62 | $26.29 | 23300 |
| 2025-03-21 | 26.65 | $26.38 | 18900 |
| 2025-03-20 | 26.66 | $26.40 | 11900 |
| 2025-03-19 | 26.68 | $26.31 | 8001 |
| 2025-03-18 | 26.69 | $26.41 | 7138 |
| 2025-03-17 | 26.70 | $26.37 | 8700 |
| 2025-03-14 | 26.72 | $26.84 | 10300 |
| 2025-03-13 | 26.70 | $26.70 | 17226 |
| 2025-03-12 | 26.68 | $26.73 | 8620 |
| 2025-03-11 | 26.67 | $26.79 | 12134 |
| 2025-03-10 | 26.64 | $26.78 | 15307 |
| 2025-03-07 | 26.62 | $26.77 | 21200 |
| 2025-03-06 | 26.60 | $26.62 | 32836 |
| 2025-03-05 | 26.60 | $26.62 | 11500 |
| 2025-03-04 | 26.59 | $26.60 | 13424 |
| 2025-03-03 | 26.57 | $26.61 | 25521 |
| 2025-02-28 | 26.56 | $26.55 | 30512 |
| 2025-02-27 | 26.56 | $26.82 | 7720 |
| 2025-02-26 | 26.55 | $26.92 | 15434 |
| 2025-02-25 | 26.53 | $26.93 | 17419 |
| 2025-02-24 | 26.52 | $26.76 | 8720 |
| 2025-02-21 | 26.52 | $26.72 | 28500 |
| 2025-02-20 | 26.52 | $26.70 | 24200 |
| 2025-02-19 | 26.53 | $26.61 | 10300 |
| 2025-02-18 | 26.54 | $26.64 | 20206 |
| 2025-02-14 | 26.55 | $26.62 | 15203 |
| 2025-02-13 | 26.56 | $26.50 | 20643 |
| 2025-02-12 | 26.58 | $26.36 | 20717 |
| 2025-02-11 | 26.59 | $26.38 | 29515 |
| 2025-02-10 | 26.61 | $26.34 | 17503 |
| 2025-02-07 | 26.63 | $26.33 | 25435 |
| 2025-02-06 | 26.65 | $26.40 | 21000 |
| 2025-02-05 | 26.67 | $26.49 | 21827 |
| 2025-02-04 | 26.69 | $26.46 | 34100 |
| 2025-02-03 | 26.72 | $26.33 | 49900 |
| 2025-01-31 | 26.76 | $26.26 | 352600 |
| 2025-01-30 | 26.80 | $26.66 | 19000 |
| 2025-01-29 | 26.81 | $26.56 | 17438 |
| 2025-01-28 | 26.79 | $26.51 | 30946 |
| 2025-01-27 | 26.77 | $26.72 | 28100 |
| 2025-01-24 | 26.73 | $26.76 | 29300 |
| 2025-01-23 | 26.70 | $26.79 | 12205 |
| 2025-01-22 | 26.67 | $26.80 | 21000 |
| 2025-01-21 | 26.64 | $26.94 | 14600 |
| 2025-01-17 | 26.60 | $26.73 | 23735 |
| 2025-01-16 | 26.59 | $26.84 | 10700 |
| 2025-01-15 | 26.59 | $26.84 | 25400 |
| 2025-01-14 | 26.59 | $26.74 | 7714 |
| 2025-01-13 | 26.59 | $26.68 | 18549 |
| 2025-01-10 | 26.60 | $26.67 | 39700 |
| 2025-01-08 | 26.61 | $26.79 | 18200 |
| 2025-01-07 | 26.60 | $26.76 | 47200 |
| 2025-01-06 | 26.60 | $26.97 | 31915 |
| 2025-01-03 | 26.58 | $27.08 | 21600 |
| 2025-01-02 | 26.56 | $27.13 | 41300 |
| 2024-12-31 | 26.53 | $27.06 | 296500 |
| 2024-12-30 | 26.51 | $26.91 | 113100 |
| 2024-12-27 | 26.50 | $26.13 | 55100 |
| 2024-12-26 | 26.53 | $26.02 | 14000 |
| 2024-12-24 | 26.56 | $26.05 | 12144 |
| 2024-12-23 | 26.61 | $26.06 | 21835 |
| 2024-12-20 | 26.66 | $26.23 | 37235 |
| 2024-12-19 | 26.69 | $26.18 | 44937 |
| 2024-12-18 | 26.73 | $26.20 | 13800 |
| 2024-12-17 | 26.76 | $26.53 | 28800 |
| 2024-12-16 | 26.78 | $26.80 | 29025 |
| 2024-12-13 | 26.78 | $26.75 | 11000 |
| 2024-12-12 | 26.78 | $26.88 | 27000 |
| 2024-12-11 | 26.78 | $26.85 | 18900 |
| 2024-12-10 | 26.77 | $26.75 | 30600 |
| 2024-12-09 | 26.78 | $26.66 | 9243 |
| 2024-12-06 | 26.82 | $26.66 | 11437 |
| 2024-12-05 | 26.85 | $26.70 | 17900 |
| 2024-12-04 | 26.87 | $26.60 | 29700 |
| 2024-12-03 | 26.90 | $26.65 | 19500 |
| 2024-12-02 | 26.92 | $26.60 | 16300 |
| 2024-11-29 | 26.93 | $26.62 | 169716 |
| 2024-11-27 | 26.93 | $26.85 | 22300 |
| 2024-11-26 | 26.94 | $26.60 | 24300 |
| 2024-11-25 | 26.95 | $27.06 | 11547 |
| 2024-11-22 | 26.94 | $26.94 | 6142 |
| 2024-11-21 | 26.94 | $26.98 | 7705 |
| 2024-11-20 | 26.94 | $26.82 | 26700 |
| 2024-11-19 | 26.94 | $26.92 | 16743 |
| 2024-11-18 | 26.94 | $26.88 | 20323 |
| 2024-11-15 | 26.94 | $26.73 | 12240 |
| 2024-11-14 | 26.95 | $26.81 | 20845 |
| 2024-11-13 | 26.96 | $26.84 | 10700 |
| 2024-11-12 | 26.99 | $26.75 | 9040 |
| 2024-11-11 | 27.01 | $27.00 | 8042 |
| 2024-11-08 | 27.02 | $27.40 | 12100 |
| 2024-11-07 | 27.01 | $27.19 | 1518 |
| 2024-11-06 | 27.00 | $27.11 | 8245 |
| 2024-11-05 | 26.99 | $27.23 | 11600 |
| 2024-11-04 | 26.97 | $27.09 | 6710 |
| 2024-11-01 | 26.95 | $26.82 | 6600 |
| 2024-10-31 | 26.95 | $26.63 | 34021 |
| 2024-10-30 | 26.97 | $27.00 | 6724 |
| 2024-10-29 | 26.97 | $26.88 | 7829 |
| 2024-10-28 | 26.97 | $26.83 | 6245 |
| 2024-10-25 | 26.97 | $26.88 | 4600 |
| 2024-10-24 | 26.98 | $26.97 | 7641 |
| 2024-10-23 | 26.99 | $26.78 | 12500 |
| 2024-10-22 | 27.02 | $26.96 | 3141 |
| 2024-10-21 | 27.04 | $26.87 | 12100 |
| 2024-10-18 | 27.05 | $27.00 | 6002 |
| 2024-10-17 | 27.06 | $26.96 | 15419 |
| 2024-10-16 | 27.07 | $27.35 | 8400 |
| 2024-10-15 | 27.04 | $27.33 | 14300 |
| 2024-10-14 | 27.02 | $27.21 | 11049 |
| 2024-10-11 | 26.99 | $27.16 | 7400 |
| 2024-10-10 | 26.99 | $26.97 | 11100 |
| 2024-10-09 | 26.99 | $26.84 | 8600 |
| 2024-10-08 | 27.00 | $26.87 | 8400 |
| 2024-10-07 | 26.99 | $26.72 | 9800 |
| 2024-10-04 | 26.99 | $26.88 | 13933 |
| 2024-10-03 | 26.98 | $26.95 | 5500 |
| 2024-10-02 | 26.97 | $26.93 | 12830 |
| 2024-10-01 | 26.96 | $26.95 | 17900 |
| 2024-09-30 | 26.94 | $26.77 | 119018 |
| 2024-09-27 | 26.93 | $27.15 | 21800 |
| 2024-09-26 | 26.91 | $27.20 | 14246 |
| 2024-09-25 | 26.88 | $27.23 | 16700 |
| 2024-09-24 | 26.85 | $27.37 | 5700 |
| 2024-09-23 | 26.81 | $27.20 | 10036 |
| 2024-09-20 | 26.79 | $27.23 | 26627 |
| 2024-09-19 | 26.75 | $27.08 | 19525 |
| 2024-09-18 | 26.73 | $26.81 | 12421 |
| 2024-09-17 | 26.71 | $26.79 | 15000 |
| 2024-09-16 | 26.69 | $26.74 | 12500 |
| 2024-09-13 | 26.67 | $27.10 | 13900 |
| 2024-09-12 | 26.63 | $27.01 | 22623 |
| 2024-09-11 | 26.60 | $26.94 | 12836 |
| 2024-09-10 | 26.57 | $26.73 | 8138 |
| 2024-09-09 | 26.54 | $26.74 | 16700 |
| 2024-09-06 | 26.51 | $26.75 | 8441 |
| 2024-09-05 | 26.49 | $26.75 | 8234 |
| 2024-09-04 | 26.46 | $26.67 | 11621 |
| 2024-09-03 | 26.44 | $26.58 | 7700 |
| 2024-08-30 | 26.41 | $26.55 | 18103 |
| 2024-08-29 | 26.41 | $26.63 | 11000 |
| 2024-08-28 | 26.40 | $26.64 | 8900 |
| 2024-08-27 | 26.38 | $26.70 | 10518 |
| 2024-08-26 | 26.39 | $26.64 | 10600 |
| 2024-08-23 | 26.39 | $26.66 | 7046 |
| 2024-08-22 | 26.41 | $26.58 | 6348 |
| 2024-08-21 | 26.43 | $26.57 | 14513 |
| 2024-08-20 | 26.45 | $26.42 | 10800 |
| 2024-08-19 | 26.49 | $26.40 | 11600 |
| 2024-08-16 | 26.53 | $26.30 | 4113 |
| 2024-08-15 | 26.58 | $26.30 | 9402 |
| 2024-08-14 | 26.62 | $26.36 | 12500 |
| 2024-08-13 | 26.68 | $26.33 | 11700 |
| 2024-08-12 | 26.72 | $26.19 | 15300 |
| 2024-08-09 | 26.77 | $26.24 | 12200 |
| 2024-08-08 | 26.83 | $26.32 | 14412 |
| 2024-08-07 | 26.88 | $26.17 | 25085 |
| 2024-08-06 | 26.92 | $26.20 | 23800 |
| 2024-08-05 | 26.96 | $26.08 | 54911 |
| 2024-08-02 | 27.01 | $26.39 | 41700 |
| 2024-08-01 | 27.05 | $26.44 | 42400 |
| 2024-07-31 | 27.10 | $26.30 | 176100 |
| 2024-07-30 | 27.14 | $26.81 | 8500 |
| 2024-07-29 | 27.15 | $26.80 | 34409 |
| 2024-07-26 | 27.17 | $26.95 | 10519 |
| 2024-07-25 | 27.17 | $27.00 | 9101 |
| 2024-07-24 | 27.16 | $27.07 | 5803 |
| 2024-07-23 | 27.14 | $27.22 | 6043 |
| 2024-07-22 | 27.11 | $27.20 | 9530 |
| 2024-07-19 | 27.08 | $27.16 | 6346 |
| 2024-07-18 | 27.07 | $27.23 | 6140 |
| 2024-07-17 | 27.05 | $27.42 | 24244 |
| 2024-07-16 | 27.02 | $27.27 | 7800 |
| 2024-07-15 | 27.01 | $27.22 | 12200 |
| 2024-07-12 | 27.00 | $27.32 | 5600 |
| 2024-07-11 | 27.01 | $27.27 | 4400 |
| 2024-07-10 | 27.03 | $27.06 | 5400 |
| 2024-07-09 | 27.05 | $27.01 | 16300 |
| 2024-07-08 | 27.08 | $27.10 | 3246 |
| 2024-07-05 | 27.10 | $27.20 | 11420 |
| 2024-07-03 | 27.11 | $27.32 | 11200 |
| 2024-07-02 | 27.11 | $27.20 | 9800 |
| 2024-07-01 | 27.11 | $27.06 | 12300 |
| 2024-06-28 | 27.12 | $27.17 | 33135 |
| 2024-06-27 | 27.08 | $26.90 | 14332 |
| 2024-06-26 | 27.06 | $26.72 | 7132 |
| 2024-06-25 | 27.06 | $26.75 | 4800 |
| 2024-06-24 | 27.06 | $26.69 | 19245 |
| 2024-06-21 | 27.05 | $26.52 | 38432 |
| 2024-06-20 | 27.07 | $26.87 | 10044 |
| 2024-06-18 | 27.06 | $26.89 | 37400 |
| 2024-06-17 | 27.06 | $26.87 | 46300 |
| 2024-06-14 | 27.06 | $26.96 | 17316 |
| 2024-06-13 | 27.06 | $27.12 | 8728 |
| 2024-06-12 | 27.05 | $27.61 | 29214 |
| 2024-06-11 | 27.02 | $27.58 | 17339 |
| 2024-06-10 | 26.99 | $27.52 | 36700 |
| 2024-06-07 | 26.94 | $27.54 | 55300 |
| 2024-06-06 | 26.89 | $27.48 | 27127 |
| 2024-06-05 | 26.85 | $27.46 | 29400 |
| 2024-06-04 | 26.81 | $27.27 | 16800 |
| 2024-06-03 | 26.79 | $27.25 | 33500 |
| 2024-05-31 | 26.76 | $27.26 | 152800 |
| 2024-05-30 | 26.73 | $26.43 | 9300 |
| 2024-05-29 | 26.75 | $26.41 | 19834 |
| 2024-05-28 | 26.76 | $26.66 | 12500 |
| 2024-05-24 | 26.75 | $26.81 | 3223 |
| 2024-05-23 | 26.74 | $26.56 | 14000 |
| 2024-05-22 | 26.73 | $26.83 | 13500 |
| 2024-05-21 | 26.72 | $26.76 | 5816 |
| 2024-05-20 | 26.72 | $26.76 | 1616 |
| 2024-05-17 | 26.71 | $26.95 | 3400 |
| 2024-05-16 | 26.69 | $26.98 | 11800 |
| 2024-05-15 | 26.66 | $26.97 | 13200 |
| 2024-05-14 | 26.64 | $26.90 | 7939 |
| 2024-05-13 | 26.63 | $26.92 | 11300 |
| 2024-05-10 | 26.60 | $26.61 | 4700 |
| 2024-05-09 | 26.61 | $26.62 | 14120 |
| 2024-05-08 | 26.61 | $26.62 | 11924 |
| 2024-05-07 | 26.62 | $26.70 | 16800 |
| 2024-05-06 | 26.64 | $26.75 | 23300 |
| 2024-05-03 | 26.65 | $26.70 | 6100 |
| 2024-05-02 | 26.67 | $26.63 | 10500 |
| 2024-05-01 | 26.69 | $26.79 | 8214 |
| 2024-04-30 | 26.70 | $26.67 | 21400 |
| 2024-04-29 | 26.71 | $26.53 | 5900 |
| 2024-04-26 | 26.74 | $26.55 | 12620 |
| 2024-04-25 | 26.75 | $26.45 | 23523 |
| 2024-04-24 | 26.78 | $26.61 | 3648 |
| 2024-04-23 | 26.80 | $26.65 | 4100 |
| 2024-04-22 | 26.83 | $26.52 | 9600 |
| 2024-04-19 | 26.87 | $26.58 | 6133 |
| 2024-04-18 | 26.91 | $26.47 | 20600 |
| 2024-04-17 | 26.95 | $26.62 | 2929 |
| 2024-04-16 | 26.98 | $26.52 | 5308 |
| 2024-04-15 | 27.01 | $26.48 | 17012 |
| 2024-04-12 | 27.03 | $26.70 | 12000 |
| 2024-04-11 | 27.05 | $26.67 | 16500 |
| 2024-04-10 | 27.08 | $26.85 | 37002 |
| 2024-04-09 | 27.11 | $26.99 | 24900 |
| 2024-04-08 | 27.13 | $26.99 | 8902 |
| 2024-04-05 | 27.15 | $27.09 | 11600 |
| 2024-04-04 | 27.17 | $26.99 | 9500 |
| 2024-04-03 | 27.18 | $26.98 | 8200 |
| 2024-04-02 | 27.19 | $26.95 | 18100 |
| 2024-04-01 | 27.19 | $27.04 | 27715 |
| 2024-03-28 | 27.19 | $26.81 | 76100 |
| 2024-03-27 | 27.19 | $27.02 | 17429 |
| 2024-03-26 | 27.18 | $27.03 | 25800 |
| 2024-03-25 | 27.17 | $27.20 | 12000 |
| 2024-03-22 | 27.15 | $27.37 | 10600 |
| 2024-03-21 | 27.13 | $27.35 | 16708 |
| 2024-03-20 | 27.11 | $27.35 | 23800 |
| 2024-03-19 | 27.07 | $27.30 | 29100 |
| 2024-03-18 | 27.04 | $27.02 | 9100 |
| 2024-03-15 | 27.03 | $26.98 | 25315 |
| 2024-03-14 | 27.02 | $26.95 | 20630 |
| 2024-03-13 | 27.00 | $27.34 | 13608 |
| 2024-03-12 | 26.95 | $27.39 | 10441 |
| 2024-03-11 | 26.92 | $27.44 | 26300 |
| 2024-03-08 | 26.87 | $27.47 | 23200 |
| 2024-03-07 | 26.82 | $27.41 | 15500 |
| 2024-03-06 | 26.77 | $27.22 | 13600 |
| 2024-03-05 | 26.71 | $27.19 | 31219 |
| 2024-03-04 | 26.66 | $26.93 | 11200 |
| 2024-03-01 | 26.63 | $26.93 | 9400 |
| 2024-02-29 | 26.59 | $26.82 | 37700 |
| 2024-02-28 | 26.56 | $26.98 | 17200 |
| 2024-02-27 | 26.55 | $26.79 | 15448 |
| 2024-02-26 | 26.54 | $26.85 | 11240 |
| 2024-02-23 | 26.53 | $26.97 | 17300 |
| 2024-02-22 | 26.52 | $26.81 | 5500 |
| 2024-02-21 | 26.50 | $26.64 | 5000 |
| 2024-02-20 | 26.50 | $26.73 | 13300 |
| 2024-02-16 | 26.49 | $26.71 | 5700 |
| 2024-02-15 | 26.48 | $26.73 | 8323 |
| 2024-02-14 | 26.46 | $26.64 | 7300 |
| 2024-02-13 | 26.45 | $26.42 | 9200 |
| 2024-02-12 | 26.46 | $26.68 | 22300 |
| 2024-02-09 | 26.45 | $26.57 | 12200 |
| 2024-02-08 | 26.44 | $26.47 | 16300 |
| 2024-02-07 | 26.44 | $26.25 | 3702 |
| 2024-02-06 | 26.44 | $26.17 | 9100 |
| 2024-02-05 | 26.44 | $26.12 | 15000 |
| 2024-02-02 | 26.44 | $26.24 | 26925 |
| 2024-02-01 | 26.44 | $26.25 | 20800 |
| 2024-01-31 | 26.44 | $26.12 | 138644 |
| 2024-01-30 | 26.45 | $26.78 | 14200 |
| 2024-01-29 | 26.44 | $26.70 | 18400 |
| 2024-01-26 | 26.41 | $26.61 | 8300 |
| 2024-01-25 | 26.38 | $26.68 | 9600 |
| 2024-01-24 | 26.33 | $26.50 | 23100 |
| 2024-01-23 | 26.30 | $26.54 | 9800 |
| 2024-01-22 | 26.26 | $26.57 | 19600 |
| 2024-01-19 | 26.22 | $26.50 | 7201 |
| 2024-01-18 | 26.19 | $26.44 | 8844 |
| 2024-01-17 | 26.17 | $26.48 | 13500 |
| 2024-01-16 | 26.15 | $26.50 | 13530 |
| 2024-01-12 | 26.14 | $26.50 | 13000 |
| 2024-01-11 | 26.14 | $26.43 | 16522 |
| 2024-01-10 | 26.15 | $26.38 | 7612 |
| 2024-01-09 | 26.17 | $26.28 | 11300 |
| 2024-01-08 | 26.19 | $26.19 | 11130 |
| 2024-01-05 | 26.21 | $26.11 | 19800 |
| 2024-01-04 | 26.23 | $26.21 | 22535 |
| 2024-01-03 | 26.25 | $26.28 | 11000 |
| 2024-01-02 | 26.25 | $26.28 | 17800 |
| 2023-12-29 | 26.27 | $26.52 | 148600 |
| 2023-12-28 | 26.25 | $26.22 | 36546 |
| 2023-12-27 | 26.26 | $25.90 | 19502 |
| 2023-12-26 | 26.29 | $25.77 | 42414 |
| 2023-12-22 | 26.32 | $25.85 | 45300 |
| 2023-12-21 | 26.35 | $25.78 | 22647 |
| 2023-12-20 | 26.38 | $25.83 | 34036 |
| 2023-12-19 | 26.42 | $25.88 | 18500 |
| 2023-12-18 | 26.45 | $25.96 | 22800 |
| 2023-12-15 | 26.47 | $26.10 | 30814 |
| 2023-12-14 | 26.49 | $26.37 | 21233 |
| 2023-12-13 | 26.49 | $26.47 | 34006 |
| 2023-12-12 | 26.49 | $26.68 | 16435 |
| 2023-12-11 | 26.46 | $26.66 | 17306 |
| 2023-12-08 | 26.44 | $26.68 | 12700 |
| 2023-12-07 | 26.40 | $26.64 | 18839 |
| 2023-12-06 | 26.36 | $26.50 | 32000 |
| 2023-12-05 | 26.33 | $26.53 | 9600 |
| 2023-12-04 | 26.30 | $26.42 | 8741 |
| 2023-12-01 | 26.29 | $26.59 | 8000 |
| 2023-11-30 | 26.26 | $26.23 | 174708 |
| 2023-11-29 | 26.23 | $26.38 | 17518 |
| 2023-11-28 | 26.19 | $26.42 | 27900 |
| 2023-11-27 | 26.15 | $26.51 | 20800 |
| 2023-11-24 | 26.10 | $26.40 | 2300 |
| 2023-11-22 | 26.06 | $26.29 | 35000 |
| 2023-11-21 | 26.03 | $26.65 | 9000 |
| 2023-11-20 | 25.99 | $26.57 | 14196 |
| 2023-11-17 | 25.94 | $26.37 | 7312 |
| 2023-11-16 | 25.91 | $26.42 | 12500 |
| 2023-11-15 | 25.87 | $26.32 | 7500 |
| 2023-11-14 | 25.83 | $26.46 | 18000 |
| 2023-11-13 | 25.79 | $26.20 | 11100 |
| 2023-11-10 | 25.77 | $26.15 | 6200 |
| 2023-11-09 | 25.75 | $25.94 | 12005 |
| 2023-11-08 | 25.74 | $25.94 | 7134 |
| 2023-11-07 | 25.74 | $25.86 | 15329 |
| 2023-11-06 | 25.75 | $25.95 | 10600 |
| 2023-11-03 | 25.76 | $26.07 | 23736 |
| 2023-11-02 | 25.76 | $26.00 | 13800 |
| 2023-11-01 | 25.77 | $25.76 | 32529 |
| 2023-10-31 | 25.79 | $25.58 | 51827 |
| 2023-10-30 | 25.83 | $25.58 | 18400 |
| 2023-10-27 | 25.88 | $25.58 | 9700 |
| 2023-10-26 | 25.94 | $25.60 | 19443 |
| 2023-10-25 | 25.99 | $25.60 | 12500 |
| 2023-10-24 | 26.02 | $25.78 | 8809 |
| 2023-10-23 | 26.04 | $25.60 | 6700 |
| 2023-10-20 | 26.07 | $25.74 | 5100 |
| 2023-10-19 | 26.09 | $25.64 | 20900 |
| 2023-10-18 | 26.12 | $25.61 | 8831 |
| 2023-10-17 | 26.17 | $25.63 | 20844 |
| 2023-10-16 | 26.22 | $25.72 | 9513 |
| 2023-10-13 | 26.26 | $25.77 | 8500 |
| 2023-10-12 | 26.31 | $25.84 | 28433 |
| 2023-10-11 | 26.37 | $25.96 | 28900 |
| 2023-10-10 | 26.43 | $26.05 | 10826 |
| 2023-10-09 | 26.48 | $26.05 | 18502 |
| 2023-10-06 | 26.53 | $26.14 | 9600 |
| 2023-10-05 | 26.57 | $26.19 | 14600 |
| 2023-10-04 | 26.60 | $26.21 | 7600 |
| 2023-10-03 | 26.64 | $26.30 | 16136 |
| 2023-10-02 | 26.67 | $26.52 | 24518 |
| 2023-09-29 | 26.70 | $26.75 | 64403 |
| 2023-09-28 | 26.72 | $26.67 | 22400 |
| 2023-09-27 | 26.71 | $26.21 | 8733 |
| 2023-09-26 | 26.71 | $26.17 | 3400 |
| 2023-09-25 | 26.71 | $26.14 | 17500 |
| 2023-09-22 | 26.71 | $26.20 | 7200 |
| 2023-09-21 | 26.70 | $26.17 | 37909 |
| 2023-09-20 | 26.70 | $26.64 | 7707 |
| 2023-09-19 | 26.68 | $26.65 | 7209 |
| 2023-09-18 | 26.66 | $26.50 | 15000 |
| 2023-09-15 | 26.65 | $26.89 | 16405 |
| 2023-09-14 | 26.61 | $27.08 | 14036 |
| 2023-09-13 | 26.56 | $27.05 | 23213 |
| 2023-09-12 | 26.52 | $27.10 | 20100 |
| 2023-09-11 | 26.47 | $27.00 | 9202 |
| 2023-09-08 | 26.43 | $26.86 | 9735 |
| 2023-09-07 | 26.39 | $26.90 | 13119 |
| 2023-09-06 | 26.35 | $26.98 | 8730 |
| 2023-09-05 | 26.31 | $26.98 | 9346 |
| 2023-09-01 | 26.27 | $27.04 | 15530 |
| 2023-08-31 | 26.23 | $27.10 | 108348 |
| 2023-08-30 | 26.18 | $26.47 | 6200 |
| 2023-08-29 | 26.17 | $26.26 | 7627 |
| 2023-08-28 | 26.17 | $26.15 | 8730 |
| 2023-08-25 | 26.18 | $26.08 | 8542 |
| 2023-08-24 | 26.18 | $26.12 | 16309 |
| 2023-08-23 | 26.17 | $26.10 | 37044 |
| 2023-08-22 | 26.18 | $26.24 | 14700 |
| 2023-08-21 | 26.16 | $26.27 | 13125 |
| 2023-08-18 | 26.14 | $26.25 | 5812 |
| 2023-08-17 | 26.12 | $26.16 | 4631 |
| 2023-08-16 | 26.10 | $26.18 | 12649 |
| 2023-08-15 | 26.08 | $26.19 | 5900 |
| 2023-08-14 | 26.07 | $26.06 | 4700 |
| 2023-08-11 | 26.06 | $26.15 | 5744 |
| 2023-08-10 | 26.04 | $26.06 | 9625 |
| 2023-08-09 | 26.04 | $26.10 | 14006 |
| 2023-08-08 | 26.03 | $26.19 | 2302 |
| 2023-08-07 | 26.02 | $26.20 | 7800 |
| 2023-08-04 | 26.01 | $26.21 | 14340 |
| 2023-08-03 | 26.00 | $26.14 | 8927 |
| 2023-08-02 | 25.98 | $26.32 | 15300 |
| 2023-08-01 | 25.96 | $26.25 | 8700 |
| 2023-07-31 | 25.95 | $26.33 | 29400 |
| 2023-07-28 | 25.94 | $26.00 | 13400 |
| 2023-07-27 | 25.94 | $26.06 | 20118 |
| 2023-07-26 | 25.93 | $26.14 | 11400 |
| 2023-07-25 | 25.92 | $25.96 | 10821 |
| 2023-07-24 | 25.91 | $25.89 | 8442 |
| 2023-07-21 | 25.91 | $25.86 | 5638 |
| 2023-07-20 | 25.91 | $25.77 | 13834 |
| 2023-07-19 | 25.92 | $25.76 | 27805 |
| 2023-07-18 | 25.93 | $25.87 | 21008 |
| 2023-07-17 | 25.94 | $25.90 | 10100 |
| 2023-07-14 | 25.97 | $25.85 | 13215 |
| 2023-07-13 | 26.01 | $25.98 | 10300 |
| 2023-07-12 | 26.06 | $25.99 | 10100 |
| 2023-07-11 | 26.10 | $25.95 | 10600 |
| 2023-07-10 | 26.15 | $25.96 | 15400 |
| 2023-07-07 | 26.19 | $25.93 | 8945 |
| 2023-07-06 | 26.23 | $25.75 | 33727 |
| 2023-07-05 | 26.28 | $26.00 | 12024 |
| 2023-07-03 | 26.32 | $26.08 | 14300 |
| 2023-06-30 | 26.35 | $26.05 | 182100 |
| 2023-06-29 | 26.37 | $25.95 | 24700 |
| 2023-06-28 | 26.40 | $25.91 | 32500 |
| 2023-06-27 | 26.39 | $25.92 | 8837 |
| 2023-06-26 | 26.39 | $25.87 | 11700 |
| 2023-06-23 | 26.38 | $25.79 | 7600 |
| 2023-06-22 | 26.38 | $25.82 | 14937 |
| 2023-06-21 | 26.38 | $25.98 | 17200 |
| 2023-06-20 | 26.37 | $25.97 | 18718 |
| 2023-06-16 | 26.37 | $26.10 | 37730 |
| 2023-06-15 | 26.36 | $26.61 | 22938 |
| 2023-06-14 | 26.31 | $26.61 | 20200 |
| 2023-06-13 | 26.26 | $26.95 | 36300 |
| 2023-06-12 | 26.20 | $26.88 | 15500 |
| 2023-06-09 | 26.14 | $26.86 | 5300 |
| 2023-06-08 | 26.07 | $26.82 | 5924 |
| 2023-06-07 | 26.02 | $26.70 | 5442 |
| 2023-06-06 | 25.96 | $26.75 | 23400 |
| 2023-06-05 | 25.91 | $26.78 | 8900 |
| 2023-06-02 | 25.86 | $26.74 | 18241 |
| 2023-06-01 | 25.80 | $26.45 | 20541 |
| 2023-05-31 | 25.77 | $26.49 | 211609 |
| 2023-05-30 | 25.74 | $25.75 | 14400 |
| 2023-05-26 | 25.75 | $25.78 | 12400 |
| 2023-05-25 | 25.77 | $25.72 | 14000 |
| 2023-05-24 | 25.81 | $25.80 | 11636 |
| 2023-05-23 | 25.85 | $25.87 | 10839 |
| 2023-05-22 | 25.89 | $25.86 | 9900 |
| 2023-05-19 | 25.93 | $25.84 | 14537 |
| 2023-05-18 | 25.97 | $25.84 | 27000 |
| 2023-05-17 | 26.02 | $25.80 | 13936 |
| 2023-05-16 | 26.07 | $25.56 | 18028 |
| 2023-05-15 | 26.13 | $25.65 | 22137 |
| 2023-05-12 | 26.19 | $25.66 | 9748 |
| 2023-05-11 | 26.24 | $25.62 | 23138 |
| 2023-05-10 | 26.31 | $25.68 | 10300 |
| 2023-05-09 | 26.38 | $25.63 | 10500 |
| 2023-05-08 | 26.43 | $25.68 | 23400 |
| 2023-05-05 | 26.48 | $25.77 | 12100 |
| 2023-05-04 | 26.53 | $25.60 | 33120 |
| 2023-05-03 | 26.58 | $25.80 | 18300 |
| 2023-05-02 | 26.64 | $25.86 | 28200 |
| 2023-05-01 | 26.68 | $26.02 | 27314 |
| 2023-04-28 | 26.71 | $26.16 | 146038 |
| 2023-04-27 | 26.70 | $26.51 | 13336 |
| 2023-04-26 | 26.66 | $26.68 | 10832 |
| 2023-04-25 | 26.63 | $26.53 | 10200 |
| 2023-04-24 | 26.59 | $26.72 | 7140 |
| 2023-04-21 | 26.54 | $26.70 | 12847 |
| 2023-04-20 | 26.48 | $26.71 | 10700 |
| 2023-04-19 | 26.42 | $26.84 | 4911 |
| 2023-04-18 | 26.36 | $26.80 | 9608 |
| 2023-04-17 | 26.29 | $26.74 | 20500 |
| 2023-04-14 | 26.23 | $26.75 | 22400 |
| 2023-04-13 | 26.18 | $27.00 | 16403 |
| 2023-04-12 | 26.14 | $27.00 | 17625 |
| 2023-04-11 | 26.09 | $26.77 | 18324 |
| 2023-04-10 | 26.04 | $26.70 | 13005 |
| 2023-04-06 | 26.00 | $26.71 | 17600 |
| 2023-04-05 | 25.96 | $26.68 | 10128 |
| 2023-04-04 | 25.93 | $26.85 | 19217 |
| 2023-04-03 | 25.89 | $26.72 | 40300 |
| 2023-03-31 | 25.87 | $26.69 | 179200 |
| 2023-03-30 | 25.84 | $25.90 | 19714 |
| 2023-03-29 | 25.85 | $25.75 | 19230 |
| 2023-03-28 | 25.86 | $26.00 | 17500 |
| 2023-03-27 | 25.86 | $25.81 | 19200 |
| 2023-03-24 | 25.88 | $25.68 | 13900 |
| 2023-03-23 | 25.90 | $25.48 | 23200 |
| 2023-03-22 | 25.94 | $25.59 | 20700 |
| 2023-03-21 | 25.98 | $25.52 | 5908 |
| 2023-03-20 | 26.02 | $25.43 | 7842 |
| 2023-03-17 | 26.07 | $25.58 | 20100 |
| 2023-03-16 | 26.12 | $25.70 | 28200 |
| 2023-03-15 | 26.15 | $26.18 | 13600 |
| 2023-03-14 | 26.17 | $26.02 | 12800 |
| 2023-03-13 | 26.18 | $25.75 | 17600 |
| 2023-03-10 | 26.20 | $25.92 | 11532 |
| 2023-03-09 | 26.21 | $25.92 | 29400 |
| 2023-03-08 | 26.23 | $26.12 | 10206 |
| 2023-03-07 | 26.22 | $26.07 | 11000 |
| 2023-03-06 | 26.23 | $26.30 | 12149 |
| 2023-03-03 | 26.23 | $26.10 | 14501 |
| 2023-03-02 | 26.25 | $26.10 | 23633 |
| 2023-03-01 | 26.25 | $25.99 | 27802 |
| 2023-02-28 | 26.24 | $25.86 | 161900 |
| 2023-02-27 | 26.24 | $26.21 | 23105 |
| 2023-02-24 | 26.22 | $26.07 | 21800 |
| 2023-02-23 | 26.20 | $26.45 | 22233 |
| 2023-02-22 | 26.16 | $26.36 | 6334 |
| 2023-02-21 | 26.13 | $26.30 | 14343 |
| 2023-02-17 | 26.10 | $26.49 | 27148 |
| 2023-02-16 | 26.06 | $26.45 | 10929 |
| 2023-02-15 | 26.01 | $26.40 | 3300 |
| 2023-02-14 | 25.97 | $26.44 | 5900 |
| 2023-02-13 | 25.93 | $26.30 | 7200 |
| 2023-02-10 | 25.90 | $26.21 | 4425 |
| 2023-02-09 | 25.87 | $26.14 | 4800 |
| 2023-02-08 | 25.85 | $26.18 | 8549 |
| 2023-02-07 | 25.84 | $26.01 | 13300 |
| 2023-02-06 | 25.82 | $26.14 | 18900 |
| 2023-02-03 | 25.81 | $26.38 | 13000 |
| 2023-02-02 | 25.79 | $26.44 | 34504 |
| 2023-02-01 | 25.76 | $26.13 | 10600 |
| 2023-01-31 | 25.74 | $25.92 | 44700 |
| 2023-01-30 | 25.72 | $25.84 | 9926 |
| 2023-01-27 | 25.71 | $25.66 | 11400 |
| 2023-01-26 | 25.69 | $25.75 | 7300 |
| 2023-01-25 | 25.67 | $25.71 | 17439 |
| 2023-01-24 | 25.67 | $25.68 | 23400 |
| 2023-01-23 | 25.66 | $25.69 | 19939 |
| 2023-01-20 | 25.67 | $25.63 | 33400 |
| 2023-01-19 | 25.67 | $25.57 | 10629 |
| 2023-01-18 | 25.68 | $25.61 | 15300 |
| 2023-01-17 | 25.68 | $25.59 | 30901 |
| 2023-01-13 | 25.68 | $25.69 | 19820 |
| 2023-01-12 | 25.71 | $25.66 | 26019 |
| 2023-01-11 | 25.74 | $25.75 | 14500 |
| 2023-01-10 | 25.76 | $25.87 | 15825 |
| 2023-01-09 | 25.76 | $25.76 | 25100 |
| 2023-01-06 | 25.78 | $25.95 | 17500 |
| 2023-01-05 | 25.78 | $25.82 | 27000 |
| 2023-01-04 | 25.80 | $25.95 | 28900 |
| 2023-01-03 | 25.81 | $25.71 | 26800 |
| 2022-12-30 | 25.83 | $25.58 | 44416 |
| 2022-12-29 | 25.85 | $25.53 | 7400 |
| 2022-12-28 | 25.88 | $25.33 | 19400 |
| 2022-12-27 | 25.91 | $25.26 | 49810 |
| 2022-12-23 | 25.96 | $25.72 | 18319 |
| 2022-12-22 | 25.98 | $25.57 | 24100 |
| 2022-12-21 | 26.02 | $25.87 | 9019 |
| 2022-12-20 | 26.03 | $25.65 | 15300 |
| 2022-12-19 | 26.05 | $25.75 | 18500 |
| 2022-12-16 | 26.06 | $25.56 | 23710 |
| 2022-12-15 | 26.07 | $25.63 | 23838 |
| 2022-12-14 | 26.09 | $26.21 | 25600 |
| 2022-12-13 | 26.08 | $26.35 | 13300 |
| 2022-12-12 | 26.05 | $26.19 | 24000 |
| 2022-12-09 | 26.05 | $25.90 | 15203 |
| 2022-12-08 | 26.05 | $26.09 | 7900 |
| 2022-12-07 | 26.03 | $26.00 | 16100 |
| 2022-12-06 | 26.01 | $26.22 | 14526 |
| 2022-12-05 | 25.98 | $25.99 | 9832 |
| 2022-12-02 | 25.97 | $26.10 | 7200 |
| 2022-12-01 | 25.95 | $26.10 | 26300 |
| 2022-11-30 | 25.91 | $26.06 | 40400 |
| 2022-11-29 | 25.88 | $25.95 | 20600 |
| 2022-11-28 | 25.86 | $26.23 | 15500 |
| 2022-11-25 | 25.84 | $26.22 | 900 |
| 2022-11-23 | 25.81 | $26.30 | 12100 |
| 2022-11-22 | 25.77 | $26.14 | 12600 |
| 2022-11-21 | 25.73 | $26.00 | 26600 |
| 2022-11-18 | 25.69 | $25.90 | 9414 |
| 2022-11-17 | 25.67 | $25.87 | 10907 |
| 2022-11-16 | 25.65 | $25.91 | 16800 |
| 2022-11-15 | 25.64 | $26.01 | 9200 |
| 2022-11-14 | 25.62 | $25.83 | 21513 |
| 2022-11-11 | 25.60 | $26.13 | 25200 |
| 2022-11-10 | 25.57 | $25.95 | 47600 |
| 2022-11-09 | 25.55 | $25.73 | 15600 |
| 2022-11-08 | 25.54 | $25.65 | 9106 |
| 2022-11-07 | 25.55 | $25.54 | 16700 |
| 2022-11-04 | 25.57 | $25.77 | 16300 |
| 2022-11-03 | 25.59 | $25.68 | 15100 |
| 2022-11-02 | 25.62 | $25.42 | 14600 |
| 2022-11-01 | 25.66 | $25.35 | 9434 |
| 2022-10-31 | 25.70 | $25.66 | 21029 |
| 2022-10-28 | 25.72 | $25.66 | 8522 |
| 2022-10-27 | 25.73 | $25.61 | 8336 |
| 2022-10-26 | 25.73 | $25.53 | 19000 |
| 2022-10-25 | 25.75 | $25.39 | 14427 |
| 2022-10-24 | 25.77 | $25.26 | 20239 |
| 2022-10-21 | 25.79 | $25.35 | 41942 |
| 2022-10-20 | 25.80 | $25.52 | 17810 |
| 2022-10-19 | 25.83 | $25.72 | 2900 |
| 2022-10-18 | 25.87 | $25.71 | 11500 |
| 2022-10-17 | 25.92 | $25.45 | 13300 |
| 2022-10-14 | 25.99 | $25.41 | 17410 |
| 2022-10-13 | 26.07 | $25.55 | 14646 |
| 2022-10-12 | 26.18 | $25.58 | 4844 |
| 2022-10-11 | 26.30 | $25.83 | 13449 |
| 2022-10-10 | 26.42 | $26.04 | 19500 |
| 2022-10-07 | 26.52 | $26.07 | 5800 |
| 2022-10-06 | 26.61 | $26.19 | 9400 |
| 2022-10-05 | 26.68 | $26.30 | 9000 |
| 2022-10-04 | 26.74 | $26.15 | 24300 |
| 2022-10-03 | 26.81 | $26.06 | 16700 |
| 2022-09-30 | 26.89 | $25.93 | 246600 |
| 2022-09-29 | 26.98 | $25.51 | 42319 |
| 2022-09-28 | 27.10 | $25.98 | 36245 |
| 2022-09-27 | 27.18 | $25.73 | 22200 |
| 2022-09-26 | 27.28 | $25.74 | 18800 |
| 2022-09-23 | 27.37 | $25.60 | 16313 |
| 2022-09-22 | 27.47 | $26.00 | 33934 |
| 2022-09-21 | 27.52 | $26.63 | 17100 |
| 2022-09-20 | 27.54 | $26.67 | 17745 |
| 2022-09-19 | 27.56 | $26.80 | 27700 |
| 2022-09-16 | 27.59 | $27.10 | 29300 |
| 2022-09-15 | 27.60 | $27.66 | 17906 |
| 2022-09-14 | 27.59 | $28.00 | 19700 |
| 2022-09-13 | 27.58 | $28.15 | 7434 |
| 2022-09-12 | 27.56 | $28.13 | 18610 |
| 2022-09-09 | 27.53 | $27.84 | 8835 |
| 2022-09-08 | 27.52 | $27.56 | 10200 |
| 2022-09-07 | 27.52 | $27.62 | 4900 |
| 2022-09-06 | 27.52 | $27.49 | 17108 |
| 2022-09-02 | 27.55 | $27.71 | 4017 |
| 2022-09-01 | 27.57 | $27.72 | 7800 |
| 2022-08-31 | 27.60 | $27.78 | 27000 |
| 2022-08-30 | 27.63 | $27.58 | 9644 |
| 2022-08-29 | 27.66 | $27.74 | 10400 |
| 2022-08-26 | 27.68 | $27.65 | 4509 |
| 2022-08-25 | 27.71 | $27.53 | 41623 |
| 2022-08-24 | 27.73 | $27.00 | 12600 |
| 2022-08-23 | 27.77 | $26.97 | 18900 |
| 2022-08-22 | 27.82 | $27.20 | 17840 |
| 2022-08-19 | 27.86 | $27.31 | 20004 |
| 2022-08-18 | 27.89 | $27.44 | 7700 |
| 2022-08-17 | 27.92 | $27.39 | 18900 |
| 2022-08-16 | 27.95 | $27.70 | 31035 |
| 2022-08-15 | 27.95 | $27.74 | 13900 |
| 2022-08-12 | 27.95 | $27.56 | 5019 |
| 2022-08-11 | 27.94 | $27.62 | 5600 |
| 2022-08-10 | 27.93 | $27.61 | 14600 |
| 2022-08-09 | 27.92 | $27.65 | 26900 |
| 2022-08-08 | 27.92 | $28.10 | 7006 |
| 2022-08-05 | 27.89 | $28.18 | 12200 |
| 2022-08-04 | 27.87 | $28.31 | 16100 |
| 2022-08-03 | 27.83 | $28.30 | 7307 |
| 2022-08-02 | 27.79 | $28.21 | 21319 |
| 2022-08-01 | 27.75 | $28.11 | 9100 |
| 2022-07-29 | 27.71 | $28.18 | 65300 |
| 2022-07-28 | 27.67 | $27.99 | 10916 |
| 2022-07-27 | 27.62 | $27.90 | 8645 |
| 2022-07-26 | 27.59 | $27.90 | 8702 |
| 2022-07-25 | 27.56 | $27.95 | 12600 |
| 2022-07-22 | 27.53 | $27.99 | 12428 |
| 2022-07-21 | 27.47 | $28.00 | 9144 |
| 2022-07-20 | 27.41 | $27.99 | 36505 |
| 2022-07-19 | 27.36 | $27.75 | 19000 |
| 2022-07-18 | 27.28 | $27.60 | 22500 |
| 2022-07-15 | 27.22 | $27.40 | 14200 |
| 2022-07-14 | 27.21 | $27.47 | 1000 |
| 2022-07-13 | 27.19 | $27.45 | 4101 |
| 2022-07-12 | 27.15 | $27.65 | 5112 |
| 2022-07-11 | 27.10 | $27.56 | 12400 |
| 2022-07-08 | 27.10 | $27.60 | 7349 |
| 2022-07-07 | 27.10 | $27.63 | 12800 |
| 2022-07-06 | 27.10 | $27.39 | 8800 |
| 2022-07-05 | 27.11 | $27.41 | 7315 |
| 2022-07-01 | 27.12 | $27.36 | 10600 |
| 2022-06-30 | 27.15 | $27.34 | 25500 |
| 2022-06-29 | 27.18 | $27.00 | 11637 |
| 2022-06-28 | 27.23 | $27.40 | 17742 |
| 2022-06-27 | 27.26 | $27.30 | 23600 |
| 2022-06-24 | 27.30 | $27.22 | 27500 |
| 2022-06-23 | 27.31 | $26.86 | 25225 |
| 2022-06-22 | 27.33 | $26.86 | 8124 |
| 2022-06-21 | 27.36 | $26.88 | 47621 |
| 2022-06-17 | 27.38 | $26.19 | 29439 |
| 2022-06-16 | 27.43 | $26.43 | 11500 |
| 2022-06-15 | 27.47 | $27.26 | 12400 |
| 2022-06-14 | 27.45 | $26.99 | 16445 |
| 2022-06-13 | 27.44 | $26.67 | 24700 |
| 2022-06-10 | 27.46 | $26.73 | 28648 |
| 2022-06-09 | 27.47 | $27.54 | 32300 |
| 2022-06-08 | 27.44 | $27.56 | 9840 |
| 2022-06-07 | 27.41 | $27.64 | 11800 |
| 2022-06-06 | 27.38 | $27.50 | 15300 |
| 2022-06-03 | 27.37 | $27.74 | 6540 |
| 2022-06-02 | 27.35 | $27.93 | 23317 |
| 2022-06-01 | 27.32 | $27.99 | 9507 |
| 2022-05-31 | 27.29 | $28.00 | 65904 |
| 2022-05-27 | 27.24 | $27.99 | 24819 |
| 2022-05-26 | 27.21 | $27.96 | 28900 |
| 2022-05-25 | 27.18 | $27.50 | 22447 |
| 2022-05-24 | 27.15 | $27.31 | 9000 |
| 2022-05-23 | 27.13 | $27.35 | 9700 |
| 2022-05-20 | 27.11 | $27.31 | 20500 |
| 2022-05-19 | 27.11 | $27.24 | 11703 |
| 2022-05-18 | 27.10 | $27.10 | 24800 |
| 2022-05-17 | 27.10 | $26.87 | 10148 |
| 2022-05-16 | 27.11 | $26.86 | 43817 |
| 2022-05-13 | 27.12 | $26.98 | 31100 |
| 2022-05-12 | 27.13 | $27.02 | 20220 |
| 2022-05-11 | 27.13 | $26.98 | 27700 |
| 2022-05-10 | 27.13 | $27.01 | 18400 |
| 2022-05-09 | 27.12 | $27.00 | 10400 |
| 2022-05-06 | 27.12 | $27.21 | 5900 |
| 2022-05-05 | 27.10 | $27.44 | 22900 |
| 2022-05-04 | 27.06 | $27.30 | 15227 |
| 2022-05-03 | 27.03 | $27.31 | 33228 |
| 2022-05-02 | 27.01 | $27.04 | 14707 |
| 2022-04-29 | 26.99 | $27.45 | 69112 |
| 2022-04-28 | 26.95 | $27.30 | 29000 |
| 2022-04-27 | 26.92 | $26.96 | 15425 |
| 2022-04-26 | 26.90 | $26.86 | 42117 |
| 2022-04-25 | 26.89 | $26.99 | 25749 |
| 2022-04-22 | 26.86 | $27.18 | 10100 |
| 2022-04-21 | 26.82 | $27.13 | 12500 |
| 2022-04-20 | 26.79 | $27.08 | 15700 |
| 2022-04-19 | 26.77 | $27.01 | 15647 |
| 2022-04-18 | 26.75 | $27.05 | 10100 |
| 2022-04-14 | 26.74 | $27.20 | 14000 |
| 2022-04-13 | 26.72 | $27.13 | 14349 |
| 2022-04-12 | 26.70 | $27.03 | 16236 |
| 2022-04-11 | 26.72 | $26.80 | 31405 |
| 2022-04-08 | 26.74 | $26.94 | 63940 |
| 2022-04-07 | 26.76 | $26.75 | 48600 |
| 2022-04-06 | 26.79 | $26.72 | 18100 |
| 2022-04-05 | 26.82 | $26.75 | 16400 |
| 2022-04-04 | 26.86 | $26.73 | 18700 |
| 2022-04-01 | 26.89 | $26.71 | 20000 |
| 2022-03-31 | 26.92 | $26.65 | 84430 |
| 2022-03-30 | 26.96 | $26.67 | 19100 |
| 2022-03-29 | 27.00 | $26.67 | 55500 |
| 2022-03-28 | 27.04 | $26.53 | 136638 |
| 2022-03-25 | 27.08 | $26.45 | 50023 |
| 2022-03-24 | 27.12 | $26.35 | 55800 |
| 2022-03-23 | 27.15 | $26.61 | 88400 |
| 2022-03-22 | 27.18 | $26.64 | 38700 |
| 2022-03-21 | 27.20 | $26.68 | 33323 |
| 2022-03-18 | 27.23 | $26.77 | 104800 |
| 2022-03-17 | 27.25 | $26.84 | 30300 |
| 2022-03-16 | 27.26 | $26.74 | 72443 |
| 2022-03-15 | 27.27 | $27.31 | 16100 |
| 2022-03-14 | 27.25 | $27.20 | 20031 |
| 2022-03-11 | 27.23 | $27.35 | 27100 |
| 2022-03-10 | 27.21 | $27.38 | 14813 |
| 2022-03-09 | 27.19 | $27.41 | 9000 |
| 2022-03-08 | 27.17 | $27.50 | 29432 |
| 2022-03-07 | 27.15 | $27.28 | 21621 |
| 2022-03-04 | 27.14 | $27.40 | 21900 |
| 2022-03-03 | 27.14 | $27.47 | 8925 |
| 2022-03-02 | 27.13 | $27.38 | 32327 |
| 2022-03-01 | 27.13 | $27.45 | 23900 |
| 2022-02-28 | 27.13 | $27.30 | 27117 |
| 2022-02-25 | 27.12 | $27.33 | 29000 |
| 2022-02-24 | 27.10 | $27.03 | 46903 |
| 2022-02-23 | 27.11 | $27.08 | 20233 |
| 2022-02-22 | 27.13 | $27.16 | 36539 |
| 2022-02-18 | 27.15 | $27.17 | 9444 |
| 2022-02-17 | 27.17 | $27.13 | 20214 |
| 2022-02-16 | 27.20 | $27.08 | 32109 |
| 2022-02-15 | 27.25 | $27.02 | 56500 |
| 2022-02-14 | 27.29 | $26.86 | 20621 |
| 2022-02-11 | 27.34 | $26.81 | 36200 |
| 2022-02-10 | 27.41 | $26.94 | 27327 |
| 2022-02-09 | 27.46 | $27.01 | 20000 |
| 2022-02-08 | 27.52 | $26.91 | 57100 |
| 2022-02-07 | 27.59 | $27.23 | 18904 |
| 2022-02-04 | 27.64 | $27.10 | 24127 |
| 2022-02-03 | 27.70 | $27.39 | 23613 |
| 2022-02-02 | 27.73 | $27.24 | 38311 |
| 2022-02-01 | 27.78 | $27.26 | 86404 |
| 2022-01-31 | 27.83 | $27.50 | 58200 |
| 2022-01-28 | 27.87 | $27.05 | 35100 |
| 2022-01-27 | 27.90 | $27.10 | 103744 |
| 2022-01-26 | 27.93 | $27.15 | 40600 |
| 2022-01-25 | 27.96 | $27.45 | 44201 |
| 2022-01-24 | 27.98 | $27.59 | 38704 |
| 2022-01-21 | 28.00 | $27.66 | 47904 |
| 2022-01-20 | 28.01 | $27.73 | 33000 |
| 2022-01-19 | 28.02 | $27.90 | 35600 |
| 2022-01-18 | 28.02 | $27.85 | 39323 |
| 2022-01-14 | 28.02 | $27.95 | 35600 |
| 2022-01-13 | 28.02 | $28.14 | 58733 |
| 2022-01-12 | 28.01 | $28.04 | 34736 |
| 2022-01-11 | 28.01 | $28.18 | 13900 |
| 2022-01-10 | 28.03 | $28.26 | 14300 |
| 2022-01-07 | 28.04 | $28.28 | 24900 |
| 2022-01-06 | 28.06 | $28.34 | 30005 |
| 2022-01-05 | 28.07 | $27.87 | 20900 |
| 2022-01-04 | 28.11 | $28.21 | 18900 |
| 2022-01-03 | 28.13 | $28.26 | 27500 |
| 2021-12-31 | 28.14 | $28.45 | 50732 |
| 2021-12-30 | 28.15 | $27.66 | 15410 |
| 2021-12-29 | 28.18 | $27.64 | 27800 |
| 2021-12-28 | 28.21 | $27.76 | 31300 |
| 2021-12-27 | 28.25 | $27.82 | 16739 |
| 2021-12-23 | 28.28 | $27.90 | 7234 |
| 2021-12-22 | 28.31 | $27.90 | 25110 |
| 2021-12-21 | 28.32 | $27.98 | 13438 |
| 2021-12-20 | 28.33 | $27.96 | 17800 |
| 2021-12-17 | 28.35 | $27.75 | 19202 |
| 2021-12-16 | 28.36 | $27.90 | 35121 |
| 2021-12-15 | 28.37 | $28.10 | 15836 |
| 2021-12-14 | 28.37 | $28.06 | 75276 |
| 2021-12-13 | 28.37 | $28.50 | 60000 |
| 2021-12-10 | 28.35 | $28.55 | 29202 |
| 2021-12-09 | 28.35 | $28.55 | 11100 |
| 2021-12-08 | 28.35 | $28.57 | 14438 |
| 2021-12-07 | 28.36 | $28.59 | 10222 |
| 2021-12-06 | 28.37 | $28.60 | 11200 |
| 2021-12-03 | 28.38 | $28.57 | 7900 |
| 2021-12-02 | 28.40 | $28.60 | 15335 |
| 2021-12-01 | 28.40 | $28.39 | 18714 |
| 2021-11-30 | 28.42 | $28.16 | 42617 |
| 2021-11-29 | 28.46 | $28.55 | 7100 |
| 2021-11-26 | 28.45 | $28.47 | 8831 |
| 2021-11-24 | 28.44 | $28.46 | 12830 |
| 2021-11-23 | 28.42 | $28.12 | 10846 |
| 2021-11-22 | 28.42 | $28.22 | 9400 |
| 2021-11-19 | 28.42 | $28.30 | 10700 |
| 2021-11-18 | 28.41 | $28.02 | 18936 |
| 2021-11-17 | 28.42 | $28.04 | 15600 |
| 2021-11-16 | 28.43 | $28.06 | 6714 |
| 2021-11-15 | 28.44 | $28.11 | 19509 |
| 2021-11-12 | 28.44 | $28.12 | 23200 |
| 2021-11-11 | 28.45 | $28.41 | 12517 |
| 2021-11-10 | 28.45 | $28.62 | 16900 |
| 2021-11-09 | 28.42 | $28.75 | 6300 |
| 2021-11-08 | 28.39 | $28.75 | 11800 |
| 2021-11-05 | 28.34 | $28.81 | 26449 |
| 2021-11-04 | 28.30 | $28.96 | 19000 |
| 2021-11-03 | 28.24 | $28.72 | 10100 |
| 2021-11-02 | 28.19 | $28.77 | 15314 |
| 2021-11-01 | 28.16 | $28.85 | 23014 |
| 2021-10-29 | 28.14 | $28.52 | 43800 |
| 2021-10-28 | 28.13 | $28.15 | 5413 |
| 2021-10-27 | 28.15 | $28.06 | 14926 |
| 2021-10-26 | 28.16 | $28.17 | 12829 |
| 2021-10-25 | 28.16 | $28.13 | 12000 |
| 2021-10-22 | 28.17 | $28.14 | 7600 |
| 2021-10-21 | 28.17 | $28.27 | 14715 |
| 2021-10-20 | 28.18 | $28.22 | 8600 |
| 2021-10-19 | 28.19 | $28.21 | 6700 |
| 2021-10-18 | 28.21 | $28.15 | 15000 |
| 2021-10-15 | 28.23 | $28.26 | 13224 |
| 2021-10-14 | 28.24 | $28.39 | 14347 |
| 2021-10-13 | 28.26 | $28.16 | 27400 |
| 2021-10-12 | 28.31 | $28.02 | 12143 |
| 2021-10-11 | 28.37 | $27.92 | 11100 |
| 2021-10-08 | 28.43 | $27.89 | 18440 |
| 2021-10-07 | 28.49 | $27.79 | 29900 |
| 2021-10-06 | 28.55 | $27.77 | 103712 |
| 2021-10-05 | 28.61 | $28.16 | 34500 |
| 2021-10-04 | 28.64 | $28.32 | 15100 |
| 2021-10-01 | 28.67 | $28.34 | 37200 |
| 2021-09-30 | 28.69 | $28.57 | 24741 |
| 2021-09-29 | 28.70 | $28.35 | 8900 |
| 2021-09-28 | 28.72 | $28.18 | 55121 |
| 2021-09-27 | 28.75 | $28.23 | 19000 |
| 2021-09-24 | 28.78 | $28.24 | 10514 |
| 2021-09-23 | 28.81 | $28.33 | 23300 |
| 2021-09-22 | 28.83 | $28.53 | 55100 |
| 2021-09-21 | 28.84 | $28.54 | 58600 |
| 2021-09-20 | 28.85 | $28.53 | 13000 |
| 2021-09-17 | 28.87 | $28.56 | 224400 |
| 2021-09-16 | 28.88 | $28.71 | 106145 |
| 2021-09-15 | 28.88 | $29.21 | 34800 |
| 2021-09-14 | 28.85 | $29.21 | 33200 |
| 2021-09-13 | 28.83 | $29.20 | 99100 |
| 2021-09-10 | 28.81 | $29.00 | 15700 |
| 2021-09-09 | 28.80 | $29.00 | 13601 |
| 2021-09-08 | 28.77 | $28.90 | 6523 |
| 2021-09-07 | 28.75 | $28.79 | 4317 |
| 2021-09-03 | 28.75 | $28.88 | 5941 |
| 2021-09-02 | 28.75 | $28.84 | 16500 |
| 2021-09-01 | 28.75 | $28.85 | 9739 |
| 2021-08-31 | 28.74 | $28.69 | 31000 |
| 2021-08-30 | 28.75 | $28.85 | 10200 |
| 2021-08-27 | 28.74 | $28.80 | 28000 |
| 2021-08-26 | 28.74 | $28.72 | 10600 |
| 2021-08-25 | 28.73 | $28.79 | 21500 |
| 2021-08-24 | 28.72 | $28.78 | 34400 |
| 2021-08-23 | 28.70 | $28.78 | 12004 |
| 2021-08-20 | 28.69 | $28.84 | 17500 |
| 2021-08-19 | 28.68 | $28.75 | 7123 |
| 2021-08-18 | 28.65 | $28.63 | 15448 |
| 2021-08-17 | 28.64 | $28.65 | 11741 |
| 2021-08-16 | 28.63 | $28.86 | 6648 |
| 2021-08-13 | 28.60 | $28.80 | 8814 |
| 2021-08-12 | 28.58 | $28.71 | 8900 |
| 2021-08-11 | 28.58 | $28.53 | 6637 |
| 2021-08-10 | 28.58 | $28.50 | 10200 |
| 2021-08-09 | 28.58 | $28.66 | 8432 |
| 2021-08-06 | 28.57 | $28.90 | 15915 |
| 2021-08-05 | 28.56 | $28.86 | 17819 |
| 2021-08-04 | 28.55 | $28.68 | 32415 |
| 2021-08-03 | 28.55 | $28.83 | 12026 |
| 2021-08-02 | 28.55 | $28.82 | 18700 |
| 2021-07-30 | 28.54 | $28.71 | 13700 |
| 2021-07-29 | 28.53 | $28.53 | 7430 |
| 2021-07-28 | 28.52 | $28.49 | 23144 |
| 2021-07-27 | 28.50 | $28.54 | 17741 |
| 2021-07-26 | 28.48 | $28.55 | 8812 |
| 2021-07-23 | 28.46 | $28.50 | 22845 |
| 2021-07-22 | 28.45 | $28.33 | 7215 |
| 2021-07-21 | 28.44 | $28.41 | 10000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.88
2026-07-17
Close Price
$25.88
Vol: 15501
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.67
Average
26.74
Maximum
28.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.88 | $25.88 | 15501 |
| 2026-07-16 | 25.87 | $25.86 | 9400 |
| 2026-07-15 | 25.88 | $25.79 | 12923 |
| 2026-07-14 | 25.89 | $25.84 | 6900 |
| 2026-07-13 | 25.89 | $25.88 | 11102 |
| 2026-07-10 | 25.89 | $25.91 | 8100 |
| 2026-07-09 | 25.89 | $25.87 | 13121 |
| 2026-07-08 | 25.89 | $25.83 | 8600 |
| 2026-07-07 | 25.90 | $25.82 | 13461 |
| 2026-07-06 | 25.91 | $25.85 | 45000 |
| 2026-07-02 | 25.91 | $25.83 | 15442 |
| 2026-07-01 | 25.92 | $25.79 | 35600 |
| 2026-06-30 | 25.93 | $25.70 | 376442 |
| 2026-06-29 | 25.96 | $25.70 | 54200 |
| 2026-06-26 | 25.99 | $25.64 | 21900 |
| 2026-06-25 | 26.02 | $25.62 | 27636 |
| 2026-06-24 | 26.06 | $25.61 | 38800 |
| 2026-06-23 | 26.11 | $25.80 | 48949 |
| 2026-06-22 | 26.14 | $25.75 | 22535 |
| 2026-06-18 | 26.19 | $26.11 | 39209 |
| 2026-06-17 | 26.19 | $26.00 | 10621 |
| 2026-06-16 | 26.21 | $25.93 | 16421 |
| 2026-06-15 | 26.24 | $26.08 | 14900 |
| 2026-06-12 | 26.26 | $26.35 | 7937 |
| 2026-06-11 | 26.25 | $26.29 | 12400 |
| 2026-06-10 | 26.25 | $26.35 | 18400 |
| 2026-06-09 | 26.24 | $26.30 | 17248 |
| 2026-06-08 | 26.23 | $26.21 | 22534 |
| 2026-06-05 | 26.23 | $26.15 | 23046 |
| 2026-06-04 | 26.24 | $26.15 | 10500 |
| 2026-06-03 | 26.25 | $26.20 | 13700 |
| 2026-06-02 | 26.26 | $26.23 | 16700 |
| 2026-06-01 | 26.26 | $26.24 | 14500 |
| 2026-05-29 | 26.26 | $26.15 | 46919 |
| 2026-05-28 | 26.27 | $26.27 | 7715 |
| 2026-05-27 | 26.27 | $26.37 | 11200 |
| 2026-05-26 | 26.26 | $26.38 | 28903 |
| 2026-05-22 | 26.25 | $26.24 | 21846 |
| 2026-05-21 | 26.25 | $26.32 | 14324 |
| 2026-05-20 | 26.25 | $26.36 | 14000 |
| 2026-05-19 | 26.23 | $26.30 | 7948 |
| 2026-05-18 | 26.23 | $26.28 | 13100 |
| 2026-05-15 | 26.22 | $26.20 | 5100 |
| 2026-05-14 | 26.22 | $26.34 | 5000 |
| 2026-05-13 | 26.21 | $26.35 | 8500 |
| 2026-05-12 | 26.20 | $26.30 | 11210 |
| 2026-05-11 | 26.19 | $26.30 | 17326 |
| 2026-05-08 | 26.18 | $26.23 | 15300 |
| 2026-05-07 | 26.17 | $26.14 | 15800 |
| 2026-05-06 | 26.17 | $26.13 | 18829 |
| 2026-05-05 | 26.18 | $26.12 | 22300 |
| 2026-05-04 | 26.18 | $26.13 | 11616 |
| 2026-05-01 | 26.19 | $26.16 | 13700 |
| 2026-04-30 | 26.19 | $26.13 | 70200 |
| 2026-04-29 | 26.20 | $26.16 | 20903 |
| 2026-04-28 | 26.20 | $26.18 | 12920 |
| 2026-04-27 | 26.21 | $26.21 | 10402 |
| 2026-04-24 | 26.20 | $26.40 | 13047 |
| 2026-04-23 | 26.18 | $26.32 | 12400 |
| 2026-04-22 | 26.17 | $26.17 | 5225 |
| 2026-04-21 | 26.17 | $26.14 | 16232 |
| 2026-04-20 | 26.17 | $26.18 | 7934 |
| 2026-04-17 | 26.17 | $26.24 | 5949 |
| 2026-04-16 | 26.16 | $26.23 | 10600 |
| 2026-04-15 | 26.16 | $26.35 | 23800 |
| 2026-04-14 | 26.14 | $26.36 | 30200 |
| 2026-04-13 | 26.11 | $26.20 | 8428 |
| 2026-04-10 | 26.11 | $26.17 | 11986 |
| 2026-04-09 | 26.10 | $26.20 | 55428 |
| 2026-04-08 | 26.09 | $26.05 | 8547 |
| 2026-04-07 | 26.09 | $26.07 | 17803 |
| 2026-04-06 | 26.09 | $26.11 | 8700 |
| 2026-04-02 | 26.09 | $26.05 | 9932 |
| 2026-04-01 | 26.10 | $26.00 | 36306 |
| 2026-03-31 | 26.11 | $25.73 | 195639 |
| 2026-03-30 | 26.15 | $25.96 | 13613 |
| 2026-03-27 | 26.17 | $25.99 | 13900 |
| 2026-03-26 | 26.18 | $25.91 | 11909 |
| 2026-03-25 | 26.21 | $25.99 | 9800 |
| 2026-03-24 | 26.24 | $26.10 | 10722 |
| 2026-03-23 | 26.25 | $26.10 | 9360 |
| 2026-03-20 | 26.27 | $26.11 | 48122 |
| 2026-03-19 | 26.28 | $26.02 | 13906 |
| 2026-03-18 | 26.31 | $26.16 | 10303 |
| 2026-03-17 | 26.33 | $26.12 | 13800 |
| 2026-03-16 | 26.35 | $26.49 | 30826 |
| 2026-03-13 | 26.33 | $26.52 | 13600 |
| 2026-03-12 | 26.32 | $26.48 | 20500 |
| 2026-03-11 | 26.30 | $26.38 | 6200 |
| 2026-03-10 | 26.29 | $26.49 | 31243 |
| 2026-03-09 | 26.27 | $26.32 | 11300 |
| 2026-03-06 | 26.26 | $26.38 | 8221 |
| 2026-03-05 | 26.25 | $26.31 | 6400 |
| 2026-03-04 | 26.24 | $26.32 | 9112 |
| 2026-03-03 | 26.24 | $26.22 | 27130 |
| 2026-03-02 | 26.24 | $26.07 | 10600 |
| 2026-02-27 | 26.26 | $26.05 | 183534 |
| 2026-02-26 | 26.28 | $26.20 | 18900 |
| 2026-02-25 | 26.28 | $26.25 | 17027 |
| 2026-02-24 | 26.29 | $26.24 | 17900 |
| 2026-02-23 | 26.29 | $26.18 | 17610 |
| 2026-02-20 | 26.31 | $26.24 | 6400 |
| 2026-02-19 | 26.31 | $26.29 | 17304 |
| 2026-02-18 | 26.31 | $26.14 | 53542 |
| 2026-02-17 | 26.33 | $26.44 | 40005 |
| 2026-02-13 | 26.32 | $26.42 | 8500 |
| 2026-02-12 | 26.31 | $26.40 | 10900 |
| 2026-02-11 | 26.30 | $26.35 | 5302 |
| 2026-02-10 | 26.30 | $26.36 | 4408 |
| 2026-02-09 | 26.29 | $26.40 | 6701 |
| 2026-02-06 | 26.28 | $26.34 | 6900 |
| 2026-02-05 | 26.27 | $26.40 | 9724 |
| 2026-02-04 | 26.26 | $26.36 | 21947 |
| 2026-02-03 | 26.25 | $26.29 | 14025 |
| 2026-02-02 | 26.24 | $26.21 | 14100 |
| 2026-01-30 | 26.25 | $26.19 | 78846 |
| 2026-01-29 | 26.25 | $26.24 | 22000 |
| 2026-01-28 | 26.26 | $26.24 | 7725 |
| 2026-01-27 | 26.26 | $26.28 | 19200 |
| 2026-01-26 | 26.25 | $26.49 | 9501 |
| 2026-01-23 | 26.23 | $26.63 | 20444 |
| 2026-01-22 | 26.19 | $26.47 | 27900 |
| 2026-01-21 | 26.16 | $26.29 | 6611 |
| 2026-01-20 | 26.14 | $26.20 | 16523 |
| 2026-01-16 | 26.14 | $26.20 | 3720 |
| 2026-01-15 | 26.13 | $26.18 | 14700 |
| 2026-01-14 | 26.13 | $26.13 | 17500 |
| 2026-01-13 | 26.13 | $26.27 | 7841 |
| 2026-01-12 | 26.11 | $26.35 | 10837 |
| 2026-01-09 | 26.09 | $26.23 | 14800 |
| 2026-01-08 | 26.07 | $26.21 | 14900 |
| 2026-01-07 | 26.06 | $26.20 | 26700 |
| 2026-01-06 | 26.04 | $26.09 | 28500 |
| 2026-01-05 | 26.04 | $26.05 | 16346 |
| 2026-01-02 | 26.04 | $26.04 | 30248 |
| 2025-12-31 | 26.03 | $25.98 | 116800 |
| 2025-12-30 | 26.04 | $25.83 | 26300 |
| 2025-12-29 | 26.06 | $25.80 | 27547 |
| 2025-12-26 | 26.09 | $25.81 | 24700 |
| 2025-12-24 | 26.12 | $25.79 | 14630 |
| 2025-12-23 | 26.15 | $25.78 | 34600 |
| 2025-12-22 | 26.19 | $25.87 | 13900 |
| 2025-12-19 | 26.23 | $25.86 | 33214 |
| 2025-12-18 | 26.27 | $25.89 | 28124 |
| 2025-12-17 | 26.31 | $25.89 | 24300 |
| 2025-12-16 | 26.35 | $25.86 | 69116 |
| 2025-12-15 | 26.40 | $26.49 | 13800 |
| 2025-12-12 | 26.39 | $26.47 | 9500 |
| 2025-12-11 | 26.38 | $26.49 | 34800 |
| 2025-12-10 | 26.37 | $26.38 | 14700 |
| 2025-12-09 | 26.37 | $26.34 | 10600 |
| 2025-12-08 | 26.38 | $26.31 | 8444 |
| 2025-12-05 | 26.38 | $26.32 | 14100 |
| 2025-12-04 | 26.39 | $26.31 | 22700 |
| 2025-12-03 | 26.40 | $26.28 | 13900 |
| 2025-12-02 | 26.41 | $26.31 | 19300 |
| 2025-12-01 | 26.42 | $26.39 | 12829 |
| 2025-11-28 | 26.42 | $26.29 | 48600 |
| 2025-11-26 | 26.44 | $26.37 | 4231 |
| 2025-11-25 | 26.45 | $26.29 | 7200 |
| 2025-11-24 | 26.46 | $26.29 | 12832 |
| 2025-11-21 | 26.48 | $26.44 | 26000 |
| 2025-11-20 | 26.48 | $26.31 | 14548 |
| 2025-11-19 | 26.50 | $26.29 | 11220 |
| 2025-11-18 | 26.53 | $26.27 | 72000 |
| 2025-11-17 | 26.55 | $26.25 | 26048 |
| 2025-11-14 | 26.58 | $26.41 | 7231 |
| 2025-11-13 | 26.60 | $26.37 | 12500 |
| 2025-11-12 | 26.63 | $26.61 | 4400 |
| 2025-11-11 | 26.63 | $26.70 | 11600 |
| 2025-11-10 | 26.62 | $26.60 | 6701 |
| 2025-11-07 | 26.62 | $26.61 | 3600 |
| 2025-11-06 | 26.63 | $26.53 | 3518 |
| 2025-11-05 | 26.64 | $26.54 | 6343 |
| 2025-11-04 | 26.65 | $26.38 | 6700 |
| 2025-11-03 | 26.67 | $26.37 | 12900 |
| 2025-10-31 | 26.71 | $26.40 | 50922 |
| 2025-10-30 | 26.74 | $26.52 | 15915 |
| 2025-10-29 | 26.76 | $26.71 | 10149 |
| 2025-10-28 | 26.77 | $26.91 | 9940 |
| 2025-10-27 | 26.75 | $26.97 | 10400 |
| 2025-10-24 | 26.73 | $26.97 | 16315 |
| 2025-10-23 | 26.70 | $26.90 | 14249 |
| 2025-10-22 | 26.68 | $26.80 | 29031 |
| 2025-10-21 | 26.67 | $26.70 | 14620 |
| 2025-10-20 | 26.67 | $26.58 | 7100 |
| 2025-10-17 | 26.67 | $26.44 | 13404 |
| 2025-10-16 | 26.70 | $26.48 | 9100 |
| 2025-10-15 | 26.72 | $26.44 | 35800 |
| 2025-10-14 | 26.75 | $26.60 | 13500 |
| 2025-10-13 | 26.77 | $26.60 | 8816 |
| 2025-10-10 | 26.78 | $26.48 | 17600 |
| 2025-10-09 | 26.82 | $26.76 | 13611 |
| 2025-10-08 | 26.82 | $26.80 | 11448 |
| 2025-10-07 | 26.83 | $26.88 | 12400 |
| 2025-10-06 | 26.82 | $26.95 | 9207 |
| 2025-10-03 | 26.81 | $26.84 | 3326 |
| 2025-10-02 | 26.80 | $26.84 | 19832 |
| 2025-10-01 | 26.80 | $26.79 | 16408 |
| 2025-09-30 | 26.80 | $26.60 | 72700 |
| 2025-09-29 | 26.82 | $26.62 | 12042 |
| 2025-09-26 | 26.84 | $26.66 | 17529 |
| 2025-09-25 | 26.86 | $26.78 | 4700 |
| 2025-09-24 | 26.87 | $26.74 | 6100 |
| 2025-09-23 | 26.88 | $26.77 | 7000 |
| 2025-09-22 | 26.89 | $26.93 | 6800 |
| 2025-09-19 | 26.89 | $26.91 | 12200 |
| 2025-09-18 | 26.89 | $26.68 | 5800 |
| 2025-09-17 | 26.91 | $26.80 | 11400 |
| 2025-09-16 | 26.92 | $26.81 | 6500 |
| 2025-09-15 | 26.93 | $27.15 | 15437 |
| 2025-09-12 | 26.91 | $27.13 | 16700 |
| 2025-09-11 | 26.89 | $27.10 | 11600 |
| 2025-09-10 | 26.86 | $26.99 | 10531 |
| 2025-09-09 | 26.85 | $26.99 | 12100 |
| 2025-09-08 | 26.84 | $27.03 | 10137 |
| 2025-09-05 | 26.82 | $26.97 | 8401 |
| 2025-09-04 | 26.80 | $26.82 | 9608 |
| 2025-09-03 | 26.80 | $26.75 | 10843 |
| 2025-09-02 | 26.80 | $26.62 | 20900 |
| 2025-08-29 | 26.82 | $26.52 | 105200 |
| 2025-08-28 | 26.86 | $26.90 | 7800 |
| 2025-08-27 | 26.85 | $26.99 | 4645 |
| 2025-08-26 | 26.84 | $26.99 | 6300 |
| 2025-08-25 | 26.82 | $26.92 | 10744 |
| 2025-08-22 | 26.81 | $26.95 | 6447 |
| 2025-08-21 | 26.79 | $26.99 | 7149 |
| 2025-08-20 | 26.77 | $27.01 | 5327 |
| 2025-08-19 | 26.75 | $27.08 | 35615 |
| 2025-08-18 | 26.71 | $26.90 | 5908 |
| 2025-08-15 | 26.69 | $26.93 | 10500 |
| 2025-08-14 | 26.67 | $26.94 | 15300 |
| 2025-08-13 | 26.64 | $26.92 | 24630 |
| 2025-08-12 | 26.61 | $26.88 | 13500 |
| 2025-08-11 | 26.58 | $26.74 | 21600 |
| 2025-08-08 | 26.57 | $26.75 | 1400 |
| 2025-08-07 | 26.55 | $26.73 | 21000 |
| 2025-08-06 | 26.53 | $26.70 | 11400 |
| 2025-08-05 | 26.51 | $26.62 | 16300 |
| 2025-08-04 | 26.50 | $26.79 | 17300 |
| 2025-08-01 | 26.47 | $26.70 | 16427 |
| 2025-07-31 | 26.44 | $26.71 | 86310 |
| 2025-07-30 | 26.41 | $26.57 | 10600 |
| 2025-07-29 | 26.40 | $26.68 | 56800 |
| 2025-07-28 | 26.37 | $26.45 | 8015 |
| 2025-07-25 | 26.36 | $26.39 | 18753 |
| 2025-07-24 | 26.36 | $26.35 | 16400 |
| 2025-07-23 | 26.36 | $26.35 | 4327 |
| 2025-07-22 | 26.36 | $26.40 | 65500 |
| 2025-07-21 | 26.35 | $26.29 | 17200 |
| 2025-07-18 | 26.36 | $26.29 | 13806 |
| 2025-07-17 | 26.37 | $26.32 | 21900 |
| 2025-07-16 | 26.37 | $26.37 | 11435 |
| 2025-07-15 | 26.37 | $26.48 | 20839 |
| 2025-07-14 | 26.36 | $26.37 | 23913 |
| 2025-07-11 | 26.36 | $26.47 | 9700 |
| 2025-07-10 | 26.35 | $26.41 | 9000 |
| 2025-07-09 | 26.34 | $26.35 | 12011 |
| 2025-07-08 | 26.34 | $26.31 | 13600 |
| 2025-07-07 | 26.34 | $26.20 | 14000 |
| 2025-07-03 | 26.36 | $26.25 | 6346 |
| 2025-07-02 | 26.37 | $26.21 | 13600 |
| 2025-07-01 | 26.38 | $26.14 | 18105 |
| 2025-06-30 | 26.41 | $25.91 | 381200 |
| 2025-06-27 | 26.46 | $25.97 | 44300 |
| 2025-06-26 | 26.51 | $26.10 | 31002 |
| 2025-06-25 | 26.56 | $26.26 | 49700 |
| 2025-06-24 | 26.59 | $26.27 | 37100 |
| 2025-06-23 | 26.62 | $26.30 | 37100 |
| 2025-06-20 | 26.65 | $26.36 | 44136 |
| 2025-06-18 | 26.68 | $26.35 | 20516 |
| 2025-06-17 | 26.72 | $26.43 | 29300 |
| 2025-06-16 | 26.75 | $26.42 | 30000 |
| 2025-06-13 | 26.78 | $26.50 | 14200 |
| 2025-06-12 | 26.81 | $27.04 | 39705 |
| 2025-06-11 | 26.79 | $27.11 | 21837 |
| 2025-06-10 | 26.76 | $27.24 | 27700 |
| 2025-06-09 | 26.71 | $27.12 | 23433 |
| 2025-06-06 | 26.66 | $27.10 | 40837 |
| 2025-06-05 | 26.62 | $27.16 | 11039 |
| 2025-06-04 | 26.56 | $27.06 | 32209 |
| 2025-06-03 | 26.51 | $26.96 | 12800 |
| 2025-06-02 | 26.46 | $26.97 | 23143 |
| 2025-05-30 | 26.41 | $27.09 | 336600 |
| 2025-05-29 | 26.33 | $26.83 | 47229 |
| 2025-05-28 | 26.28 | $26.57 | 16200 |
| 2025-05-27 | 26.25 | $26.22 | 29847 |
| 2025-05-23 | 26.26 | $26.27 | 21200 |
| 2025-05-22 | 26.25 | $26.15 | 17714 |
| 2025-05-21 | 26.26 | $26.30 | 14500 |
| 2025-05-20 | 26.26 | $26.30 | 25400 |
| 2025-05-19 | 26.26 | $26.29 | 11200 |
| 2025-05-16 | 26.25 | $26.27 | 12026 |
| 2025-05-15 | 26.25 | $26.43 | 9542 |
| 2025-05-14 | 26.23 | $26.31 | 5821 |
| 2025-05-13 | 26.22 | $26.28 | 6700 |
| 2025-05-12 | 26.22 | $26.26 | 7138 |
| 2025-05-09 | 26.21 | $26.20 | 8900 |
| 2025-05-08 | 26.22 | $26.21 | 9600 |
| 2025-05-07 | 26.22 | $26.28 | 9900 |
| 2025-05-06 | 26.21 | $26.26 | 12100 |
| 2025-05-05 | 26.20 | $26.21 | 5600 |
| 2025-05-02 | 26.20 | $26.30 | 18400 |
| 2025-05-01 | 26.19 | $26.33 | 9200 |
| 2025-04-30 | 26.18 | $26.30 | 26200 |
| 2025-04-29 | 26.17 | $26.28 | 10200 |
| 2025-04-28 | 26.15 | $26.28 | 5526 |
| 2025-04-25 | 26.14 | $26.26 | 23913 |
| 2025-04-24 | 26.13 | $26.20 | 22909 |
| 2025-04-23 | 26.12 | $26.10 | 20409 |
| 2025-04-22 | 26.12 | $26.18 | 25900 |
| 2025-04-21 | 26.12 | $26.09 | 11307 |
| 2025-04-17 | 26.12 | $26.01 | 13700 |
| 2025-04-16 | 26.13 | $26.00 | 8121 |
| 2025-04-15 | 26.14 | $26.08 | 18600 |
| 2025-04-14 | 26.15 | $26.32 | 22000 |
| 2025-04-11 | 26.13 | $25.91 | 22000 |
| 2025-04-10 | 26.16 | $25.93 | 19904 |
| 2025-04-09 | 26.18 | $25.97 | 28400 |
| 2025-04-08 | 26.20 | $25.80 | 44400 |
| 2025-04-07 | 26.25 | $25.70 | 34400 |
| 2025-04-04 | 26.30 | $26.00 | 24500 |
| 2025-04-03 | 26.34 | $26.06 | 19000 |
| 2025-04-02 | 26.36 | $26.11 | 62700 |
| 2025-04-01 | 26.39 | $26.21 | 31905 |
| 2025-03-31 | 26.41 | $26.00 | 162800 |
| 2025-03-28 | 26.45 | $26.22 | 43500 |
| 2025-03-27 | 26.48 | $26.33 | 17803 |
| 2025-03-26 | 26.49 | $26.30 | 36200 |
| 2025-03-25 | 26.51 | $26.22 | 50400 |
| 2025-03-24 | 26.54 | $26.29 | 23300 |
| 2025-03-21 | 26.57 | $26.38 | 18900 |
| 2025-03-20 | 26.59 | $26.40 | 11900 |
| 2025-03-19 | 26.61 | $26.31 | 8001 |
| 2025-03-18 | 26.64 | $26.41 | 7138 |
| 2025-03-17 | 26.67 | $26.37 | 8700 |
| 2025-03-14 | 26.70 | $26.84 | 10300 |
| 2025-03-13 | 26.68 | $26.70 | 17226 |
| 2025-03-12 | 26.68 | $26.73 | 8620 |
| 2025-03-11 | 26.68 | $26.79 | 12134 |
| 2025-03-10 | 26.66 | $26.78 | 15307 |
| 2025-03-07 | 26.65 | $26.77 | 21200 |
| 2025-03-06 | 26.64 | $26.62 | 32836 |
| 2025-03-05 | 26.64 | $26.62 | 11500 |
| 2025-03-04 | 26.64 | $26.60 | 13424 |
| 2025-03-03 | 26.65 | $26.61 | 25521 |
| 2025-02-28 | 26.65 | $26.55 | 30512 |
| 2025-02-27 | 26.66 | $26.82 | 7720 |
| 2025-02-26 | 26.65 | $26.92 | 15434 |
| 2025-02-25 | 26.62 | $26.93 | 17419 |
| 2025-02-24 | 26.59 | $26.76 | 8720 |
| 2025-02-21 | 26.57 | $26.72 | 28500 |
| 2025-02-20 | 26.55 | $26.70 | 24200 |
| 2025-02-19 | 26.54 | $26.61 | 10300 |
| 2025-02-18 | 26.53 | $26.64 | 20206 |
| 2025-02-14 | 26.52 | $26.62 | 15203 |
| 2025-02-13 | 26.51 | $26.50 | 20643 |
| 2025-02-12 | 26.51 | $26.36 | 20717 |
| 2025-02-11 | 26.52 | $26.38 | 29515 |
| 2025-02-10 | 26.54 | $26.34 | 17503 |
| 2025-02-07 | 26.56 | $26.33 | 25435 |
| 2025-02-06 | 26.58 | $26.40 | 21000 |
| 2025-02-05 | 26.60 | $26.49 | 21827 |
| 2025-02-04 | 26.61 | $26.46 | 34100 |
| 2025-02-03 | 26.63 | $26.33 | 49900 |
| 2025-01-31 | 26.66 | $26.26 | 352600 |
| 2025-01-30 | 26.71 | $26.66 | 19000 |
| 2025-01-29 | 26.71 | $26.56 | 17438 |
| 2025-01-28 | 26.73 | $26.51 | 30946 |
| 2025-01-27 | 26.75 | $26.72 | 28100 |
| 2025-01-24 | 26.75 | $26.76 | 29300 |
| 2025-01-23 | 26.75 | $26.79 | 12205 |
| 2025-01-22 | 26.75 | $26.80 | 21000 |
| 2025-01-21 | 26.74 | $26.94 | 14600 |
| 2025-01-17 | 26.72 | $26.73 | 23735 |
| 2025-01-16 | 26.72 | $26.84 | 10700 |
| 2025-01-15 | 26.71 | $26.84 | 25400 |
| 2025-01-14 | 26.69 | $26.74 | 7714 |
| 2025-01-13 | 26.69 | $26.68 | 18549 |
| 2025-01-10 | 26.69 | $26.67 | 39700 |
| 2025-01-08 | 26.69 | $26.79 | 18200 |
| 2025-01-07 | 26.68 | $26.76 | 47200 |
| 2025-01-06 | 26.67 | $26.97 | 31915 |
| 2025-01-03 | 26.64 | $27.08 | 21600 |
| 2025-01-02 | 26.59 | $27.13 | 41300 |
| 2024-12-31 | 26.54 | $27.06 | 296500 |
| 2024-12-30 | 26.48 | $26.91 | 113100 |
| 2024-12-27 | 26.44 | $26.13 | 55100 |
| 2024-12-26 | 26.47 | $26.02 | 14000 |
| 2024-12-24 | 26.52 | $26.05 | 12144 |
| 2024-12-23 | 26.56 | $26.06 | 21835 |
| 2024-12-20 | 26.62 | $26.23 | 37235 |
| 2024-12-19 | 26.66 | $26.18 | 44937 |
| 2024-12-18 | 26.71 | $26.20 | 13800 |
| 2024-12-17 | 26.76 | $26.53 | 28800 |
| 2024-12-16 | 26.79 | $26.80 | 29025 |
| 2024-12-13 | 26.79 | $26.75 | 11000 |
| 2024-12-12 | 26.79 | $26.88 | 27000 |
| 2024-12-11 | 26.78 | $26.85 | 18900 |
| 2024-12-10 | 26.77 | $26.75 | 30600 |
| 2024-12-09 | 26.78 | $26.66 | 9243 |
| 2024-12-06 | 26.79 | $26.66 | 11437 |
| 2024-12-05 | 26.80 | $26.70 | 17900 |
| 2024-12-04 | 26.81 | $26.60 | 29700 |
| 2024-12-03 | 26.83 | $26.65 | 19500 |
| 2024-12-02 | 26.85 | $26.60 | 16300 |
| 2024-11-29 | 26.88 | $26.62 | 169716 |
| 2024-11-27 | 26.91 | $26.85 | 22300 |
| 2024-11-26 | 26.91 | $26.60 | 24300 |
| 2024-11-25 | 26.95 | $27.06 | 11547 |
| 2024-11-22 | 26.93 | $26.94 | 6142 |
| 2024-11-21 | 26.93 | $26.98 | 7705 |
| 2024-11-20 | 26.93 | $26.82 | 26700 |
| 2024-11-19 | 26.94 | $26.92 | 16743 |
| 2024-11-18 | 26.94 | $26.88 | 20323 |
| 2024-11-15 | 26.95 | $26.73 | 12240 |
| 2024-11-14 | 26.97 | $26.81 | 20845 |
| 2024-11-13 | 26.99 | $26.84 | 10700 |
| 2024-11-12 | 27.00 | $26.75 | 9040 |
| 2024-11-11 | 27.03 | $27.00 | 8042 |
| 2024-11-08 | 27.03 | $27.40 | 12100 |
| 2024-11-07 | 27.00 | $27.19 | 1518 |
| 2024-11-06 | 26.97 | $27.11 | 8245 |
| 2024-11-05 | 26.96 | $27.23 | 11600 |
| 2024-11-04 | 26.93 | $27.09 | 6710 |
| 2024-11-01 | 26.92 | $26.82 | 6600 |
| 2024-10-31 | 26.93 | $26.63 | 34021 |
| 2024-10-30 | 26.96 | $27.00 | 6724 |
| 2024-10-29 | 26.95 | $26.88 | 7829 |
| 2024-10-28 | 26.96 | $26.83 | 6245 |
| 2024-10-25 | 26.97 | $26.88 | 4600 |
| 2024-10-24 | 26.98 | $26.97 | 7641 |
| 2024-10-23 | 26.98 | $26.78 | 12500 |
| 2024-10-22 | 27.01 | $26.96 | 3141 |
| 2024-10-21 | 27.01 | $26.87 | 12100 |
| 2024-10-18 | 27.02 | $27.00 | 6002 |
| 2024-10-17 | 27.03 | $26.96 | 15419 |
| 2024-10-16 | 27.03 | $27.35 | 8400 |
| 2024-10-15 | 27.00 | $27.33 | 14300 |
| 2024-10-14 | 26.97 | $27.21 | 11049 |
| 2024-10-11 | 26.94 | $27.16 | 7400 |
| 2024-10-10 | 26.92 | $26.97 | 11100 |
| 2024-10-09 | 26.91 | $26.84 | 8600 |
| 2024-10-08 | 26.92 | $26.87 | 8400 |
| 2024-10-07 | 26.93 | $26.72 | 9800 |
| 2024-10-04 | 26.95 | $26.88 | 13933 |
| 2024-10-03 | 26.95 | $26.95 | 5500 |
| 2024-10-02 | 26.95 | $26.93 | 12830 |
| 2024-10-01 | 26.96 | $26.95 | 17900 |
| 2024-09-30 | 26.96 | $26.77 | 119018 |
| 2024-09-27 | 26.98 | $27.15 | 21800 |
| 2024-09-26 | 26.96 | $27.20 | 14246 |
| 2024-09-25 | 26.93 | $27.23 | 16700 |
| 2024-09-24 | 26.90 | $27.37 | 5700 |
| 2024-09-23 | 26.85 | $27.20 | 10036 |
| 2024-09-20 | 26.82 | $27.23 | 26627 |
| 2024-09-19 | 26.78 | $27.08 | 19525 |
| 2024-09-18 | 26.74 | $26.81 | 12421 |
| 2024-09-17 | 26.74 | $26.79 | 15000 |
| 2024-09-16 | 26.73 | $26.74 | 12500 |
| 2024-09-13 | 26.73 | $27.10 | 13900 |
| 2024-09-12 | 26.69 | $27.01 | 22623 |
| 2024-09-11 | 26.66 | $26.94 | 12836 |
| 2024-09-10 | 26.63 | $26.73 | 8138 |
| 2024-09-09 | 26.62 | $26.74 | 16700 |
| 2024-09-06 | 26.60 | $26.75 | 8441 |
| 2024-09-05 | 26.59 | $26.75 | 8234 |
| 2024-09-04 | 26.57 | $26.67 | 11621 |
| 2024-09-03 | 26.56 | $26.58 | 7700 |
| 2024-08-30 | 26.56 | $26.55 | 18103 |
| 2024-08-29 | 26.56 | $26.63 | 11000 |
| 2024-08-28 | 26.55 | $26.64 | 8900 |
| 2024-08-27 | 26.54 | $26.70 | 10518 |
| 2024-08-26 | 26.52 | $26.64 | 10600 |
| 2024-08-23 | 26.51 | $26.66 | 7046 |
| 2024-08-22 | 26.50 | $26.58 | 6348 |
| 2024-08-21 | 26.49 | $26.57 | 14513 |
| 2024-08-20 | 26.48 | $26.42 | 10800 |
| 2024-08-19 | 26.49 | $26.40 | 11600 |
| 2024-08-16 | 26.49 | $26.30 | 4113 |
| 2024-08-15 | 26.51 | $26.30 | 9402 |
| 2024-08-14 | 26.54 | $26.36 | 12500 |
| 2024-08-13 | 26.56 | $26.33 | 11700 |
| 2024-08-12 | 26.58 | $26.19 | 15300 |
| 2024-08-09 | 26.62 | $26.24 | 12200 |
| 2024-08-08 | 26.66 | $26.32 | 14412 |
| 2024-08-07 | 26.70 | $26.17 | 25085 |
| 2024-08-06 | 26.75 | $26.20 | 23800 |
| 2024-08-05 | 26.81 | $26.08 | 54911 |
| 2024-08-02 | 26.89 | $26.39 | 41700 |
| 2024-08-01 | 26.94 | $26.44 | 42400 |
| 2024-07-31 | 26.99 | $26.30 | 176100 |
| 2024-07-30 | 27.07 | $26.81 | 8500 |
| 2024-07-29 | 27.09 | $26.80 | 34409 |
| 2024-07-26 | 27.12 | $26.95 | 10519 |
| 2024-07-25 | 27.14 | $27.00 | 9101 |
| 2024-07-24 | 27.16 | $27.07 | 5803 |
| 2024-07-23 | 27.16 | $27.22 | 6043 |
| 2024-07-22 | 27.16 | $27.20 | 9530 |
| 2024-07-19 | 27.15 | $27.16 | 6346 |
| 2024-07-18 | 27.15 | $27.23 | 6140 |
| 2024-07-17 | 27.15 | $27.42 | 24244 |
| 2024-07-16 | 27.12 | $27.27 | 7800 |
| 2024-07-15 | 27.10 | $27.22 | 12200 |
| 2024-07-12 | 27.09 | $27.32 | 5600 |
| 2024-07-11 | 27.06 | $27.27 | 4400 |
| 2024-07-10 | 27.04 | $27.06 | 5400 |
| 2024-07-09 | 27.04 | $27.01 | 16300 |
| 2024-07-08 | 27.04 | $27.10 | 3246 |
| 2024-07-05 | 27.04 | $27.20 | 11420 |
| 2024-07-03 | 27.02 | $27.32 | 11200 |
| 2024-07-02 | 26.99 | $27.20 | 9800 |
| 2024-07-01 | 26.97 | $27.06 | 12300 |
| 2024-06-28 | 26.96 | $27.17 | 33135 |
| 2024-06-27 | 26.94 | $26.90 | 14332 |
| 2024-06-26 | 26.94 | $26.72 | 7132 |
| 2024-06-25 | 26.96 | $26.75 | 4800 |
| 2024-06-24 | 26.98 | $26.69 | 19245 |
| 2024-06-21 | 27.02 | $26.52 | 38432 |
| 2024-06-20 | 27.07 | $26.87 | 10044 |
| 2024-06-18 | 27.09 | $26.89 | 37400 |
| 2024-06-17 | 27.11 | $26.87 | 46300 |
| 2024-06-14 | 27.14 | $26.96 | 17316 |
| 2024-06-13 | 27.15 | $27.12 | 8728 |
| 2024-06-12 | 27.16 | $27.61 | 29214 |
| 2024-06-11 | 27.11 | $27.58 | 17339 |
| 2024-06-10 | 27.06 | $27.52 | 36700 |
| 2024-06-07 | 27.01 | $27.54 | 55300 |
| 2024-06-06 | 26.96 | $27.48 | 27127 |
| 2024-06-05 | 26.90 | $27.46 | 29400 |
| 2024-06-04 | 26.84 | $27.27 | 16800 |
| 2024-06-03 | 26.80 | $27.25 | 33500 |
| 2024-05-31 | 26.75 | $27.26 | 152800 |
| 2024-05-30 | 26.70 | $26.43 | 9300 |
| 2024-05-29 | 26.72 | $26.41 | 19834 |
| 2024-05-28 | 26.76 | $26.66 | 12500 |
| 2024-05-24 | 26.77 | $26.81 | 3223 |
| 2024-05-23 | 26.76 | $26.56 | 14000 |
| 2024-05-22 | 26.78 | $26.83 | 13500 |
| 2024-05-21 | 26.78 | $26.76 | 5816 |
| 2024-05-20 | 26.78 | $26.76 | 1616 |
| 2024-05-17 | 26.78 | $26.95 | 3400 |
| 2024-05-16 | 26.76 | $26.98 | 11800 |
| 2024-05-15 | 26.74 | $26.97 | 13200 |
| 2024-05-14 | 26.72 | $26.90 | 7939 |
| 2024-05-13 | 26.70 | $26.92 | 11300 |
| 2024-05-10 | 26.67 | $26.61 | 4700 |
| 2024-05-09 | 26.68 | $26.62 | 14120 |
| 2024-05-08 | 26.69 | $26.62 | 11924 |
| 2024-05-07 | 26.70 | $26.70 | 16800 |
| 2024-05-06 | 26.69 | $26.75 | 23300 |
| 2024-05-03 | 26.69 | $26.70 | 6100 |
| 2024-05-02 | 26.69 | $26.63 | 10500 |
| 2024-05-01 | 26.69 | $26.79 | 8214 |
| 2024-04-30 | 26.68 | $26.67 | 21400 |
| 2024-04-29 | 26.68 | $26.53 | 5900 |
| 2024-04-26 | 26.70 | $26.55 | 12620 |
| 2024-04-25 | 26.72 | $26.45 | 23523 |
| 2024-04-24 | 26.75 | $26.61 | 3648 |
| 2024-04-23 | 26.76 | $26.65 | 4100 |
| 2024-04-22 | 26.77 | $26.52 | 9600 |
| 2024-04-19 | 26.80 | $26.58 | 6133 |
| 2024-04-18 | 26.82 | $26.47 | 20600 |
| 2024-04-17 | 26.86 | $26.62 | 2929 |
| 2024-04-16 | 26.88 | $26.52 | 5308 |
| 2024-04-15 | 26.92 | $26.48 | 17012 |
| 2024-04-12 | 26.97 | $26.70 | 12000 |
| 2024-04-11 | 26.99 | $26.67 | 16500 |
| 2024-04-10 | 27.03 | $26.85 | 37002 |
| 2024-04-09 | 27.05 | $26.99 | 24900 |
| 2024-04-08 | 27.05 | $26.99 | 8902 |
| 2024-04-05 | 27.06 | $27.09 | 11600 |
| 2024-04-04 | 27.06 | $26.99 | 9500 |
| 2024-04-03 | 27.06 | $26.98 | 8200 |
| 2024-04-02 | 27.07 | $26.95 | 18100 |
| 2024-04-01 | 27.09 | $27.04 | 27715 |
| 2024-03-28 | 27.09 | $26.81 | 76100 |
| 2024-03-27 | 27.12 | $27.02 | 17429 |
| 2024-03-26 | 27.13 | $27.03 | 25800 |
| 2024-03-25 | 27.14 | $27.20 | 12000 |
| 2024-03-22 | 27.13 | $27.37 | 10600 |
| 2024-03-21 | 27.11 | $27.35 | 16708 |
| 2024-03-20 | 27.08 | $27.35 | 23800 |
| 2024-03-19 | 27.06 | $27.30 | 29100 |
| 2024-03-18 | 27.03 | $27.02 | 9100 |
| 2024-03-15 | 27.03 | $26.98 | 25315 |
| 2024-03-14 | 27.04 | $26.95 | 20630 |
| 2024-03-13 | 27.05 | $27.34 | 13608 |
| 2024-03-12 | 27.01 | $27.39 | 10441 |
| 2024-03-11 | 26.98 | $27.44 | 26300 |
| 2024-03-08 | 26.93 | $27.47 | 23200 |
| 2024-03-07 | 26.87 | $27.41 | 15500 |
| 2024-03-06 | 26.81 | $27.22 | 13600 |
| 2024-03-05 | 26.77 | $27.19 | 31219 |
| 2024-03-04 | 26.72 | $26.93 | 11200 |
| 2024-03-01 | 26.70 | $26.93 | 9400 |
| 2024-02-29 | 26.68 | $26.82 | 37700 |
| 2024-02-28 | 26.66 | $26.98 | 17200 |
| 2024-02-27 | 26.63 | $26.79 | 15448 |
| 2024-02-26 | 26.61 | $26.85 | 11240 |
| 2024-02-23 | 26.59 | $26.97 | 17300 |
| 2024-02-22 | 26.55 | $26.81 | 5500 |
| 2024-02-21 | 26.52 | $26.64 | 5000 |
| 2024-02-20 | 26.51 | $26.73 | 13300 |
| 2024-02-16 | 26.49 | $26.71 | 5700 |
| 2024-02-15 | 26.46 | $26.73 | 8323 |
| 2024-02-14 | 26.44 | $26.64 | 7300 |
| 2024-02-13 | 26.41 | $26.42 | 9200 |
| 2024-02-12 | 26.41 | $26.68 | 22300 |
| 2024-02-09 | 26.39 | $26.57 | 12200 |
| 2024-02-08 | 26.37 | $26.47 | 16300 |
| 2024-02-07 | 26.36 | $26.25 | 3702 |
| 2024-02-06 | 26.37 | $26.17 | 9100 |
| 2024-02-05 | 26.39 | $26.12 | 15000 |
| 2024-02-02 | 26.41 | $26.24 | 26925 |
| 2024-02-01 | 26.43 | $26.25 | 20800 |
| 2024-01-31 | 26.45 | $26.12 | 138644 |
| 2024-01-30 | 26.49 | $26.78 | 14200 |
| 2024-01-29 | 26.46 | $26.70 | 18400 |
| 2024-01-26 | 26.43 | $26.61 | 8300 |
| 2024-01-25 | 26.41 | $26.68 | 9600 |
| 2024-01-24 | 26.38 | $26.50 | 23100 |
| 2024-01-23 | 26.37 | $26.54 | 9800 |
| 2024-01-22 | 26.35 | $26.57 | 19600 |
| 2024-01-19 | 26.33 | $26.50 | 7201 |
| 2024-01-18 | 26.31 | $26.44 | 8844 |
| 2024-01-17 | 26.30 | $26.48 | 13500 |
| 2024-01-16 | 26.28 | $26.50 | 13530 |
| 2024-01-12 | 26.26 | $26.50 | 13000 |
| 2024-01-11 | 26.23 | $26.43 | 16522 |
| 2024-01-10 | 26.21 | $26.38 | 7612 |
| 2024-01-09 | 26.20 | $26.28 | 11300 |
| 2024-01-08 | 26.19 | $26.19 | 11130 |
| 2024-01-05 | 26.19 | $26.11 | 19800 |
| 2024-01-04 | 26.19 | $26.21 | 22535 |
| 2024-01-03 | 26.19 | $26.28 | 11000 |
| 2024-01-02 | 26.18 | $26.28 | 17800 |
| 2023-12-29 | 26.17 | $26.52 | 148600 |
| 2023-12-28 | 26.14 | $26.22 | 36546 |
| 2023-12-27 | 26.13 | $25.90 | 19502 |
| 2023-12-26 | 26.15 | $25.77 | 42414 |
| 2023-12-22 | 26.19 | $25.85 | 45300 |
| 2023-12-21 | 26.23 | $25.78 | 22647 |
| 2023-12-20 | 26.27 | $25.83 | 34036 |
| 2023-12-19 | 26.32 | $25.88 | 18500 |
| 2023-12-18 | 26.37 | $25.96 | 22800 |
| 2023-12-15 | 26.41 | $26.10 | 30814 |
| 2023-12-14 | 26.44 | $26.37 | 21233 |
| 2023-12-13 | 26.45 | $26.47 | 34006 |
| 2023-12-12 | 26.45 | $26.68 | 16435 |
| 2023-12-11 | 26.43 | $26.66 | 17306 |
| 2023-12-08 | 26.40 | $26.68 | 12700 |
| 2023-12-07 | 26.37 | $26.64 | 18839 |
| 2023-12-06 | 26.34 | $26.50 | 32000 |
| 2023-12-05 | 26.33 | $26.53 | 9600 |
| 2023-12-04 | 26.31 | $26.42 | 8741 |
| 2023-12-01 | 26.29 | $26.59 | 8000 |
| 2023-11-30 | 26.26 | $26.23 | 174708 |
| 2023-11-29 | 26.27 | $26.38 | 17518 |
| 2023-11-28 | 26.25 | $26.42 | 27900 |
| 2023-11-27 | 26.24 | $26.51 | 20800 |
| 2023-11-24 | 26.21 | $26.40 | 2300 |
| 2023-11-22 | 26.19 | $26.29 | 35000 |
| 2023-11-21 | 26.18 | $26.65 | 9000 |
| 2023-11-20 | 26.13 | $26.57 | 14196 |
| 2023-11-17 | 26.08 | $26.37 | 7312 |
| 2023-11-16 | 26.05 | $26.42 | 12500 |
| 2023-11-15 | 26.01 | $26.32 | 7500 |
| 2023-11-14 | 25.98 | $26.46 | 18000 |
| 2023-11-13 | 25.93 | $26.20 | 11100 |
| 2023-11-10 | 25.90 | $26.15 | 6200 |
| 2023-11-09 | 25.87 | $25.94 | 12005 |
| 2023-11-08 | 25.86 | $25.94 | 7134 |
| 2023-11-07 | 25.86 | $25.86 | 15329 |
| 2023-11-06 | 25.85 | $25.95 | 10600 |
| 2023-11-03 | 25.84 | $26.07 | 23736 |
| 2023-11-02 | 25.82 | $26.00 | 13800 |
| 2023-11-01 | 25.80 | $25.76 | 32529 |
| 2023-10-31 | 25.81 | $25.58 | 51827 |
| 2023-10-30 | 25.83 | $25.58 | 18400 |
| 2023-10-27 | 25.86 | $25.58 | 9700 |
| 2023-10-26 | 25.89 | $25.60 | 19443 |
| 2023-10-25 | 25.92 | $25.60 | 12500 |
| 2023-10-24 | 25.95 | $25.78 | 8809 |
| 2023-10-23 | 25.97 | $25.60 | 6700 |
| 2023-10-20 | 26.01 | $25.74 | 5100 |
| 2023-10-19 | 26.03 | $25.64 | 20900 |
| 2023-10-18 | 26.08 | $25.61 | 8831 |
| 2023-10-17 | 26.12 | $25.63 | 20844 |
| 2023-10-16 | 26.18 | $25.72 | 9513 |
| 2023-10-13 | 26.22 | $25.77 | 8500 |
| 2023-10-12 | 26.27 | $25.84 | 28433 |
| 2023-10-11 | 26.32 | $25.96 | 28900 |
| 2023-10-10 | 26.35 | $26.05 | 10826 |
| 2023-10-09 | 26.39 | $26.05 | 18502 |
| 2023-10-06 | 26.42 | $26.14 | 9600 |
| 2023-10-05 | 26.45 | $26.19 | 14600 |
| 2023-10-04 | 26.48 | $26.21 | 7600 |
| 2023-10-03 | 26.51 | $26.30 | 16136 |
| 2023-10-02 | 26.53 | $26.52 | 24518 |
| 2023-09-29 | 26.53 | $26.75 | 64403 |
| 2023-09-28 | 26.51 | $26.67 | 22400 |
| 2023-09-27 | 26.49 | $26.21 | 8733 |
| 2023-09-26 | 26.52 | $26.17 | 3400 |
| 2023-09-25 | 26.56 | $26.14 | 17500 |
| 2023-09-22 | 26.60 | $26.20 | 7200 |
| 2023-09-21 | 26.64 | $26.17 | 37909 |
| 2023-09-20 | 26.69 | $26.64 | 7707 |
| 2023-09-19 | 26.70 | $26.65 | 7209 |
| 2023-09-18 | 26.70 | $26.50 | 15000 |
| 2023-09-15 | 26.73 | $26.89 | 16405 |
| 2023-09-14 | 26.71 | $27.08 | 14036 |
| 2023-09-13 | 26.67 | $27.05 | 23213 |
| 2023-09-12 | 26.63 | $27.10 | 20100 |
| 2023-09-11 | 26.58 | $27.00 | 9202 |
| 2023-09-08 | 26.53 | $26.86 | 9735 |
| 2023-09-07 | 26.50 | $26.90 | 13119 |
| 2023-09-06 | 26.46 | $26.98 | 8730 |
| 2023-09-05 | 26.40 | $26.98 | 9346 |
| 2023-09-01 | 26.34 | $27.04 | 15530 |
| 2023-08-31 | 26.27 | $27.10 | 108348 |
| 2023-08-30 | 26.18 | $26.47 | 6200 |
| 2023-08-29 | 26.15 | $26.26 | 7627 |
| 2023-08-28 | 26.14 | $26.15 | 8730 |
| 2023-08-25 | 26.14 | $26.08 | 8542 |
| 2023-08-24 | 26.15 | $26.12 | 16309 |
| 2023-08-23 | 26.15 | $26.10 | 37044 |
| 2023-08-22 | 26.15 | $26.24 | 14700 |
| 2023-08-21 | 26.14 | $26.27 | 13125 |
| 2023-08-18 | 26.13 | $26.25 | 5812 |
| 2023-08-17 | 26.12 | $26.16 | 4631 |
| 2023-08-16 | 26.11 | $26.18 | 12649 |
| 2023-08-15 | 26.11 | $26.19 | 5900 |
| 2023-08-14 | 26.10 | $26.06 | 4700 |
| 2023-08-11 | 26.10 | $26.15 | 5744 |
| 2023-08-10 | 26.10 | $26.06 | 9625 |
| 2023-08-09 | 26.10 | $26.10 | 14006 |
| 2023-08-08 | 26.10 | $26.19 | 2302 |
| 2023-08-07 | 26.09 | $26.20 | 7800 |
| 2023-08-04 | 26.08 | $26.21 | 14340 |
| 2023-08-03 | 26.06 | $26.14 | 8927 |
| 2023-08-02 | 26.06 | $26.32 | 15300 |
| 2023-08-01 | 26.03 | $26.25 | 8700 |
| 2023-07-31 | 26.01 | $26.33 | 29400 |
| 2023-07-28 | 25.97 | $26.00 | 13400 |
| 2023-07-27 | 25.97 | $26.06 | 20118 |
| 2023-07-26 | 25.96 | $26.14 | 11400 |
| 2023-07-25 | 25.94 | $25.96 | 10821 |
| 2023-07-24 | 25.94 | $25.89 | 8442 |
| 2023-07-21 | 25.94 | $25.86 | 5638 |
| 2023-07-20 | 25.95 | $25.77 | 13834 |
| 2023-07-19 | 25.97 | $25.76 | 27805 |
| 2023-07-18 | 25.99 | $25.87 | 21008 |
| 2023-07-17 | 26.01 | $25.90 | 10100 |
| 2023-07-14 | 26.02 | $25.85 | 13215 |
| 2023-07-13 | 26.04 | $25.98 | 10300 |
| 2023-07-12 | 26.04 | $25.99 | 10100 |
| 2023-07-11 | 26.05 | $25.95 | 10600 |
| 2023-07-10 | 26.06 | $25.96 | 15400 |
| 2023-07-07 | 26.07 | $25.93 | 8945 |
| 2023-07-06 | 26.08 | $25.75 | 33727 |
| 2023-07-05 | 26.12 | $26.00 | 12024 |
| 2023-07-03 | 26.13 | $26.08 | 14300 |
| 2023-06-30 | 26.13 | $26.05 | 182100 |
| 2023-06-29 | 26.14 | $25.95 | 24700 |
| 2023-06-28 | 26.16 | $25.91 | 32500 |
| 2023-06-27 | 26.19 | $25.92 | 8837 |
| 2023-06-26 | 26.22 | $25.87 | 11700 |
| 2023-06-23 | 26.25 | $25.79 | 7600 |
| 2023-06-22 | 26.30 | $25.82 | 14937 |
| 2023-06-21 | 26.35 | $25.98 | 17200 |
| 2023-06-20 | 26.39 | $25.97 | 18718 |
| 2023-06-16 | 26.44 | $26.10 | 37730 |
| 2023-06-15 | 26.47 | $26.61 | 22938 |
| 2023-06-14 | 26.46 | $26.61 | 20200 |
| 2023-06-13 | 26.44 | $26.95 | 36300 |
| 2023-06-12 | 26.39 | $26.88 | 15500 |
| 2023-06-09 | 26.33 | $26.86 | 5300 |
| 2023-06-08 | 26.28 | $26.82 | 5924 |
| 2023-06-07 | 26.22 | $26.70 | 5442 |
| 2023-06-06 | 26.17 | $26.75 | 23400 |
| 2023-06-05 | 26.11 | $26.78 | 8900 |
| 2023-06-02 | 26.04 | $26.74 | 18241 |
| 2023-06-01 | 25.97 | $26.45 | 20541 |
| 2023-05-31 | 25.92 | $26.49 | 211609 |
| 2023-05-30 | 25.86 | $25.75 | 14400 |
| 2023-05-26 | 25.87 | $25.78 | 12400 |
| 2023-05-25 | 25.88 | $25.72 | 14000 |
| 2023-05-24 | 25.89 | $25.80 | 11636 |
| 2023-05-23 | 25.90 | $25.87 | 10839 |
| 2023-05-22 | 25.91 | $25.86 | 9900 |
| 2023-05-19 | 25.91 | $25.84 | 14537 |
| 2023-05-18 | 25.92 | $25.84 | 27000 |
| 2023-05-17 | 25.93 | $25.80 | 13936 |
| 2023-05-16 | 25.94 | $25.56 | 18028 |
| 2023-05-15 | 25.98 | $25.65 | 22137 |
| 2023-05-12 | 26.01 | $25.66 | 9748 |
| 2023-05-11 | 26.05 | $25.62 | 23138 |
| 2023-05-10 | 26.10 | $25.68 | 10300 |
| 2023-05-09 | 26.14 | $25.63 | 10500 |
| 2023-05-08 | 26.19 | $25.68 | 23400 |
| 2023-05-05 | 26.25 | $25.77 | 12100 |
| 2023-05-04 | 26.30 | $25.60 | 33120 |
| 2023-05-03 | 26.37 | $25.80 | 18300 |
| 2023-05-02 | 26.43 | $25.86 | 28200 |
| 2023-05-01 | 26.49 | $26.02 | 27314 |
| 2023-04-28 | 26.54 | $26.16 | 146038 |
| 2023-04-27 | 26.58 | $26.51 | 13336 |
| 2023-04-26 | 26.59 | $26.68 | 10832 |
| 2023-04-25 | 26.58 | $26.53 | 10200 |
| 2023-04-24 | 26.58 | $26.72 | 7140 |
| 2023-04-21 | 26.57 | $26.70 | 12847 |
| 2023-04-20 | 26.56 | $26.71 | 10700 |
| 2023-04-19 | 26.54 | $26.84 | 4911 |
| 2023-04-18 | 26.51 | $26.80 | 9608 |
| 2023-04-17 | 26.48 | $26.74 | 20500 |
| 2023-04-14 | 26.45 | $26.75 | 22400 |
| 2023-04-13 | 26.42 | $27.00 | 16403 |
| 2023-04-12 | 26.36 | $27.00 | 17625 |
| 2023-04-11 | 26.29 | $26.77 | 18324 |
| 2023-04-10 | 26.24 | $26.70 | 13005 |
| 2023-04-06 | 26.19 | $26.71 | 17600 |
| 2023-04-05 | 26.13 | $26.68 | 10128 |
| 2023-04-04 | 26.08 | $26.85 | 19217 |
| 2023-04-03 | 25.99 | $26.72 | 40300 |
| 2023-03-31 | 25.92 | $26.69 | 179200 |
| 2023-03-30 | 25.84 | $25.90 | 19714 |
| 2023-03-29 | 25.83 | $25.75 | 19230 |
| 2023-03-28 | 25.84 | $26.00 | 17500 |
| 2023-03-27 | 25.82 | $25.81 | 19200 |
| 2023-03-24 | 25.82 | $25.68 | 13900 |
| 2023-03-23 | 25.84 | $25.48 | 23200 |
| 2023-03-22 | 25.87 | $25.59 | 20700 |
| 2023-03-21 | 25.90 | $25.52 | 5908 |
| 2023-03-20 | 25.94 | $25.43 | 7842 |
| 2023-03-17 | 26.00 | $25.58 | 20100 |
| 2023-03-16 | 26.04 | $25.70 | 28200 |
| 2023-03-15 | 26.08 | $26.18 | 13600 |
| 2023-03-14 | 26.07 | $26.02 | 12800 |
| 2023-03-13 | 26.07 | $25.75 | 17600 |
| 2023-03-10 | 26.11 | $25.92 | 11532 |
| 2023-03-09 | 26.13 | $25.92 | 29400 |
| 2023-03-08 | 26.15 | $26.12 | 10206 |
| 2023-03-07 | 26.15 | $26.07 | 11000 |
| 2023-03-06 | 26.16 | $26.30 | 12149 |
| 2023-03-03 | 26.14 | $26.10 | 14501 |
| 2023-03-02 | 26.15 | $26.10 | 23633 |
| 2023-03-01 | 26.15 | $25.99 | 27802 |
| 2023-02-28 | 26.17 | $25.86 | 161900 |
| 2023-02-27 | 26.20 | $26.21 | 23105 |
| 2023-02-24 | 26.20 | $26.07 | 21800 |
| 2023-02-23 | 26.22 | $26.45 | 22233 |
| 2023-02-22 | 26.19 | $26.36 | 6334 |
| 2023-02-21 | 26.17 | $26.30 | 14343 |
| 2023-02-17 | 26.16 | $26.49 | 27148 |
| 2023-02-16 | 26.13 | $26.45 | 10929 |
| 2023-02-15 | 26.09 | $26.40 | 3300 |
| 2023-02-14 | 26.06 | $26.44 | 5900 |
| 2023-02-13 | 26.02 | $26.30 | 7200 |
| 2023-02-10 | 25.99 | $26.21 | 4425 |
| 2023-02-09 | 25.97 | $26.14 | 4800 |
| 2023-02-08 | 25.95 | $26.18 | 8549 |
| 2023-02-07 | 25.92 | $26.01 | 13300 |
| 2023-02-06 | 25.91 | $26.14 | 18900 |
| 2023-02-03 | 25.89 | $26.38 | 13000 |
| 2023-02-02 | 25.84 | $26.44 | 34504 |
| 2023-02-01 | 25.77 | $26.13 | 10600 |
| 2023-01-31 | 25.74 | $25.92 | 44700 |
| 2023-01-30 | 25.72 | $25.84 | 9926 |
| 2023-01-27 | 25.70 | $25.66 | 11400 |
| 2023-01-26 | 25.71 | $25.75 | 7300 |
| 2023-01-25 | 25.70 | $25.71 | 17439 |
| 2023-01-24 | 25.70 | $25.68 | 23400 |
| 2023-01-23 | 25.71 | $25.69 | 19939 |
| 2023-01-20 | 25.71 | $25.63 | 33400 |
| 2023-01-19 | 25.72 | $25.57 | 10629 |
| 2023-01-18 | 25.73 | $25.61 | 15300 |
| 2023-01-17 | 25.74 | $25.59 | 30901 |
| 2023-01-13 | 25.76 | $25.69 | 19820 |
| 2023-01-12 | 25.77 | $25.66 | 26019 |
| 2023-01-11 | 25.78 | $25.75 | 14500 |
| 2023-01-10 | 25.78 | $25.87 | 15825 |
| 2023-01-09 | 25.77 | $25.76 | 25100 |
| 2023-01-06 | 25.78 | $25.95 | 17500 |
| 2023-01-05 | 25.76 | $25.82 | 27000 |
| 2023-01-04 | 25.75 | $25.95 | 28900 |
| 2023-01-03 | 25.73 | $25.71 | 26800 |
| 2022-12-30 | 25.73 | $25.58 | 44416 |
| 2022-12-29 | 25.75 | $25.53 | 7400 |
| 2022-12-28 | 25.77 | $25.33 | 19400 |
| 2022-12-27 | 25.82 | $25.26 | 49810 |
| 2022-12-23 | 25.88 | $25.72 | 18319 |
| 2022-12-22 | 25.89 | $25.57 | 24100 |
| 2022-12-21 | 25.93 | $25.87 | 9019 |
| 2022-12-20 | 25.93 | $25.65 | 15300 |
| 2022-12-19 | 25.96 | $25.75 | 18500 |
| 2022-12-16 | 25.98 | $25.56 | 23710 |
| 2022-12-15 | 26.03 | $25.63 | 23838 |
| 2022-12-14 | 26.07 | $26.21 | 25600 |
| 2022-12-13 | 26.06 | $26.35 | 13300 |
| 2022-12-12 | 26.02 | $26.19 | 24000 |
| 2022-12-09 | 26.01 | $25.90 | 15203 |
| 2022-12-08 | 26.02 | $26.09 | 7900 |
| 2022-12-07 | 26.01 | $26.00 | 16100 |
| 2022-12-06 | 26.01 | $26.22 | 14526 |
| 2022-12-05 | 25.99 | $25.99 | 9832 |
| 2022-12-02 | 25.99 | $26.10 | 7200 |
| 2022-12-01 | 25.98 | $26.10 | 26300 |
| 2022-11-30 | 25.96 | $26.06 | 40400 |
| 2022-11-29 | 25.95 | $25.95 | 20600 |
| 2022-11-28 | 25.96 | $26.23 | 15500 |
| 2022-11-25 | 25.93 | $26.22 | 900 |
| 2022-11-23 | 25.90 | $26.30 | 12100 |
| 2022-11-22 | 25.85 | $26.14 | 12600 |
| 2022-11-21 | 25.82 | $26.00 | 26600 |
| 2022-11-18 | 25.80 | $25.90 | 9414 |
| 2022-11-17 | 25.79 | $25.87 | 10907 |
| 2022-11-16 | 25.79 | $25.91 | 16800 |
| 2022-11-15 | 25.77 | $26.01 | 9200 |
| 2022-11-14 | 25.75 | $25.83 | 21513 |
| 2022-11-11 | 25.74 | $26.13 | 25200 |
| 2022-11-10 | 25.70 | $25.95 | 47600 |
| 2022-11-09 | 25.67 | $25.73 | 15600 |
| 2022-11-08 | 25.67 | $25.65 | 9106 |
| 2022-11-07 | 25.67 | $25.54 | 16700 |
| 2022-11-04 | 25.68 | $25.77 | 16300 |
| 2022-11-03 | 25.67 | $25.68 | 15100 |
| 2022-11-02 | 25.67 | $25.42 | 14600 |
| 2022-11-01 | 25.70 | $25.35 | 9434 |
| 2022-10-31 | 25.73 | $25.66 | 21029 |
| 2022-10-28 | 25.74 | $25.66 | 8522 |
| 2022-10-27 | 25.75 | $25.61 | 8336 |
| 2022-10-26 | 25.76 | $25.53 | 19000 |
| 2022-10-25 | 25.79 | $25.39 | 14427 |
| 2022-10-24 | 25.83 | $25.26 | 20239 |
| 2022-10-21 | 25.89 | $25.35 | 41942 |
| 2022-10-20 | 25.95 | $25.52 | 17810 |
| 2022-10-19 | 25.99 | $25.72 | 2900 |
| 2022-10-18 | 26.02 | $25.71 | 11500 |
| 2022-10-17 | 26.05 | $25.45 | 13300 |
| 2022-10-14 | 26.12 | $25.41 | 17410 |
| 2022-10-13 | 26.19 | $25.55 | 14646 |
| 2022-10-12 | 26.26 | $25.58 | 4844 |
| 2022-10-11 | 26.33 | $25.83 | 13449 |
| 2022-10-10 | 26.39 | $26.04 | 19500 |
| 2022-10-07 | 26.42 | $26.07 | 5800 |
| 2022-10-06 | 26.46 | $26.19 | 9400 |
| 2022-10-05 | 26.49 | $26.30 | 9000 |
| 2022-10-04 | 26.51 | $26.15 | 24300 |
| 2022-10-03 | 26.54 | $26.06 | 16700 |
| 2022-09-30 | 26.60 | $25.93 | 246600 |
| 2022-09-29 | 26.67 | $25.51 | 42319 |
| 2022-09-28 | 26.79 | $25.98 | 36245 |
| 2022-09-27 | 26.87 | $25.73 | 22200 |
| 2022-09-26 | 26.99 | $25.74 | 18800 |
| 2022-09-23 | 27.12 | $25.60 | 16313 |
| 2022-09-22 | 27.28 | $26.00 | 33934 |
| 2022-09-21 | 27.42 | $26.63 | 17100 |
| 2022-09-20 | 27.50 | $26.67 | 17745 |
| 2022-09-19 | 27.59 | $26.80 | 27700 |
| 2022-09-16 | 27.67 | $27.10 | 29300 |
| 2022-09-15 | 27.73 | $27.66 | 17906 |
| 2022-09-14 | 27.74 | $28.00 | 19700 |
| 2022-09-13 | 27.71 | $28.15 | 7434 |
| 2022-09-12 | 27.67 | $28.13 | 18610 |
| 2022-09-09 | 27.62 | $27.84 | 8835 |
| 2022-09-08 | 27.60 | $27.56 | 10200 |
| 2022-09-07 | 27.60 | $27.62 | 4900 |
| 2022-09-06 | 27.60 | $27.49 | 17108 |
| 2022-09-02 | 27.61 | $27.71 | 4017 |
| 2022-09-01 | 27.60 | $27.72 | 7800 |
| 2022-08-31 | 27.58 | $27.78 | 27000 |
| 2022-08-30 | 27.56 | $27.58 | 9644 |
| 2022-08-29 | 27.56 | $27.74 | 10400 |
| 2022-08-26 | 27.54 | $27.65 | 4509 |
| 2022-08-25 | 27.53 | $27.53 | 41623 |
| 2022-08-24 | 27.53 | $27.00 | 12600 |
| 2022-08-23 | 27.59 | $26.97 | 18900 |
| 2022-08-22 | 27.65 | $27.20 | 17840 |
| 2022-08-19 | 27.70 | $27.31 | 20004 |
| 2022-08-18 | 27.74 | $27.44 | 7700 |
| 2022-08-17 | 27.77 | $27.39 | 18900 |
| 2022-08-16 | 27.81 | $27.70 | 31035 |
| 2022-08-15 | 27.83 | $27.74 | 13900 |
| 2022-08-12 | 27.83 | $27.56 | 5019 |
| 2022-08-11 | 27.86 | $27.62 | 5600 |
| 2022-08-10 | 27.89 | $27.61 | 14600 |
| 2022-08-09 | 27.92 | $27.65 | 26900 |
| 2022-08-08 | 27.95 | $28.10 | 7006 |
| 2022-08-05 | 27.93 | $28.18 | 12200 |
| 2022-08-04 | 27.90 | $28.31 | 16100 |
| 2022-08-03 | 27.86 | $28.30 | 7307 |
| 2022-08-02 | 27.81 | $28.21 | 21319 |
| 2022-08-01 | 27.77 | $28.11 | 9100 |
| 2022-07-29 | 27.74 | $28.18 | 65300 |
| 2022-07-28 | 27.69 | $27.99 | 10916 |
| 2022-07-27 | 27.66 | $27.90 | 8645 |
| 2022-07-26 | 27.63 | $27.90 | 8702 |
| 2022-07-25 | 27.61 | $27.95 | 12600 |
| 2022-07-22 | 27.57 | $27.99 | 12428 |
| 2022-07-21 | 27.53 | $28.00 | 9144 |
| 2022-07-20 | 27.48 | $27.99 | 36505 |
| 2022-07-19 | 27.42 | $27.75 | 19000 |
| 2022-07-18 | 27.39 | $27.60 | 22500 |
| 2022-07-15 | 27.37 | $27.40 | 14200 |
| 2022-07-14 | 27.36 | $27.47 | 1000 |
| 2022-07-13 | 27.35 | $27.45 | 4101 |
| 2022-07-12 | 27.34 | $27.65 | 5112 |
| 2022-07-11 | 27.31 | $27.56 | 12400 |
| 2022-07-08 | 27.28 | $27.60 | 7349 |
| 2022-07-07 | 27.25 | $27.63 | 12800 |
| 2022-07-06 | 27.21 | $27.39 | 8800 |
| 2022-07-05 | 27.19 | $27.41 | 7315 |
| 2022-07-01 | 27.16 | $27.36 | 10600 |
| 2022-06-30 | 27.14 | $27.34 | 25500 |
| 2022-06-29 | 27.12 | $27.00 | 11637 |
| 2022-06-28 | 27.13 | $27.40 | 17742 |
| 2022-06-27 | 27.11 | $27.30 | 23600 |
| 2022-06-24 | 27.09 | $27.22 | 27500 |
| 2022-06-23 | 27.07 | $26.86 | 25225 |
| 2022-06-22 | 27.09 | $26.86 | 8124 |
| 2022-06-21 | 27.12 | $26.88 | 47621 |
| 2022-06-17 | 27.14 | $26.19 | 29439 |
| 2022-06-16 | 27.25 | $26.43 | 11500 |
| 2022-06-15 | 27.33 | $27.26 | 12400 |
| 2022-06-14 | 27.34 | $26.99 | 16445 |
| 2022-06-13 | 27.38 | $26.67 | 24700 |
| 2022-06-10 | 27.45 | $26.73 | 28648 |
| 2022-06-09 | 27.53 | $27.54 | 32300 |
| 2022-06-08 | 27.52 | $27.56 | 9840 |
| 2022-06-07 | 27.52 | $27.64 | 11800 |
| 2022-06-06 | 27.51 | $27.50 | 15300 |
| 2022-06-03 | 27.51 | $27.74 | 6540 |
| 2022-06-02 | 27.48 | $27.93 | 23317 |
| 2022-06-01 | 27.44 | $27.99 | 9507 |
| 2022-05-31 | 27.38 | $28.00 | 65904 |
| 2022-05-27 | 27.31 | $27.99 | 24819 |
| 2022-05-26 | 27.24 | $27.96 | 28900 |
| 2022-05-25 | 27.17 | $27.50 | 22447 |
| 2022-05-24 | 27.13 | $27.31 | 9000 |
| 2022-05-23 | 27.11 | $27.35 | 9700 |
| 2022-05-20 | 27.09 | $27.31 | 20500 |
| 2022-05-19 | 27.06 | $27.24 | 11703 |
| 2022-05-18 | 27.04 | $27.10 | 24800 |
| 2022-05-17 | 27.04 | $26.87 | 10148 |
| 2022-05-16 | 27.06 | $26.86 | 43817 |
| 2022-05-13 | 27.08 | $26.98 | 31100 |
| 2022-05-12 | 27.09 | $27.02 | 20220 |
| 2022-05-11 | 27.09 | $26.98 | 27700 |
| 2022-05-10 | 27.11 | $27.01 | 18400 |
| 2022-05-09 | 27.12 | $27.00 | 10400 |
| 2022-05-06 | 27.13 | $27.21 | 5900 |
| 2022-05-05 | 27.12 | $27.44 | 22900 |
| 2022-05-04 | 27.09 | $27.30 | 15227 |
| 2022-05-03 | 27.06 | $27.31 | 33228 |
| 2022-05-02 | 27.04 | $27.04 | 14707 |
| 2022-04-29 | 27.04 | $27.45 | 69112 |
| 2022-04-28 | 26.99 | $27.30 | 29000 |
| 2022-04-27 | 26.96 | $26.96 | 15425 |
| 2022-04-26 | 26.96 | $26.86 | 42117 |
| 2022-04-25 | 26.97 | $26.99 | 25749 |
| 2022-04-22 | 26.97 | $27.18 | 10100 |
| 2022-04-21 | 26.95 | $27.13 | 12500 |
| 2022-04-20 | 26.93 | $27.08 | 15700 |
| 2022-04-19 | 26.91 | $27.01 | 15647 |
| 2022-04-18 | 26.90 | $27.05 | 10100 |
| 2022-04-14 | 26.89 | $27.20 | 14000 |
| 2022-04-13 | 26.85 | $27.13 | 14349 |
| 2022-04-12 | 26.82 | $27.03 | 16236 |
| 2022-04-11 | 26.80 | $26.80 | 31405 |
| 2022-04-08 | 26.80 | $26.94 | 63940 |
| 2022-04-07 | 26.79 | $26.75 | 48600 |
| 2022-04-06 | 26.79 | $26.72 | 18100 |
| 2022-04-05 | 26.80 | $26.75 | 16400 |
| 2022-04-04 | 26.81 | $26.73 | 18700 |
| 2022-04-01 | 26.81 | $26.71 | 20000 |
| 2022-03-31 | 26.83 | $26.65 | 84430 |
| 2022-03-30 | 26.84 | $26.67 | 19100 |
| 2022-03-29 | 26.86 | $26.67 | 55500 |
| 2022-03-28 | 26.88 | $26.53 | 136638 |
| 2022-03-25 | 26.92 | $26.45 | 50023 |
| 2022-03-24 | 26.97 | $26.35 | 55800 |
| 2022-03-23 | 27.03 | $26.61 | 88400 |
| 2022-03-22 | 27.08 | $26.64 | 38700 |
| 2022-03-21 | 27.13 | $26.68 | 33323 |
| 2022-03-18 | 27.17 | $26.77 | 104800 |
| 2022-03-17 | 27.21 | $26.84 | 30300 |
| 2022-03-16 | 27.25 | $26.74 | 72443 |
| 2022-03-15 | 27.31 | $27.31 | 16100 |
| 2022-03-14 | 27.31 | $27.20 | 20031 |
| 2022-03-11 | 27.32 | $27.35 | 27100 |
| 2022-03-10 | 27.32 | $27.38 | 14813 |
| 2022-03-09 | 27.31 | $27.41 | 9000 |
| 2022-03-08 | 27.30 | $27.50 | 29432 |
| 2022-03-07 | 27.28 | $27.28 | 21621 |
| 2022-03-04 | 27.28 | $27.40 | 21900 |
| 2022-03-03 | 27.26 | $27.47 | 8925 |
| 2022-03-02 | 27.24 | $27.38 | 32327 |
| 2022-03-01 | 27.23 | $27.45 | 23900 |
| 2022-02-28 | 27.21 | $27.30 | 27117 |
| 2022-02-25 | 27.20 | $27.33 | 29000 |
| 2022-02-24 | 27.18 | $27.03 | 46903 |
| 2022-02-23 | 27.20 | $27.08 | 20233 |
| 2022-02-22 | 27.21 | $27.16 | 36539 |
| 2022-02-18 | 27.21 | $27.17 | 9444 |
| 2022-02-17 | 27.22 | $27.13 | 20214 |
| 2022-02-16 | 27.23 | $27.08 | 32109 |
| 2022-02-15 | 27.24 | $27.02 | 56500 |
| 2022-02-14 | 27.27 | $26.86 | 20621 |
| 2022-02-11 | 27.31 | $26.81 | 36200 |
| 2022-02-10 | 27.36 | $26.94 | 27327 |
| 2022-02-09 | 27.41 | $27.01 | 20000 |
| 2022-02-08 | 27.45 | $26.91 | 57100 |
| 2022-02-07 | 27.51 | $27.23 | 18904 |
| 2022-02-04 | 27.54 | $27.10 | 24127 |
| 2022-02-03 | 27.58 | $27.39 | 23613 |
| 2022-02-02 | 27.60 | $27.24 | 38311 |
| 2022-02-01 | 27.64 | $27.26 | 86404 |
| 2022-01-31 | 27.68 | $27.50 | 58200 |
| 2022-01-28 | 27.70 | $27.05 | 35100 |
| 2022-01-27 | 27.77 | $27.10 | 103744 |
| 2022-01-26 | 27.84 | $27.15 | 40600 |
| 2022-01-25 | 27.91 | $27.45 | 44201 |
| 2022-01-24 | 27.96 | $27.59 | 38704 |
| 2022-01-21 | 28.00 | $27.66 | 47904 |
| 2022-01-20 | 28.03 | $27.73 | 33000 |
| 2022-01-19 | 28.07 | $27.90 | 35600 |
| 2022-01-18 | 28.08 | $27.85 | 39323 |
| 2022-01-14 | 28.11 | $27.95 | 35600 |
| 2022-01-13 | 28.13 | $28.14 | 58733 |
| 2022-01-12 | 28.12 | $28.04 | 34736 |
| 2022-01-11 | 28.13 | $28.18 | 13900 |
| 2022-01-10 | 28.13 | $28.26 | 14300 |
| 2022-01-07 | 28.11 | $28.28 | 24900 |
| 2022-01-06 | 28.10 | $28.34 | 30005 |
| 2022-01-05 | 28.07 | $27.87 | 20900 |
| 2022-01-04 | 28.09 | $28.21 | 18900 |
| 2022-01-03 | 28.08 | $28.26 | 27500 |
| 2021-12-31 | 28.06 | $28.45 | 50732 |
| 2021-12-30 | 28.02 | $27.66 | 15410 |
| 2021-12-29 | 28.06 | $27.64 | 27800 |
| 2021-12-28 | 28.10 | $27.76 | 31300 |
| 2021-12-27 | 28.14 | $27.82 | 16739 |
| 2021-12-23 | 28.17 | $27.90 | 7234 |
| 2021-12-22 | 28.20 | $27.90 | 25110 |
| 2021-12-21 | 28.23 | $27.98 | 13438 |
| 2021-12-20 | 28.26 | $27.96 | 17800 |
| 2021-12-17 | 28.29 | $27.75 | 19202 |
| 2021-12-16 | 28.35 | $27.90 | 35121 |
| 2021-12-15 | 28.39 | $28.10 | 15836 |
| 2021-12-14 | 28.42 | $28.06 | 75276 |
| 2021-12-13 | 28.46 | $28.50 | 60000 |
| 2021-12-10 | 28.46 | $28.55 | 29202 |
| 2021-12-09 | 28.45 | $28.55 | 11100 |
| 2021-12-08 | 28.44 | $28.57 | 14438 |
| 2021-12-07 | 28.42 | $28.59 | 10222 |
| 2021-12-06 | 28.41 | $28.60 | 11200 |
| 2021-12-03 | 28.38 | $28.57 | 7900 |
| 2021-12-02 | 28.37 | $28.60 | 15335 |
| 2021-12-01 | 28.34 | $28.39 | 18714 |
| 2021-11-30 | 28.34 | $28.16 | 42617 |
| 2021-11-29 | 28.35 | $28.55 | 7100 |
| 2021-11-26 | 28.33 | $28.47 | 8831 |
| 2021-11-24 | 28.32 | $28.46 | 12830 |
| 2021-11-23 | 28.30 | $28.12 | 10846 |
| 2021-11-22 | 28.32 | $28.22 | 9400 |
| 2021-11-19 | 28.33 | $28.30 | 10700 |
| 2021-11-18 | 28.34 | $28.02 | 18936 |
| 2021-11-17 | 28.37 | $28.04 | 15600 |
| 2021-11-16 | 28.41 | $28.06 | 6714 |
| 2021-11-15 | 28.44 | $28.11 | 19509 |
| 2021-11-12 | 28.48 | $28.12 | 23200 |
| 2021-11-11 | 28.52 | $28.41 | 12517 |
| 2021-11-10 | 28.53 | $28.62 | 16900 |
| 2021-11-09 | 28.52 | $28.75 | 6300 |
| 2021-11-08 | 28.49 | $28.75 | 11800 |
| 2021-11-05 | 28.46 | $28.81 | 26449 |
| 2021-11-04 | 28.43 | $28.96 | 19000 |
| 2021-11-03 | 28.37 | $28.72 | 10100 |
| 2021-11-02 | 28.34 | $28.77 | 15314 |
| 2021-11-01 | 28.29 | $28.85 | 23014 |
| 2021-10-29 | 28.23 | $28.52 | 43800 |
| 2021-10-28 | 28.20 | $28.15 | 5413 |
| 2021-10-27 | 28.21 | $28.06 | 14926 |
| 2021-10-26 | 28.22 | $28.17 | 12829 |
| 2021-10-25 | 28.23 | $28.13 | 12000 |
| 2021-10-22 | 28.24 | $28.14 | 7600 |
| 2021-10-21 | 28.25 | $28.27 | 14715 |
| 2021-10-20 | 28.24 | $28.22 | 8600 |
| 2021-10-19 | 28.25 | $28.21 | 6700 |
| 2021-10-18 | 28.25 | $28.15 | 15000 |
| 2021-10-15 | 28.26 | $28.26 | 13224 |
| 2021-10-14 | 28.26 | $28.39 | 14347 |
| 2021-10-13 | 28.25 | $28.16 | 27400 |
| 2021-10-12 | 28.26 | $28.02 | 12143 |
| 2021-10-11 | 28.28 | $27.92 | 11100 |
| 2021-10-08 | 28.32 | $27.89 | 18440 |
| 2021-10-07 | 28.37 | $27.79 | 29900 |
| 2021-10-06 | 28.43 | $27.77 | 103712 |
| 2021-10-05 | 28.50 | $28.16 | 34500 |
| 2021-10-04 | 28.53 | $28.32 | 15100 |
| 2021-10-01 | 28.55 | $28.34 | 37200 |
| 2021-09-30 | 28.58 | $28.57 | 24741 |
| 2021-09-29 | 28.58 | $28.35 | 8900 |
| 2021-09-28 | 28.60 | $28.18 | 55121 |
| 2021-09-27 | 28.65 | $28.23 | 19000 |
| 2021-09-24 | 28.69 | $28.24 | 10514 |
| 2021-09-23 | 28.74 | $28.33 | 23300 |
| 2021-09-22 | 28.78 | $28.53 | 55100 |
| 2021-09-21 | 28.81 | $28.54 | 58600 |
| 2021-09-20 | 28.83 | $28.53 | 13000 |
| 2021-09-17 | 28.87 | $28.56 | 224400 |
| 2021-09-16 | 28.90 | $28.71 | 106145 |
| 2021-09-15 | 28.92 | $29.21 | 34800 |
| 2021-09-14 | 28.89 | $29.21 | 33200 |
| 2021-09-13 | 28.85 | $29.20 | 99100 |
| 2021-09-10 | 28.82 | $29.00 | 15700 |
| 2021-09-09 | 28.80 | $29.00 | 13601 |
| 2021-09-08 | 28.78 | $28.90 | 6523 |
| 2021-09-07 | 28.76 | $28.79 | 4317 |
| 2021-09-03 | 28.76 | $28.88 | 5941 |
| 2021-09-02 | 28.75 | $28.84 | 16500 |
| 2021-09-01 | 28.74 | $28.85 | 9739 |
| 2021-08-31 | 28.73 | $28.69 | 31000 |
| 2021-08-30 | 28.73 | $28.85 | 10200 |
| 2021-08-27 | 28.72 | $28.80 | 28000 |
| 2021-08-26 | 28.71 | $28.72 | 10600 |
| 2021-08-25 | 28.71 | $28.79 | 21500 |
| 2021-08-24 | 28.70 | $28.78 | 34400 |
| 2021-08-23 | 28.69 | $28.78 | 12004 |
| 2021-08-20 | 28.68 | $28.84 | 17500 |
| 2021-08-19 | 28.67 | $28.75 | 7123 |
| 2021-08-18 | 28.66 | $28.63 | 15448 |
| 2021-08-17 | 28.66 | $28.65 | 11741 |
| 2021-08-16 | 28.66 | $28.86 | 6648 |
| 2021-08-13 | 28.64 | $28.80 | 8814 |
| 2021-08-12 | 28.62 | $28.71 | 8900 |
| 2021-08-11 | 28.61 | $28.53 | 6637 |
| 2021-08-10 | 28.62 | $28.50 | 10200 |
| 2021-08-09 | 28.64 | $28.66 | 8432 |
| 2021-08-06 | 28.63 | $28.90 | 15915 |
| 2021-08-05 | 28.61 | $28.86 | 17819 |
| 2021-08-04 | 28.58 | $28.68 | 32415 |
| 2021-08-03 | 28.57 | $28.83 | 12026 |
| 2021-08-02 | 28.54 | $28.82 | 18700 |
| 2021-07-30 | 28.51 | $28.71 | 13700 |
| 2021-07-29 | 28.49 | $28.53 | 7430 |
| 2021-07-28 | 28.49 | $28.49 | 23144 |
| 2021-07-27 | 28.49 | $28.54 | 17741 |
| 2021-07-26 | 28.48 | $28.55 | 8812 |
| 2021-07-23 | 28.47 | $28.50 | 22845 |
| 2021-07-22 | 28.47 | $28.33 | 7215 |
| 2021-07-21 | 28.49 | $28.41 | 10000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.82
2026-07-17
Close Price
$25.88
Vol: 15501
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.53
Average
26.74
Maximum
28.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.82 | $25.88 | 15501 |
| 2026-07-16 | 25.82 | $25.86 | 9400 |
| 2026-07-15 | 25.81 | $25.79 | 12923 |
| 2026-07-14 | 25.81 | $25.84 | 6900 |
| 2026-07-13 | 25.82 | $25.88 | 11102 |
| 2026-07-10 | 25.82 | $25.91 | 8100 |
| 2026-07-09 | 25.81 | $25.87 | 13121 |
| 2026-07-08 | 25.82 | $25.83 | 8600 |
| 2026-07-07 | 25.83 | $25.82 | 13461 |
| 2026-07-06 | 25.84 | $25.85 | 45000 |
| 2026-07-02 | 25.85 | $25.83 | 15442 |
| 2026-07-01 | 25.87 | $25.79 | 35600 |
| 2026-06-30 | 25.89 | $25.70 | 376442 |
| 2026-06-29 | 25.92 | $25.70 | 54200 |
| 2026-06-26 | 25.95 | $25.64 | 21900 |
| 2026-06-25 | 26.00 | $25.62 | 27636 |
| 2026-06-24 | 26.05 | $25.61 | 38800 |
| 2026-06-23 | 26.10 | $25.80 | 48949 |
| 2026-06-22 | 26.14 | $25.75 | 22535 |
| 2026-06-18 | 26.18 | $26.11 | 39209 |
| 2026-06-17 | 26.19 | $26.00 | 10621 |
| 2026-06-16 | 26.21 | $25.93 | 16421 |
| 2026-06-15 | 26.25 | $26.08 | 14900 |
| 2026-06-12 | 26.26 | $26.35 | 7937 |
| 2026-06-11 | 26.26 | $26.29 | 12400 |
| 2026-06-10 | 26.25 | $26.35 | 18400 |
| 2026-06-09 | 26.25 | $26.30 | 17248 |
| 2026-06-08 | 26.24 | $26.21 | 22534 |
| 2026-06-05 | 26.25 | $26.15 | 23046 |
| 2026-06-04 | 26.26 | $26.15 | 10500 |
| 2026-06-03 | 26.27 | $26.20 | 13700 |
| 2026-06-02 | 26.28 | $26.23 | 16700 |
| 2026-06-01 | 26.28 | $26.24 | 14500 |
| 2026-05-29 | 26.28 | $26.15 | 46919 |
| 2026-05-28 | 26.29 | $26.27 | 7715 |
| 2026-05-27 | 26.29 | $26.37 | 11200 |
| 2026-05-26 | 26.28 | $26.38 | 28903 |
| 2026-05-22 | 26.26 | $26.24 | 21846 |
| 2026-05-21 | 26.26 | $26.32 | 14324 |
| 2026-05-20 | 26.25 | $26.36 | 14000 |
| 2026-05-19 | 26.24 | $26.30 | 7948 |
| 2026-05-18 | 26.23 | $26.28 | 13100 |
| 2026-05-15 | 26.23 | $26.20 | 5100 |
| 2026-05-14 | 26.23 | $26.34 | 5000 |
| 2026-05-13 | 26.22 | $26.35 | 8500 |
| 2026-05-12 | 26.20 | $26.30 | 11210 |
| 2026-05-11 | 26.19 | $26.30 | 17326 |
| 2026-05-08 | 26.19 | $26.23 | 15300 |
| 2026-05-07 | 26.18 | $26.14 | 15800 |
| 2026-05-06 | 26.19 | $26.13 | 18829 |
| 2026-05-05 | 26.20 | $26.12 | 22300 |
| 2026-05-04 | 26.20 | $26.13 | 11616 |
| 2026-05-01 | 26.21 | $26.16 | 13700 |
| 2026-04-30 | 26.21 | $26.13 | 70200 |
| 2026-04-29 | 26.22 | $26.16 | 20903 |
| 2026-04-28 | 26.22 | $26.18 | 12920 |
| 2026-04-27 | 26.22 | $26.21 | 10402 |
| 2026-04-24 | 26.21 | $26.40 | 13047 |
| 2026-04-23 | 26.19 | $26.32 | 12400 |
| 2026-04-22 | 26.17 | $26.17 | 5225 |
| 2026-04-21 | 26.16 | $26.14 | 16232 |
| 2026-04-20 | 26.16 | $26.18 | 7934 |
| 2026-04-17 | 26.15 | $26.24 | 5949 |
| 2026-04-16 | 26.13 | $26.23 | 10600 |
| 2026-04-15 | 26.12 | $26.35 | 23800 |
| 2026-04-14 | 26.09 | $26.36 | 30200 |
| 2026-04-13 | 26.06 | $26.20 | 8428 |
| 2026-04-10 | 26.05 | $26.17 | 11986 |
| 2026-04-09 | 26.05 | $26.20 | 55428 |
| 2026-04-08 | 26.04 | $26.05 | 8547 |
| 2026-04-07 | 26.05 | $26.07 | 17803 |
| 2026-04-06 | 26.06 | $26.11 | 8700 |
| 2026-04-02 | 26.06 | $26.05 | 9932 |
| 2026-04-01 | 26.07 | $26.00 | 36306 |
| 2026-03-31 | 26.09 | $25.73 | 195639 |
| 2026-03-30 | 26.14 | $25.96 | 13613 |
| 2026-03-27 | 26.16 | $25.99 | 13900 |
| 2026-03-26 | 26.19 | $25.91 | 11909 |
| 2026-03-25 | 26.22 | $25.99 | 9800 |
| 2026-03-24 | 26.24 | $26.10 | 10722 |
| 2026-03-23 | 26.26 | $26.10 | 9360 |
| 2026-03-20 | 26.28 | $26.11 | 48122 |
| 2026-03-19 | 26.29 | $26.02 | 13906 |
| 2026-03-18 | 26.32 | $26.16 | 10303 |
| 2026-03-17 | 26.33 | $26.12 | 13800 |
| 2026-03-16 | 26.34 | $26.49 | 30826 |
| 2026-03-13 | 26.33 | $26.52 | 13600 |
| 2026-03-12 | 26.30 | $26.48 | 20500 |
| 2026-03-11 | 26.29 | $26.38 | 6200 |
| 2026-03-10 | 26.28 | $26.49 | 31243 |
| 2026-03-09 | 26.26 | $26.32 | 11300 |
| 2026-03-06 | 26.25 | $26.38 | 8221 |
| 2026-03-05 | 26.24 | $26.31 | 6400 |
| 2026-03-04 | 26.24 | $26.32 | 9112 |
| 2026-03-03 | 26.24 | $26.22 | 27130 |
| 2026-03-02 | 26.24 | $26.07 | 10600 |
| 2026-02-27 | 26.26 | $26.05 | 183534 |
| 2026-02-26 | 26.29 | $26.20 | 18900 |
| 2026-02-25 | 26.30 | $26.25 | 17027 |
| 2026-02-24 | 26.30 | $26.24 | 17900 |
| 2026-02-23 | 26.31 | $26.18 | 17610 |
| 2026-02-20 | 26.32 | $26.24 | 6400 |
| 2026-02-19 | 26.33 | $26.29 | 17304 |
| 2026-02-18 | 26.34 | $26.14 | 53542 |
| 2026-02-17 | 26.36 | $26.44 | 40005 |
| 2026-02-13 | 26.35 | $26.42 | 8500 |
| 2026-02-12 | 26.34 | $26.40 | 10900 |
| 2026-02-11 | 26.33 | $26.35 | 5302 |
| 2026-02-10 | 26.33 | $26.36 | 4408 |
| 2026-02-09 | 26.32 | $26.40 | 6701 |
| 2026-02-06 | 26.31 | $26.34 | 6900 |
| 2026-02-05 | 26.31 | $26.40 | 9724 |
| 2026-02-04 | 26.30 | $26.36 | 21947 |
| 2026-02-03 | 26.29 | $26.29 | 14025 |
| 2026-02-02 | 26.29 | $26.21 | 14100 |
| 2026-01-30 | 26.29 | $26.19 | 78846 |
| 2026-01-29 | 26.29 | $26.24 | 22000 |
| 2026-01-28 | 26.29 | $26.24 | 7725 |
| 2026-01-27 | 26.29 | $26.28 | 19200 |
| 2026-01-26 | 26.28 | $26.49 | 9501 |
| 2026-01-23 | 26.24 | $26.63 | 20444 |
| 2026-01-22 | 26.19 | $26.47 | 27900 |
| 2026-01-21 | 26.16 | $26.29 | 6611 |
| 2026-01-20 | 26.13 | $26.20 | 16523 |
| 2026-01-16 | 26.12 | $26.20 | 3720 |
| 2026-01-15 | 26.10 | $26.18 | 14700 |
| 2026-01-14 | 26.08 | $26.13 | 17500 |
| 2026-01-13 | 26.07 | $26.27 | 7841 |
| 2026-01-12 | 26.05 | $26.35 | 10837 |
| 2026-01-09 | 26.02 | $26.23 | 14800 |
| 2026-01-08 | 26.00 | $26.21 | 14900 |
| 2026-01-07 | 25.98 | $26.20 | 26700 |
| 2026-01-06 | 25.97 | $26.09 | 28500 |
| 2026-01-05 | 25.96 | $26.05 | 16346 |
| 2026-01-02 | 25.97 | $26.04 | 30248 |
| 2025-12-31 | 25.97 | $25.98 | 116800 |
| 2025-12-30 | 25.98 | $25.83 | 26300 |
| 2025-12-29 | 26.01 | $25.80 | 27547 |
| 2025-12-26 | 26.05 | $25.81 | 24700 |
| 2025-12-24 | 26.08 | $25.79 | 14630 |
| 2025-12-23 | 26.12 | $25.78 | 34600 |
| 2025-12-22 | 26.16 | $25.87 | 13900 |
| 2025-12-19 | 26.20 | $25.86 | 33214 |
| 2025-12-18 | 26.24 | $25.89 | 28124 |
| 2025-12-17 | 26.28 | $25.89 | 24300 |
| 2025-12-16 | 26.32 | $25.86 | 69116 |
| 2025-12-15 | 26.37 | $26.49 | 13800 |
| 2025-12-12 | 26.36 | $26.47 | 9500 |
| 2025-12-11 | 26.34 | $26.49 | 34800 |
| 2025-12-10 | 26.33 | $26.38 | 14700 |
| 2025-12-09 | 26.33 | $26.34 | 10600 |
| 2025-12-08 | 26.33 | $26.31 | 8444 |
| 2025-12-05 | 26.34 | $26.32 | 14100 |
| 2025-12-04 | 26.34 | $26.31 | 22700 |
| 2025-12-03 | 26.35 | $26.28 | 13900 |
| 2025-12-02 | 26.37 | $26.31 | 19300 |
| 2025-12-01 | 26.38 | $26.39 | 12829 |
| 2025-11-28 | 26.38 | $26.29 | 48600 |
| 2025-11-26 | 26.39 | $26.37 | 4231 |
| 2025-11-25 | 26.40 | $26.29 | 7200 |
| 2025-11-24 | 26.42 | $26.29 | 12832 |
| 2025-11-21 | 26.44 | $26.44 | 26000 |
| 2025-11-20 | 26.45 | $26.31 | 14548 |
| 2025-11-19 | 26.47 | $26.29 | 11220 |
| 2025-11-18 | 26.50 | $26.27 | 72000 |
| 2025-11-17 | 26.53 | $26.25 | 26048 |
| 2025-11-14 | 26.57 | $26.41 | 7231 |
| 2025-11-13 | 26.59 | $26.37 | 12500 |
| 2025-11-12 | 26.61 | $26.61 | 4400 |
| 2025-11-11 | 26.62 | $26.70 | 11600 |
| 2025-11-10 | 26.61 | $26.60 | 6701 |
| 2025-11-07 | 26.61 | $26.61 | 3600 |
| 2025-11-06 | 26.61 | $26.53 | 3518 |
| 2025-11-05 | 26.62 | $26.54 | 6343 |
| 2025-11-04 | 26.63 | $26.38 | 6700 |
| 2025-11-03 | 26.66 | $26.37 | 12900 |
| 2025-10-31 | 26.69 | $26.40 | 50922 |
| 2025-10-30 | 26.72 | $26.52 | 15915 |
| 2025-10-29 | 26.74 | $26.71 | 10149 |
| 2025-10-28 | 26.74 | $26.91 | 9940 |
| 2025-10-27 | 26.72 | $26.97 | 10400 |
| 2025-10-24 | 26.70 | $26.97 | 16315 |
| 2025-10-23 | 26.67 | $26.90 | 14249 |
| 2025-10-22 | 26.65 | $26.80 | 29031 |
| 2025-10-21 | 26.64 | $26.70 | 14620 |
| 2025-10-20 | 26.64 | $26.58 | 7100 |
| 2025-10-17 | 26.65 | $26.44 | 13404 |
| 2025-10-16 | 26.68 | $26.48 | 9100 |
| 2025-10-15 | 26.70 | $26.44 | 35800 |
| 2025-10-14 | 26.73 | $26.60 | 13500 |
| 2025-10-13 | 26.74 | $26.60 | 8816 |
| 2025-10-10 | 26.76 | $26.48 | 17600 |
| 2025-10-09 | 26.80 | $26.76 | 13611 |
| 2025-10-08 | 26.80 | $26.80 | 11448 |
| 2025-10-07 | 26.81 | $26.88 | 12400 |
| 2025-10-06 | 26.81 | $26.95 | 9207 |
| 2025-10-03 | 26.80 | $26.84 | 3326 |
| 2025-10-02 | 26.80 | $26.84 | 19832 |
| 2025-10-01 | 26.80 | $26.79 | 16408 |
| 2025-09-30 | 26.81 | $26.60 | 72700 |
| 2025-09-29 | 26.83 | $26.62 | 12042 |
| 2025-09-26 | 26.86 | $26.66 | 17529 |
| 2025-09-25 | 26.88 | $26.78 | 4700 |
| 2025-09-24 | 26.88 | $26.74 | 6100 |
| 2025-09-23 | 26.90 | $26.77 | 7000 |
| 2025-09-22 | 26.91 | $26.93 | 6800 |
| 2025-09-19 | 26.91 | $26.91 | 12200 |
| 2025-09-18 | 26.91 | $26.68 | 5800 |
| 2025-09-17 | 26.93 | $26.80 | 11400 |
| 2025-09-16 | 26.94 | $26.81 | 6500 |
| 2025-09-15 | 26.96 | $27.15 | 15437 |
| 2025-09-12 | 26.94 | $27.13 | 16700 |
| 2025-09-11 | 26.92 | $27.10 | 11600 |
| 2025-09-10 | 26.90 | $26.99 | 10531 |
| 2025-09-09 | 26.89 | $26.99 | 12100 |
| 2025-09-08 | 26.88 | $27.03 | 10137 |
| 2025-09-05 | 26.87 | $26.97 | 8401 |
| 2025-09-04 | 26.86 | $26.82 | 9608 |
| 2025-09-03 | 26.86 | $26.75 | 10843 |
| 2025-09-02 | 26.87 | $26.62 | 20900 |
| 2025-08-29 | 26.89 | $26.52 | 105200 |
| 2025-08-28 | 26.93 | $26.90 | 7800 |
| 2025-08-27 | 26.92 | $26.99 | 4645 |
| 2025-08-26 | 26.91 | $26.99 | 6300 |
| 2025-08-25 | 26.89 | $26.92 | 10744 |
| 2025-08-22 | 26.88 | $26.95 | 6447 |
| 2025-08-21 | 26.86 | $26.99 | 7149 |
| 2025-08-20 | 26.84 | $27.01 | 5327 |
| 2025-08-19 | 26.81 | $27.08 | 35615 |
| 2025-08-18 | 26.77 | $26.90 | 5908 |
| 2025-08-15 | 26.75 | $26.93 | 10500 |
| 2025-08-14 | 26.72 | $26.94 | 15300 |
| 2025-08-13 | 26.69 | $26.92 | 24630 |
| 2025-08-12 | 26.65 | $26.88 | 13500 |
| 2025-08-11 | 26.62 | $26.74 | 21600 |
| 2025-08-08 | 26.60 | $26.75 | 1400 |
| 2025-08-07 | 26.57 | $26.73 | 21000 |
| 2025-08-06 | 26.55 | $26.70 | 11400 |
| 2025-08-05 | 26.53 | $26.62 | 16300 |
| 2025-08-04 | 26.51 | $26.79 | 17300 |
| 2025-08-01 | 26.48 | $26.70 | 16427 |
| 2025-07-31 | 26.45 | $26.71 | 86310 |
| 2025-07-30 | 26.42 | $26.57 | 10600 |
| 2025-07-29 | 26.40 | $26.68 | 56800 |
| 2025-07-28 | 26.36 | $26.45 | 8015 |
| 2025-07-25 | 26.35 | $26.39 | 18753 |
| 2025-07-24 | 26.33 | $26.35 | 16400 |
| 2025-07-23 | 26.33 | $26.35 | 4327 |
| 2025-07-22 | 26.32 | $26.40 | 65500 |
| 2025-07-21 | 26.31 | $26.29 | 17200 |
| 2025-07-18 | 26.30 | $26.29 | 13806 |
| 2025-07-17 | 26.30 | $26.32 | 21900 |
| 2025-07-16 | 26.30 | $26.37 | 11435 |
| 2025-07-15 | 26.29 | $26.48 | 20839 |
| 2025-07-14 | 26.27 | $26.37 | 23913 |
| 2025-07-11 | 26.26 | $26.47 | 9700 |
| 2025-07-10 | 26.25 | $26.41 | 9000 |
| 2025-07-09 | 26.25 | $26.35 | 12011 |
| 2025-07-08 | 26.26 | $26.31 | 13600 |
| 2025-07-07 | 26.27 | $26.20 | 14000 |
| 2025-07-03 | 26.30 | $26.25 | 6346 |
| 2025-07-02 | 26.33 | $26.21 | 13600 |
| 2025-07-01 | 26.37 | $26.14 | 18105 |
| 2025-06-30 | 26.41 | $25.91 | 381200 |
| 2025-06-27 | 26.49 | $25.97 | 44300 |
| 2025-06-26 | 26.56 | $26.10 | 31002 |
| 2025-06-25 | 26.62 | $26.26 | 49700 |
| 2025-06-24 | 26.67 | $26.27 | 37100 |
| 2025-06-23 | 26.72 | $26.30 | 37100 |
| 2025-06-20 | 26.76 | $26.36 | 44136 |
| 2025-06-18 | 26.80 | $26.35 | 20516 |
| 2025-06-17 | 26.83 | $26.43 | 29300 |
| 2025-06-16 | 26.86 | $26.42 | 30000 |
| 2025-06-13 | 26.89 | $26.50 | 14200 |
| 2025-06-12 | 26.91 | $27.04 | 39705 |
| 2025-06-11 | 26.88 | $27.11 | 21837 |
| 2025-06-10 | 26.84 | $27.24 | 27700 |
| 2025-06-09 | 26.77 | $27.12 | 23433 |
| 2025-06-06 | 26.72 | $27.10 | 40837 |
| 2025-06-05 | 26.66 | $27.16 | 11039 |
| 2025-06-04 | 26.60 | $27.06 | 32209 |
| 2025-06-03 | 26.54 | $26.96 | 12800 |
| 2025-06-02 | 26.48 | $26.97 | 23143 |
| 2025-05-30 | 26.42 | $27.09 | 336600 |
| 2025-05-29 | 26.35 | $26.83 | 47229 |
| 2025-05-28 | 26.30 | $26.57 | 16200 |
| 2025-05-27 | 26.27 | $26.22 | 29847 |
| 2025-05-23 | 26.27 | $26.27 | 21200 |
| 2025-05-22 | 26.27 | $26.15 | 17714 |
| 2025-05-21 | 26.29 | $26.30 | 14500 |
| 2025-05-20 | 26.28 | $26.30 | 25400 |
| 2025-05-19 | 26.28 | $26.29 | 11200 |
| 2025-05-16 | 26.28 | $26.27 | 12026 |
| 2025-05-15 | 26.27 | $26.43 | 9542 |
| 2025-05-14 | 26.25 | $26.31 | 5821 |
| 2025-05-13 | 26.24 | $26.28 | 6700 |
| 2025-05-12 | 26.24 | $26.26 | 7138 |
| 2025-05-09 | 26.23 | $26.20 | 8900 |
| 2025-05-08 | 26.23 | $26.21 | 9600 |
| 2025-05-07 | 26.22 | $26.28 | 9900 |
| 2025-05-06 | 26.21 | $26.26 | 12100 |
| 2025-05-05 | 26.20 | $26.21 | 5600 |
| 2025-05-02 | 26.18 | $26.30 | 18400 |
| 2025-05-01 | 26.16 | $26.33 | 9200 |
| 2025-04-30 | 26.14 | $26.30 | 26200 |
| 2025-04-29 | 26.12 | $26.28 | 10200 |
| 2025-04-28 | 26.10 | $26.28 | 5526 |
| 2025-04-25 | 26.08 | $26.26 | 23913 |
| 2025-04-24 | 26.06 | $26.20 | 22909 |
| 2025-04-23 | 26.05 | $26.10 | 20409 |
| 2025-04-22 | 26.04 | $26.18 | 25900 |
| 2025-04-21 | 26.03 | $26.09 | 11307 |
| 2025-04-17 | 26.03 | $26.01 | 13700 |
| 2025-04-16 | 26.04 | $26.00 | 8121 |
| 2025-04-15 | 26.06 | $26.08 | 18600 |
| 2025-04-14 | 26.06 | $26.32 | 22000 |
| 2025-04-11 | 26.04 | $25.91 | 22000 |
| 2025-04-10 | 26.07 | $25.93 | 19904 |
| 2025-04-09 | 26.10 | $25.97 | 28400 |
| 2025-04-08 | 26.13 | $25.80 | 44400 |
| 2025-04-07 | 26.18 | $25.70 | 34400 |
| 2025-04-04 | 26.24 | $26.00 | 24500 |
| 2025-04-03 | 26.28 | $26.06 | 19000 |
| 2025-04-02 | 26.32 | $26.11 | 62700 |
| 2025-04-01 | 26.35 | $26.21 | 31905 |
| 2025-03-31 | 26.38 | $26.00 | 162800 |
| 2025-03-28 | 26.43 | $26.22 | 43500 |
| 2025-03-27 | 26.46 | $26.33 | 17803 |
| 2025-03-26 | 26.48 | $26.30 | 36200 |
| 2025-03-25 | 26.50 | $26.22 | 50400 |
| 2025-03-24 | 26.54 | $26.29 | 23300 |
| 2025-03-21 | 26.58 | $26.38 | 18900 |
| 2025-03-20 | 26.60 | $26.40 | 11900 |
| 2025-03-19 | 26.63 | $26.31 | 8001 |
| 2025-03-18 | 26.67 | $26.41 | 7138 |
| 2025-03-17 | 26.69 | $26.37 | 8700 |
| 2025-03-14 | 26.73 | $26.84 | 10300 |
| 2025-03-13 | 26.71 | $26.70 | 17226 |
| 2025-03-12 | 26.71 | $26.73 | 8620 |
| 2025-03-11 | 26.71 | $26.79 | 12134 |
| 2025-03-10 | 26.69 | $26.78 | 15307 |
| 2025-03-07 | 26.68 | $26.77 | 21200 |
| 2025-03-06 | 26.66 | $26.62 | 32836 |
| 2025-03-05 | 26.66 | $26.62 | 11500 |
| 2025-03-04 | 26.66 | $26.60 | 13424 |
| 2025-03-03 | 26.65 | $26.61 | 25521 |
| 2025-02-28 | 26.65 | $26.55 | 30512 |
| 2025-02-27 | 26.65 | $26.82 | 7720 |
| 2025-02-26 | 26.62 | $26.92 | 15434 |
| 2025-02-25 | 26.59 | $26.93 | 17419 |
| 2025-02-24 | 26.55 | $26.76 | 8720 |
| 2025-02-21 | 26.52 | $26.72 | 28500 |
| 2025-02-20 | 26.50 | $26.70 | 24200 |
| 2025-02-19 | 26.49 | $26.61 | 10300 |
| 2025-02-18 | 26.48 | $26.64 | 20206 |
| 2025-02-14 | 26.47 | $26.62 | 15203 |
| 2025-02-13 | 26.47 | $26.50 | 20643 |
| 2025-02-12 | 26.47 | $26.36 | 20717 |
| 2025-02-11 | 26.50 | $26.38 | 29515 |
| 2025-02-10 | 26.52 | $26.34 | 17503 |
| 2025-02-07 | 26.55 | $26.33 | 25435 |
| 2025-02-06 | 26.58 | $26.40 | 21000 |
| 2025-02-05 | 26.60 | $26.49 | 21827 |
| 2025-02-04 | 26.62 | $26.46 | 34100 |
| 2025-02-03 | 26.64 | $26.33 | 49900 |
| 2025-01-31 | 26.69 | $26.26 | 352600 |
| 2025-01-30 | 26.74 | $26.66 | 19000 |
| 2025-01-29 | 26.75 | $26.56 | 17438 |
| 2025-01-28 | 26.77 | $26.51 | 30946 |
| 2025-01-27 | 26.80 | $26.72 | 28100 |
| 2025-01-24 | 26.80 | $26.76 | 29300 |
| 2025-01-23 | 26.79 | $26.79 | 12205 |
| 2025-01-22 | 26.78 | $26.80 | 21000 |
| 2025-01-21 | 26.77 | $26.94 | 14600 |
| 2025-01-17 | 26.74 | $26.73 | 23735 |
| 2025-01-16 | 26.72 | $26.84 | 10700 |
| 2025-01-15 | 26.70 | $26.84 | 25400 |
| 2025-01-14 | 26.68 | $26.74 | 7714 |
| 2025-01-13 | 26.66 | $26.68 | 18549 |
| 2025-01-10 | 26.65 | $26.67 | 39700 |
| 2025-01-08 | 26.65 | $26.79 | 18200 |
| 2025-01-07 | 26.63 | $26.76 | 47200 |
| 2025-01-06 | 26.61 | $26.97 | 31915 |
| 2025-01-03 | 26.58 | $27.08 | 21600 |
| 2025-01-02 | 26.53 | $27.13 | 41300 |
| 2024-12-31 | 26.47 | $27.06 | 296500 |
| 2024-12-30 | 26.42 | $26.91 | 113100 |
| 2024-12-27 | 26.38 | $26.13 | 55100 |
| 2024-12-26 | 26.42 | $26.02 | 14000 |
| 2024-12-24 | 26.47 | $26.05 | 12144 |
| 2024-12-23 | 26.52 | $26.06 | 21835 |
| 2024-12-20 | 26.58 | $26.23 | 37235 |
| 2024-12-19 | 26.62 | $26.18 | 44937 |
| 2024-12-18 | 26.67 | $26.20 | 13800 |
| 2024-12-17 | 26.73 | $26.53 | 28800 |
| 2024-12-16 | 26.75 | $26.80 | 29025 |
| 2024-12-13 | 26.75 | $26.75 | 11000 |
| 2024-12-12 | 26.75 | $26.88 | 27000 |
| 2024-12-11 | 26.74 | $26.85 | 18900 |
| 2024-12-10 | 26.73 | $26.75 | 30600 |
| 2024-12-09 | 26.74 | $26.66 | 9243 |
| 2024-12-06 | 26.75 | $26.66 | 11437 |
| 2024-12-05 | 26.77 | $26.70 | 17900 |
| 2024-12-04 | 26.79 | $26.60 | 29700 |
| 2024-12-03 | 26.82 | $26.65 | 19500 |
| 2024-12-02 | 26.84 | $26.60 | 16300 |
| 2024-11-29 | 26.87 | $26.62 | 169716 |
| 2024-11-27 | 26.90 | $26.85 | 22300 |
| 2024-11-26 | 26.91 | $26.60 | 24300 |
| 2024-11-25 | 26.94 | $27.06 | 11547 |
| 2024-11-22 | 26.93 | $26.94 | 6142 |
| 2024-11-21 | 26.93 | $26.98 | 7705 |
| 2024-11-20 | 26.93 | $26.82 | 26700 |
| 2024-11-19 | 26.94 | $26.92 | 16743 |
| 2024-11-18 | 26.94 | $26.88 | 20323 |
| 2024-11-15 | 26.95 | $26.73 | 12240 |
| 2024-11-14 | 26.97 | $26.81 | 20845 |
| 2024-11-13 | 26.98 | $26.84 | 10700 |
| 2024-11-12 | 27.00 | $26.75 | 9040 |
| 2024-11-11 | 27.02 | $27.00 | 8042 |
| 2024-11-08 | 27.02 | $27.40 | 12100 |
| 2024-11-07 | 26.99 | $27.19 | 1518 |
| 2024-11-06 | 26.97 | $27.11 | 8245 |
| 2024-11-05 | 26.96 | $27.23 | 11600 |
| 2024-11-04 | 26.93 | $27.09 | 6710 |
| 2024-11-01 | 26.92 | $26.82 | 6600 |
| 2024-10-31 | 26.93 | $26.63 | 34021 |
| 2024-10-30 | 26.97 | $27.00 | 6724 |
| 2024-10-29 | 26.96 | $26.88 | 7829 |
| 2024-10-28 | 26.97 | $26.83 | 6245 |
| 2024-10-25 | 26.98 | $26.88 | 4600 |
| 2024-10-24 | 26.99 | $26.97 | 7641 |
| 2024-10-23 | 27.00 | $26.78 | 12500 |
| 2024-10-22 | 27.02 | $26.96 | 3141 |
| 2024-10-21 | 27.03 | $26.87 | 12100 |
| 2024-10-18 | 27.04 | $27.00 | 6002 |
| 2024-10-17 | 27.05 | $26.96 | 15419 |
| 2024-10-16 | 27.06 | $27.35 | 8400 |
| 2024-10-15 | 27.03 | $27.33 | 14300 |
| 2024-10-14 | 27.00 | $27.21 | 11049 |
| 2024-10-11 | 26.98 | $27.16 | 7400 |
| 2024-10-10 | 26.96 | $26.97 | 11100 |
| 2024-10-09 | 26.97 | $26.84 | 8600 |
| 2024-10-08 | 26.98 | $26.87 | 8400 |
| 2024-10-07 | 26.99 | $26.72 | 9800 |
| 2024-10-04 | 27.02 | $26.88 | 13933 |
| 2024-10-03 | 27.03 | $26.95 | 5500 |
| 2024-10-02 | 27.03 | $26.93 | 12830 |
| 2024-10-01 | 27.03 | $26.95 | 17900 |
| 2024-09-30 | 27.03 | $26.77 | 119018 |
| 2024-09-27 | 27.05 | $27.15 | 21800 |
| 2024-09-26 | 27.02 | $27.20 | 14246 |
| 2024-09-25 | 26.99 | $27.23 | 16700 |
| 2024-09-24 | 26.96 | $27.37 | 5700 |
| 2024-09-23 | 26.90 | $27.20 | 10036 |
| 2024-09-20 | 26.86 | $27.23 | 26627 |
| 2024-09-19 | 26.82 | $27.08 | 19525 |
| 2024-09-18 | 26.79 | $26.81 | 12421 |
| 2024-09-17 | 26.78 | $26.79 | 15000 |
| 2024-09-16 | 26.77 | $26.74 | 12500 |
| 2024-09-13 | 26.76 | $27.10 | 13900 |
| 2024-09-12 | 26.71 | $27.01 | 22623 |
| 2024-09-11 | 26.68 | $26.94 | 12836 |
| 2024-09-10 | 26.64 | $26.73 | 8138 |
| 2024-09-09 | 26.62 | $26.74 | 16700 |
| 2024-09-06 | 26.60 | $26.75 | 8441 |
| 2024-09-05 | 26.57 | $26.75 | 8234 |
| 2024-09-04 | 26.55 | $26.67 | 11621 |
| 2024-09-03 | 26.53 | $26.58 | 7700 |
| 2024-08-30 | 26.51 | $26.55 | 18103 |
| 2024-08-29 | 26.50 | $26.63 | 11000 |
| 2024-08-28 | 26.47 | $26.64 | 8900 |
| 2024-08-27 | 26.45 | $26.70 | 10518 |
| 2024-08-26 | 26.42 | $26.64 | 10600 |
| 2024-08-23 | 26.40 | $26.66 | 7046 |
| 2024-08-22 | 26.37 | $26.58 | 6348 |
| 2024-08-21 | 26.36 | $26.57 | 14513 |
| 2024-08-20 | 26.35 | $26.42 | 10800 |
| 2024-08-19 | 26.35 | $26.40 | 11600 |
| 2024-08-16 | 26.37 | $26.30 | 4113 |
| 2024-08-15 | 26.39 | $26.30 | 9402 |
| 2024-08-14 | 26.42 | $26.36 | 12500 |
| 2024-08-13 | 26.45 | $26.33 | 11700 |
| 2024-08-12 | 26.49 | $26.19 | 15300 |
| 2024-08-09 | 26.55 | $26.24 | 12200 |
| 2024-08-08 | 26.60 | $26.32 | 14412 |
| 2024-08-07 | 26.65 | $26.17 | 25085 |
| 2024-08-06 | 26.73 | $26.20 | 23800 |
| 2024-08-05 | 26.80 | $26.08 | 54911 |
| 2024-08-02 | 26.89 | $26.39 | 41700 |
| 2024-08-01 | 26.95 | $26.44 | 42400 |
| 2024-07-31 | 27.01 | $26.30 | 176100 |
| 2024-07-30 | 27.09 | $26.81 | 8500 |
| 2024-07-29 | 27.13 | $26.80 | 34409 |
| 2024-07-26 | 27.16 | $26.95 | 10519 |
| 2024-07-25 | 27.18 | $27.00 | 9101 |
| 2024-07-24 | 27.20 | $27.07 | 5803 |
| 2024-07-23 | 27.20 | $27.22 | 6043 |
| 2024-07-22 | 27.19 | $27.20 | 9530 |
| 2024-07-19 | 27.18 | $27.16 | 6346 |
| 2024-07-18 | 27.17 | $27.23 | 6140 |
| 2024-07-17 | 27.16 | $27.42 | 24244 |
| 2024-07-16 | 27.12 | $27.27 | 7800 |
| 2024-07-15 | 27.09 | $27.22 | 12200 |
| 2024-07-12 | 27.07 | $27.32 | 5600 |
| 2024-07-11 | 27.04 | $27.27 | 4400 |
| 2024-07-10 | 27.02 | $27.06 | 5400 |
| 2024-07-09 | 27.02 | $27.01 | 16300 |
| 2024-07-08 | 27.03 | $27.10 | 3246 |
| 2024-07-05 | 27.03 | $27.20 | 11420 |
| 2024-07-03 | 27.02 | $27.32 | 11200 |
| 2024-07-02 | 27.00 | $27.20 | 9800 |
| 2024-07-01 | 26.99 | $27.06 | 12300 |
| 2024-06-28 | 26.99 | $27.17 | 33135 |
| 2024-06-27 | 26.99 | $26.90 | 14332 |
| 2024-06-26 | 27.00 | $26.72 | 7132 |
| 2024-06-25 | 27.03 | $26.75 | 4800 |
| 2024-06-24 | 27.06 | $26.69 | 19245 |
| 2024-06-21 | 27.10 | $26.52 | 38432 |
| 2024-06-20 | 27.15 | $26.87 | 10044 |
| 2024-06-18 | 27.17 | $26.89 | 37400 |
| 2024-06-17 | 27.18 | $26.87 | 46300 |
| 2024-06-14 | 27.20 | $26.96 | 17316 |
| 2024-06-13 | 27.21 | $27.12 | 8728 |
| 2024-06-12 | 27.21 | $27.61 | 29214 |
| 2024-06-11 | 27.15 | $27.58 | 17339 |
| 2024-06-10 | 27.09 | $27.52 | 36700 |
| 2024-06-07 | 27.04 | $27.54 | 55300 |
| 2024-06-06 | 26.98 | $27.48 | 27127 |
| 2024-06-05 | 26.92 | $27.46 | 29400 |
| 2024-06-04 | 26.86 | $27.27 | 16800 |
| 2024-06-03 | 26.81 | $27.25 | 33500 |
| 2024-05-31 | 26.76 | $27.26 | 152800 |
| 2024-05-30 | 26.71 | $26.43 | 9300 |
| 2024-05-29 | 26.74 | $26.41 | 19834 |
| 2024-05-28 | 26.78 | $26.66 | 12500 |
| 2024-05-24 | 26.78 | $26.81 | 3223 |
| 2024-05-23 | 26.78 | $26.56 | 14000 |
| 2024-05-22 | 26.79 | $26.83 | 13500 |
| 2024-05-21 | 26.78 | $26.76 | 5816 |
| 2024-05-20 | 26.78 | $26.76 | 1616 |
| 2024-05-17 | 26.77 | $26.95 | 3400 |
| 2024-05-16 | 26.75 | $26.98 | 11800 |
| 2024-05-15 | 26.72 | $26.97 | 13200 |
| 2024-05-14 | 26.69 | $26.90 | 7939 |
| 2024-05-13 | 26.66 | $26.92 | 11300 |
| 2024-05-10 | 26.63 | $26.61 | 4700 |
| 2024-05-09 | 26.63 | $26.62 | 14120 |
| 2024-05-08 | 26.63 | $26.62 | 11924 |
| 2024-05-07 | 26.63 | $26.70 | 16800 |
| 2024-05-06 | 26.63 | $26.75 | 23300 |
| 2024-05-03 | 26.62 | $26.70 | 6100 |
| 2024-05-02 | 26.61 | $26.63 | 10500 |
| 2024-05-01 | 26.62 | $26.79 | 8214 |
| 2024-04-30 | 26.61 | $26.67 | 21400 |
| 2024-04-29 | 26.61 | $26.53 | 5900 |
| 2024-04-26 | 26.63 | $26.55 | 12620 |
| 2024-04-25 | 26.65 | $26.45 | 23523 |
| 2024-04-24 | 26.68 | $26.61 | 3648 |
| 2024-04-23 | 26.70 | $26.65 | 4100 |
| 2024-04-22 | 26.72 | $26.52 | 9600 |
| 2024-04-19 | 26.75 | $26.58 | 6133 |
| 2024-04-18 | 26.78 | $26.47 | 20600 |
| 2024-04-17 | 26.83 | $26.62 | 2929 |
| 2024-04-16 | 26.86 | $26.52 | 5308 |
| 2024-04-15 | 26.91 | $26.48 | 17012 |
| 2024-04-12 | 26.96 | $26.70 | 12000 |
| 2024-04-11 | 26.99 | $26.67 | 16500 |
| 2024-04-10 | 27.03 | $26.85 | 37002 |
| 2024-04-09 | 27.06 | $26.99 | 24900 |
| 2024-04-08 | 27.07 | $26.99 | 8902 |
| 2024-04-05 | 27.09 | $27.09 | 11600 |
| 2024-04-04 | 27.09 | $26.99 | 9500 |
| 2024-04-03 | 27.11 | $26.98 | 8200 |
| 2024-04-02 | 27.13 | $26.95 | 18100 |
| 2024-04-01 | 27.15 | $27.04 | 27715 |
| 2024-03-28 | 27.17 | $26.81 | 76100 |
| 2024-03-27 | 27.20 | $27.02 | 17429 |
| 2024-03-26 | 27.22 | $27.03 | 25800 |
| 2024-03-25 | 27.23 | $27.20 | 12000 |
| 2024-03-22 | 27.23 | $27.37 | 10600 |
| 2024-03-21 | 27.21 | $27.35 | 16708 |
| 2024-03-20 | 27.18 | $27.35 | 23800 |
| 2024-03-19 | 27.16 | $27.30 | 29100 |
| 2024-03-18 | 27.13 | $27.02 | 9100 |
| 2024-03-15 | 27.13 | $26.98 | 25315 |
| 2024-03-14 | 27.14 | $26.95 | 20630 |
| 2024-03-13 | 27.14 | $27.34 | 13608 |
| 2024-03-12 | 27.10 | $27.39 | 10441 |
| 2024-03-11 | 27.06 | $27.44 | 26300 |
| 2024-03-08 | 27.01 | $27.47 | 23200 |
| 2024-03-07 | 26.94 | $27.41 | 15500 |
| 2024-03-06 | 26.88 | $27.22 | 13600 |
| 2024-03-05 | 26.83 | $27.19 | 31219 |
| 2024-03-04 | 26.78 | $26.93 | 11200 |
| 2024-03-01 | 26.76 | $26.93 | 9400 |
| 2024-02-29 | 26.72 | $26.82 | 37700 |
| 2024-02-28 | 26.70 | $26.98 | 17200 |
| 2024-02-27 | 26.66 | $26.79 | 15448 |
| 2024-02-26 | 26.63 | $26.85 | 11240 |
| 2024-02-23 | 26.60 | $26.97 | 17300 |
| 2024-02-22 | 26.56 | $26.81 | 5500 |
| 2024-02-21 | 26.53 | $26.64 | 5000 |
| 2024-02-20 | 26.52 | $26.73 | 13300 |
| 2024-02-16 | 26.49 | $26.71 | 5700 |
| 2024-02-15 | 26.47 | $26.73 | 8323 |
| 2024-02-14 | 26.45 | $26.64 | 7300 |
| 2024-02-13 | 26.43 | $26.42 | 9200 |
| 2024-02-12 | 26.43 | $26.68 | 22300 |
| 2024-02-09 | 26.41 | $26.57 | 12200 |
| 2024-02-08 | 26.40 | $26.47 | 16300 |
| 2024-02-07 | 26.39 | $26.25 | 3702 |
| 2024-02-06 | 26.41 | $26.17 | 9100 |
| 2024-02-05 | 26.44 | $26.12 | 15000 |
| 2024-02-02 | 26.47 | $26.24 | 26925 |
| 2024-02-01 | 26.49 | $26.25 | 20800 |
| 2024-01-31 | 26.51 | $26.12 | 138644 |
| 2024-01-30 | 26.54 | $26.78 | 14200 |
| 2024-01-29 | 26.50 | $26.70 | 18400 |
| 2024-01-26 | 26.48 | $26.61 | 8300 |
| 2024-01-25 | 26.45 | $26.68 | 9600 |
| 2024-01-24 | 26.42 | $26.50 | 23100 |
| 2024-01-23 | 26.40 | $26.54 | 9800 |
| 2024-01-22 | 26.37 | $26.57 | 19600 |
| 2024-01-19 | 26.34 | $26.50 | 7201 |
| 2024-01-18 | 26.31 | $26.44 | 8844 |
| 2024-01-17 | 26.29 | $26.48 | 13500 |
| 2024-01-16 | 26.25 | $26.50 | 13530 |
| 2024-01-12 | 26.22 | $26.50 | 13000 |
| 2024-01-11 | 26.19 | $26.43 | 16522 |
| 2024-01-10 | 26.16 | $26.38 | 7612 |
| 2024-01-09 | 26.14 | $26.28 | 11300 |
| 2024-01-08 | 26.13 | $26.19 | 11130 |
| 2024-01-05 | 26.13 | $26.11 | 19800 |
| 2024-01-04 | 26.14 | $26.21 | 22535 |
| 2024-01-03 | 26.15 | $26.28 | 11000 |
| 2024-01-02 | 26.14 | $26.28 | 17800 |
| 2023-12-29 | 26.14 | $26.52 | 148600 |
| 2023-12-28 | 26.12 | $26.22 | 36546 |
| 2023-12-27 | 26.12 | $25.90 | 19502 |
| 2023-12-26 | 26.16 | $25.77 | 42414 |
| 2023-12-22 | 26.21 | $25.85 | 45300 |
| 2023-12-21 | 26.26 | $25.78 | 22647 |
| 2023-12-20 | 26.32 | $25.83 | 34036 |
| 2023-12-19 | 26.37 | $25.88 | 18500 |
| 2023-12-18 | 26.43 | $25.96 | 22800 |
| 2023-12-15 | 26.48 | $26.10 | 30814 |
| 2023-12-14 | 26.51 | $26.37 | 21233 |
| 2023-12-13 | 26.52 | $26.47 | 34006 |
| 2023-12-12 | 26.53 | $26.68 | 16435 |
| 2023-12-11 | 26.50 | $26.66 | 17306 |
| 2023-12-08 | 26.48 | $26.68 | 12700 |
| 2023-12-07 | 26.46 | $26.64 | 18839 |
| 2023-12-06 | 26.43 | $26.50 | 32000 |
| 2023-12-05 | 26.41 | $26.53 | 9600 |
| 2023-12-04 | 26.39 | $26.42 | 8741 |
| 2023-12-01 | 26.38 | $26.59 | 8000 |
| 2023-11-30 | 26.35 | $26.23 | 174708 |
| 2023-11-29 | 26.35 | $26.38 | 17518 |
| 2023-11-28 | 26.33 | $26.42 | 27900 |
| 2023-11-27 | 26.31 | $26.51 | 20800 |
| 2023-11-24 | 26.27 | $26.40 | 2300 |
| 2023-11-22 | 26.23 | $26.29 | 35000 |
| 2023-11-21 | 26.21 | $26.65 | 9000 |
| 2023-11-20 | 26.15 | $26.57 | 14196 |
| 2023-11-17 | 26.09 | $26.37 | 7312 |
| 2023-11-16 | 26.04 | $26.42 | 12500 |
| 2023-11-15 | 25.99 | $26.32 | 7500 |
| 2023-11-14 | 25.94 | $26.46 | 18000 |
| 2023-11-13 | 25.88 | $26.20 | 11100 |
| 2023-11-10 | 25.84 | $26.15 | 6200 |
| 2023-11-09 | 25.80 | $25.94 | 12005 |
| 2023-11-08 | 25.78 | $25.94 | 7134 |
| 2023-11-07 | 25.76 | $25.86 | 15329 |
| 2023-11-06 | 25.75 | $25.95 | 10600 |
| 2023-11-03 | 25.73 | $26.07 | 23736 |
| 2023-11-02 | 25.70 | $26.00 | 13800 |
| 2023-11-01 | 25.68 | $25.76 | 32529 |
| 2023-10-31 | 25.69 | $25.58 | 51827 |
| 2023-10-30 | 25.71 | $25.58 | 18400 |
| 2023-10-27 | 25.74 | $25.58 | 9700 |
| 2023-10-26 | 25.77 | $25.60 | 19443 |
| 2023-10-25 | 25.81 | $25.60 | 12500 |
| 2023-10-24 | 25.85 | $25.78 | 8809 |
| 2023-10-23 | 25.87 | $25.60 | 6700 |
| 2023-10-20 | 25.92 | $25.74 | 5100 |
| 2023-10-19 | 25.95 | $25.64 | 20900 |
| 2023-10-18 | 26.00 | $25.61 | 8831 |
| 2023-10-17 | 26.05 | $25.63 | 20844 |
| 2023-10-16 | 26.10 | $25.72 | 9513 |
| 2023-10-13 | 26.16 | $25.77 | 8500 |
| 2023-10-12 | 26.21 | $25.84 | 28433 |
| 2023-10-11 | 26.26 | $25.96 | 28900 |
| 2023-10-10 | 26.30 | $26.05 | 10826 |
| 2023-10-09 | 26.34 | $26.05 | 18502 |
| 2023-10-06 | 26.39 | $26.14 | 9600 |
| 2023-10-05 | 26.43 | $26.19 | 14600 |
| 2023-10-04 | 26.47 | $26.21 | 7600 |
| 2023-10-03 | 26.51 | $26.30 | 16136 |
| 2023-10-02 | 26.55 | $26.52 | 24518 |
| 2023-09-29 | 26.56 | $26.75 | 64403 |
| 2023-09-28 | 26.56 | $26.67 | 22400 |
| 2023-09-27 | 26.56 | $26.21 | 8733 |
| 2023-09-26 | 26.61 | $26.17 | 3400 |
| 2023-09-25 | 26.66 | $26.14 | 17500 |
| 2023-09-22 | 26.72 | $26.20 | 7200 |
| 2023-09-21 | 26.76 | $26.17 | 37909 |
| 2023-09-20 | 26.81 | $26.64 | 7707 |
| 2023-09-19 | 26.82 | $26.65 | 7209 |
| 2023-09-18 | 26.82 | $26.50 | 15000 |
| 2023-09-15 | 26.83 | $26.89 | 16405 |
| 2023-09-14 | 26.81 | $27.08 | 14036 |
| 2023-09-13 | 26.76 | $27.05 | 23213 |
| 2023-09-12 | 26.71 | $27.10 | 20100 |
| 2023-09-11 | 26.65 | $27.00 | 9202 |
| 2023-09-08 | 26.59 | $26.86 | 9735 |
| 2023-09-07 | 26.55 | $26.90 | 13119 |
| 2023-09-06 | 26.49 | $26.98 | 8730 |
| 2023-09-05 | 26.43 | $26.98 | 9346 |
| 2023-09-01 | 26.36 | $27.04 | 15530 |
| 2023-08-31 | 26.28 | $27.10 | 108348 |
| 2023-08-30 | 26.20 | $26.47 | 6200 |
| 2023-08-29 | 26.17 | $26.26 | 7627 |
| 2023-08-28 | 26.16 | $26.15 | 8730 |
| 2023-08-25 | 26.16 | $26.08 | 8542 |
| 2023-08-24 | 26.17 | $26.12 | 16309 |
| 2023-08-23 | 26.18 | $26.10 | 37044 |
| 2023-08-22 | 26.18 | $26.24 | 14700 |
| 2023-08-21 | 26.18 | $26.27 | 13125 |
| 2023-08-18 | 26.16 | $26.25 | 5812 |
| 2023-08-17 | 26.15 | $26.16 | 4631 |
| 2023-08-16 | 26.15 | $26.18 | 12649 |
| 2023-08-15 | 26.14 | $26.19 | 5900 |
| 2023-08-14 | 26.13 | $26.06 | 4700 |
| 2023-08-11 | 26.13 | $26.15 | 5744 |
| 2023-08-10 | 26.12 | $26.06 | 9625 |
| 2023-08-09 | 26.11 | $26.10 | 14006 |
| 2023-08-08 | 26.11 | $26.19 | 2302 |
| 2023-08-07 | 26.09 | $26.20 | 7800 |
| 2023-08-04 | 26.07 | $26.21 | 14340 |
| 2023-08-03 | 26.05 | $26.14 | 8927 |
| 2023-08-02 | 26.04 | $26.32 | 15300 |
| 2023-08-01 | 26.00 | $26.25 | 8700 |
| 2023-07-31 | 25.97 | $26.33 | 29400 |
| 2023-07-28 | 25.94 | $26.00 | 13400 |
| 2023-07-27 | 25.93 | $26.06 | 20118 |
| 2023-07-26 | 25.92 | $26.14 | 11400 |
| 2023-07-25 | 25.90 | $25.96 | 10821 |
| 2023-07-24 | 25.89 | $25.89 | 8442 |
| 2023-07-21 | 25.89 | $25.86 | 5638 |
| 2023-07-20 | 25.90 | $25.77 | 13834 |
| 2023-07-19 | 25.91 | $25.76 | 27805 |
| 2023-07-18 | 25.93 | $25.87 | 21008 |
| 2023-07-17 | 25.93 | $25.90 | 10100 |
| 2023-07-14 | 25.94 | $25.85 | 13215 |
| 2023-07-13 | 25.96 | $25.98 | 10300 |
| 2023-07-12 | 25.96 | $25.99 | 10100 |
| 2023-07-11 | 25.97 | $25.95 | 10600 |
| 2023-07-10 | 25.99 | $25.96 | 15400 |
| 2023-07-07 | 26.02 | $25.93 | 8945 |
| 2023-07-06 | 26.04 | $25.75 | 33727 |
| 2023-07-05 | 26.09 | $26.00 | 12024 |
| 2023-07-03 | 26.13 | $26.08 | 14300 |
| 2023-06-30 | 26.15 | $26.05 | 182100 |
| 2023-06-29 | 26.18 | $25.95 | 24700 |
| 2023-06-28 | 26.22 | $25.91 | 32500 |
| 2023-06-27 | 26.27 | $25.92 | 8837 |
| 2023-06-26 | 26.32 | $25.87 | 11700 |
| 2023-06-23 | 26.36 | $25.79 | 7600 |
| 2023-06-22 | 26.42 | $25.82 | 14937 |
| 2023-06-21 | 26.47 | $25.98 | 17200 |
| 2023-06-20 | 26.51 | $25.97 | 18718 |
| 2023-06-16 | 26.55 | $26.10 | 37730 |
| 2023-06-15 | 26.57 | $26.61 | 22938 |
| 2023-06-14 | 26.54 | $26.61 | 20200 |
| 2023-06-13 | 26.51 | $26.95 | 36300 |
| 2023-06-12 | 26.44 | $26.88 | 15500 |
| 2023-06-09 | 26.37 | $26.86 | 5300 |
| 2023-06-08 | 26.29 | $26.82 | 5924 |
| 2023-06-07 | 26.22 | $26.70 | 5442 |
| 2023-06-06 | 26.15 | $26.75 | 23400 |
| 2023-06-05 | 26.07 | $26.78 | 8900 |
| 2023-06-02 | 25.98 | $26.74 | 18241 |
| 2023-06-01 | 25.89 | $26.45 | 20541 |
| 2023-05-31 | 25.83 | $26.49 | 211609 |
| 2023-05-30 | 25.75 | $25.75 | 14400 |
| 2023-05-26 | 25.75 | $25.78 | 12400 |
| 2023-05-25 | 25.75 | $25.72 | 14000 |
| 2023-05-24 | 25.76 | $25.80 | 11636 |
| 2023-05-23 | 25.77 | $25.87 | 10839 |
| 2023-05-22 | 25.77 | $25.86 | 9900 |
| 2023-05-19 | 25.78 | $25.84 | 14537 |
| 2023-05-18 | 25.79 | $25.84 | 27000 |
| 2023-05-17 | 25.81 | $25.80 | 13936 |
| 2023-05-16 | 25.83 | $25.56 | 18028 |
| 2023-05-15 | 25.89 | $25.65 | 22137 |
| 2023-05-12 | 25.94 | $25.66 | 9748 |
| 2023-05-11 | 25.99 | $25.62 | 23138 |
| 2023-05-10 | 26.06 | $25.68 | 10300 |
| 2023-05-09 | 26.12 | $25.63 | 10500 |
| 2023-05-08 | 26.20 | $25.68 | 23400 |
| 2023-05-05 | 26.28 | $25.77 | 12100 |
| 2023-05-04 | 26.35 | $25.60 | 33120 |
| 2023-05-03 | 26.44 | $25.80 | 18300 |
| 2023-05-02 | 26.52 | $25.86 | 28200 |
| 2023-05-01 | 26.60 | $26.02 | 27314 |
| 2023-04-28 | 26.67 | $26.16 | 146038 |
| 2023-04-27 | 26.72 | $26.51 | 13336 |
| 2023-04-26 | 26.73 | $26.68 | 10832 |
| 2023-04-25 | 26.73 | $26.53 | 10200 |
| 2023-04-24 | 26.73 | $26.72 | 7140 |
| 2023-04-21 | 26.72 | $26.70 | 12847 |
| 2023-04-20 | 26.69 | $26.71 | 10700 |
| 2023-04-19 | 26.67 | $26.84 | 4911 |
| 2023-04-18 | 26.62 | $26.80 | 9608 |
| 2023-04-17 | 26.57 | $26.74 | 20500 |
| 2023-04-14 | 26.52 | $26.75 | 22400 |
| 2023-04-13 | 26.47 | $27.00 | 16403 |
| 2023-04-12 | 26.39 | $27.00 | 17625 |
| 2023-04-11 | 26.30 | $26.77 | 18324 |
| 2023-04-10 | 26.23 | $26.70 | 13005 |
| 2023-04-06 | 26.16 | $26.71 | 17600 |
| 2023-04-05 | 26.09 | $26.68 | 10128 |
| 2023-04-04 | 26.02 | $26.85 | 19217 |
| 2023-04-03 | 25.93 | $26.72 | 40300 |
| 2023-03-31 | 25.85 | $26.69 | 179200 |
| 2023-03-30 | 25.77 | $25.90 | 19714 |
| 2023-03-29 | 25.76 | $25.75 | 19230 |
| 2023-03-28 | 25.77 | $26.00 | 17500 |
| 2023-03-27 | 25.76 | $25.81 | 19200 |
| 2023-03-24 | 25.77 | $25.68 | 13900 |
| 2023-03-23 | 25.79 | $25.48 | 23200 |
| 2023-03-22 | 25.83 | $25.59 | 20700 |
| 2023-03-21 | 25.87 | $25.52 | 5908 |
| 2023-03-20 | 25.92 | $25.43 | 7842 |
| 2023-03-17 | 25.98 | $25.58 | 20100 |
| 2023-03-16 | 26.03 | $25.70 | 28200 |
| 2023-03-15 | 26.07 | $26.18 | 13600 |
| 2023-03-14 | 26.07 | $26.02 | 12800 |
| 2023-03-13 | 26.09 | $25.75 | 17600 |
| 2023-03-10 | 26.13 | $25.92 | 11532 |
| 2023-03-09 | 26.16 | $25.92 | 29400 |
| 2023-03-08 | 26.19 | $26.12 | 10206 |
| 2023-03-07 | 26.20 | $26.07 | 11000 |
| 2023-03-06 | 26.21 | $26.30 | 12149 |
| 2023-03-03 | 26.20 | $26.10 | 14501 |
| 2023-03-02 | 26.22 | $26.10 | 23633 |
| 2023-03-01 | 26.23 | $25.99 | 27802 |
| 2023-02-28 | 26.26 | $25.86 | 161900 |
| 2023-02-27 | 26.29 | $26.21 | 23105 |
| 2023-02-24 | 26.29 | $26.07 | 21800 |
| 2023-02-23 | 26.31 | $26.45 | 22233 |
| 2023-02-22 | 26.28 | $26.36 | 6334 |
| 2023-02-21 | 26.26 | $26.30 | 14343 |
| 2023-02-17 | 26.24 | $26.49 | 27148 |
| 2023-02-16 | 26.20 | $26.45 | 10929 |
| 2023-02-15 | 26.15 | $26.40 | 3300 |
| 2023-02-14 | 26.11 | $26.44 | 5900 |
| 2023-02-13 | 26.06 | $26.30 | 7200 |
| 2023-02-10 | 26.03 | $26.21 | 4425 |
| 2023-02-09 | 25.99 | $26.14 | 4800 |
| 2023-02-08 | 25.97 | $26.18 | 8549 |
| 2023-02-07 | 25.93 | $26.01 | 13300 |
| 2023-02-06 | 25.92 | $26.14 | 18900 |
| 2023-02-03 | 25.88 | $26.38 | 13000 |
| 2023-02-02 | 25.83 | $26.44 | 34504 |
| 2023-02-01 | 25.76 | $26.13 | 10600 |
| 2023-01-31 | 25.73 | $25.92 | 44700 |
| 2023-01-30 | 25.71 | $25.84 | 9926 |
| 2023-01-27 | 25.69 | $25.66 | 11400 |
| 2023-01-26 | 25.70 | $25.75 | 7300 |
| 2023-01-25 | 25.69 | $25.71 | 17439 |
| 2023-01-24 | 25.69 | $25.68 | 23400 |
| 2023-01-23 | 25.68 | $25.69 | 19939 |
| 2023-01-20 | 25.68 | $25.63 | 33400 |
| 2023-01-19 | 25.69 | $25.57 | 10629 |
| 2023-01-18 | 25.70 | $25.61 | 15300 |
| 2023-01-17 | 25.70 | $25.59 | 30901 |
| 2023-01-13 | 25.71 | $25.69 | 19820 |
| 2023-01-12 | 25.71 | $25.66 | 26019 |
| 2023-01-11 | 25.72 | $25.75 | 14500 |
| 2023-01-10 | 25.72 | $25.87 | 15825 |
| 2023-01-09 | 25.71 | $25.76 | 25100 |
| 2023-01-06 | 25.71 | $25.95 | 17500 |
| 2023-01-05 | 25.70 | $25.82 | 27000 |
| 2023-01-04 | 25.70 | $25.95 | 28900 |
| 2023-01-03 | 25.68 | $25.71 | 26800 |
| 2022-12-30 | 25.69 | $25.58 | 44416 |
| 2022-12-29 | 25.72 | $25.53 | 7400 |
| 2022-12-28 | 25.75 | $25.33 | 19400 |
| 2022-12-27 | 25.81 | $25.26 | 49810 |
| 2022-12-23 | 25.87 | $25.72 | 18319 |
| 2022-12-22 | 25.90 | $25.57 | 24100 |
| 2022-12-21 | 25.94 | $25.87 | 9019 |
| 2022-12-20 | 25.96 | $25.65 | 15300 |
| 2022-12-19 | 26.00 | $25.75 | 18500 |
| 2022-12-16 | 26.03 | $25.56 | 23710 |
| 2022-12-15 | 26.07 | $25.63 | 23838 |
| 2022-12-14 | 26.12 | $26.21 | 25600 |
| 2022-12-13 | 26.10 | $26.35 | 13300 |
| 2022-12-12 | 26.08 | $26.19 | 24000 |
| 2022-12-09 | 26.06 | $25.90 | 15203 |
| 2022-12-08 | 26.08 | $26.09 | 7900 |
| 2022-12-07 | 26.07 | $26.00 | 16100 |
| 2022-12-06 | 26.07 | $26.22 | 14526 |
| 2022-12-05 | 26.05 | $25.99 | 9832 |
| 2022-12-02 | 26.05 | $26.10 | 7200 |
| 2022-12-01 | 26.03 | $26.10 | 26300 |
| 2022-11-30 | 26.02 | $26.06 | 40400 |
| 2022-11-29 | 26.00 | $25.95 | 20600 |
| 2022-11-28 | 25.99 | $26.23 | 15500 |
| 2022-11-25 | 25.95 | $26.22 | 900 |
| 2022-11-23 | 25.91 | $26.30 | 12100 |
| 2022-11-22 | 25.86 | $26.14 | 12600 |
| 2022-11-21 | 25.82 | $26.00 | 26600 |
| 2022-11-18 | 25.79 | $25.90 | 9414 |
| 2022-11-17 | 25.77 | $25.87 | 10907 |
| 2022-11-16 | 25.75 | $25.91 | 16800 |
| 2022-11-15 | 25.72 | $26.01 | 9200 |
| 2022-11-14 | 25.69 | $25.83 | 21513 |
| 2022-11-11 | 25.67 | $26.13 | 25200 |
| 2022-11-10 | 25.61 | $25.95 | 47600 |
| 2022-11-09 | 25.57 | $25.73 | 15600 |
| 2022-11-08 | 25.56 | $25.65 | 9106 |
| 2022-11-07 | 25.55 | $25.54 | 16700 |
| 2022-11-04 | 25.55 | $25.77 | 16300 |
| 2022-11-03 | 25.53 | $25.68 | 15100 |
| 2022-11-02 | 25.53 | $25.42 | 14600 |
| 2022-11-01 | 25.55 | $25.35 | 9434 |
| 2022-10-31 | 25.58 | $25.66 | 21029 |
| 2022-10-28 | 25.59 | $25.66 | 8522 |
| 2022-10-27 | 25.60 | $25.61 | 8336 |
| 2022-10-26 | 25.61 | $25.53 | 19000 |
| 2022-10-25 | 25.63 | $25.39 | 14427 |
| 2022-10-24 | 25.66 | $25.26 | 20239 |
| 2022-10-21 | 25.71 | $25.35 | 41942 |
| 2022-10-20 | 25.76 | $25.52 | 17810 |
| 2022-10-19 | 25.79 | $25.72 | 2900 |
| 2022-10-18 | 25.80 | $25.71 | 11500 |
| 2022-10-17 | 25.82 | $25.45 | 13300 |
| 2022-10-14 | 25.87 | $25.41 | 17410 |
| 2022-10-13 | 25.94 | $25.55 | 14646 |
| 2022-10-12 | 26.00 | $25.58 | 4844 |
| 2022-10-11 | 26.06 | $25.83 | 13449 |
| 2022-10-10 | 26.12 | $26.04 | 19500 |
| 2022-10-07 | 26.17 | $26.07 | 5800 |
| 2022-10-06 | 26.22 | $26.19 | 9400 |
| 2022-10-05 | 26.26 | $26.30 | 9000 |
| 2022-10-04 | 26.31 | $26.15 | 24300 |
| 2022-10-03 | 26.37 | $26.06 | 16700 |
| 2022-09-30 | 26.45 | $25.93 | 246600 |
| 2022-09-29 | 26.55 | $25.51 | 42319 |
| 2022-09-28 | 26.70 | $25.98 | 36245 |
| 2022-09-27 | 26.81 | $25.73 | 22200 |
| 2022-09-26 | 26.96 | $25.74 | 18800 |
| 2022-09-23 | 27.12 | $25.60 | 16313 |
| 2022-09-22 | 27.29 | $26.00 | 33934 |
| 2022-09-21 | 27.44 | $26.63 | 17100 |
| 2022-09-20 | 27.52 | $26.67 | 17745 |
| 2022-09-19 | 27.61 | $26.80 | 27700 |
| 2022-09-16 | 27.68 | $27.10 | 29300 |
| 2022-09-15 | 27.73 | $27.66 | 17906 |
| 2022-09-14 | 27.73 | $28.00 | 19700 |
| 2022-09-13 | 27.68 | $28.15 | 7434 |
| 2022-09-12 | 27.63 | $28.13 | 18610 |
| 2022-09-09 | 27.57 | $27.84 | 8835 |
| 2022-09-08 | 27.54 | $27.56 | 10200 |
| 2022-09-07 | 27.54 | $27.62 | 4900 |
| 2022-09-06 | 27.53 | $27.49 | 17108 |
| 2022-09-02 | 27.53 | $27.71 | 4017 |
| 2022-09-01 | 27.52 | $27.72 | 7800 |
| 2022-08-31 | 27.51 | $27.78 | 27000 |
| 2022-08-30 | 27.49 | $27.58 | 9644 |
| 2022-08-29 | 27.50 | $27.74 | 10400 |
| 2022-08-26 | 27.50 | $27.65 | 4509 |
| 2022-08-25 | 27.50 | $27.53 | 41623 |
| 2022-08-24 | 27.52 | $27.00 | 12600 |
| 2022-08-23 | 27.59 | $26.97 | 18900 |
| 2022-08-22 | 27.67 | $27.20 | 17840 |
| 2022-08-19 | 27.74 | $27.31 | 20004 |
| 2022-08-18 | 27.79 | $27.44 | 7700 |
| 2022-08-17 | 27.84 | $27.39 | 18900 |
| 2022-08-16 | 27.89 | $27.70 | 31035 |
| 2022-08-15 | 27.91 | $27.74 | 13900 |
| 2022-08-12 | 27.93 | $27.56 | 5019 |
| 2022-08-11 | 27.97 | $27.62 | 5600 |
| 2022-08-10 | 28.00 | $27.61 | 14600 |
| 2022-08-09 | 28.03 | $27.65 | 26900 |
| 2022-08-08 | 28.06 | $28.10 | 7006 |
| 2022-08-05 | 28.04 | $28.18 | 12200 |
| 2022-08-04 | 28.01 | $28.31 | 16100 |
| 2022-08-03 | 27.96 | $28.30 | 7307 |
| 2022-08-02 | 27.91 | $28.21 | 21319 |
| 2022-08-01 | 27.87 | $28.11 | 9100 |
| 2022-07-29 | 27.83 | $28.18 | 65300 |
| 2022-07-28 | 27.78 | $27.99 | 10916 |
| 2022-07-27 | 27.74 | $27.90 | 8645 |
| 2022-07-26 | 27.72 | $27.90 | 8702 |
| 2022-07-25 | 27.68 | $27.95 | 12600 |
| 2022-07-22 | 27.64 | $27.99 | 12428 |
| 2022-07-21 | 27.59 | $28.00 | 9144 |
| 2022-07-20 | 27.54 | $27.99 | 36505 |
| 2022-07-19 | 27.48 | $27.75 | 19000 |
| 2022-07-18 | 27.43 | $27.60 | 22500 |
| 2022-07-15 | 27.40 | $27.40 | 14200 |
| 2022-07-14 | 27.38 | $27.47 | 1000 |
| 2022-07-13 | 27.35 | $27.45 | 4101 |
| 2022-07-12 | 27.32 | $27.65 | 5112 |
| 2022-07-11 | 27.27 | $27.56 | 12400 |
| 2022-07-08 | 27.23 | $27.60 | 7349 |
| 2022-07-07 | 27.18 | $27.63 | 12800 |
| 2022-07-06 | 27.13 | $27.39 | 8800 |
| 2022-07-05 | 27.10 | $27.41 | 7315 |
| 2022-07-01 | 27.07 | $27.36 | 10600 |
| 2022-06-30 | 27.05 | $27.34 | 25500 |
| 2022-06-29 | 27.04 | $27.00 | 11637 |
| 2022-06-28 | 27.06 | $27.40 | 17742 |
| 2022-06-27 | 27.05 | $27.30 | 23600 |
| 2022-06-24 | 27.05 | $27.22 | 27500 |
| 2022-06-23 | 27.06 | $26.86 | 25225 |
| 2022-06-22 | 27.10 | $26.86 | 8124 |
| 2022-06-21 | 27.15 | $26.88 | 47621 |
| 2022-06-17 | 27.20 | $26.19 | 29439 |
| 2022-06-16 | 27.32 | $26.43 | 11500 |
| 2022-06-15 | 27.41 | $27.26 | 12400 |
| 2022-06-14 | 27.43 | $26.99 | 16445 |
| 2022-06-13 | 27.48 | $26.67 | 24700 |
| 2022-06-10 | 27.55 | $26.73 | 28648 |
| 2022-06-09 | 27.62 | $27.54 | 32300 |
| 2022-06-08 | 27.61 | $27.56 | 9840 |
| 2022-06-07 | 27.60 | $27.64 | 11800 |
| 2022-06-06 | 27.57 | $27.50 | 15300 |
| 2022-06-03 | 27.56 | $27.74 | 6540 |
| 2022-06-02 | 27.52 | $27.93 | 23317 |
| 2022-06-01 | 27.47 | $27.99 | 9507 |
| 2022-05-31 | 27.40 | $28.00 | 65904 |
| 2022-05-27 | 27.33 | $27.99 | 24819 |
| 2022-05-26 | 27.25 | $27.96 | 28900 |
| 2022-05-25 | 27.18 | $27.50 | 22447 |
| 2022-05-24 | 27.14 | $27.31 | 9000 |
| 2022-05-23 | 27.13 | $27.35 | 9700 |
| 2022-05-20 | 27.10 | $27.31 | 20500 |
| 2022-05-19 | 27.08 | $27.24 | 11703 |
| 2022-05-18 | 27.07 | $27.10 | 24800 |
| 2022-05-17 | 27.07 | $26.87 | 10148 |
| 2022-05-16 | 27.09 | $26.86 | 43817 |
| 2022-05-13 | 27.12 | $26.98 | 31100 |
| 2022-05-12 | 27.13 | $27.02 | 20220 |
| 2022-05-11 | 27.14 | $26.98 | 27700 |
| 2022-05-10 | 27.16 | $27.01 | 18400 |
| 2022-05-09 | 27.17 | $27.00 | 10400 |
| 2022-05-06 | 27.18 | $27.21 | 5900 |
| 2022-05-05 | 27.17 | $27.44 | 22900 |
| 2022-05-04 | 27.13 | $27.30 | 15227 |
| 2022-05-03 | 27.11 | $27.31 | 33228 |
| 2022-05-02 | 27.08 | $27.04 | 14707 |
| 2022-04-29 | 27.07 | $27.45 | 69112 |
| 2022-04-28 | 27.03 | $27.30 | 29000 |
| 2022-04-27 | 26.99 | $26.96 | 15425 |
| 2022-04-26 | 26.98 | $26.86 | 42117 |
| 2022-04-25 | 26.99 | $26.99 | 25749 |
| 2022-04-22 | 26.97 | $27.18 | 10100 |
| 2022-04-21 | 26.94 | $27.13 | 12500 |
| 2022-04-20 | 26.91 | $27.08 | 15700 |
| 2022-04-19 | 26.88 | $27.01 | 15647 |
| 2022-04-18 | 26.85 | $27.05 | 10100 |
| 2022-04-14 | 26.82 | $27.20 | 14000 |
| 2022-04-13 | 26.78 | $27.13 | 14349 |
| 2022-04-12 | 26.74 | $27.03 | 16236 |
| 2022-04-11 | 26.71 | $26.80 | 31405 |
| 2022-04-08 | 26.70 | $26.94 | 63940 |
| 2022-04-07 | 26.68 | $26.75 | 48600 |
| 2022-04-06 | 26.69 | $26.72 | 18100 |
| 2022-04-05 | 26.70 | $26.75 | 16400 |
| 2022-04-04 | 26.71 | $26.73 | 18700 |
| 2022-04-01 | 26.72 | $26.71 | 20000 |
| 2022-03-31 | 26.74 | $26.65 | 84430 |
| 2022-03-30 | 26.77 | $26.67 | 19100 |
| 2022-03-29 | 26.80 | $26.67 | 55500 |
| 2022-03-28 | 26.84 | $26.53 | 136638 |
| 2022-03-25 | 26.89 | $26.45 | 50023 |
| 2022-03-24 | 26.95 | $26.35 | 55800 |
| 2022-03-23 | 27.03 | $26.61 | 88400 |
| 2022-03-22 | 27.08 | $26.64 | 38700 |
| 2022-03-21 | 27.14 | $26.68 | 33323 |
| 2022-03-18 | 27.19 | $26.77 | 104800 |
| 2022-03-17 | 27.24 | $26.84 | 30300 |
| 2022-03-16 | 27.27 | $26.74 | 72443 |
| 2022-03-15 | 27.33 | $27.31 | 16100 |
| 2022-03-14 | 27.32 | $27.20 | 20031 |
| 2022-03-11 | 27.32 | $27.35 | 27100 |
| 2022-03-10 | 27.31 | $27.38 | 14813 |
| 2022-03-09 | 27.29 | $27.41 | 9000 |
| 2022-03-08 | 27.27 | $27.50 | 29432 |
| 2022-03-07 | 27.23 | $27.28 | 21621 |
| 2022-03-04 | 27.22 | $27.40 | 21900 |
| 2022-03-03 | 27.20 | $27.47 | 8925 |
| 2022-03-02 | 27.16 | $27.38 | 32327 |
| 2022-03-01 | 27.14 | $27.45 | 23900 |
| 2022-02-28 | 27.11 | $27.30 | 27117 |
| 2022-02-25 | 27.09 | $27.33 | 29000 |
| 2022-02-24 | 27.07 | $27.03 | 46903 |
| 2022-02-23 | 27.08 | $27.08 | 20233 |
| 2022-02-22 | 27.08 | $27.16 | 36539 |
| 2022-02-18 | 27.08 | $27.17 | 9444 |
| 2022-02-17 | 27.08 | $27.13 | 20214 |
| 2022-02-16 | 27.09 | $27.08 | 32109 |
| 2022-02-15 | 27.10 | $27.02 | 56500 |
| 2022-02-14 | 27.13 | $26.86 | 20621 |
| 2022-02-11 | 27.18 | $26.81 | 36200 |
| 2022-02-10 | 27.23 | $26.94 | 27327 |
| 2022-02-09 | 27.28 | $27.01 | 20000 |
| 2022-02-08 | 27.33 | $26.91 | 57100 |
| 2022-02-07 | 27.40 | $27.23 | 18904 |
| 2022-02-04 | 27.44 | $27.10 | 24127 |
| 2022-02-03 | 27.49 | $27.39 | 23613 |
| 2022-02-02 | 27.52 | $27.24 | 38311 |
| 2022-02-01 | 27.58 | $27.26 | 86404 |
| 2022-01-31 | 27.63 | $27.50 | 58200 |
| 2022-01-28 | 27.67 | $27.05 | 35100 |
| 2022-01-27 | 27.75 | $27.10 | 103744 |
| 2022-01-26 | 27.83 | $27.15 | 40600 |
| 2022-01-25 | 27.90 | $27.45 | 44201 |
| 2022-01-24 | 27.95 | $27.59 | 38704 |
| 2022-01-21 | 27.99 | $27.66 | 47904 |
| 2022-01-20 | 28.02 | $27.73 | 33000 |
| 2022-01-19 | 28.05 | $27.90 | 35600 |
| 2022-01-18 | 28.06 | $27.85 | 39323 |
| 2022-01-14 | 28.08 | $27.95 | 35600 |
| 2022-01-13 | 28.09 | $28.14 | 58733 |
| 2022-01-12 | 28.07 | $28.04 | 34736 |
| 2022-01-11 | 28.07 | $28.18 | 13900 |
| 2022-01-10 | 28.06 | $28.26 | 14300 |
| 2022-01-07 | 28.04 | $28.28 | 24900 |
| 2022-01-06 | 28.02 | $28.34 | 30005 |
| 2022-01-05 | 27.99 | $27.87 | 20900 |
| 2022-01-04 | 28.01 | $28.21 | 18900 |
| 2022-01-03 | 28.00 | $28.26 | 27500 |
| 2021-12-31 | 27.99 | $28.45 | 50732 |
| 2021-12-30 | 27.96 | $27.66 | 15410 |
| 2021-12-29 | 28.01 | $27.64 | 27800 |
| 2021-12-28 | 28.07 | $27.76 | 31300 |
| 2021-12-27 | 28.11 | $27.82 | 16739 |
| 2021-12-23 | 28.16 | $27.90 | 7234 |
| 2021-12-22 | 28.20 | $27.90 | 25110 |
| 2021-12-21 | 28.24 | $27.98 | 13438 |
| 2021-12-20 | 28.27 | $27.96 | 17800 |
| 2021-12-17 | 28.31 | $27.75 | 19202 |
| 2021-12-16 | 28.37 | $27.90 | 35121 |
| 2021-12-15 | 28.41 | $28.10 | 15836 |
| 2021-12-14 | 28.44 | $28.06 | 75276 |
| 2021-12-13 | 28.47 | $28.50 | 60000 |
| 2021-12-10 | 28.45 | $28.55 | 29202 |
| 2021-12-09 | 28.43 | $28.55 | 11100 |
| 2021-12-08 | 28.42 | $28.57 | 14438 |
| 2021-12-07 | 28.39 | $28.59 | 10222 |
| 2021-12-06 | 28.37 | $28.60 | 11200 |
| 2021-12-03 | 28.35 | $28.57 | 7900 |
| 2021-12-02 | 28.34 | $28.60 | 15335 |
| 2021-12-01 | 28.32 | $28.39 | 18714 |
| 2021-11-30 | 28.32 | $28.16 | 42617 |
| 2021-11-29 | 28.35 | $28.55 | 7100 |
| 2021-11-26 | 28.34 | $28.47 | 8831 |
| 2021-11-24 | 28.34 | $28.46 | 12830 |
| 2021-11-23 | 28.33 | $28.12 | 10846 |
| 2021-11-22 | 28.36 | $28.22 | 9400 |
| 2021-11-19 | 28.38 | $28.30 | 10700 |
| 2021-11-18 | 28.39 | $28.02 | 18936 |
| 2021-11-17 | 28.43 | $28.04 | 15600 |
| 2021-11-16 | 28.46 | $28.06 | 6714 |
| 2021-11-15 | 28.50 | $28.11 | 19509 |
| 2021-11-12 | 28.53 | $28.12 | 23200 |
| 2021-11-11 | 28.56 | $28.41 | 12517 |
| 2021-11-10 | 28.57 | $28.62 | 16900 |
| 2021-11-09 | 28.55 | $28.75 | 6300 |
| 2021-11-08 | 28.51 | $28.75 | 11800 |
| 2021-11-05 | 28.47 | $28.81 | 26449 |
| 2021-11-04 | 28.43 | $28.96 | 19000 |
| 2021-11-03 | 28.36 | $28.72 | 10100 |
| 2021-11-02 | 28.31 | $28.77 | 15314 |
| 2021-11-01 | 28.25 | $28.85 | 23014 |
| 2021-10-29 | 28.18 | $28.52 | 43800 |
| 2021-10-28 | 28.14 | $28.15 | 5413 |
| 2021-10-27 | 28.14 | $28.06 | 14926 |
| 2021-10-26 | 28.15 | $28.17 | 12829 |
| 2021-10-25 | 28.15 | $28.13 | 12000 |
| 2021-10-22 | 28.15 | $28.14 | 7600 |
| 2021-10-21 | 28.16 | $28.27 | 14715 |
| 2021-10-20 | 28.15 | $28.22 | 8600 |
| 2021-10-19 | 28.15 | $28.21 | 6700 |
| 2021-10-18 | 28.15 | $28.15 | 15000 |
| 2021-10-15 | 28.15 | $28.26 | 13224 |
| 2021-10-14 | 28.15 | $28.39 | 14347 |
| 2021-10-13 | 28.14 | $28.16 | 27400 |
| 2021-10-12 | 28.15 | $28.02 | 12143 |
| 2021-10-11 | 28.19 | $27.92 | 11100 |
| 2021-10-08 | 28.23 | $27.89 | 18440 |
| 2021-10-07 | 28.29 | $27.79 | 29900 |
| 2021-10-06 | 28.36 | $27.77 | 103712 |
| 2021-10-05 | 28.44 | $28.16 | 34500 |
| 2021-10-04 | 28.49 | $28.32 | 15100 |
| 2021-10-01 | 28.52 | $28.34 | 37200 |
| 2021-09-30 | 28.56 | $28.57 | 24741 |
| 2021-09-29 | 28.57 | $28.35 | 8900 |
| 2021-09-28 | 28.60 | $28.18 | 55121 |
| 2021-09-27 | 28.66 | $28.23 | 19000 |
| 2021-09-24 | 28.71 | $28.24 | 10514 |
| 2021-09-23 | 28.76 | $28.33 | 23300 |
| 2021-09-22 | 28.81 | $28.53 | 55100 |
| 2021-09-21 | 28.84 | $28.54 | 58600 |
| 2021-09-20 | 28.87 | $28.53 | 13000 |
| 2021-09-17 | 28.90 | $28.56 | 224400 |
| 2021-09-16 | 28.93 | $28.71 | 106145 |
| 2021-09-15 | 28.95 | $29.21 | 34800 |
| 2021-09-14 | 28.92 | $29.21 | 33200 |
| 2021-09-13 | 28.88 | $29.20 | 99100 |
| 2021-09-10 | 28.84 | $29.00 | 15700 |
| 2021-09-09 | 28.82 | $29.00 | 13601 |
| 2021-09-08 | 28.80 | $28.90 | 6523 |
| 2021-09-07 | 28.79 | $28.79 | 4317 |
| 2021-09-03 | 28.78 | $28.88 | 5941 |
| 2021-09-02 | 28.77 | $28.84 | 16500 |
| 2021-09-01 | 28.76 | $28.85 | 9739 |
| 2021-08-31 | 28.75 | $28.69 | 31000 |
| 2021-08-30 | 28.76 | $28.85 | 10200 |
| 2021-08-27 | 28.75 | $28.80 | 28000 |
| 2021-08-26 | 28.74 | $28.72 | 10600 |
| 2021-08-25 | 28.74 | $28.79 | 21500 |
| 2021-08-24 | 28.73 | $28.78 | 34400 |
| 2021-08-23 | 28.73 | $28.78 | 12004 |
| 2021-08-20 | 28.72 | $28.84 | 17500 |
| 2021-08-19 | 28.70 | $28.75 | 7123 |
| 2021-08-18 | 28.69 | $28.63 | 15448 |
| 2021-08-17 | 28.70 | $28.65 | 11741 |
| 2021-08-16 | 28.69 | $28.86 | 6648 |
| 2021-08-13 | 28.67 | $28.80 | 8814 |
| 2021-08-12 | 28.65 | $28.71 | 8900 |
| 2021-08-11 | 28.64 | $28.53 | 6637 |
| 2021-08-10 | 28.64 | $28.50 | 10200 |
| 2021-08-09 | 28.65 | $28.66 | 8432 |
| 2021-08-06 | 28.64 | $28.90 | 15915 |
| 2021-08-05 | 28.61 | $28.86 | 17819 |
| 2021-08-04 | 28.58 | $28.68 | 32415 |
| 2021-08-03 | 28.57 | $28.83 | 12026 |
| 2021-08-02 | 28.54 | $28.82 | 18700 |
| 2021-07-30 | 28.51 | $28.71 | 13700 |
| 2021-07-29 | 28.49 | $28.53 | 7430 |
| 2021-07-28 | 28.49 | $28.49 | 23144 |
| 2021-07-27 | 28.49 | $28.54 | 17741 |
| 2021-07-26 | 28.49 | $28.55 | 8812 |
| 2021-07-23 | 28.48 | $28.50 | 22845 |
| 2021-07-22 | 28.48 | $28.33 | 7215 |
| 2021-07-21 | 28.49 | $28.41 | 10000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.79
2026-07-17
Close Price
$25.88
Vol: 15501
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.29
Average
26.72
Maximum
29.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.79 | $25.88 | 15501 |
| 2026-07-16 | 25.78 | $25.86 | 9400 |
| 2026-07-15 | 25.78 | $25.79 | 12923 |
| 2026-07-14 | 25.78 | $25.84 | 6900 |
| 2026-07-13 | 25.78 | $25.88 | 11102 |
| 2026-07-10 | 25.77 | $25.91 | 8100 |
| 2026-07-09 | 25.76 | $25.87 | 13121 |
| 2026-07-08 | 25.75 | $25.83 | 8600 |
| 2026-07-07 | 25.74 | $25.82 | 13461 |
| 2026-07-06 | 25.74 | $25.85 | 45000 |
| 2026-07-02 | 25.74 | $25.83 | 15442 |
| 2026-07-01 | 25.74 | $25.79 | 35600 |
| 2026-06-30 | 25.74 | $25.70 | 376442 |
| 2026-06-29 | 25.77 | $25.70 | 54200 |
| 2026-06-26 | 25.81 | $25.64 | 21900 |
| 2026-06-25 | 25.86 | $25.62 | 27636 |
| 2026-06-24 | 25.93 | $25.61 | 38800 |
| 2026-06-23 | 26.01 | $25.80 | 48949 |
| 2026-06-22 | 26.07 | $25.75 | 22535 |
| 2026-06-18 | 26.14 | $26.11 | 39209 |
| 2026-06-17 | 26.15 | $26.00 | 10621 |
| 2026-06-16 | 26.19 | $25.93 | 16421 |
| 2026-06-15 | 26.25 | $26.08 | 14900 |
| 2026-06-12 | 26.28 | $26.35 | 7937 |
| 2026-06-11 | 26.27 | $26.29 | 12400 |
| 2026-06-10 | 26.26 | $26.35 | 18400 |
| 2026-06-09 | 26.24 | $26.30 | 17248 |
| 2026-06-08 | 26.23 | $26.21 | 22534 |
| 2026-06-05 | 26.23 | $26.15 | 23046 |
| 2026-06-04 | 26.25 | $26.15 | 10500 |
| 2026-06-03 | 26.27 | $26.20 | 13700 |
| 2026-06-02 | 26.28 | $26.23 | 16700 |
| 2026-06-01 | 26.29 | $26.24 | 14500 |
| 2026-05-29 | 26.29 | $26.15 | 46919 |
| 2026-05-28 | 26.32 | $26.27 | 7715 |
| 2026-05-27 | 26.33 | $26.37 | 11200 |
| 2026-05-26 | 26.31 | $26.38 | 28903 |
| 2026-05-22 | 26.29 | $26.24 | 21846 |
| 2026-05-21 | 26.30 | $26.32 | 14324 |
| 2026-05-20 | 26.29 | $26.36 | 14000 |
| 2026-05-19 | 26.27 | $26.30 | 7948 |
| 2026-05-18 | 26.26 | $26.28 | 13100 |
| 2026-05-15 | 26.25 | $26.20 | 5100 |
| 2026-05-14 | 26.26 | $26.34 | 5000 |
| 2026-05-13 | 26.24 | $26.35 | 8500 |
| 2026-05-12 | 26.22 | $26.30 | 11210 |
| 2026-05-11 | 26.20 | $26.30 | 17326 |
| 2026-05-08 | 26.17 | $26.23 | 15300 |
| 2026-05-07 | 26.16 | $26.14 | 15800 |
| 2026-05-06 | 26.17 | $26.13 | 18829 |
| 2026-05-05 | 26.18 | $26.12 | 22300 |
| 2026-05-04 | 26.19 | $26.13 | 11616 |
| 2026-05-01 | 26.20 | $26.16 | 13700 |
| 2026-04-30 | 26.21 | $26.13 | 70200 |
| 2026-04-29 | 26.22 | $26.16 | 20903 |
| 2026-04-28 | 26.23 | $26.18 | 12920 |
| 2026-04-27 | 26.24 | $26.21 | 10402 |
| 2026-04-24 | 26.24 | $26.40 | 13047 |
| 2026-04-23 | 26.20 | $26.32 | 12400 |
| 2026-04-22 | 26.18 | $26.17 | 5225 |
| 2026-04-21 | 26.18 | $26.14 | 16232 |
| 2026-04-20 | 26.18 | $26.18 | 7934 |
| 2026-04-17 | 26.18 | $26.24 | 5949 |
| 2026-04-16 | 26.17 | $26.23 | 10600 |
| 2026-04-15 | 26.16 | $26.35 | 23800 |
| 2026-04-14 | 26.12 | $26.36 | 30200 |
| 2026-04-13 | 26.07 | $26.20 | 8428 |
| 2026-04-10 | 26.05 | $26.17 | 11986 |
| 2026-04-09 | 26.03 | $26.20 | 55428 |
| 2026-04-08 | 26.00 | $26.05 | 8547 |
| 2026-04-07 | 26.00 | $26.07 | 17803 |
| 2026-04-06 | 25.99 | $26.11 | 8700 |
| 2026-04-02 | 25.98 | $26.05 | 9932 |
| 2026-04-01 | 25.97 | $26.00 | 36306 |
| 2026-03-31 | 25.98 | $25.73 | 195639 |
| 2026-03-30 | 26.05 | $25.96 | 13613 |
| 2026-03-27 | 26.08 | $25.99 | 13900 |
| 2026-03-26 | 26.10 | $25.91 | 11909 |
| 2026-03-25 | 26.15 | $25.99 | 9800 |
| 2026-03-24 | 26.19 | $26.10 | 10722 |
| 2026-03-23 | 26.22 | $26.10 | 9360 |
| 2026-03-20 | 26.25 | $26.11 | 48122 |
| 2026-03-19 | 26.28 | $26.02 | 13906 |
| 2026-03-18 | 26.33 | $26.16 | 10303 |
| 2026-03-17 | 26.36 | $26.12 | 13800 |
| 2026-03-16 | 26.41 | $26.49 | 30826 |
| 2026-03-13 | 26.39 | $26.52 | 13600 |
| 2026-03-12 | 26.36 | $26.48 | 20500 |
| 2026-03-11 | 26.33 | $26.38 | 6200 |
| 2026-03-10 | 26.31 | $26.49 | 31243 |
| 2026-03-09 | 26.27 | $26.32 | 11300 |
| 2026-03-06 | 26.26 | $26.38 | 8221 |
| 2026-03-05 | 26.24 | $26.31 | 6400 |
| 2026-03-04 | 26.22 | $26.32 | 9112 |
| 2026-03-03 | 26.20 | $26.22 | 27130 |
| 2026-03-02 | 26.20 | $26.07 | 10600 |
| 2026-02-27 | 26.23 | $26.05 | 183534 |
| 2026-02-26 | 26.28 | $26.20 | 18900 |
| 2026-02-25 | 26.29 | $26.25 | 17027 |
| 2026-02-24 | 26.30 | $26.24 | 17900 |
| 2026-02-23 | 26.31 | $26.18 | 17610 |
| 2026-02-20 | 26.34 | $26.24 | 6400 |
| 2026-02-19 | 26.35 | $26.29 | 17304 |
| 2026-02-18 | 26.36 | $26.14 | 53542 |
| 2026-02-17 | 26.40 | $26.44 | 40005 |
| 2026-02-13 | 26.39 | $26.42 | 8500 |
| 2026-02-12 | 26.37 | $26.40 | 10900 |
| 2026-02-11 | 26.36 | $26.35 | 5302 |
| 2026-02-10 | 26.36 | $26.36 | 4408 |
| 2026-02-09 | 26.35 | $26.40 | 6701 |
| 2026-02-06 | 26.34 | $26.34 | 6900 |
| 2026-02-05 | 26.33 | $26.40 | 9724 |
| 2026-02-04 | 26.31 | $26.36 | 21947 |
| 2026-02-03 | 26.29 | $26.29 | 14025 |
| 2026-02-02 | 26.29 | $26.21 | 14100 |
| 2026-01-30 | 26.30 | $26.19 | 78846 |
| 2026-01-29 | 26.32 | $26.24 | 22000 |
| 2026-01-28 | 26.33 | $26.24 | 7725 |
| 2026-01-27 | 26.34 | $26.28 | 19200 |
| 2026-01-26 | 26.34 | $26.49 | 9501 |
| 2026-01-23 | 26.30 | $26.63 | 20444 |
| 2026-01-22 | 26.23 | $26.47 | 27900 |
| 2026-01-21 | 26.17 | $26.29 | 6611 |
| 2026-01-20 | 26.14 | $26.20 | 16523 |
| 2026-01-16 | 26.13 | $26.20 | 3720 |
| 2026-01-15 | 26.12 | $26.18 | 14700 |
| 2026-01-14 | 26.11 | $26.13 | 17500 |
| 2026-01-13 | 26.10 | $26.27 | 7841 |
| 2026-01-12 | 26.07 | $26.35 | 10837 |
| 2026-01-09 | 26.02 | $26.23 | 14800 |
| 2026-01-08 | 25.98 | $26.21 | 14900 |
| 2026-01-07 | 25.94 | $26.20 | 26700 |
| 2026-01-06 | 25.90 | $26.09 | 28500 |
| 2026-01-05 | 25.87 | $26.05 | 16346 |
| 2026-01-02 | 25.85 | $26.04 | 30248 |
| 2025-12-31 | 25.83 | $25.98 | 116800 |
| 2025-12-30 | 25.82 | $25.83 | 26300 |
| 2025-12-29 | 25.84 | $25.80 | 27547 |
| 2025-12-26 | 25.87 | $25.81 | 24700 |
| 2025-12-24 | 25.91 | $25.79 | 14630 |
| 2025-12-23 | 25.96 | $25.78 | 34600 |
| 2025-12-22 | 26.02 | $25.87 | 13900 |
| 2025-12-19 | 26.07 | $25.86 | 33214 |
| 2025-12-18 | 26.13 | $25.89 | 28124 |
| 2025-12-17 | 26.19 | $25.89 | 24300 |
| 2025-12-16 | 26.27 | $25.86 | 69116 |
| 2025-12-15 | 26.36 | $26.49 | 13800 |
| 2025-12-12 | 26.34 | $26.47 | 9500 |
| 2025-12-11 | 26.32 | $26.49 | 34800 |
| 2025-12-10 | 26.29 | $26.38 | 14700 |
| 2025-12-09 | 26.28 | $26.34 | 10600 |
| 2025-12-08 | 26.27 | $26.31 | 8444 |
| 2025-12-05 | 26.28 | $26.32 | 14100 |
| 2025-12-04 | 26.28 | $26.31 | 22700 |
| 2025-12-03 | 26.28 | $26.28 | 13900 |
| 2025-12-02 | 26.30 | $26.31 | 19300 |
| 2025-12-01 | 26.30 | $26.39 | 12829 |
| 2025-11-28 | 26.30 | $26.29 | 48600 |
| 2025-11-26 | 26.31 | $26.37 | 4231 |
| 2025-11-25 | 26.32 | $26.29 | 7200 |
| 2025-11-24 | 26.33 | $26.29 | 12832 |
| 2025-11-21 | 26.36 | $26.44 | 26000 |
| 2025-11-20 | 26.35 | $26.31 | 14548 |
| 2025-11-19 | 26.38 | $26.29 | 11220 |
| 2025-11-18 | 26.41 | $26.27 | 72000 |
| 2025-11-17 | 26.45 | $26.25 | 26048 |
| 2025-11-14 | 26.50 | $26.41 | 7231 |
| 2025-11-13 | 26.53 | $26.37 | 12500 |
| 2025-11-12 | 26.57 | $26.61 | 4400 |
| 2025-11-11 | 26.57 | $26.70 | 11600 |
| 2025-11-10 | 26.55 | $26.60 | 6701 |
| 2025-11-07 | 26.55 | $26.61 | 3600 |
| 2025-11-06 | 26.54 | $26.53 | 3518 |
| 2025-11-05 | 26.55 | $26.54 | 6343 |
| 2025-11-04 | 26.56 | $26.38 | 6700 |
| 2025-11-03 | 26.61 | $26.37 | 12900 |
| 2025-10-31 | 26.67 | $26.40 | 50922 |
| 2025-10-30 | 26.73 | $26.52 | 15915 |
| 2025-10-29 | 26.77 | $26.71 | 10149 |
| 2025-10-28 | 26.78 | $26.91 | 9940 |
| 2025-10-27 | 26.75 | $26.97 | 10400 |
| 2025-10-24 | 26.71 | $26.97 | 16315 |
| 2025-10-23 | 26.65 | $26.90 | 14249 |
| 2025-10-22 | 26.61 | $26.80 | 29031 |
| 2025-10-21 | 26.58 | $26.70 | 14620 |
| 2025-10-20 | 26.56 | $26.58 | 7100 |
| 2025-10-17 | 26.57 | $26.44 | 13404 |
| 2025-10-16 | 26.60 | $26.48 | 9100 |
| 2025-10-15 | 26.64 | $26.44 | 35800 |
| 2025-10-14 | 26.69 | $26.60 | 13500 |
| 2025-10-13 | 26.72 | $26.60 | 8816 |
| 2025-10-10 | 26.75 | $26.48 | 17600 |
| 2025-10-09 | 26.81 | $26.76 | 13611 |
| 2025-10-08 | 26.82 | $26.80 | 11448 |
| 2025-10-07 | 26.82 | $26.88 | 12400 |
| 2025-10-06 | 26.81 | $26.95 | 9207 |
| 2025-10-03 | 26.78 | $26.84 | 3326 |
| 2025-10-02 | 26.77 | $26.84 | 19832 |
| 2025-10-01 | 26.76 | $26.79 | 16408 |
| 2025-09-30 | 26.76 | $26.60 | 72700 |
| 2025-09-29 | 26.79 | $26.62 | 12042 |
| 2025-09-26 | 26.83 | $26.66 | 17529 |
| 2025-09-25 | 26.87 | $26.78 | 4700 |
| 2025-09-24 | 26.89 | $26.74 | 6100 |
| 2025-09-23 | 26.92 | $26.77 | 7000 |
| 2025-09-22 | 26.94 | $26.93 | 6800 |
| 2025-09-19 | 26.94 | $26.91 | 12200 |
| 2025-09-18 | 26.94 | $26.68 | 5800 |
| 2025-09-17 | 26.99 | $26.80 | 11400 |
| 2025-09-16 | 27.03 | $26.81 | 6500 |
| 2025-09-15 | 27.06 | $27.15 | 15437 |
| 2025-09-12 | 27.03 | $27.13 | 16700 |
| 2025-09-11 | 26.99 | $27.10 | 11600 |
| 2025-09-10 | 26.96 | $26.99 | 10531 |
| 2025-09-09 | 26.94 | $26.99 | 12100 |
| 2025-09-08 | 26.92 | $27.03 | 10137 |
| 2025-09-05 | 26.89 | $26.97 | 8401 |
| 2025-09-04 | 26.87 | $26.82 | 9608 |
| 2025-09-03 | 26.87 | $26.75 | 10843 |
| 2025-09-02 | 26.89 | $26.62 | 20900 |
| 2025-08-29 | 26.94 | $26.52 | 105200 |
| 2025-08-28 | 27.01 | $26.90 | 7800 |
| 2025-08-27 | 27.02 | $26.99 | 4645 |
| 2025-08-26 | 27.01 | $26.99 | 6300 |
| 2025-08-25 | 27.00 | $26.92 | 10744 |
| 2025-08-22 | 26.99 | $26.95 | 6447 |
| 2025-08-21 | 26.98 | $26.99 | 7149 |
| 2025-08-20 | 26.96 | $27.01 | 5327 |
| 2025-08-19 | 26.93 | $27.08 | 35615 |
| 2025-08-18 | 26.88 | $26.90 | 5908 |
| 2025-08-15 | 26.86 | $26.93 | 10500 |
| 2025-08-14 | 26.83 | $26.94 | 15300 |
| 2025-08-13 | 26.79 | $26.92 | 24630 |
| 2025-08-12 | 26.74 | $26.88 | 13500 |
| 2025-08-11 | 26.70 | $26.74 | 21600 |
| 2025-08-08 | 26.68 | $26.75 | 1400 |
| 2025-08-07 | 26.65 | $26.73 | 21000 |
| 2025-08-06 | 26.62 | $26.70 | 11400 |
| 2025-08-05 | 26.60 | $26.62 | 16300 |
| 2025-08-04 | 26.58 | $26.79 | 17300 |
| 2025-08-01 | 26.53 | $26.70 | 16427 |
| 2025-07-31 | 26.49 | $26.71 | 86310 |
| 2025-07-30 | 26.44 | $26.57 | 10600 |
| 2025-07-29 | 26.41 | $26.68 | 56800 |
| 2025-07-28 | 26.35 | $26.45 | 8015 |
| 2025-07-25 | 26.33 | $26.39 | 18753 |
| 2025-07-24 | 26.32 | $26.35 | 16400 |
| 2025-07-23 | 26.31 | $26.35 | 4327 |
| 2025-07-22 | 26.31 | $26.40 | 65500 |
| 2025-07-21 | 26.30 | $26.29 | 17200 |
| 2025-07-18 | 26.30 | $26.29 | 13806 |
| 2025-07-17 | 26.31 | $26.32 | 21900 |
| 2025-07-16 | 26.32 | $26.37 | 11435 |
| 2025-07-15 | 26.31 | $26.48 | 20839 |
| 2025-07-14 | 26.28 | $26.37 | 23913 |
| 2025-07-11 | 26.27 | $26.47 | 9700 |
| 2025-07-10 | 26.24 | $26.41 | 9000 |
| 2025-07-09 | 26.21 | $26.35 | 12011 |
| 2025-07-08 | 26.20 | $26.31 | 13600 |
| 2025-07-07 | 26.19 | $26.20 | 14000 |
| 2025-07-03 | 26.20 | $26.25 | 6346 |
| 2025-07-02 | 26.21 | $26.21 | 13600 |
| 2025-07-01 | 26.23 | $26.14 | 18105 |
| 2025-06-30 | 26.26 | $25.91 | 381200 |
| 2025-06-27 | 26.35 | $25.97 | 44300 |
| 2025-06-26 | 26.44 | $26.10 | 31002 |
| 2025-06-25 | 26.52 | $26.26 | 49700 |
| 2025-06-24 | 26.58 | $26.27 | 37100 |
| 2025-06-23 | 26.65 | $26.30 | 37100 |
| 2025-06-20 | 26.72 | $26.36 | 44136 |
| 2025-06-18 | 26.78 | $26.35 | 20516 |
| 2025-06-17 | 26.86 | $26.43 | 29300 |
| 2025-06-16 | 26.94 | $26.42 | 30000 |
| 2025-06-13 | 27.03 | $26.50 | 14200 |
| 2025-06-12 | 27.12 | $27.04 | 39705 |
| 2025-06-11 | 27.10 | $27.11 | 21837 |
| 2025-06-10 | 27.07 | $27.24 | 27700 |
| 2025-06-09 | 27.00 | $27.12 | 23433 |
| 2025-06-06 | 26.94 | $27.10 | 40837 |
| 2025-06-05 | 26.88 | $27.16 | 11039 |
| 2025-06-04 | 26.79 | $27.06 | 32209 |
| 2025-06-03 | 26.71 | $26.96 | 12800 |
| 2025-06-02 | 26.64 | $26.97 | 23143 |
| 2025-05-30 | 26.55 | $27.09 | 336600 |
| 2025-05-29 | 26.42 | $26.83 | 47229 |
| 2025-05-28 | 26.32 | $26.57 | 16200 |
| 2025-05-27 | 26.27 | $26.22 | 29847 |
| 2025-05-23 | 26.27 | $26.27 | 21200 |
| 2025-05-22 | 26.27 | $26.15 | 17714 |
| 2025-05-21 | 26.30 | $26.30 | 14500 |
| 2025-05-20 | 26.29 | $26.30 | 25400 |
| 2025-05-19 | 26.29 | $26.29 | 11200 |
| 2025-05-16 | 26.29 | $26.27 | 12026 |
| 2025-05-15 | 26.28 | $26.43 | 9542 |
| 2025-05-14 | 26.25 | $26.31 | 5821 |
| 2025-05-13 | 26.24 | $26.28 | 6700 |
| 2025-05-12 | 26.23 | $26.26 | 7138 |
| 2025-05-09 | 26.22 | $26.20 | 8900 |
| 2025-05-08 | 26.22 | $26.21 | 9600 |
| 2025-05-07 | 26.22 | $26.28 | 9900 |
| 2025-05-06 | 26.21 | $26.26 | 12100 |
| 2025-05-05 | 26.20 | $26.21 | 5600 |
| 2025-05-02 | 26.20 | $26.30 | 18400 |
| 2025-05-01 | 26.18 | $26.33 | 9200 |
| 2025-04-30 | 26.15 | $26.30 | 26200 |
| 2025-04-29 | 26.12 | $26.28 | 10200 |
| 2025-04-28 | 26.09 | $26.28 | 5526 |
| 2025-04-25 | 26.06 | $26.26 | 23913 |
| 2025-04-24 | 26.02 | $26.20 | 22909 |
| 2025-04-23 | 25.99 | $26.10 | 20409 |
| 2025-04-22 | 25.99 | $26.18 | 25900 |
| 2025-04-21 | 25.96 | $26.09 | 11307 |
| 2025-04-17 | 25.95 | $26.01 | 13700 |
| 2025-04-16 | 25.95 | $26.00 | 8121 |
| 2025-04-15 | 25.96 | $26.08 | 18600 |
| 2025-04-14 | 25.96 | $26.32 | 22000 |
| 2025-04-11 | 25.90 | $25.91 | 22000 |
| 2025-04-10 | 25.92 | $25.93 | 19904 |
| 2025-04-09 | 25.95 | $25.97 | 28400 |
| 2025-04-08 | 25.97 | $25.80 | 44400 |
| 2025-04-07 | 26.02 | $25.70 | 34400 |
| 2025-04-04 | 26.12 | $26.00 | 24500 |
| 2025-04-03 | 26.16 | $26.06 | 19000 |
| 2025-04-02 | 26.20 | $26.11 | 62700 |
| 2025-04-01 | 26.24 | $26.21 | 31905 |
| 2025-03-31 | 26.26 | $26.00 | 162800 |
| 2025-03-28 | 26.33 | $26.22 | 43500 |
| 2025-03-27 | 26.36 | $26.33 | 17803 |
| 2025-03-26 | 26.38 | $26.30 | 36200 |
| 2025-03-25 | 26.41 | $26.22 | 50400 |
| 2025-03-24 | 26.46 | $26.29 | 23300 |
| 2025-03-21 | 26.51 | $26.38 | 18900 |
| 2025-03-20 | 26.54 | $26.40 | 11900 |
| 2025-03-19 | 26.58 | $26.31 | 8001 |
| 2025-03-18 | 26.64 | $26.41 | 7138 |
| 2025-03-17 | 26.69 | $26.37 | 8700 |
| 2025-03-14 | 26.75 | $26.84 | 10300 |
| 2025-03-13 | 26.73 | $26.70 | 17226 |
| 2025-03-12 | 26.73 | $26.73 | 8620 |
| 2025-03-11 | 26.72 | $26.79 | 12134 |
| 2025-03-10 | 26.70 | $26.78 | 15307 |
| 2025-03-07 | 26.68 | $26.77 | 21200 |
| 2025-03-06 | 26.66 | $26.62 | 32836 |
| 2025-03-05 | 26.67 | $26.62 | 11500 |
| 2025-03-04 | 26.68 | $26.60 | 13424 |
| 2025-03-03 | 26.69 | $26.61 | 25521 |
| 2025-02-28 | 26.70 | $26.55 | 30512 |
| 2025-02-27 | 26.73 | $26.82 | 7720 |
| 2025-02-26 | 26.70 | $26.92 | 15434 |
| 2025-02-25 | 26.65 | $26.93 | 17419 |
| 2025-02-24 | 26.59 | $26.76 | 8720 |
| 2025-02-21 | 26.55 | $26.72 | 28500 |
| 2025-02-20 | 26.52 | $26.70 | 24200 |
| 2025-02-19 | 26.48 | $26.61 | 10300 |
| 2025-02-18 | 26.46 | $26.64 | 20206 |
| 2025-02-14 | 26.43 | $26.62 | 15203 |
| 2025-02-13 | 26.40 | $26.50 | 20643 |
| 2025-02-12 | 26.39 | $26.36 | 20717 |
| 2025-02-11 | 26.41 | $26.38 | 29515 |
| 2025-02-10 | 26.43 | $26.34 | 17503 |
| 2025-02-07 | 26.46 | $26.33 | 25435 |
| 2025-02-06 | 26.50 | $26.40 | 21000 |
| 2025-02-05 | 26.53 | $26.49 | 21827 |
| 2025-02-04 | 26.54 | $26.46 | 34100 |
| 2025-02-03 | 26.57 | $26.33 | 49900 |
| 2025-01-31 | 26.62 | $26.26 | 352600 |
| 2025-01-30 | 26.70 | $26.66 | 19000 |
| 2025-01-29 | 26.71 | $26.56 | 17438 |
| 2025-01-28 | 26.74 | $26.51 | 30946 |
| 2025-01-27 | 26.79 | $26.72 | 28100 |
| 2025-01-24 | 26.80 | $26.76 | 29300 |
| 2025-01-23 | 26.81 | $26.79 | 12205 |
| 2025-01-22 | 26.80 | $26.80 | 21000 |
| 2025-01-21 | 26.80 | $26.94 | 14600 |
| 2025-01-17 | 26.76 | $26.73 | 23735 |
| 2025-01-16 | 26.76 | $26.84 | 10700 |
| 2025-01-15 | 26.74 | $26.84 | 25400 |
| 2025-01-14 | 26.72 | $26.74 | 7714 |
| 2025-01-13 | 26.71 | $26.68 | 18549 |
| 2025-01-10 | 26.71 | $26.67 | 39700 |
| 2025-01-08 | 26.72 | $26.79 | 18200 |
| 2025-01-07 | 26.70 | $26.76 | 47200 |
| 2025-01-06 | 26.69 | $26.97 | 31915 |
| 2025-01-03 | 26.63 | $27.08 | 21600 |
| 2025-01-02 | 26.53 | $27.13 | 41300 |
| 2024-12-31 | 26.42 | $27.06 | 296500 |
| 2024-12-30 | 26.29 | $26.91 | 113100 |
| 2024-12-27 | 26.18 | $26.13 | 55100 |
| 2024-12-26 | 26.22 | $26.02 | 14000 |
| 2024-12-24 | 26.29 | $26.05 | 12144 |
| 2024-12-23 | 26.36 | $26.06 | 21835 |
| 2024-12-20 | 26.45 | $26.23 | 37235 |
| 2024-12-19 | 26.51 | $26.18 | 44937 |
| 2024-12-18 | 26.60 | $26.20 | 13800 |
| 2024-12-17 | 26.69 | $26.53 | 28800 |
| 2024-12-16 | 26.73 | $26.80 | 29025 |
| 2024-12-13 | 26.72 | $26.75 | 11000 |
| 2024-12-12 | 26.73 | $26.88 | 27000 |
| 2024-12-11 | 26.70 | $26.85 | 18900 |
| 2024-12-10 | 26.68 | $26.75 | 30600 |
| 2024-12-09 | 26.67 | $26.66 | 9243 |
| 2024-12-06 | 26.68 | $26.66 | 11437 |
| 2024-12-05 | 26.70 | $26.70 | 17900 |
| 2024-12-04 | 26.71 | $26.60 | 29700 |
| 2024-12-03 | 26.74 | $26.65 | 19500 |
| 2024-12-02 | 26.77 | $26.60 | 16300 |
| 2024-11-29 | 26.82 | $26.62 | 169716 |
| 2024-11-27 | 26.87 | $26.85 | 22300 |
| 2024-11-26 | 26.87 | $26.60 | 24300 |
| 2024-11-25 | 26.94 | $27.06 | 11547 |
| 2024-11-22 | 26.91 | $26.94 | 6142 |
| 2024-11-21 | 26.91 | $26.98 | 7705 |
| 2024-11-20 | 26.89 | $26.82 | 26700 |
| 2024-11-19 | 26.91 | $26.92 | 16743 |
| 2024-11-18 | 26.92 | $26.88 | 20323 |
| 2024-11-15 | 26.93 | $26.73 | 12240 |
| 2024-11-14 | 26.97 | $26.81 | 20845 |
| 2024-11-13 | 27.00 | $26.84 | 10700 |
| 2024-11-12 | 27.04 | $26.75 | 9040 |
| 2024-11-11 | 27.09 | $27.00 | 8042 |
| 2024-11-08 | 27.10 | $27.40 | 12100 |
| 2024-11-07 | 27.04 | $27.19 | 1518 |
| 2024-11-06 | 27.00 | $27.11 | 8245 |
| 2024-11-05 | 26.97 | $27.23 | 11600 |
| 2024-11-04 | 26.92 | $27.09 | 6710 |
| 2024-11-01 | 26.88 | $26.82 | 6600 |
| 2024-10-31 | 26.90 | $26.63 | 34021 |
| 2024-10-30 | 26.96 | $27.00 | 6724 |
| 2024-10-29 | 26.95 | $26.88 | 7829 |
| 2024-10-28 | 26.96 | $26.83 | 6245 |
| 2024-10-25 | 26.99 | $26.88 | 4600 |
| 2024-10-24 | 27.01 | $26.97 | 7641 |
| 2024-10-23 | 27.02 | $26.78 | 12500 |
| 2024-10-22 | 27.07 | $26.96 | 3141 |
| 2024-10-21 | 27.08 | $26.87 | 12100 |
| 2024-10-18 | 27.12 | $27.00 | 6002 |
| 2024-10-17 | 27.13 | $26.96 | 15419 |
| 2024-10-16 | 27.16 | $27.35 | 8400 |
| 2024-10-15 | 27.10 | $27.33 | 14300 |
| 2024-10-14 | 27.05 | $27.21 | 11049 |
| 2024-10-11 | 27.00 | $27.16 | 7400 |
| 2024-10-10 | 26.96 | $26.97 | 11100 |
| 2024-10-09 | 26.96 | $26.84 | 8600 |
| 2024-10-08 | 26.98 | $26.87 | 8400 |
| 2024-10-07 | 27.00 | $26.72 | 9800 |
| 2024-10-04 | 27.05 | $26.88 | 13933 |
| 2024-10-03 | 27.07 | $26.95 | 5500 |
| 2024-10-02 | 27.08 | $26.93 | 12830 |
| 2024-10-01 | 27.10 | $26.95 | 17900 |
| 2024-09-30 | 27.12 | $26.77 | 119018 |
| 2024-09-27 | 27.18 | $27.15 | 21800 |
| 2024-09-26 | 27.16 | $27.20 | 14246 |
| 2024-09-25 | 27.13 | $27.23 | 16700 |
| 2024-09-24 | 27.09 | $27.37 | 5700 |
| 2024-09-23 | 27.01 | $27.20 | 10036 |
| 2024-09-20 | 26.95 | $27.23 | 26627 |
| 2024-09-19 | 26.88 | $27.08 | 19525 |
| 2024-09-18 | 26.83 | $26.81 | 12421 |
| 2024-09-17 | 26.82 | $26.79 | 15000 |
| 2024-09-16 | 26.82 | $26.74 | 12500 |
| 2024-09-13 | 26.83 | $27.10 | 13900 |
| 2024-09-12 | 26.76 | $27.01 | 22623 |
| 2024-09-11 | 26.70 | $26.94 | 12836 |
| 2024-09-10 | 26.65 | $26.73 | 8138 |
| 2024-09-09 | 26.63 | $26.74 | 16700 |
| 2024-09-06 | 26.60 | $26.75 | 8441 |
| 2024-09-05 | 26.57 | $26.75 | 8234 |
| 2024-09-04 | 26.53 | $26.67 | 11621 |
| 2024-09-03 | 26.51 | $26.58 | 7700 |
| 2024-08-30 | 26.50 | $26.55 | 18103 |
| 2024-08-29 | 26.50 | $26.63 | 11000 |
| 2024-08-28 | 26.47 | $26.64 | 8900 |
| 2024-08-27 | 26.45 | $26.70 | 10518 |
| 2024-08-26 | 26.40 | $26.64 | 10600 |
| 2024-08-23 | 26.37 | $26.66 | 7046 |
| 2024-08-22 | 26.32 | $26.58 | 6348 |
| 2024-08-21 | 26.28 | $26.57 | 14513 |
| 2024-08-20 | 26.25 | $26.42 | 10800 |
| 2024-08-19 | 26.23 | $26.40 | 11600 |
| 2024-08-16 | 26.23 | $26.30 | 4113 |
| 2024-08-15 | 26.24 | $26.30 | 9402 |
| 2024-08-14 | 26.25 | $26.36 | 12500 |
| 2024-08-13 | 26.26 | $26.33 | 11700 |
| 2024-08-12 | 26.28 | $26.19 | 15300 |
| 2024-08-09 | 26.33 | $26.24 | 12200 |
| 2024-08-08 | 26.38 | $26.32 | 14412 |
| 2024-08-07 | 26.42 | $26.17 | 25085 |
| 2024-08-06 | 26.50 | $26.20 | 23800 |
| 2024-08-05 | 26.59 | $26.08 | 54911 |
| 2024-08-02 | 26.72 | $26.39 | 41700 |
| 2024-08-01 | 26.81 | $26.44 | 42400 |
| 2024-07-31 | 26.90 | $26.30 | 176100 |
| 2024-07-30 | 27.04 | $26.81 | 8500 |
| 2024-07-29 | 27.09 | $26.80 | 34409 |
| 2024-07-26 | 27.15 | $26.95 | 10519 |
| 2024-07-25 | 27.19 | $27.00 | 9101 |
| 2024-07-24 | 27.22 | $27.07 | 5803 |
| 2024-07-23 | 27.25 | $27.22 | 6043 |
| 2024-07-22 | 27.25 | $27.20 | 9530 |
| 2024-07-19 | 27.25 | $27.16 | 6346 |
| 2024-07-18 | 27.26 | $27.23 | 6140 |
| 2024-07-17 | 27.25 | $27.42 | 24244 |
| 2024-07-16 | 27.20 | $27.27 | 7800 |
| 2024-07-15 | 27.18 | $27.22 | 12200 |
| 2024-07-12 | 27.17 | $27.32 | 5600 |
| 2024-07-11 | 27.12 | $27.27 | 4400 |
| 2024-07-10 | 27.09 | $27.06 | 5400 |
| 2024-07-09 | 27.09 | $27.01 | 16300 |
| 2024-07-08 | 27.10 | $27.10 | 3246 |
| 2024-07-05 | 27.09 | $27.20 | 11420 |
| 2024-07-03 | 27.07 | $27.32 | 11200 |
| 2024-07-02 | 27.01 | $27.20 | 9800 |
| 2024-07-01 | 26.97 | $27.06 | 12300 |
| 2024-06-28 | 26.95 | $27.17 | 33135 |
| 2024-06-27 | 26.90 | $26.90 | 14332 |
| 2024-06-26 | 26.90 | $26.72 | 7132 |
| 2024-06-25 | 26.95 | $26.75 | 4800 |
| 2024-06-24 | 26.99 | $26.69 | 19245 |
| 2024-06-21 | 27.05 | $26.52 | 38432 |
| 2024-06-20 | 27.16 | $26.87 | 10044 |
| 2024-06-18 | 27.21 | $26.89 | 37400 |
| 2024-06-17 | 27.27 | $26.87 | 46300 |
| 2024-06-14 | 27.33 | $26.96 | 17316 |
| 2024-06-13 | 27.39 | $27.12 | 8728 |
| 2024-06-12 | 27.42 | $27.61 | 29214 |
| 2024-06-11 | 27.36 | $27.58 | 17339 |
| 2024-06-10 | 27.28 | $27.52 | 36700 |
| 2024-06-07 | 27.21 | $27.54 | 55300 |
| 2024-06-06 | 27.12 | $27.48 | 27127 |
| 2024-06-05 | 27.03 | $27.46 | 29400 |
| 2024-06-04 | 26.92 | $27.27 | 16800 |
| 2024-06-03 | 26.84 | $27.25 | 33500 |
| 2024-05-31 | 26.75 | $27.26 | 152800 |
| 2024-05-30 | 26.64 | $26.43 | 9300 |
| 2024-05-29 | 26.69 | $26.41 | 19834 |
| 2024-05-28 | 26.75 | $26.66 | 12500 |
| 2024-05-24 | 26.77 | $26.81 | 3223 |
| 2024-05-23 | 26.77 | $26.56 | 14000 |
| 2024-05-22 | 26.81 | $26.83 | 13500 |
| 2024-05-21 | 26.80 | $26.76 | 5816 |
| 2024-05-20 | 26.81 | $26.76 | 1616 |
| 2024-05-17 | 26.81 | $26.95 | 3400 |
| 2024-05-16 | 26.78 | $26.98 | 11800 |
| 2024-05-15 | 26.74 | $26.97 | 13200 |
| 2024-05-14 | 26.69 | $26.90 | 7939 |
| 2024-05-13 | 26.65 | $26.92 | 11300 |
| 2024-05-10 | 26.60 | $26.61 | 4700 |
| 2024-05-09 | 26.60 | $26.62 | 14120 |
| 2024-05-08 | 26.61 | $26.62 | 11924 |
| 2024-05-07 | 26.61 | $26.70 | 16800 |
| 2024-05-06 | 26.60 | $26.75 | 23300 |
| 2024-05-03 | 26.58 | $26.70 | 6100 |
| 2024-05-02 | 26.57 | $26.63 | 10500 |
| 2024-05-01 | 26.57 | $26.79 | 8214 |
| 2024-04-30 | 26.53 | $26.67 | 21400 |
| 2024-04-29 | 26.52 | $26.53 | 5900 |
| 2024-04-26 | 26.54 | $26.55 | 12620 |
| 2024-04-25 | 26.55 | $26.45 | 23523 |
| 2024-04-24 | 26.59 | $26.61 | 3648 |
| 2024-04-23 | 26.60 | $26.65 | 4100 |
| 2024-04-22 | 26.61 | $26.52 | 9600 |
| 2024-04-19 | 26.65 | $26.58 | 6133 |
| 2024-04-18 | 26.68 | $26.47 | 20600 |
| 2024-04-17 | 26.73 | $26.62 | 2929 |
| 2024-04-16 | 26.77 | $26.52 | 5308 |
| 2024-04-15 | 26.84 | $26.48 | 17012 |
| 2024-04-12 | 26.92 | $26.70 | 12000 |
| 2024-04-11 | 26.97 | $26.67 | 16500 |
| 2024-04-10 | 27.04 | $26.85 | 37002 |
| 2024-04-09 | 27.07 | $26.99 | 24900 |
| 2024-04-08 | 27.09 | $26.99 | 8902 |
| 2024-04-05 | 27.11 | $27.09 | 11600 |
| 2024-04-04 | 27.10 | $26.99 | 9500 |
| 2024-04-03 | 27.12 | $26.98 | 8200 |
| 2024-04-02 | 27.15 | $26.95 | 18100 |
| 2024-04-01 | 27.18 | $27.04 | 27715 |
| 2024-03-28 | 27.20 | $26.81 | 76100 |
| 2024-03-27 | 27.27 | $27.02 | 17429 |
| 2024-03-26 | 27.31 | $27.03 | 25800 |
| 2024-03-25 | 27.35 | $27.20 | 12000 |
| 2024-03-22 | 27.36 | $27.37 | 10600 |
| 2024-03-21 | 27.33 | $27.35 | 16708 |
| 2024-03-20 | 27.30 | $27.35 | 23800 |
| 2024-03-19 | 27.27 | $27.30 | 29100 |
| 2024-03-18 | 27.24 | $27.02 | 9100 |
| 2024-03-15 | 27.27 | $26.98 | 25315 |
| 2024-03-14 | 27.30 | $26.95 | 20630 |
| 2024-03-13 | 27.35 | $27.34 | 13608 |
| 2024-03-12 | 27.32 | $27.39 | 10441 |
| 2024-03-11 | 27.27 | $27.44 | 26300 |
| 2024-03-08 | 27.20 | $27.47 | 23200 |
| 2024-03-07 | 27.12 | $27.41 | 15500 |
| 2024-03-06 | 27.03 | $27.22 | 13600 |
| 2024-03-05 | 26.97 | $27.19 | 31219 |
| 2024-03-04 | 26.90 | $26.93 | 11200 |
| 2024-03-01 | 26.87 | $26.93 | 9400 |
| 2024-02-29 | 26.84 | $26.82 | 37700 |
| 2024-02-28 | 26.83 | $26.98 | 17200 |
| 2024-02-27 | 26.78 | $26.79 | 15448 |
| 2024-02-26 | 26.77 | $26.85 | 11240 |
| 2024-02-23 | 26.73 | $26.97 | 17300 |
| 2024-02-22 | 26.67 | $26.81 | 5500 |
| 2024-02-21 | 26.63 | $26.64 | 5000 |
| 2024-02-20 | 26.61 | $26.73 | 13300 |
| 2024-02-16 | 26.58 | $26.71 | 5700 |
| 2024-02-15 | 26.54 | $26.73 | 8323 |
| 2024-02-14 | 26.49 | $26.64 | 7300 |
| 2024-02-13 | 26.45 | $26.42 | 9200 |
| 2024-02-12 | 26.46 | $26.68 | 22300 |
| 2024-02-09 | 26.40 | $26.57 | 12200 |
| 2024-02-08 | 26.37 | $26.47 | 16300 |
| 2024-02-07 | 26.35 | $26.25 | 3702 |
| 2024-02-06 | 26.37 | $26.17 | 9100 |
| 2024-02-05 | 26.41 | $26.12 | 15000 |
| 2024-02-02 | 26.47 | $26.24 | 26925 |
| 2024-02-01 | 26.51 | $26.25 | 20800 |
| 2024-01-31 | 26.56 | $26.12 | 138644 |
| 2024-01-30 | 26.64 | $26.78 | 14200 |
| 2024-01-29 | 26.59 | $26.70 | 18400 |
| 2024-01-26 | 26.55 | $26.61 | 8300 |
| 2024-01-25 | 26.53 | $26.68 | 9600 |
| 2024-01-24 | 26.49 | $26.50 | 23100 |
| 2024-01-23 | 26.47 | $26.54 | 9800 |
| 2024-01-22 | 26.45 | $26.57 | 19600 |
| 2024-01-19 | 26.41 | $26.50 | 7201 |
| 2024-01-18 | 26.38 | $26.44 | 8844 |
| 2024-01-17 | 26.37 | $26.48 | 13500 |
| 2024-01-16 | 26.33 | $26.50 | 13530 |
| 2024-01-12 | 26.29 | $26.50 | 13000 |
| 2024-01-11 | 26.25 | $26.43 | 16522 |
| 2024-01-10 | 26.21 | $26.38 | 7612 |
| 2024-01-09 | 26.17 | $26.28 | 11300 |
| 2024-01-08 | 26.15 | $26.19 | 11130 |
| 2024-01-05 | 26.15 | $26.11 | 19800 |
| 2024-01-04 | 26.16 | $26.21 | 22535 |
| 2024-01-03 | 26.15 | $26.28 | 11000 |
| 2024-01-02 | 26.13 | $26.28 | 17800 |
| 2023-12-29 | 26.10 | $26.52 | 148600 |
| 2023-12-28 | 26.02 | $26.22 | 36546 |
| 2023-12-27 | 25.99 | $25.90 | 19502 |
| 2023-12-26 | 26.03 | $25.77 | 42414 |
| 2023-12-22 | 26.09 | $25.85 | 45300 |
| 2023-12-21 | 26.16 | $25.78 | 22647 |
| 2023-12-20 | 26.24 | $25.83 | 34036 |
| 2023-12-19 | 26.33 | $25.88 | 18500 |
| 2023-12-18 | 26.43 | $25.96 | 22800 |
| 2023-12-15 | 26.52 | $26.10 | 30814 |
| 2023-12-14 | 26.59 | $26.37 | 21233 |
| 2023-12-13 | 26.63 | $26.47 | 34006 |
| 2023-12-12 | 26.64 | $26.68 | 16435 |
| 2023-12-11 | 26.61 | $26.66 | 17306 |
| 2023-12-08 | 26.58 | $26.68 | 12700 |
| 2023-12-07 | 26.54 | $26.64 | 18839 |
| 2023-12-06 | 26.50 | $26.50 | 32000 |
| 2023-12-05 | 26.49 | $26.53 | 9600 |
| 2023-12-04 | 26.46 | $26.42 | 8741 |
| 2023-12-01 | 26.46 | $26.59 | 8000 |
| 2023-11-30 | 26.41 | $26.23 | 174708 |
| 2023-11-29 | 26.43 | $26.38 | 17518 |
| 2023-11-28 | 26.43 | $26.42 | 27900 |
| 2023-11-27 | 26.41 | $26.51 | 20800 |
| 2023-11-24 | 26.37 | $26.40 | 2300 |
| 2023-11-22 | 26.35 | $26.29 | 35000 |
| 2023-11-21 | 26.34 | $26.65 | 9000 |
| 2023-11-20 | 26.26 | $26.57 | 14196 |
| 2023-11-17 | 26.18 | $26.37 | 7312 |
| 2023-11-16 | 26.13 | $26.42 | 12500 |
| 2023-11-15 | 26.06 | $26.32 | 7500 |
| 2023-11-14 | 26.00 | $26.46 | 18000 |
| 2023-11-13 | 25.90 | $26.20 | 11100 |
| 2023-11-10 | 25.84 | $26.15 | 6200 |
| 2023-11-09 | 25.78 | $25.94 | 12005 |
| 2023-11-08 | 25.75 | $25.94 | 7134 |
| 2023-11-07 | 25.73 | $25.86 | 15329 |
| 2023-11-06 | 25.71 | $25.95 | 10600 |
| 2023-11-03 | 25.68 | $26.07 | 23736 |
| 2023-11-02 | 25.61 | $26.00 | 13800 |
| 2023-11-01 | 25.55 | $25.76 | 32529 |
| 2023-10-31 | 25.53 | $25.58 | 51827 |
| 2023-10-30 | 25.55 | $25.58 | 18400 |
| 2023-10-27 | 25.58 | $25.58 | 9700 |
| 2023-10-26 | 25.60 | $25.60 | 19443 |
| 2023-10-25 | 25.64 | $25.60 | 12500 |
| 2023-10-24 | 25.67 | $25.78 | 8809 |
| 2023-10-23 | 25.68 | $25.60 | 6700 |
| 2023-10-20 | 25.73 | $25.74 | 5100 |
| 2023-10-19 | 25.75 | $25.64 | 20900 |
| 2023-10-18 | 25.81 | $25.61 | 8831 |
| 2023-10-17 | 25.88 | $25.63 | 20844 |
| 2023-10-16 | 25.95 | $25.72 | 9513 |
| 2023-10-13 | 26.03 | $25.77 | 8500 |
| 2023-10-12 | 26.10 | $25.84 | 28433 |
| 2023-10-11 | 26.17 | $25.96 | 28900 |
| 2023-10-10 | 26.23 | $26.05 | 10826 |
| 2023-10-09 | 26.28 | $26.05 | 18502 |
| 2023-10-06 | 26.34 | $26.14 | 9600 |
| 2023-10-05 | 26.40 | $26.19 | 14600 |
| 2023-10-04 | 26.44 | $26.21 | 7600 |
| 2023-10-03 | 26.50 | $26.30 | 16136 |
| 2023-10-02 | 26.54 | $26.52 | 24518 |
| 2023-09-29 | 26.54 | $26.75 | 64403 |
| 2023-09-28 | 26.50 | $26.67 | 22400 |
| 2023-09-27 | 26.46 | $26.21 | 8733 |
| 2023-09-26 | 26.52 | $26.17 | 3400 |
| 2023-09-25 | 26.59 | $26.14 | 17500 |
| 2023-09-22 | 26.69 | $26.20 | 7200 |
| 2023-09-21 | 26.78 | $26.17 | 37909 |
| 2023-09-20 | 26.89 | $26.64 | 7707 |
| 2023-09-19 | 26.92 | $26.65 | 7209 |
| 2023-09-18 | 26.96 | $26.50 | 15000 |
| 2023-09-15 | 27.03 | $26.89 | 16405 |
| 2023-09-14 | 27.03 | $27.08 | 14036 |
| 2023-09-13 | 26.98 | $27.05 | 23213 |
| 2023-09-12 | 26.93 | $27.10 | 20100 |
| 2023-09-11 | 26.87 | $27.00 | 9202 |
| 2023-09-08 | 26.81 | $26.86 | 9735 |
| 2023-09-07 | 26.77 | $26.90 | 13119 |
| 2023-09-06 | 26.71 | $26.98 | 8730 |
| 2023-09-05 | 26.63 | $26.98 | 9346 |
| 2023-09-01 | 26.53 | $27.04 | 15530 |
| 2023-08-31 | 26.40 | $27.10 | 108348 |
| 2023-08-30 | 26.24 | $26.47 | 6200 |
| 2023-08-29 | 26.19 | $26.26 | 7627 |
| 2023-08-28 | 26.17 | $26.15 | 8730 |
| 2023-08-25 | 26.17 | $26.08 | 8542 |
| 2023-08-24 | 26.19 | $26.12 | 16309 |
| 2023-08-23 | 26.20 | $26.10 | 37044 |
| 2023-08-22 | 26.21 | $26.24 | 14700 |
| 2023-08-21 | 26.20 | $26.27 | 13125 |
| 2023-08-18 | 26.18 | $26.25 | 5812 |
| 2023-08-17 | 26.16 | $26.16 | 4631 |
| 2023-08-16 | 26.16 | $26.18 | 12649 |
| 2023-08-15 | 26.15 | $26.19 | 5900 |
| 2023-08-14 | 26.13 | $26.06 | 4700 |
| 2023-08-11 | 26.14 | $26.15 | 5744 |
| 2023-08-10 | 26.14 | $26.06 | 9625 |
| 2023-08-09 | 26.15 | $26.10 | 14006 |
| 2023-08-08 | 26.16 | $26.19 | 2302 |
| 2023-08-07 | 26.14 | $26.20 | 7800 |
| 2023-08-04 | 26.12 | $26.21 | 14340 |
| 2023-08-03 | 26.10 | $26.14 | 8927 |
| 2023-08-02 | 26.09 | $26.32 | 15300 |
| 2023-08-01 | 26.04 | $26.25 | 8700 |
| 2023-07-31 | 25.99 | $26.33 | 29400 |
| 2023-07-28 | 25.92 | $26.00 | 13400 |
| 2023-07-27 | 25.91 | $26.06 | 20118 |
| 2023-07-26 | 25.89 | $26.14 | 11400 |
| 2023-07-25 | 25.84 | $25.96 | 10821 |
| 2023-07-24 | 25.82 | $25.89 | 8442 |
| 2023-07-21 | 25.82 | $25.86 | 5638 |
| 2023-07-20 | 25.83 | $25.77 | 13834 |
| 2023-07-19 | 25.85 | $25.76 | 27805 |
| 2023-07-18 | 25.88 | $25.87 | 21008 |
| 2023-07-17 | 25.90 | $25.90 | 10100 |
| 2023-07-14 | 25.91 | $25.85 | 13215 |
| 2023-07-13 | 25.93 | $25.98 | 10300 |
| 2023-07-12 | 25.94 | $25.99 | 10100 |
| 2023-07-11 | 25.94 | $25.95 | 10600 |
| 2023-07-10 | 25.94 | $25.96 | 15400 |
| 2023-07-07 | 25.95 | $25.93 | 8945 |
| 2023-07-06 | 25.97 | $25.75 | 33727 |
| 2023-07-05 | 26.03 | $26.00 | 12024 |
| 2023-07-03 | 26.04 | $26.08 | 14300 |
| 2023-06-30 | 26.04 | $26.05 | 182100 |
| 2023-06-29 | 26.05 | $25.95 | 24700 |
| 2023-06-28 | 26.08 | $25.91 | 32500 |
| 2023-06-27 | 26.13 | $25.92 | 8837 |
| 2023-06-26 | 26.18 | $25.87 | 11700 |
| 2023-06-23 | 26.24 | $25.79 | 7600 |
| 2023-06-22 | 26.34 | $25.82 | 14937 |
| 2023-06-21 | 26.45 | $25.98 | 17200 |
| 2023-06-20 | 26.53 | $25.97 | 18718 |
| 2023-06-16 | 26.64 | $26.10 | 37730 |
| 2023-06-15 | 26.73 | $26.61 | 22938 |
| 2023-06-14 | 26.73 | $26.61 | 20200 |
| 2023-06-13 | 26.72 | $26.95 | 36300 |
| 2023-06-12 | 26.65 | $26.88 | 15500 |
| 2023-06-09 | 26.57 | $26.86 | 5300 |
| 2023-06-08 | 26.48 | $26.82 | 5924 |
| 2023-06-07 | 26.39 | $26.70 | 5442 |
| 2023-06-06 | 26.31 | $26.75 | 23400 |
| 2023-06-05 | 26.20 | $26.78 | 8900 |
| 2023-06-02 | 26.07 | $26.74 | 18241 |
| 2023-06-01 | 25.93 | $26.45 | 20541 |
| 2023-05-31 | 25.82 | $26.49 | 211609 |
| 2023-05-30 | 25.69 | $25.75 | 14400 |
| 2023-05-26 | 25.70 | $25.78 | 12400 |
| 2023-05-25 | 25.70 | $25.72 | 14000 |
| 2023-05-24 | 25.71 | $25.80 | 11636 |
| 2023-05-23 | 25.71 | $25.87 | 10839 |
| 2023-05-22 | 25.70 | $25.86 | 9900 |
| 2023-05-19 | 25.68 | $25.84 | 14537 |
| 2023-05-18 | 25.68 | $25.84 | 27000 |
| 2023-05-17 | 25.67 | $25.80 | 13936 |
| 2023-05-16 | 25.67 | $25.56 | 18028 |
| 2023-05-15 | 25.72 | $25.65 | 22137 |
| 2023-05-12 | 25.76 | $25.66 | 9748 |
| 2023-05-11 | 25.81 | $25.62 | 23138 |
| 2023-05-10 | 25.87 | $25.68 | 10300 |
| 2023-05-09 | 25.93 | $25.63 | 10500 |
| 2023-05-08 | 26.02 | $25.68 | 23400 |
| 2023-05-05 | 26.11 | $25.77 | 12100 |
| 2023-05-04 | 26.20 | $25.60 | 33120 |
| 2023-05-03 | 26.33 | $25.80 | 18300 |
| 2023-05-02 | 26.45 | $25.86 | 28200 |
| 2023-05-01 | 26.57 | $26.02 | 27314 |
| 2023-04-28 | 26.68 | $26.16 | 146038 |
| 2023-04-27 | 26.77 | $26.51 | 13336 |
| 2023-04-26 | 26.81 | $26.68 | 10832 |
| 2023-04-25 | 26.81 | $26.53 | 10200 |
| 2023-04-24 | 26.84 | $26.72 | 7140 |
| 2023-04-21 | 26.84 | $26.70 | 12847 |
| 2023-04-20 | 26.85 | $26.71 | 10700 |
| 2023-04-19 | 26.84 | $26.84 | 4911 |
| 2023-04-18 | 26.81 | $26.80 | 9608 |
| 2023-04-17 | 26.78 | $26.74 | 20500 |
| 2023-04-14 | 26.76 | $26.75 | 22400 |
| 2023-04-13 | 26.73 | $27.00 | 16403 |
| 2023-04-12 | 26.64 | $27.00 | 17625 |
| 2023-04-11 | 26.53 | $26.77 | 18324 |
| 2023-04-10 | 26.46 | $26.70 | 13005 |
| 2023-04-06 | 26.38 | $26.71 | 17600 |
| 2023-04-05 | 26.29 | $26.68 | 10128 |
| 2023-04-04 | 26.19 | $26.85 | 19217 |
| 2023-04-03 | 26.04 | $26.72 | 40300 |
| 2023-03-31 | 25.89 | $26.69 | 179200 |
| 2023-03-30 | 25.73 | $25.90 | 19714 |
| 2023-03-29 | 25.70 | $25.75 | 19230 |
| 2023-03-28 | 25.71 | $26.00 | 17500 |
| 2023-03-27 | 25.66 | $25.81 | 19200 |
| 2023-03-24 | 25.65 | $25.68 | 13900 |
| 2023-03-23 | 25.66 | $25.48 | 23200 |
| 2023-03-22 | 25.71 | $25.59 | 20700 |
| 2023-03-21 | 25.76 | $25.52 | 5908 |
| 2023-03-20 | 25.82 | $25.43 | 7842 |
| 2023-03-17 | 25.92 | $25.58 | 20100 |
| 2023-03-16 | 25.99 | $25.70 | 28200 |
| 2023-03-15 | 26.06 | $26.18 | 13600 |
| 2023-03-14 | 26.04 | $26.02 | 12800 |
| 2023-03-13 | 26.05 | $25.75 | 17600 |
| 2023-03-10 | 26.11 | $25.92 | 11532 |
| 2023-03-09 | 26.15 | $25.92 | 29400 |
| 2023-03-08 | 26.20 | $26.12 | 10206 |
| 2023-03-07 | 26.21 | $26.07 | 11000 |
| 2023-03-06 | 26.23 | $26.30 | 12149 |
| 2023-03-03 | 26.21 | $26.10 | 14501 |
| 2023-03-02 | 26.22 | $26.10 | 23633 |
| 2023-03-01 | 26.24 | $25.99 | 27802 |
| 2023-02-28 | 26.28 | $25.86 | 161900 |
| 2023-02-27 | 26.36 | $26.21 | 23105 |
| 2023-02-24 | 26.38 | $26.07 | 21800 |
| 2023-02-23 | 26.42 | $26.45 | 22233 |
| 2023-02-22 | 26.40 | $26.36 | 6334 |
| 2023-02-21 | 26.38 | $26.30 | 14343 |
| 2023-02-17 | 26.38 | $26.49 | 27148 |
| 2023-02-16 | 26.33 | $26.45 | 10929 |
| 2023-02-15 | 26.28 | $26.40 | 3300 |
| 2023-02-14 | 26.24 | $26.44 | 5900 |
| 2023-02-13 | 26.18 | $26.30 | 7200 |
| 2023-02-10 | 26.13 | $26.21 | 4425 |
| 2023-02-09 | 26.10 | $26.14 | 4800 |
| 2023-02-08 | 26.08 | $26.18 | 8549 |
| 2023-02-07 | 26.05 | $26.01 | 13300 |
| 2023-02-06 | 26.04 | $26.14 | 18900 |
| 2023-02-03 | 26.01 | $26.38 | 13000 |
| 2023-02-02 | 25.92 | $26.44 | 34504 |
| 2023-02-01 | 25.80 | $26.13 | 10600 |
| 2023-01-31 | 25.72 | $25.92 | 44700 |
| 2023-01-30 | 25.68 | $25.84 | 9926 |
| 2023-01-27 | 25.65 | $25.66 | 11400 |
| 2023-01-26 | 25.66 | $25.75 | 7300 |
| 2023-01-25 | 25.64 | $25.71 | 17439 |
| 2023-01-24 | 25.64 | $25.68 | 23400 |
| 2023-01-23 | 25.63 | $25.69 | 19939 |
| 2023-01-20 | 25.63 | $25.63 | 33400 |
| 2023-01-19 | 25.64 | $25.57 | 10629 |
| 2023-01-18 | 25.66 | $25.61 | 15300 |
| 2023-01-17 | 25.68 | $25.59 | 30901 |
| 2023-01-13 | 25.71 | $25.69 | 19820 |
| 2023-01-12 | 25.72 | $25.66 | 26019 |
| 2023-01-11 | 25.73 | $25.75 | 14500 |
| 2023-01-10 | 25.73 | $25.87 | 15825 |
| 2023-01-09 | 25.71 | $25.76 | 25100 |
| 2023-01-06 | 25.71 | $25.95 | 17500 |
| 2023-01-05 | 25.66 | $25.82 | 27000 |
| 2023-01-04 | 25.64 | $25.95 | 28900 |
| 2023-01-03 | 25.59 | $25.71 | 26800 |
| 2022-12-30 | 25.57 | $25.58 | 44416 |
| 2022-12-29 | 25.59 | $25.53 | 7400 |
| 2022-12-28 | 25.62 | $25.33 | 19400 |
| 2022-12-27 | 25.70 | $25.26 | 49810 |
| 2022-12-23 | 25.80 | $25.72 | 18319 |
| 2022-12-22 | 25.83 | $25.57 | 24100 |
| 2022-12-21 | 25.89 | $25.87 | 9019 |
| 2022-12-20 | 25.89 | $25.65 | 15300 |
| 2022-12-19 | 25.95 | $25.75 | 18500 |
| 2022-12-16 | 25.99 | $25.56 | 23710 |
| 2022-12-15 | 26.08 | $25.63 | 23838 |
| 2022-12-14 | 26.17 | $26.21 | 25600 |
| 2022-12-13 | 26.15 | $26.35 | 13300 |
| 2022-12-12 | 26.10 | $26.19 | 24000 |
| 2022-12-09 | 26.07 | $25.90 | 15203 |
| 2022-12-08 | 26.10 | $26.09 | 7900 |
| 2022-12-07 | 26.10 | $26.00 | 16100 |
| 2022-12-06 | 26.11 | $26.22 | 14526 |
| 2022-12-05 | 26.08 | $25.99 | 9832 |
| 2022-12-02 | 26.08 | $26.10 | 7200 |
| 2022-12-01 | 26.07 | $26.10 | 26300 |
| 2022-11-30 | 26.05 | $26.06 | 40400 |
| 2022-11-29 | 26.04 | $25.95 | 20600 |
| 2022-11-28 | 26.05 | $26.23 | 15500 |
| 2022-11-25 | 26.01 | $26.22 | 900 |
| 2022-11-23 | 25.95 | $26.30 | 12100 |
| 2022-11-22 | 25.88 | $26.14 | 12600 |
| 2022-11-21 | 25.82 | $26.00 | 26600 |
| 2022-11-18 | 25.78 | $25.90 | 9414 |
| 2022-11-17 | 25.76 | $25.87 | 10907 |
| 2022-11-16 | 25.74 | $25.91 | 16800 |
| 2022-11-15 | 25.71 | $26.01 | 9200 |
| 2022-11-14 | 25.65 | $25.83 | 21513 |
| 2022-11-11 | 25.62 | $26.13 | 25200 |
| 2022-11-10 | 25.53 | $25.95 | 47600 |
| 2022-11-09 | 25.45 | $25.73 | 15600 |
| 2022-11-08 | 25.42 | $25.65 | 9106 |
| 2022-11-07 | 25.40 | $25.54 | 16700 |
| 2022-11-04 | 25.40 | $25.77 | 16300 |
| 2022-11-03 | 25.35 | $25.68 | 15100 |
| 2022-11-02 | 25.31 | $25.42 | 14600 |
| 2022-11-01 | 25.32 | $25.35 | 9434 |
| 2022-10-31 | 25.36 | $25.66 | 21029 |
| 2022-10-28 | 25.33 | $25.66 | 8522 |
| 2022-10-27 | 25.31 | $25.61 | 8336 |
| 2022-10-26 | 25.29 | $25.53 | 19000 |
| 2022-10-25 | 25.29 | $25.39 | 14427 |
| 2022-10-24 | 25.32 | $25.26 | 20239 |
| 2022-10-21 | 25.39 | $25.35 | 41942 |
| 2022-10-20 | 25.45 | $25.52 | 17810 |
| 2022-10-19 | 25.49 | $25.72 | 2900 |
| 2022-10-18 | 25.49 | $25.71 | 11500 |
| 2022-10-17 | 25.50 | $25.45 | 13300 |
| 2022-10-14 | 25.57 | $25.41 | 17410 |
| 2022-10-13 | 25.66 | $25.55 | 14646 |
| 2022-10-12 | 25.74 | $25.58 | 4844 |
| 2022-10-11 | 25.83 | $25.83 | 13449 |
| 2022-10-10 | 25.89 | $26.04 | 19500 |
| 2022-10-07 | 25.91 | $26.07 | 5800 |
| 2022-10-06 | 25.93 | $26.19 | 9400 |
| 2022-10-05 | 25.93 | $26.30 | 9000 |
| 2022-10-04 | 25.91 | $26.15 | 24300 |
| 2022-10-03 | 25.92 | $26.06 | 16700 |
| 2022-09-30 | 25.96 | $25.93 | 246600 |
| 2022-09-29 | 26.03 | $25.51 | 42319 |
| 2022-09-28 | 26.20 | $25.98 | 36245 |
| 2022-09-27 | 26.31 | $25.73 | 22200 |
| 2022-09-26 | 26.49 | $25.74 | 18800 |
| 2022-09-23 | 26.71 | $25.60 | 16313 |
| 2022-09-22 | 26.98 | $26.00 | 33934 |
| 2022-09-21 | 27.22 | $26.63 | 17100 |
| 2022-09-20 | 27.37 | $26.67 | 17745 |
| 2022-09-19 | 27.53 | $26.80 | 27700 |
| 2022-09-16 | 27.69 | $27.10 | 29300 |
| 2022-09-15 | 27.81 | $27.66 | 17906 |
| 2022-09-14 | 27.83 | $28.00 | 19700 |
| 2022-09-13 | 27.79 | $28.15 | 7434 |
| 2022-09-12 | 27.70 | $28.13 | 18610 |
| 2022-09-09 | 27.61 | $27.84 | 8835 |
| 2022-09-08 | 27.56 | $27.56 | 10200 |
| 2022-09-07 | 27.57 | $27.62 | 4900 |
| 2022-09-06 | 27.56 | $27.49 | 17108 |
| 2022-09-02 | 27.58 | $27.71 | 4017 |
| 2022-09-01 | 27.55 | $27.72 | 7800 |
| 2022-08-31 | 27.52 | $27.78 | 27000 |
| 2022-08-30 | 27.47 | $27.58 | 9644 |
| 2022-08-29 | 27.46 | $27.74 | 10400 |
| 2022-08-26 | 27.41 | $27.65 | 4509 |
| 2022-08-25 | 27.38 | $27.53 | 41623 |
| 2022-08-24 | 27.36 | $27.00 | 12600 |
| 2022-08-23 | 27.45 | $26.97 | 18900 |
| 2022-08-22 | 27.57 | $27.20 | 17840 |
| 2022-08-19 | 27.66 | $27.31 | 20004 |
| 2022-08-18 | 27.73 | $27.44 | 7700 |
| 2022-08-17 | 27.80 | $27.39 | 18900 |
| 2022-08-16 | 27.88 | $27.70 | 31035 |
| 2022-08-15 | 27.91 | $27.74 | 13900 |
| 2022-08-12 | 27.94 | $27.56 | 5019 |
| 2022-08-11 | 28.01 | $27.62 | 5600 |
| 2022-08-10 | 28.07 | $27.61 | 14600 |
| 2022-08-09 | 28.15 | $27.65 | 26900 |
| 2022-08-08 | 28.23 | $28.10 | 7006 |
| 2022-08-05 | 28.23 | $28.18 | 12200 |
| 2022-08-04 | 28.21 | $28.31 | 16100 |
| 2022-08-03 | 28.16 | $28.30 | 7307 |
| 2022-08-02 | 28.09 | $28.21 | 21319 |
| 2022-08-01 | 28.04 | $28.11 | 9100 |
| 2022-07-29 | 28.00 | $28.18 | 65300 |
| 2022-07-28 | 27.93 | $27.99 | 10916 |
| 2022-07-27 | 27.89 | $27.90 | 8645 |
| 2022-07-26 | 27.87 | $27.90 | 8702 |
| 2022-07-25 | 27.84 | $27.95 | 12600 |
| 2022-07-22 | 27.79 | $27.99 | 12428 |
| 2022-07-21 | 27.72 | $28.00 | 9144 |
| 2022-07-20 | 27.64 | $27.99 | 36505 |
| 2022-07-19 | 27.55 | $27.75 | 19000 |
| 2022-07-18 | 27.50 | $27.60 | 22500 |
| 2022-07-15 | 27.47 | $27.40 | 14200 |
| 2022-07-14 | 27.47 | $27.47 | 1000 |
| 2022-07-13 | 27.46 | $27.45 | 4101 |
| 2022-07-12 | 27.45 | $27.65 | 5112 |
| 2022-07-11 | 27.39 | $27.56 | 12400 |
| 2022-07-08 | 27.35 | $27.60 | 7349 |
| 2022-07-07 | 27.29 | $27.63 | 12800 |
| 2022-07-06 | 27.21 | $27.39 | 8800 |
| 2022-07-05 | 27.18 | $27.41 | 7315 |
| 2022-07-01 | 27.13 | $27.36 | 10600 |
| 2022-06-30 | 27.08 | $27.34 | 25500 |
| 2022-06-29 | 27.04 | $27.00 | 11637 |
| 2022-06-28 | 27.05 | $27.40 | 17742 |
| 2022-06-27 | 26.99 | $27.30 | 23600 |
| 2022-06-24 | 26.93 | $27.22 | 27500 |
| 2022-06-23 | 26.89 | $26.86 | 25225 |
| 2022-06-22 | 26.92 | $26.86 | 8124 |
| 2022-06-21 | 26.95 | $26.88 | 47621 |
| 2022-06-17 | 26.98 | $26.19 | 29439 |
| 2022-06-16 | 27.16 | $26.43 | 11500 |
| 2022-06-15 | 27.33 | $27.26 | 12400 |
| 2022-06-14 | 27.34 | $26.99 | 16445 |
| 2022-06-13 | 27.41 | $26.67 | 24700 |
| 2022-06-10 | 27.57 | $26.73 | 28648 |
| 2022-06-09 | 27.73 | $27.54 | 32300 |
| 2022-06-08 | 27.75 | $27.56 | 9840 |
| 2022-06-07 | 27.76 | $27.64 | 11800 |
| 2022-06-06 | 27.76 | $27.50 | 15300 |
| 2022-06-03 | 27.79 | $27.74 | 6540 |
| 2022-06-02 | 27.77 | $27.93 | 23317 |
| 2022-06-01 | 27.71 | $27.99 | 9507 |
| 2022-05-31 | 27.62 | $28.00 | 65904 |
| 2022-05-27 | 27.52 | $27.99 | 24819 |
| 2022-05-26 | 27.40 | $27.96 | 28900 |
| 2022-05-25 | 27.26 | $27.50 | 22447 |
| 2022-05-24 | 27.20 | $27.31 | 9000 |
| 2022-05-23 | 27.17 | $27.35 | 9700 |
| 2022-05-20 | 27.13 | $27.31 | 20500 |
| 2022-05-19 | 27.08 | $27.24 | 11703 |
| 2022-05-18 | 27.05 | $27.10 | 24800 |
| 2022-05-17 | 27.04 | $26.87 | 10148 |
| 2022-05-16 | 27.07 | $26.86 | 43817 |
| 2022-05-13 | 27.11 | $26.98 | 31100 |
| 2022-05-12 | 27.14 | $27.02 | 20220 |
| 2022-05-11 | 27.16 | $26.98 | 27700 |
| 2022-05-10 | 27.19 | $27.01 | 18400 |
| 2022-05-09 | 27.22 | $27.00 | 10400 |
| 2022-05-06 | 27.25 | $27.21 | 5900 |
| 2022-05-05 | 27.25 | $27.44 | 22900 |
| 2022-05-04 | 27.19 | $27.30 | 15227 |
| 2022-05-03 | 27.16 | $27.31 | 33228 |
| 2022-05-02 | 27.12 | $27.04 | 14707 |
| 2022-04-29 | 27.12 | $27.45 | 69112 |
| 2022-04-28 | 27.05 | $27.30 | 29000 |
| 2022-04-27 | 26.99 | $26.96 | 15425 |
| 2022-04-26 | 26.99 | $26.86 | 42117 |
| 2022-04-25 | 27.02 | $26.99 | 25749 |
| 2022-04-22 | 27.02 | $27.18 | 10100 |
| 2022-04-21 | 26.98 | $27.13 | 12500 |
| 2022-04-20 | 26.94 | $27.08 | 15700 |
| 2022-04-19 | 26.91 | $27.01 | 15647 |
| 2022-04-18 | 26.89 | $27.05 | 10100 |
| 2022-04-14 | 26.86 | $27.20 | 14000 |
| 2022-04-13 | 26.79 | $27.13 | 14349 |
| 2022-04-12 | 26.72 | $27.03 | 16236 |
| 2022-04-11 | 26.67 | $26.80 | 31405 |
| 2022-04-08 | 26.66 | $26.94 | 63940 |
| 2022-04-07 | 26.61 | $26.75 | 48600 |
| 2022-04-06 | 26.60 | $26.72 | 18100 |
| 2022-04-05 | 26.60 | $26.75 | 16400 |
| 2022-04-04 | 26.59 | $26.73 | 18700 |
| 2022-04-01 | 26.58 | $26.71 | 20000 |
| 2022-03-31 | 26.58 | $26.65 | 84430 |
| 2022-03-30 | 26.59 | $26.67 | 19100 |
| 2022-03-29 | 26.60 | $26.67 | 55500 |
| 2022-03-28 | 26.61 | $26.53 | 136638 |
| 2022-03-25 | 26.66 | $26.45 | 50023 |
| 2022-03-24 | 26.73 | $26.35 | 55800 |
| 2022-03-23 | 26.83 | $26.61 | 88400 |
| 2022-03-22 | 26.90 | $26.64 | 38700 |
| 2022-03-21 | 26.97 | $26.68 | 33323 |
| 2022-03-18 | 27.05 | $26.77 | 104800 |
| 2022-03-17 | 27.12 | $26.84 | 30300 |
| 2022-03-16 | 27.19 | $26.74 | 72443 |
| 2022-03-15 | 27.29 | $27.31 | 16100 |
| 2022-03-14 | 27.29 | $27.20 | 20031 |
| 2022-03-11 | 27.31 | $27.35 | 27100 |
| 2022-03-10 | 27.31 | $27.38 | 14813 |
| 2022-03-09 | 27.29 | $27.41 | 9000 |
| 2022-03-08 | 27.27 | $27.50 | 29432 |
| 2022-03-07 | 27.22 | $27.28 | 21621 |
| 2022-03-04 | 27.22 | $27.40 | 21900 |
| 2022-03-03 | 27.18 | $27.47 | 8925 |
| 2022-03-02 | 27.13 | $27.38 | 32327 |
| 2022-03-01 | 27.09 | $27.45 | 23900 |
| 2022-02-28 | 27.03 | $27.30 | 27117 |
| 2022-02-25 | 26.99 | $27.33 | 29000 |
| 2022-02-24 | 26.94 | $27.03 | 46903 |
| 2022-02-23 | 26.95 | $27.08 | 20233 |
| 2022-02-22 | 26.95 | $27.16 | 36539 |
| 2022-02-18 | 26.93 | $27.17 | 9444 |
| 2022-02-17 | 26.91 | $27.13 | 20214 |
| 2022-02-16 | 26.90 | $27.08 | 32109 |
| 2022-02-15 | 26.90 | $27.02 | 56500 |
| 2022-02-14 | 26.91 | $26.86 | 20621 |
| 2022-02-11 | 26.95 | $26.81 | 36200 |
| 2022-02-10 | 27.02 | $26.94 | 27327 |
| 2022-02-09 | 27.07 | $27.01 | 20000 |
| 2022-02-08 | 27.12 | $26.91 | 57100 |
| 2022-02-07 | 27.20 | $27.23 | 18904 |
| 2022-02-04 | 27.23 | $27.10 | 24127 |
| 2022-02-03 | 27.29 | $27.39 | 23613 |
| 2022-02-02 | 27.30 | $27.24 | 38311 |
| 2022-02-01 | 27.34 | $27.26 | 86404 |
| 2022-01-31 | 27.39 | $27.50 | 58200 |
| 2022-01-28 | 27.40 | $27.05 | 35100 |
| 2022-01-27 | 27.50 | $27.10 | 103744 |
| 2022-01-26 | 27.62 | $27.15 | 40600 |
| 2022-01-25 | 27.74 | $27.45 | 44201 |
| 2022-01-24 | 27.82 | $27.59 | 38704 |
| 2022-01-21 | 27.88 | $27.66 | 47904 |
| 2022-01-20 | 27.94 | $27.73 | 33000 |
| 2022-01-19 | 27.99 | $27.90 | 35600 |
| 2022-01-18 | 28.02 | $27.85 | 39323 |
| 2022-01-14 | 28.06 | $27.95 | 35600 |
| 2022-01-13 | 28.09 | $28.14 | 58733 |
| 2022-01-12 | 28.09 | $28.04 | 34736 |
| 2022-01-11 | 28.10 | $28.18 | 13900 |
| 2022-01-10 | 28.09 | $28.26 | 14300 |
| 2022-01-07 | 28.05 | $28.28 | 24900 |
| 2022-01-06 | 28.01 | $28.34 | 30005 |
| 2022-01-05 | 27.95 | $27.87 | 20900 |
| 2022-01-04 | 27.98 | $28.21 | 18900 |
| 2022-01-03 | 27.95 | $28.26 | 27500 |
| 2021-12-31 | 27.89 | $28.45 | 50732 |
| 2021-12-30 | 27.80 | $27.66 | 15410 |
| 2021-12-29 | 27.85 | $27.64 | 27800 |
| 2021-12-28 | 27.91 | $27.76 | 31300 |
| 2021-12-27 | 27.97 | $27.82 | 16739 |
| 2021-12-23 | 28.01 | $27.90 | 7234 |
| 2021-12-22 | 28.05 | $27.90 | 25110 |
| 2021-12-21 | 28.10 | $27.98 | 13438 |
| 2021-12-20 | 28.14 | $27.96 | 17800 |
| 2021-12-17 | 28.19 | $27.75 | 19202 |
| 2021-12-16 | 28.30 | $27.90 | 35121 |
| 2021-12-15 | 28.38 | $28.10 | 15836 |
| 2021-12-14 | 28.44 | $28.06 | 75276 |
| 2021-12-13 | 28.52 | $28.50 | 60000 |
| 2021-12-10 | 28.52 | $28.55 | 29202 |
| 2021-12-09 | 28.51 | $28.55 | 11100 |
| 2021-12-08 | 28.49 | $28.57 | 14438 |
| 2021-12-07 | 28.47 | $28.59 | 10222 |
| 2021-12-06 | 28.44 | $28.60 | 11200 |
| 2021-12-03 | 28.40 | $28.57 | 7900 |
| 2021-12-02 | 28.37 | $28.60 | 15335 |
| 2021-12-01 | 28.32 | $28.39 | 18714 |
| 2021-11-30 | 28.31 | $28.16 | 42617 |
| 2021-11-29 | 28.34 | $28.55 | 7100 |
| 2021-11-26 | 28.30 | $28.47 | 8831 |
| 2021-11-24 | 28.26 | $28.46 | 12830 |
| 2021-11-23 | 28.23 | $28.12 | 10846 |
| 2021-11-22 | 28.26 | $28.22 | 9400 |
| 2021-11-19 | 28.28 | $28.30 | 10700 |
| 2021-11-18 | 28.28 | $28.02 | 18936 |
| 2021-11-17 | 28.34 | $28.04 | 15600 |
| 2021-11-16 | 28.40 | $28.06 | 6714 |
| 2021-11-15 | 28.48 | $28.11 | 19509 |
| 2021-11-12 | 28.55 | $28.12 | 23200 |
| 2021-11-11 | 28.63 | $28.41 | 12517 |
| 2021-11-10 | 28.67 | $28.62 | 16900 |
| 2021-11-09 | 28.66 | $28.75 | 6300 |
| 2021-11-08 | 28.63 | $28.75 | 11800 |
| 2021-11-05 | 28.59 | $28.81 | 26449 |
| 2021-11-04 | 28.53 | $28.96 | 19000 |
| 2021-11-03 | 28.43 | $28.72 | 10100 |
| 2021-11-02 | 28.36 | $28.77 | 15314 |
| 2021-11-01 | 28.27 | $28.85 | 23014 |
| 2021-10-29 | 28.15 | $28.52 | 43800 |
| 2021-10-28 | 28.08 | $28.15 | 5413 |
| 2021-10-27 | 28.08 | $28.06 | 14926 |
| 2021-10-26 | 28.09 | $28.17 | 12829 |
| 2021-10-25 | 28.09 | $28.13 | 12000 |
| 2021-10-22 | 28.10 | $28.14 | 7600 |
| 2021-10-21 | 28.10 | $28.27 | 14715 |
| 2021-10-20 | 28.08 | $28.22 | 8600 |
| 2021-10-19 | 28.07 | $28.21 | 6700 |
| 2021-10-18 | 28.06 | $28.15 | 15000 |
| 2021-10-15 | 28.06 | $28.26 | 13224 |
| 2021-10-14 | 28.04 | $28.39 | 14347 |
| 2021-10-13 | 27.99 | $28.16 | 27400 |
| 2021-10-12 | 27.98 | $28.02 | 12143 |
| 2021-10-11 | 28.01 | $27.92 | 11100 |
| 2021-10-08 | 28.05 | $27.89 | 18440 |
| 2021-10-07 | 28.11 | $27.79 | 29900 |
| 2021-10-06 | 28.21 | $27.77 | 103712 |
| 2021-10-05 | 28.33 | $28.16 | 34500 |
| 2021-10-04 | 28.38 | $28.32 | 15100 |
| 2021-10-01 | 28.41 | $28.34 | 37200 |
| 2021-09-30 | 28.44 | $28.57 | 24741 |
| 2021-09-29 | 28.42 | $28.35 | 8900 |
| 2021-09-28 | 28.45 | $28.18 | 55121 |
| 2021-09-27 | 28.53 | $28.23 | 19000 |
| 2021-09-24 | 28.60 | $28.24 | 10514 |
| 2021-09-23 | 28.69 | $28.33 | 23300 |
| 2021-09-22 | 28.77 | $28.53 | 55100 |
| 2021-09-21 | 28.82 | $28.54 | 58600 |
| 2021-09-20 | 28.88 | $28.53 | 13000 |
| 2021-09-17 | 28.95 | $28.56 | 224400 |
| 2021-09-16 | 29.02 | $28.71 | 106145 |
| 2021-09-15 | 29.07 | $29.21 | 34800 |
| 2021-09-14 | 29.03 | $29.21 | 33200 |
| 2021-09-13 | 28.97 | $29.20 | 99100 |
| 2021-09-10 | 28.91 | $29.00 | 15700 |
| 2021-09-09 | 28.88 | $29.00 | 13601 |
| 2021-09-08 | 28.85 | $28.90 | 6523 |
| 2021-09-07 | 28.83 | $28.79 | 4317 |
| 2021-09-03 | 28.84 | $28.88 | 5941 |
| 2021-09-02 | 28.82 | $28.84 | 16500 |
| 2021-09-01 | 28.81 | $28.85 | 9739 |
| 2021-08-31 | 28.79 | $28.69 | 31000 |
| 2021-08-30 | 28.80 | $28.85 | 10200 |
| 2021-08-27 | 28.79 | $28.80 | 28000 |
| 2021-08-26 | 28.78 | $28.72 | 10600 |
| 2021-08-25 | 28.78 | $28.79 | 21500 |
| 2021-08-24 | 28.77 | $28.78 | 34400 |
| 2021-08-23 | 28.76 | $28.78 | 12004 |
| 2021-08-20 | 28.75 | $28.84 | 17500 |
| 2021-08-19 | 28.73 | $28.75 | 7123 |
| 2021-08-18 | 28.71 | $28.63 | 15448 |
| 2021-08-17 | 28.73 | $28.65 | 11741 |
| 2021-08-16 | 28.74 | $28.86 | 6648 |
| 2021-08-13 | 28.70 | $28.80 | 8814 |
| 2021-08-12 | 28.67 | $28.71 | 8900 |
| 2021-08-11 | 28.66 | $28.53 | 6637 |
| 2021-08-10 | 28.68 | $28.50 | 10200 |
| 2021-08-09 | 28.72 | $28.66 | 8432 |
| 2021-08-06 | 28.72 | $28.90 | 15915 |
| 2021-08-05 | 28.67 | $28.86 | 17819 |
| 2021-08-04 | 28.63 | $28.68 | 32415 |
| 2021-08-03 | 28.61 | $28.83 | 12026 |
| 2021-08-02 | 28.56 | $28.82 | 18700 |
| 2021-07-30 | 28.50 | $28.71 | 13700 |
| 2021-07-29 | 28.46 | $28.53 | 7430 |
| 2021-07-28 | 28.45 | $28.49 | 23144 |
| 2021-07-27 | 28.44 | $28.54 | 17741 |
| 2021-07-26 | 28.43 | $28.55 | 8812 |
| 2021-07-23 | 28.41 | $28.50 | 22845 |
| 2021-07-22 | 28.40 | $28.33 | 7215 |
| 2021-07-21 | 28.42 | $28.41 | 10000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.81
2026-07-17
Close Price
$25.88
Vol: 15501
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.27
Average
26.72
Maximum
29.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.81 | $25.88 | 15501 |
| 2026-07-16 | 25.80 | $25.86 | 9400 |
| 2026-07-15 | 25.78 | $25.79 | 12923 |
| 2026-07-14 | 25.79 | $25.84 | 6900 |
| 2026-07-13 | 25.79 | $25.88 | 11102 |
| 2026-07-10 | 25.77 | $25.91 | 8100 |
| 2026-07-09 | 25.73 | $25.87 | 13121 |
| 2026-07-08 | 25.71 | $25.83 | 8600 |
| 2026-07-07 | 25.69 | $25.82 | 13461 |
| 2026-07-06 | 25.68 | $25.85 | 45000 |
| 2026-07-02 | 25.66 | $25.83 | 15442 |
| 2026-07-01 | 25.64 | $25.79 | 35600 |
| 2026-06-30 | 25.63 | $25.70 | 376442 |
| 2026-06-29 | 25.65 | $25.70 | 54200 |
| 2026-06-26 | 25.68 | $25.64 | 21900 |
| 2026-06-25 | 25.74 | $25.62 | 27636 |
| 2026-06-24 | 25.82 | $25.61 | 38800 |
| 2026-06-23 | 25.93 | $25.80 | 48949 |
| 2026-06-22 | 26.00 | $25.75 | 22535 |
| 2026-06-18 | 26.10 | $26.11 | 39209 |
| 2026-06-17 | 26.11 | $26.00 | 10621 |
| 2026-06-16 | 26.15 | $25.93 | 16421 |
| 2026-06-15 | 26.23 | $26.08 | 14900 |
| 2026-06-12 | 26.29 | $26.35 | 7937 |
| 2026-06-11 | 26.26 | $26.29 | 12400 |
| 2026-06-10 | 26.25 | $26.35 | 18400 |
| 2026-06-09 | 26.22 | $26.30 | 17248 |
| 2026-06-08 | 26.20 | $26.21 | 22534 |
| 2026-06-05 | 26.20 | $26.15 | 23046 |
| 2026-06-04 | 26.23 | $26.15 | 10500 |
| 2026-06-03 | 26.25 | $26.20 | 13700 |
| 2026-06-02 | 26.27 | $26.23 | 16700 |
| 2026-06-01 | 26.29 | $26.24 | 14500 |
| 2026-05-29 | 26.30 | $26.15 | 46919 |
| 2026-05-28 | 26.34 | $26.27 | 7715 |
| 2026-05-27 | 26.35 | $26.37 | 11200 |
| 2026-05-26 | 26.34 | $26.38 | 28903 |
| 2026-05-22 | 26.31 | $26.24 | 21846 |
| 2026-05-21 | 26.33 | $26.32 | 14324 |
| 2026-05-20 | 26.32 | $26.36 | 14000 |
| 2026-05-19 | 26.29 | $26.30 | 7948 |
| 2026-05-18 | 26.28 | $26.28 | 13100 |
| 2026-05-15 | 26.28 | $26.20 | 5100 |
| 2026-05-14 | 26.29 | $26.34 | 5000 |
| 2026-05-13 | 26.27 | $26.35 | 8500 |
| 2026-05-12 | 26.23 | $26.30 | 11210 |
| 2026-05-11 | 26.21 | $26.30 | 17326 |
| 2026-05-08 | 26.17 | $26.23 | 15300 |
| 2026-05-07 | 26.16 | $26.14 | 15800 |
| 2026-05-06 | 26.16 | $26.13 | 18829 |
| 2026-05-05 | 26.18 | $26.12 | 22300 |
| 2026-05-04 | 26.19 | $26.13 | 11616 |
| 2026-05-01 | 26.21 | $26.16 | 13700 |
| 2026-04-30 | 26.22 | $26.13 | 70200 |
| 2026-04-29 | 26.25 | $26.16 | 20903 |
| 2026-04-28 | 26.27 | $26.18 | 12920 |
| 2026-04-27 | 26.28 | $26.21 | 10402 |
| 2026-04-24 | 26.29 | $26.40 | 13047 |
| 2026-04-23 | 26.25 | $26.32 | 12400 |
| 2026-04-22 | 26.21 | $26.17 | 5225 |
| 2026-04-21 | 26.22 | $26.14 | 16232 |
| 2026-04-20 | 26.23 | $26.18 | 7934 |
| 2026-04-17 | 26.24 | $26.24 | 5949 |
| 2026-04-16 | 26.22 | $26.23 | 10600 |
| 2026-04-15 | 26.21 | $26.35 | 23800 |
| 2026-04-14 | 26.16 | $26.36 | 30200 |
| 2026-04-13 | 26.09 | $26.20 | 8428 |
| 2026-04-10 | 26.05 | $26.17 | 11986 |
| 2026-04-09 | 26.02 | $26.20 | 55428 |
| 2026-04-08 | 25.97 | $26.05 | 8547 |
| 2026-04-07 | 25.96 | $26.07 | 17803 |
| 2026-04-06 | 25.94 | $26.11 | 8700 |
| 2026-04-02 | 25.91 | $26.05 | 9932 |
| 2026-04-01 | 25.89 | $26.00 | 36306 |
| 2026-03-31 | 25.89 | $25.73 | 195639 |
| 2026-03-30 | 25.97 | $25.96 | 13613 |
| 2026-03-27 | 26.00 | $25.99 | 13900 |
| 2026-03-26 | 26.03 | $25.91 | 11909 |
| 2026-03-25 | 26.09 | $25.99 | 9800 |
| 2026-03-24 | 26.14 | $26.10 | 10722 |
| 2026-03-23 | 26.17 | $26.10 | 9360 |
| 2026-03-20 | 26.21 | $26.11 | 48122 |
| 2026-03-19 | 26.25 | $26.02 | 13906 |
| 2026-03-18 | 26.33 | $26.16 | 10303 |
| 2026-03-17 | 26.38 | $26.12 | 13800 |
| 2026-03-16 | 26.45 | $26.49 | 30826 |
| 2026-03-13 | 26.43 | $26.52 | 13600 |
| 2026-03-12 | 26.38 | $26.48 | 20500 |
| 2026-03-11 | 26.34 | $26.38 | 6200 |
| 2026-03-10 | 26.32 | $26.49 | 31243 |
| 2026-03-09 | 26.27 | $26.32 | 11300 |
| 2026-03-06 | 26.25 | $26.38 | 8221 |
| 2026-03-05 | 26.21 | $26.31 | 6400 |
| 2026-03-04 | 26.19 | $26.32 | 9112 |
| 2026-03-03 | 26.16 | $26.22 | 27130 |
| 2026-03-02 | 26.15 | $26.07 | 10600 |
| 2026-02-27 | 26.19 | $26.05 | 183534 |
| 2026-02-26 | 26.24 | $26.20 | 18900 |
| 2026-02-25 | 26.27 | $26.25 | 17027 |
| 2026-02-24 | 26.28 | $26.24 | 17900 |
| 2026-02-23 | 26.29 | $26.18 | 17610 |
| 2026-02-20 | 26.33 | $26.24 | 6400 |
| 2026-02-19 | 26.35 | $26.29 | 17304 |
| 2026-02-18 | 26.37 | $26.14 | 53542 |
| 2026-02-17 | 26.44 | $26.44 | 40005 |
| 2026-02-13 | 26.42 | $26.42 | 8500 |
| 2026-02-12 | 26.41 | $26.40 | 10900 |
| 2026-02-11 | 26.39 | $26.35 | 5302 |
| 2026-02-10 | 26.40 | $26.36 | 4408 |
| 2026-02-09 | 26.39 | $26.40 | 6701 |
| 2026-02-06 | 26.38 | $26.34 | 6900 |
| 2026-02-05 | 26.37 | $26.40 | 9724 |
| 2026-02-04 | 26.35 | $26.36 | 21947 |
| 2026-02-03 | 26.33 | $26.29 | 14025 |
| 2026-02-02 | 26.33 | $26.21 | 14100 |
| 2026-01-30 | 26.36 | $26.19 | 78846 |
| 2026-01-29 | 26.39 | $26.24 | 22000 |
| 2026-01-28 | 26.42 | $26.24 | 7725 |
| 2026-01-27 | 26.45 | $26.28 | 19200 |
| 2026-01-26 | 26.47 | $26.49 | 9501 |
| 2026-01-23 | 26.43 | $26.63 | 20444 |
| 2026-01-22 | 26.33 | $26.47 | 27900 |
| 2026-01-21 | 26.26 | $26.29 | 6611 |
| 2026-01-20 | 26.23 | $26.20 | 16523 |
| 2026-01-16 | 26.22 | $26.20 | 3720 |
| 2026-01-15 | 26.21 | $26.18 | 14700 |
| 2026-01-14 | 26.20 | $26.13 | 17500 |
| 2026-01-13 | 26.20 | $26.27 | 7841 |
| 2026-01-12 | 26.16 | $26.35 | 10837 |
| 2026-01-09 | 26.09 | $26.23 | 14800 |
| 2026-01-08 | 26.03 | $26.21 | 14900 |
| 2026-01-07 | 25.98 | $26.20 | 26700 |
| 2026-01-06 | 25.91 | $26.09 | 28500 |
| 2026-01-05 | 25.87 | $26.05 | 16346 |
| 2026-01-02 | 25.83 | $26.04 | 30248 |
| 2025-12-31 | 25.78 | $25.98 | 116800 |
| 2025-12-30 | 25.75 | $25.83 | 26300 |
| 2025-12-29 | 25.77 | $25.80 | 27547 |
| 2025-12-26 | 25.79 | $25.81 | 24700 |
| 2025-12-24 | 25.83 | $25.79 | 14630 |
| 2025-12-23 | 25.88 | $25.78 | 34600 |
| 2025-12-22 | 25.95 | $25.87 | 13900 |
| 2025-12-19 | 26.01 | $25.86 | 33214 |
| 2025-12-18 | 26.08 | $25.89 | 28124 |
| 2025-12-17 | 26.17 | $25.89 | 24300 |
| 2025-12-16 | 26.27 | $25.86 | 69116 |
| 2025-12-15 | 26.41 | $26.49 | 13800 |
| 2025-12-12 | 26.38 | $26.47 | 9500 |
| 2025-12-11 | 26.35 | $26.49 | 34800 |
| 2025-12-10 | 26.30 | $26.38 | 14700 |
| 2025-12-09 | 26.28 | $26.34 | 10600 |
| 2025-12-08 | 26.27 | $26.31 | 8444 |
| 2025-12-05 | 26.27 | $26.32 | 14100 |
| 2025-12-04 | 26.27 | $26.31 | 22700 |
| 2025-12-03 | 26.27 | $26.28 | 13900 |
| 2025-12-02 | 26.28 | $26.31 | 19300 |
| 2025-12-01 | 26.29 | $26.39 | 12829 |
| 2025-11-28 | 26.27 | $26.29 | 48600 |
| 2025-11-26 | 26.28 | $26.37 | 4231 |
| 2025-11-25 | 26.28 | $26.29 | 7200 |
| 2025-11-24 | 26.29 | $26.29 | 12832 |
| 2025-11-21 | 26.32 | $26.44 | 26000 |
| 2025-11-20 | 26.30 | $26.31 | 14548 |
| 2025-11-19 | 26.32 | $26.29 | 11220 |
| 2025-11-18 | 26.36 | $26.27 | 72000 |
| 2025-11-17 | 26.41 | $26.25 | 26048 |
| 2025-11-14 | 26.48 | $26.41 | 7231 |
| 2025-11-13 | 26.51 | $26.37 | 12500 |
| 2025-11-12 | 26.57 | $26.61 | 4400 |
| 2025-11-11 | 26.56 | $26.70 | 11600 |
| 2025-11-10 | 26.53 | $26.60 | 6701 |
| 2025-11-07 | 26.51 | $26.61 | 3600 |
| 2025-11-06 | 26.50 | $26.53 | 3518 |
| 2025-11-05 | 26.51 | $26.54 | 6343 |
| 2025-11-04 | 26.51 | $26.38 | 6700 |
| 2025-11-03 | 26.58 | $26.37 | 12900 |
| 2025-10-31 | 26.65 | $26.40 | 50922 |
| 2025-10-30 | 26.74 | $26.52 | 15915 |
| 2025-10-29 | 26.81 | $26.71 | 10149 |
| 2025-10-28 | 26.83 | $26.91 | 9940 |
| 2025-10-27 | 26.79 | $26.97 | 10400 |
| 2025-10-24 | 26.73 | $26.97 | 16315 |
| 2025-10-23 | 26.65 | $26.90 | 14249 |
| 2025-10-22 | 26.58 | $26.80 | 29031 |
| 2025-10-21 | 26.52 | $26.70 | 14620 |
| 2025-10-20 | 26.49 | $26.58 | 7100 |
| 2025-10-17 | 26.48 | $26.44 | 13404 |
| 2025-10-16 | 26.53 | $26.48 | 9100 |
| 2025-10-15 | 26.57 | $26.44 | 35800 |
| 2025-10-14 | 26.63 | $26.60 | 13500 |
| 2025-10-13 | 26.66 | $26.60 | 8816 |
| 2025-10-10 | 26.70 | $26.48 | 17600 |
| 2025-10-09 | 26.78 | $26.76 | 13611 |
| 2025-10-08 | 26.79 | $26.80 | 11448 |
| 2025-10-07 | 26.79 | $26.88 | 12400 |
| 2025-10-06 | 26.77 | $26.95 | 9207 |
| 2025-10-03 | 26.73 | $26.84 | 3326 |
| 2025-10-02 | 26.71 | $26.84 | 19832 |
| 2025-10-01 | 26.68 | $26.79 | 16408 |
| 2025-09-30 | 26.67 | $26.60 | 72700 |
| 2025-09-29 | 26.71 | $26.62 | 12042 |
| 2025-09-26 | 26.76 | $26.66 | 17529 |
| 2025-09-25 | 26.81 | $26.78 | 4700 |
| 2025-09-24 | 26.83 | $26.74 | 6100 |
| 2025-09-23 | 26.87 | $26.77 | 7000 |
| 2025-09-22 | 26.90 | $26.93 | 6800 |
| 2025-09-19 | 26.90 | $26.91 | 12200 |
| 2025-09-18 | 26.90 | $26.68 | 5800 |
| 2025-09-17 | 26.97 | $26.80 | 11400 |
| 2025-09-16 | 27.02 | $26.81 | 6500 |
| 2025-09-15 | 27.08 | $27.15 | 15437 |
| 2025-09-12 | 27.04 | $27.13 | 16700 |
| 2025-09-11 | 26.99 | $27.10 | 11600 |
| 2025-09-10 | 26.95 | $26.99 | 10531 |
| 2025-09-09 | 26.93 | $26.99 | 12100 |
| 2025-09-08 | 26.90 | $27.03 | 10137 |
| 2025-09-05 | 26.86 | $26.97 | 8401 |
| 2025-09-04 | 26.82 | $26.82 | 9608 |
| 2025-09-03 | 26.82 | $26.75 | 10843 |
| 2025-09-02 | 26.85 | $26.62 | 20900 |
| 2025-08-29 | 26.92 | $26.52 | 105200 |
| 2025-08-28 | 27.04 | $26.90 | 7800 |
| 2025-08-27 | 27.06 | $26.99 | 4645 |
| 2025-08-26 | 27.06 | $26.99 | 6300 |
| 2025-08-25 | 27.05 | $26.92 | 10744 |
| 2025-08-22 | 27.06 | $26.95 | 6447 |
| 2025-08-21 | 27.06 | $26.99 | 7149 |
| 2025-08-20 | 27.05 | $27.01 | 5327 |
| 2025-08-19 | 27.02 | $27.08 | 35615 |
| 2025-08-18 | 26.96 | $26.90 | 5908 |
| 2025-08-15 | 26.95 | $26.93 | 10500 |
| 2025-08-14 | 26.92 | $26.94 | 15300 |
| 2025-08-13 | 26.88 | $26.92 | 24630 |
| 2025-08-12 | 26.83 | $26.88 | 13500 |
| 2025-08-11 | 26.78 | $26.74 | 21600 |
| 2025-08-08 | 26.76 | $26.75 | 1400 |
| 2025-08-07 | 26.74 | $26.73 | 21000 |
| 2025-08-06 | 26.71 | $26.70 | 11400 |
| 2025-08-05 | 26.68 | $26.62 | 16300 |
| 2025-08-04 | 26.68 | $26.79 | 17300 |
| 2025-08-01 | 26.61 | $26.70 | 16427 |
| 2025-07-31 | 26.56 | $26.71 | 86310 |
| 2025-07-30 | 26.49 | $26.57 | 10600 |
| 2025-07-29 | 26.45 | $26.68 | 56800 |
| 2025-07-28 | 26.37 | $26.45 | 8015 |
| 2025-07-25 | 26.34 | $26.39 | 18753 |
| 2025-07-24 | 26.33 | $26.35 | 16400 |
| 2025-07-23 | 26.32 | $26.35 | 4327 |
| 2025-07-22 | 26.32 | $26.40 | 65500 |
| 2025-07-21 | 26.29 | $26.29 | 17200 |
| 2025-07-18 | 26.30 | $26.29 | 13806 |
| 2025-07-17 | 26.31 | $26.32 | 21900 |
| 2025-07-16 | 26.31 | $26.37 | 11435 |
| 2025-07-15 | 26.30 | $26.48 | 20839 |
| 2025-07-14 | 26.25 | $26.37 | 23913 |
| 2025-07-11 | 26.23 | $26.47 | 9700 |
| 2025-07-10 | 26.17 | $26.41 | 9000 |
| 2025-07-09 | 26.12 | $26.35 | 12011 |
| 2025-07-08 | 26.08 | $26.31 | 13600 |
| 2025-07-07 | 26.05 | $26.20 | 14000 |
| 2025-07-03 | 26.05 | $26.25 | 6346 |
| 2025-07-02 | 26.04 | $26.21 | 13600 |
| 2025-07-01 | 26.03 | $26.14 | 18105 |
| 2025-06-30 | 26.06 | $25.91 | 381200 |
| 2025-06-27 | 26.16 | $25.97 | 44300 |
| 2025-06-26 | 26.27 | $26.10 | 31002 |
| 2025-06-25 | 26.37 | $26.26 | 49700 |
| 2025-06-24 | 26.44 | $26.27 | 37100 |
| 2025-06-23 | 26.53 | $26.30 | 37100 |
| 2025-06-20 | 26.62 | $26.36 | 44136 |
| 2025-06-18 | 26.71 | $26.35 | 20516 |
| 2025-06-17 | 26.83 | $26.43 | 29300 |
| 2025-06-16 | 26.95 | $26.42 | 30000 |
| 2025-06-13 | 27.10 | $26.50 | 14200 |
| 2025-06-12 | 27.25 | $27.04 | 39705 |
| 2025-06-11 | 27.25 | $27.11 | 21837 |
| 2025-06-10 | 27.23 | $27.24 | 27700 |
| 2025-06-09 | 27.16 | $27.12 | 23433 |
| 2025-06-06 | 27.11 | $27.10 | 40837 |
| 2025-06-05 | 27.05 | $27.16 | 11039 |
| 2025-06-04 | 26.95 | $27.06 | 32209 |
| 2025-06-03 | 26.86 | $26.96 | 12800 |
| 2025-06-02 | 26.78 | $26.97 | 23143 |
| 2025-05-30 | 26.67 | $27.09 | 336600 |
| 2025-05-29 | 26.49 | $26.83 | 47229 |
| 2025-05-28 | 26.36 | $26.57 | 16200 |
| 2025-05-27 | 26.29 | $26.22 | 29847 |
| 2025-05-23 | 26.30 | $26.27 | 21200 |
| 2025-05-22 | 26.30 | $26.15 | 17714 |
| 2025-05-21 | 26.34 | $26.30 | 14500 |
| 2025-05-20 | 26.34 | $26.30 | 25400 |
| 2025-05-19 | 26.34 | $26.29 | 11200 |
| 2025-05-16 | 26.34 | $26.27 | 12026 |
| 2025-05-15 | 26.35 | $26.43 | 9542 |
| 2025-05-14 | 26.31 | $26.31 | 5821 |
| 2025-05-13 | 26.29 | $26.28 | 6700 |
| 2025-05-12 | 26.29 | $26.26 | 7138 |
| 2025-05-09 | 26.28 | $26.20 | 8900 |
| 2025-05-08 | 26.29 | $26.21 | 9600 |
| 2025-05-07 | 26.30 | $26.28 | 9900 |
| 2025-05-06 | 26.29 | $26.26 | 12100 |
| 2025-05-05 | 26.29 | $26.21 | 5600 |
| 2025-05-02 | 26.29 | $26.30 | 18400 |
| 2025-05-01 | 26.27 | $26.33 | 9200 |
| 2025-04-30 | 26.23 | $26.30 | 26200 |
| 2025-04-29 | 26.20 | $26.28 | 10200 |
| 2025-04-28 | 26.16 | $26.28 | 5526 |
| 2025-04-25 | 26.11 | $26.26 | 23913 |
| 2025-04-24 | 26.06 | $26.20 | 22909 |
| 2025-04-23 | 26.02 | $26.10 | 20409 |
| 2025-04-22 | 26.00 | $26.18 | 25900 |
| 2025-04-21 | 25.96 | $26.09 | 11307 |
| 2025-04-17 | 25.94 | $26.01 | 13700 |
| 2025-04-16 | 25.93 | $26.00 | 8121 |
| 2025-04-15 | 25.93 | $26.08 | 18600 |
| 2025-04-14 | 25.91 | $26.32 | 22000 |
| 2025-04-11 | 25.81 | $25.91 | 22000 |
| 2025-04-10 | 25.83 | $25.93 | 19904 |
| 2025-04-09 | 25.84 | $25.97 | 28400 |
| 2025-04-08 | 25.84 | $25.80 | 44400 |
| 2025-04-07 | 25.91 | $25.70 | 34400 |
| 2025-04-04 | 26.02 | $26.00 | 24500 |
| 2025-04-03 | 26.07 | $26.06 | 19000 |
| 2025-04-02 | 26.11 | $26.11 | 62700 |
| 2025-04-01 | 26.14 | $26.21 | 31905 |
| 2025-03-31 | 26.16 | $26.00 | 162800 |
| 2025-03-28 | 26.25 | $26.22 | 43500 |
| 2025-03-27 | 26.29 | $26.33 | 17803 |
| 2025-03-26 | 26.30 | $26.30 | 36200 |
| 2025-03-25 | 26.33 | $26.22 | 50400 |
| 2025-03-24 | 26.39 | $26.29 | 23300 |
| 2025-03-21 | 26.45 | $26.38 | 18900 |
| 2025-03-20 | 26.49 | $26.40 | 11900 |
| 2025-03-19 | 26.53 | $26.31 | 8001 |
| 2025-03-18 | 26.62 | $26.41 | 7138 |
| 2025-03-17 | 26.69 | $26.37 | 8700 |
| 2025-03-14 | 26.78 | $26.84 | 10300 |
| 2025-03-13 | 26.75 | $26.70 | 17226 |
| 2025-03-12 | 26.76 | $26.73 | 8620 |
| 2025-03-11 | 26.76 | $26.79 | 12134 |
| 2025-03-10 | 26.74 | $26.78 | 15307 |
| 2025-03-07 | 26.71 | $26.77 | 21200 |
| 2025-03-06 | 26.69 | $26.62 | 32836 |
| 2025-03-05 | 26.70 | $26.62 | 11500 |
| 2025-03-04 | 26.71 | $26.60 | 13424 |
| 2025-03-03 | 26.74 | $26.61 | 25521 |
| 2025-02-28 | 26.77 | $26.55 | 30512 |
| 2025-02-27 | 26.81 | $26.82 | 7720 |
| 2025-02-26 | 26.79 | $26.92 | 15434 |
| 2025-02-25 | 26.72 | $26.93 | 17419 |
| 2025-02-24 | 26.64 | $26.76 | 8720 |
| 2025-02-21 | 26.59 | $26.72 | 28500 |
| 2025-02-20 | 26.54 | $26.70 | 24200 |
| 2025-02-19 | 26.49 | $26.61 | 10300 |
| 2025-02-18 | 26.46 | $26.64 | 20206 |
| 2025-02-14 | 26.41 | $26.62 | 15203 |
| 2025-02-13 | 26.35 | $26.50 | 20643 |
| 2025-02-12 | 26.33 | $26.36 | 20717 |
| 2025-02-11 | 26.34 | $26.38 | 29515 |
| 2025-02-10 | 26.36 | $26.34 | 17503 |
| 2025-02-07 | 26.39 | $26.33 | 25435 |
| 2025-02-06 | 26.43 | $26.40 | 21000 |
| 2025-02-05 | 26.47 | $26.49 | 21827 |
| 2025-02-04 | 26.48 | $26.46 | 34100 |
| 2025-02-03 | 26.51 | $26.33 | 49900 |
| 2025-01-31 | 26.58 | $26.26 | 352600 |
| 2025-01-30 | 26.70 | $26.66 | 19000 |
| 2025-01-29 | 26.71 | $26.56 | 17438 |
| 2025-01-28 | 26.76 | $26.51 | 30946 |
| 2025-01-27 | 26.83 | $26.72 | 28100 |
| 2025-01-24 | 26.85 | $26.76 | 29300 |
| 2025-01-23 | 26.87 | $26.79 | 12205 |
| 2025-01-22 | 26.87 | $26.80 | 21000 |
| 2025-01-21 | 26.87 | $26.94 | 14600 |
| 2025-01-17 | 26.83 | $26.73 | 23735 |
| 2025-01-16 | 26.84 | $26.84 | 10700 |
| 2025-01-15 | 26.82 | $26.84 | 25400 |
| 2025-01-14 | 26.80 | $26.74 | 7714 |
| 2025-01-13 | 26.80 | $26.68 | 18549 |
| 2025-01-10 | 26.81 | $26.67 | 39700 |
| 2025-01-08 | 26.83 | $26.79 | 18200 |
| 2025-01-07 | 26.82 | $26.76 | 47200 |
| 2025-01-06 | 26.81 | $26.97 | 31915 |
| 2025-01-03 | 26.73 | $27.08 | 21600 |
| 2025-01-02 | 26.60 | $27.13 | 41300 |
| 2024-12-31 | 26.43 | $27.06 | 296500 |
| 2024-12-30 | 26.24 | $26.91 | 113100 |
| 2024-12-27 | 26.06 | $26.13 | 55100 |
| 2024-12-26 | 26.09 | $26.02 | 14000 |
| 2024-12-24 | 26.17 | $26.05 | 12144 |
| 2024-12-23 | 26.25 | $26.06 | 21835 |
| 2024-12-20 | 26.36 | $26.23 | 37235 |
| 2024-12-19 | 26.43 | $26.18 | 44937 |
| 2024-12-18 | 26.55 | $26.20 | 13800 |
| 2024-12-17 | 26.68 | $26.53 | 28800 |
| 2024-12-16 | 26.74 | $26.80 | 29025 |
| 2024-12-13 | 26.72 | $26.75 | 11000 |
| 2024-12-12 | 26.72 | $26.88 | 27000 |
| 2024-12-11 | 26.67 | $26.85 | 18900 |
| 2024-12-10 | 26.63 | $26.75 | 30600 |
| 2024-12-09 | 26.62 | $26.66 | 9243 |
| 2024-12-06 | 26.62 | $26.66 | 11437 |
| 2024-12-05 | 26.64 | $26.70 | 17900 |
| 2024-12-04 | 26.64 | $26.60 | 29700 |
| 2024-12-03 | 26.68 | $26.65 | 19500 |
| 2024-12-02 | 26.71 | $26.60 | 16300 |
| 2024-11-29 | 26.77 | $26.62 | 169716 |
| 2024-11-27 | 26.83 | $26.85 | 22300 |
| 2024-11-26 | 26.84 | $26.60 | 24300 |
| 2024-11-25 | 26.92 | $27.06 | 11547 |
| 2024-11-22 | 26.88 | $26.94 | 6142 |
| 2024-11-21 | 26.87 | $26.98 | 7705 |
| 2024-11-20 | 26.85 | $26.82 | 26700 |
| 2024-11-19 | 26.87 | $26.92 | 16743 |
| 2024-11-18 | 26.87 | $26.88 | 20323 |
| 2024-11-15 | 26.88 | $26.73 | 12240 |
| 2024-11-14 | 26.94 | $26.81 | 20845 |
| 2024-11-13 | 26.98 | $26.84 | 10700 |
| 2024-11-12 | 27.03 | $26.75 | 9040 |
| 2024-11-11 | 27.12 | $27.00 | 8042 |
| 2024-11-08 | 27.14 | $27.40 | 12100 |
| 2024-11-07 | 27.04 | $27.19 | 1518 |
| 2024-11-06 | 26.99 | $27.11 | 8245 |
| 2024-11-05 | 26.95 | $27.23 | 11600 |
| 2024-11-04 | 26.87 | $27.09 | 6710 |
| 2024-11-01 | 26.81 | $26.82 | 6600 |
| 2024-10-31 | 26.83 | $26.63 | 34021 |
| 2024-10-30 | 26.91 | $27.00 | 6724 |
| 2024-10-29 | 26.89 | $26.88 | 7829 |
| 2024-10-28 | 26.90 | $26.83 | 6245 |
| 2024-10-25 | 26.94 | $26.88 | 4600 |
| 2024-10-24 | 26.97 | $26.97 | 7641 |
| 2024-10-23 | 26.97 | $26.78 | 12500 |
| 2024-10-22 | 27.04 | $26.96 | 3141 |
| 2024-10-21 | 27.06 | $26.87 | 12100 |
| 2024-10-18 | 27.12 | $27.00 | 6002 |
| 2024-10-17 | 27.15 | $26.96 | 15419 |
| 2024-10-16 | 27.19 | $27.35 | 8400 |
| 2024-10-15 | 27.12 | $27.33 | 14300 |
| 2024-10-14 | 27.04 | $27.21 | 11049 |
| 2024-10-11 | 26.98 | $27.16 | 7400 |
| 2024-10-10 | 26.93 | $26.97 | 11100 |
| 2024-10-09 | 26.91 | $26.84 | 8600 |
| 2024-10-08 | 26.94 | $26.87 | 8400 |
| 2024-10-07 | 26.97 | $26.72 | 9800 |
| 2024-10-04 | 27.04 | $26.88 | 13933 |
| 2024-10-03 | 27.08 | $26.95 | 5500 |
| 2024-10-02 | 27.11 | $26.93 | 12830 |
| 2024-10-01 | 27.15 | $26.95 | 17900 |
| 2024-09-30 | 27.19 | $26.77 | 119018 |
| 2024-09-27 | 27.29 | $27.15 | 21800 |
| 2024-09-26 | 27.29 | $27.20 | 14246 |
| 2024-09-25 | 27.27 | $27.23 | 16700 |
| 2024-09-24 | 27.23 | $27.37 | 5700 |
| 2024-09-23 | 27.14 | $27.20 | 10036 |
| 2024-09-20 | 27.07 | $27.23 | 26627 |
| 2024-09-19 | 26.98 | $27.08 | 19525 |
| 2024-09-18 | 26.92 | $26.81 | 12421 |
| 2024-09-17 | 26.93 | $26.79 | 15000 |
| 2024-09-16 | 26.94 | $26.74 | 12500 |
| 2024-09-13 | 26.97 | $27.10 | 13900 |
| 2024-09-12 | 26.89 | $27.01 | 22623 |
| 2024-09-11 | 26.82 | $26.94 | 12836 |
| 2024-09-10 | 26.75 | $26.73 | 8138 |
| 2024-09-09 | 26.73 | $26.74 | 16700 |
| 2024-09-06 | 26.70 | $26.75 | 8441 |
| 2024-09-05 | 26.67 | $26.75 | 8234 |
| 2024-09-04 | 26.62 | $26.67 | 11621 |
| 2024-09-03 | 26.59 | $26.58 | 7700 |
| 2024-08-30 | 26.59 | $26.55 | 18103 |
| 2024-08-29 | 26.58 | $26.63 | 11000 |
| 2024-08-28 | 26.56 | $26.64 | 8900 |
| 2024-08-27 | 26.52 | $26.70 | 10518 |
| 2024-08-26 | 26.46 | $26.64 | 10600 |
| 2024-08-23 | 26.41 | $26.66 | 7046 |
| 2024-08-22 | 26.33 | $26.58 | 6348 |
| 2024-08-21 | 26.27 | $26.57 | 14513 |
| 2024-08-20 | 26.20 | $26.42 | 10800 |
| 2024-08-19 | 26.16 | $26.40 | 11600 |
| 2024-08-16 | 26.13 | $26.30 | 4113 |
| 2024-08-15 | 26.13 | $26.30 | 9402 |
| 2024-08-14 | 26.12 | $26.36 | 12500 |
| 2024-08-13 | 26.11 | $26.33 | 11700 |
| 2024-08-12 | 26.10 | $26.19 | 15300 |
| 2024-08-09 | 26.14 | $26.24 | 12200 |
| 2024-08-08 | 26.18 | $26.32 | 14412 |
| 2024-08-07 | 26.21 | $26.17 | 25085 |
| 2024-08-06 | 26.29 | $26.20 | 23800 |
| 2024-08-05 | 26.39 | $26.08 | 54911 |
| 2024-08-02 | 26.55 | $26.39 | 41700 |
| 2024-08-01 | 26.66 | $26.44 | 42400 |
| 2024-07-31 | 26.77 | $26.30 | 176100 |
| 2024-07-30 | 26.96 | $26.81 | 8500 |
| 2024-07-29 | 27.03 | $26.80 | 34409 |
| 2024-07-26 | 27.11 | $26.95 | 10519 |
| 2024-07-25 | 27.17 | $27.00 | 9101 |
| 2024-07-24 | 27.22 | $27.07 | 5803 |
| 2024-07-23 | 27.26 | $27.22 | 6043 |
| 2024-07-22 | 27.26 | $27.20 | 9530 |
| 2024-07-19 | 27.27 | $27.16 | 6346 |
| 2024-07-18 | 27.29 | $27.23 | 6140 |
| 2024-07-17 | 27.29 | $27.42 | 24244 |
| 2024-07-16 | 27.23 | $27.27 | 7800 |
| 2024-07-15 | 27.21 | $27.22 | 12200 |
| 2024-07-12 | 27.19 | $27.32 | 5600 |
| 2024-07-11 | 27.13 | $27.27 | 4400 |
| 2024-07-10 | 27.08 | $27.06 | 5400 |
| 2024-07-09 | 27.09 | $27.01 | 16300 |
| 2024-07-08 | 27.11 | $27.10 | 3246 |
| 2024-07-05 | 27.10 | $27.20 | 11420 |
| 2024-07-03 | 27.06 | $27.32 | 11200 |
| 2024-07-02 | 26.98 | $27.20 | 9800 |
| 2024-07-01 | 26.91 | $27.06 | 12300 |
| 2024-06-28 | 26.88 | $27.17 | 33135 |
| 2024-06-27 | 26.80 | $26.90 | 14332 |
| 2024-06-26 | 26.79 | $26.72 | 7132 |
| 2024-06-25 | 26.84 | $26.75 | 4800 |
| 2024-06-24 | 26.90 | $26.69 | 19245 |
| 2024-06-21 | 26.98 | $26.52 | 38432 |
| 2024-06-20 | 27.14 | $26.87 | 10044 |
| 2024-06-18 | 27.22 | $26.89 | 37400 |
| 2024-06-17 | 27.31 | $26.87 | 46300 |
| 2024-06-14 | 27.42 | $26.96 | 17316 |
| 2024-06-13 | 27.52 | $27.12 | 8728 |
| 2024-06-12 | 27.60 | $27.61 | 29214 |
| 2024-06-11 | 27.53 | $27.58 | 17339 |
| 2024-06-10 | 27.45 | $27.52 | 36700 |
| 2024-06-07 | 27.37 | $27.54 | 55300 |
| 2024-06-06 | 27.26 | $27.48 | 27127 |
| 2024-06-05 | 27.15 | $27.46 | 29400 |
| 2024-06-04 | 27.01 | $27.27 | 16800 |
| 2024-06-03 | 26.90 | $27.25 | 33500 |
| 2024-05-31 | 26.77 | $27.26 | 152800 |
| 2024-05-30 | 26.61 | $26.43 | 9300 |
| 2024-05-29 | 26.68 | $26.41 | 19834 |
| 2024-05-28 | 26.78 | $26.66 | 12500 |
| 2024-05-24 | 26.81 | $26.81 | 3223 |
| 2024-05-23 | 26.80 | $26.56 | 14000 |
| 2024-05-22 | 26.87 | $26.83 | 13500 |
| 2024-05-21 | 26.86 | $26.76 | 5816 |
| 2024-05-20 | 26.88 | $26.76 | 1616 |
| 2024-05-17 | 26.90 | $26.95 | 3400 |
| 2024-05-16 | 26.86 | $26.98 | 11800 |
| 2024-05-15 | 26.81 | $26.97 | 13200 |
| 2024-05-14 | 26.74 | $26.90 | 7939 |
| 2024-05-13 | 26.68 | $26.92 | 11300 |
| 2024-05-10 | 26.61 | $26.61 | 4700 |
| 2024-05-09 | 26.61 | $26.62 | 14120 |
| 2024-05-08 | 26.61 | $26.62 | 11924 |
| 2024-05-07 | 26.62 | $26.70 | 16800 |
| 2024-05-06 | 26.60 | $26.75 | 23300 |
| 2024-05-03 | 26.56 | $26.70 | 6100 |
| 2024-05-02 | 26.54 | $26.63 | 10500 |
| 2024-05-01 | 26.53 | $26.79 | 8214 |
| 2024-04-30 | 26.47 | $26.67 | 21400 |
| 2024-04-29 | 26.43 | $26.53 | 5900 |
| 2024-04-26 | 26.44 | $26.55 | 12620 |
| 2024-04-25 | 26.44 | $26.45 | 23523 |
| 2024-04-24 | 26.48 | $26.61 | 3648 |
| 2024-04-23 | 26.48 | $26.65 | 4100 |
| 2024-04-22 | 26.46 | $26.52 | 9600 |
| 2024-04-19 | 26.49 | $26.58 | 6133 |
| 2024-04-18 | 26.51 | $26.47 | 20600 |
| 2024-04-17 | 26.58 | $26.62 | 2929 |
| 2024-04-16 | 26.61 | $26.52 | 5308 |
| 2024-04-15 | 26.68 | $26.48 | 17012 |
| 2024-04-12 | 26.79 | $26.70 | 12000 |
| 2024-04-11 | 26.85 | $26.67 | 16500 |
| 2024-04-10 | 26.93 | $26.85 | 37002 |
| 2024-04-09 | 26.98 | $26.99 | 24900 |
| 2024-04-08 | 26.99 | $26.99 | 8902 |
| 2024-04-05 | 27.01 | $27.09 | 11600 |
| 2024-04-04 | 27.00 | $26.99 | 9500 |
| 2024-04-03 | 27.02 | $26.98 | 8200 |
| 2024-04-02 | 27.05 | $26.95 | 18100 |
| 2024-04-01 | 27.09 | $27.04 | 27715 |
| 2024-03-28 | 27.12 | $26.81 | 76100 |
| 2024-03-27 | 27.22 | $27.02 | 17429 |
| 2024-03-26 | 27.28 | $27.03 | 25800 |
| 2024-03-25 | 27.35 | $27.20 | 12000 |
| 2024-03-22 | 27.37 | $27.37 | 10600 |
| 2024-03-21 | 27.34 | $27.35 | 16708 |
| 2024-03-20 | 27.32 | $27.35 | 23800 |
| 2024-03-19 | 27.28 | $27.30 | 29100 |
| 2024-03-18 | 27.25 | $27.02 | 9100 |
| 2024-03-15 | 27.30 | $26.98 | 25315 |
| 2024-03-14 | 27.37 | $26.95 | 20630 |
| 2024-03-13 | 27.46 | $27.34 | 13608 |
| 2024-03-12 | 27.44 | $27.39 | 10441 |
| 2024-03-11 | 27.40 | $27.44 | 26300 |
| 2024-03-08 | 27.32 | $27.47 | 23200 |
| 2024-03-07 | 27.22 | $27.41 | 15500 |
| 2024-03-06 | 27.12 | $27.22 | 13600 |
| 2024-03-05 | 27.04 | $27.19 | 31219 |
| 2024-03-04 | 26.96 | $26.93 | 11200 |
| 2024-03-01 | 26.94 | $26.93 | 9400 |
| 2024-02-29 | 26.91 | $26.82 | 37700 |
| 2024-02-28 | 26.90 | $26.98 | 17200 |
| 2024-02-27 | 26.85 | $26.79 | 15448 |
| 2024-02-26 | 26.84 | $26.85 | 11240 |
| 2024-02-23 | 26.80 | $26.97 | 17300 |
| 2024-02-22 | 26.72 | $26.81 | 5500 |
| 2024-02-21 | 26.67 | $26.64 | 5000 |
| 2024-02-20 | 26.66 | $26.73 | 13300 |
| 2024-02-16 | 26.61 | $26.71 | 5700 |
| 2024-02-15 | 26.57 | $26.73 | 8323 |
| 2024-02-14 | 26.50 | $26.64 | 7300 |
| 2024-02-13 | 26.45 | $26.42 | 9200 |
| 2024-02-12 | 26.45 | $26.68 | 22300 |
| 2024-02-09 | 26.38 | $26.57 | 12200 |
| 2024-02-08 | 26.32 | $26.47 | 16300 |
| 2024-02-07 | 26.28 | $26.25 | 3702 |
| 2024-02-06 | 26.31 | $26.17 | 9100 |
| 2024-02-05 | 26.36 | $26.12 | 15000 |
| 2024-02-02 | 26.45 | $26.24 | 26925 |
| 2024-02-01 | 26.51 | $26.25 | 20800 |
| 2024-01-31 | 26.59 | $26.12 | 138644 |
| 2024-01-30 | 26.72 | $26.78 | 14200 |
| 2024-01-29 | 26.66 | $26.70 | 18400 |
| 2024-01-26 | 26.62 | $26.61 | 8300 |
| 2024-01-25 | 26.60 | $26.68 | 9600 |
| 2024-01-24 | 26.55 | $26.50 | 23100 |
| 2024-01-23 | 26.54 | $26.54 | 9800 |
| 2024-01-22 | 26.51 | $26.57 | 19600 |
| 2024-01-19 | 26.47 | $26.50 | 7201 |
| 2024-01-18 | 26.44 | $26.44 | 8844 |
| 2024-01-17 | 26.42 | $26.48 | 13500 |
| 2024-01-16 | 26.39 | $26.50 | 13530 |
| 2024-01-12 | 26.34 | $26.50 | 13000 |
| 2024-01-11 | 26.27 | $26.43 | 16522 |
| 2024-01-10 | 26.21 | $26.38 | 7612 |
| 2024-01-09 | 26.16 | $26.28 | 11300 |
| 2024-01-08 | 26.13 | $26.19 | 11130 |
| 2024-01-05 | 26.12 | $26.11 | 19800 |
| 2024-01-04 | 26.13 | $26.21 | 22535 |
| 2024-01-03 | 26.11 | $26.28 | 11000 |
| 2024-01-02 | 26.07 | $26.28 | 17800 |
| 2023-12-29 | 26.03 | $26.52 | 148600 |
| 2023-12-28 | 25.89 | $26.22 | 36546 |
| 2023-12-27 | 25.83 | $25.90 | 19502 |
| 2023-12-26 | 25.86 | $25.77 | 42414 |
| 2023-12-22 | 25.93 | $25.85 | 45300 |
| 2023-12-21 | 26.00 | $25.78 | 22647 |
| 2023-12-20 | 26.11 | $25.83 | 34036 |
| 2023-12-19 | 26.23 | $25.88 | 18500 |
| 2023-12-18 | 26.36 | $25.96 | 22800 |
| 2023-12-15 | 26.50 | $26.10 | 30814 |
| 2023-12-14 | 26.62 | $26.37 | 21233 |
| 2023-12-13 | 26.68 | $26.47 | 34006 |
| 2023-12-12 | 26.71 | $26.68 | 16435 |
| 2023-12-11 | 26.69 | $26.66 | 17306 |
| 2023-12-08 | 26.66 | $26.68 | 12700 |
| 2023-12-07 | 26.62 | $26.64 | 18839 |
| 2023-12-06 | 26.58 | $26.50 | 32000 |
| 2023-12-05 | 26.57 | $26.53 | 9600 |
| 2023-12-04 | 26.55 | $26.42 | 8741 |
| 2023-12-01 | 26.55 | $26.59 | 8000 |
| 2023-11-30 | 26.50 | $26.23 | 174708 |
| 2023-11-29 | 26.56 | $26.38 | 17518 |
| 2023-11-28 | 26.57 | $26.42 | 27900 |
| 2023-11-27 | 26.57 | $26.51 | 20800 |
| 2023-11-24 | 26.53 | $26.40 | 2300 |
| 2023-11-22 | 26.52 | $26.29 | 35000 |
| 2023-11-21 | 26.54 | $26.65 | 9000 |
| 2023-11-20 | 26.45 | $26.57 | 14196 |
| 2023-11-17 | 26.36 | $26.37 | 7312 |
| 2023-11-16 | 26.30 | $26.42 | 12500 |
| 2023-11-15 | 26.22 | $26.32 | 7500 |
| 2023-11-14 | 26.15 | $26.46 | 18000 |
| 2023-11-13 | 26.02 | $26.20 | 11100 |
| 2023-11-10 | 25.94 | $26.15 | 6200 |
| 2023-11-09 | 25.86 | $25.94 | 12005 |
| 2023-11-08 | 25.83 | $25.94 | 7134 |
| 2023-11-07 | 25.79 | $25.86 | 15329 |
| 2023-11-06 | 25.76 | $25.95 | 10600 |
| 2023-11-03 | 25.71 | $26.07 | 23736 |
| 2023-11-02 | 25.61 | $26.00 | 13800 |
| 2023-11-01 | 25.51 | $25.76 | 32529 |
| 2023-10-31 | 25.46 | $25.58 | 51827 |
| 2023-10-30 | 25.47 | $25.58 | 18400 |
| 2023-10-27 | 25.48 | $25.58 | 9700 |
| 2023-10-26 | 25.50 | $25.60 | 19443 |
| 2023-10-25 | 25.52 | $25.60 | 12500 |
| 2023-10-24 | 25.55 | $25.78 | 8809 |
| 2023-10-23 | 25.53 | $25.60 | 6700 |
| 2023-10-20 | 25.57 | $25.74 | 5100 |
| 2023-10-19 | 25.57 | $25.64 | 20900 |
| 2023-10-18 | 25.62 | $25.61 | 8831 |
| 2023-10-17 | 25.69 | $25.63 | 20844 |
| 2023-10-16 | 25.78 | $25.72 | 9513 |
| 2023-10-13 | 25.85 | $25.77 | 8500 |
| 2023-10-12 | 25.94 | $25.84 | 28433 |
| 2023-10-11 | 26.02 | $25.96 | 28900 |
| 2023-10-10 | 26.09 | $26.05 | 10826 |
| 2023-10-09 | 26.14 | $26.05 | 18502 |
| 2023-10-06 | 26.21 | $26.14 | 9600 |
| 2023-10-05 | 26.27 | $26.19 | 14600 |
| 2023-10-04 | 26.33 | $26.21 | 7600 |
| 2023-10-03 | 26.40 | $26.30 | 16136 |
| 2023-10-02 | 26.45 | $26.52 | 24518 |
| 2023-09-29 | 26.44 | $26.75 | 64403 |
| 2023-09-28 | 26.37 | $26.67 | 22400 |
| 2023-09-27 | 26.30 | $26.21 | 8733 |
| 2023-09-26 | 26.36 | $26.17 | 3400 |
| 2023-09-25 | 26.46 | $26.14 | 17500 |
| 2023-09-22 | 26.58 | $26.20 | 7200 |
| 2023-09-21 | 26.72 | $26.17 | 37909 |
| 2023-09-20 | 26.89 | $26.64 | 7707 |
| 2023-09-19 | 26.95 | $26.65 | 7209 |
| 2023-09-18 | 27.01 | $26.50 | 15000 |
| 2023-09-15 | 27.14 | $26.89 | 16405 |
| 2023-09-14 | 27.16 | $27.08 | 14036 |
| 2023-09-13 | 27.12 | $27.05 | 23213 |
| 2023-09-12 | 27.08 | $27.10 | 20100 |
| 2023-09-11 | 27.02 | $27.00 | 9202 |
| 2023-09-08 | 26.96 | $26.86 | 9735 |
| 2023-09-07 | 26.93 | $26.90 | 13119 |
| 2023-09-06 | 26.88 | $26.98 | 8730 |
| 2023-09-05 | 26.78 | $26.98 | 9346 |
| 2023-09-01 | 26.66 | $27.04 | 15530 |
| 2023-08-31 | 26.50 | $27.10 | 108348 |
| 2023-08-30 | 26.27 | $26.47 | 6200 |
| 2023-08-29 | 26.20 | $26.26 | 7627 |
| 2023-08-28 | 26.17 | $26.15 | 8730 |
| 2023-08-25 | 26.18 | $26.08 | 8542 |
| 2023-08-24 | 26.20 | $26.12 | 16309 |
| 2023-08-23 | 26.22 | $26.10 | 37044 |
| 2023-08-22 | 26.25 | $26.24 | 14700 |
| 2023-08-21 | 26.24 | $26.27 | 13125 |
| 2023-08-18 | 26.22 | $26.25 | 5812 |
| 2023-08-17 | 26.19 | $26.16 | 4631 |
| 2023-08-16 | 26.19 | $26.18 | 12649 |
| 2023-08-15 | 26.18 | $26.19 | 5900 |
| 2023-08-14 | 26.17 | $26.06 | 4700 |
| 2023-08-11 | 26.19 | $26.15 | 5744 |
| 2023-08-10 | 26.19 | $26.06 | 9625 |
| 2023-08-09 | 26.21 | $26.10 | 14006 |
| 2023-08-08 | 26.23 | $26.19 | 2302 |
| 2023-08-07 | 26.22 | $26.20 | 7800 |
| 2023-08-04 | 26.21 | $26.21 | 14340 |
| 2023-08-03 | 26.18 | $26.14 | 8927 |
| 2023-08-02 | 26.18 | $26.32 | 15300 |
| 2023-08-01 | 26.11 | $26.25 | 8700 |
| 2023-07-31 | 26.05 | $26.33 | 29400 |
| 2023-07-28 | 25.95 | $26.00 | 13400 |
| 2023-07-27 | 25.93 | $26.06 | 20118 |
| 2023-07-26 | 25.89 | $26.14 | 11400 |
| 2023-07-25 | 25.82 | $25.96 | 10821 |
| 2023-07-24 | 25.79 | $25.89 | 8442 |
| 2023-07-21 | 25.78 | $25.86 | 5638 |
| 2023-07-20 | 25.78 | $25.77 | 13834 |
| 2023-07-19 | 25.80 | $25.76 | 27805 |
| 2023-07-18 | 25.84 | $25.87 | 21008 |
| 2023-07-17 | 25.85 | $25.90 | 10100 |
| 2023-07-14 | 25.86 | $25.85 | 13215 |
| 2023-07-13 | 25.88 | $25.98 | 10300 |
| 2023-07-12 | 25.87 | $25.99 | 10100 |
| 2023-07-11 | 25.86 | $25.95 | 10600 |
| 2023-07-10 | 25.86 | $25.96 | 15400 |
| 2023-07-07 | 25.86 | $25.93 | 8945 |
| 2023-07-06 | 25.87 | $25.75 | 33727 |
| 2023-07-05 | 25.94 | $26.00 | 12024 |
| 2023-07-03 | 25.94 | $26.08 | 14300 |
| 2023-06-30 | 25.93 | $26.05 | 182100 |
| 2023-06-29 | 25.93 | $25.95 | 24700 |
| 2023-06-28 | 25.95 | $25.91 | 32500 |
| 2023-06-27 | 26.00 | $25.92 | 8837 |
| 2023-06-26 | 26.06 | $25.87 | 11700 |
| 2023-06-23 | 26.15 | $25.79 | 7600 |
| 2023-06-22 | 26.28 | $25.82 | 14937 |
| 2023-06-21 | 26.44 | $25.98 | 17200 |
| 2023-06-20 | 26.57 | $25.97 | 18718 |
| 2023-06-16 | 26.74 | $26.10 | 37730 |
| 2023-06-15 | 26.90 | $26.61 | 22938 |
| 2023-06-14 | 26.93 | $26.61 | 20200 |
| 2023-06-13 | 26.96 | $26.95 | 36300 |
| 2023-06-12 | 26.88 | $26.88 | 15500 |
| 2023-06-09 | 26.81 | $26.86 | 5300 |
| 2023-06-08 | 26.72 | $26.82 | 5924 |
| 2023-06-07 | 26.61 | $26.70 | 5442 |
| 2023-06-06 | 26.52 | $26.75 | 23400 |
| 2023-06-05 | 26.39 | $26.78 | 8900 |
| 2023-06-02 | 26.22 | $26.74 | 18241 |
| 2023-06-01 | 26.02 | $26.45 | 20541 |
| 2023-05-31 | 25.87 | $26.49 | 211609 |
| 2023-05-30 | 25.67 | $25.75 | 14400 |
| 2023-05-26 | 25.67 | $25.78 | 12400 |
| 2023-05-25 | 25.66 | $25.72 | 14000 |
| 2023-05-24 | 25.66 | $25.80 | 11636 |
| 2023-05-23 | 25.65 | $25.87 | 10839 |
| 2023-05-22 | 25.61 | $25.86 | 9900 |
| 2023-05-19 | 25.58 | $25.84 | 14537 |
| 2023-05-18 | 25.54 | $25.84 | 27000 |
| 2023-05-17 | 25.50 | $25.80 | 13936 |
| 2023-05-16 | 25.47 | $25.56 | 18028 |
| 2023-05-15 | 25.51 | $25.65 | 22137 |
| 2023-05-12 | 25.53 | $25.66 | 9748 |
| 2023-05-11 | 25.57 | $25.62 | 23138 |
| 2023-05-10 | 25.63 | $25.68 | 10300 |
| 2023-05-09 | 25.68 | $25.63 | 10500 |
| 2023-05-08 | 25.78 | $25.68 | 23400 |
| 2023-05-05 | 25.88 | $25.77 | 12100 |
| 2023-05-04 | 25.97 | $25.60 | 33120 |
| 2023-05-03 | 26.15 | $25.80 | 18300 |
| 2023-05-02 | 26.30 | $25.86 | 28200 |
| 2023-05-01 | 26.47 | $26.02 | 27314 |
| 2023-04-28 | 26.62 | $26.16 | 146038 |
| 2023-04-27 | 26.77 | $26.51 | 13336 |
| 2023-04-26 | 26.83 | $26.68 | 10832 |
| 2023-04-25 | 26.85 | $26.53 | 10200 |
| 2023-04-24 | 26.92 | $26.72 | 7140 |
| 2023-04-21 | 26.94 | $26.70 | 12847 |
| 2023-04-20 | 26.96 | $26.71 | 10700 |
| 2023-04-19 | 26.99 | $26.84 | 4911 |
| 2023-04-18 | 26.97 | $26.80 | 9608 |
| 2023-04-17 | 26.96 | $26.74 | 20500 |
| 2023-04-14 | 26.96 | $26.75 | 22400 |
| 2023-04-13 | 26.95 | $27.00 | 16403 |
| 2023-04-12 | 26.85 | $27.00 | 17625 |
| 2023-04-11 | 26.73 | $26.77 | 18324 |
| 2023-04-10 | 26.65 | $26.70 | 13005 |
| 2023-04-06 | 26.57 | $26.71 | 17600 |
| 2023-04-05 | 26.47 | $26.68 | 10128 |
| 2023-04-04 | 26.35 | $26.85 | 19217 |
| 2023-04-03 | 26.15 | $26.72 | 40300 |
| 2023-03-31 | 25.94 | $26.69 | 179200 |
| 2023-03-30 | 25.69 | $25.90 | 19714 |
| 2023-03-29 | 25.65 | $25.75 | 19230 |
| 2023-03-28 | 25.64 | $26.00 | 17500 |
| 2023-03-27 | 25.55 | $25.81 | 19200 |
| 2023-03-24 | 25.51 | $25.68 | 13900 |
| 2023-03-23 | 25.50 | $25.48 | 23200 |
| 2023-03-22 | 25.56 | $25.59 | 20700 |
| 2023-03-21 | 25.60 | $25.52 | 5908 |
| 2023-03-20 | 25.68 | $25.43 | 7842 |
| 2023-03-17 | 25.80 | $25.58 | 20100 |
| 2023-03-16 | 25.90 | $25.70 | 28200 |
| 2023-03-15 | 25.99 | $26.18 | 13600 |
| 2023-03-14 | 25.94 | $26.02 | 12800 |
| 2023-03-13 | 25.94 | $25.75 | 17600 |
| 2023-03-10 | 26.03 | $25.92 | 11532 |
| 2023-03-09 | 26.08 | $25.92 | 29400 |
| 2023-03-08 | 26.14 | $26.12 | 10206 |
| 2023-03-07 | 26.16 | $26.07 | 11000 |
| 2023-03-06 | 26.19 | $26.30 | 12149 |
| 2023-03-03 | 26.15 | $26.10 | 14501 |
| 2023-03-02 | 26.17 | $26.10 | 23633 |
| 2023-03-01 | 26.20 | $25.99 | 27802 |
| 2023-02-28 | 26.27 | $25.86 | 161900 |
| 2023-02-27 | 26.39 | $26.21 | 23105 |
| 2023-02-24 | 26.42 | $26.07 | 21800 |
| 2023-02-23 | 26.50 | $26.45 | 22233 |
| 2023-02-22 | 26.48 | $26.36 | 6334 |
| 2023-02-21 | 26.48 | $26.30 | 14343 |
| 2023-02-17 | 26.49 | $26.49 | 27148 |
| 2023-02-16 | 26.45 | $26.45 | 10929 |
| 2023-02-15 | 26.40 | $26.40 | 3300 |
| 2023-02-14 | 26.35 | $26.44 | 5900 |
| 2023-02-13 | 26.28 | $26.30 | 7200 |
| 2023-02-10 | 26.24 | $26.21 | 4425 |
| 2023-02-09 | 26.21 | $26.14 | 4800 |
| 2023-02-08 | 26.20 | $26.18 | 8549 |
| 2023-02-07 | 26.16 | $26.01 | 13300 |
| 2023-02-06 | 26.18 | $26.14 | 18900 |
| 2023-02-03 | 26.14 | $26.38 | 13000 |
| 2023-02-02 | 26.03 | $26.44 | 34504 |
| 2023-02-01 | 25.87 | $26.13 | 10600 |
| 2023-01-31 | 25.77 | $25.92 | 44700 |
| 2023-01-30 | 25.71 | $25.84 | 9926 |
| 2023-01-27 | 25.67 | $25.66 | 11400 |
| 2023-01-26 | 25.67 | $25.75 | 7300 |
| 2023-01-25 | 25.65 | $25.71 | 17439 |
| 2023-01-24 | 25.64 | $25.68 | 23400 |
| 2023-01-23 | 25.63 | $25.69 | 19939 |
| 2023-01-20 | 25.62 | $25.63 | 33400 |
| 2023-01-19 | 25.63 | $25.57 | 10629 |
| 2023-01-18 | 25.65 | $25.61 | 15300 |
| 2023-01-17 | 25.68 | $25.59 | 30901 |
| 2023-01-13 | 25.71 | $25.69 | 19820 |
| 2023-01-12 | 25.72 | $25.66 | 26019 |
| 2023-01-11 | 25.75 | $25.75 | 14500 |
| 2023-01-10 | 25.75 | $25.87 | 15825 |
| 2023-01-09 | 25.71 | $25.76 | 25100 |
| 2023-01-06 | 25.70 | $25.95 | 17500 |
| 2023-01-05 | 25.63 | $25.82 | 27000 |
| 2023-01-04 | 25.59 | $25.95 | 28900 |
| 2023-01-03 | 25.50 | $25.71 | 26800 |
| 2022-12-30 | 25.47 | $25.58 | 44416 |
| 2022-12-29 | 25.47 | $25.53 | 7400 |
| 2022-12-28 | 25.49 | $25.33 | 19400 |
| 2022-12-27 | 25.59 | $25.26 | 49810 |
| 2022-12-23 | 25.73 | $25.72 | 18319 |
| 2022-12-22 | 25.75 | $25.57 | 24100 |
| 2022-12-21 | 25.83 | $25.87 | 9019 |
| 2022-12-20 | 25.84 | $25.65 | 15300 |
| 2022-12-19 | 25.91 | $25.75 | 18500 |
| 2022-12-16 | 25.97 | $25.56 | 23710 |
| 2022-12-15 | 26.11 | $25.63 | 23838 |
| 2022-12-14 | 26.24 | $26.21 | 25600 |
| 2022-12-13 | 26.23 | $26.35 | 13300 |
| 2022-12-12 | 26.17 | $26.19 | 24000 |
| 2022-12-09 | 26.14 | $25.90 | 15203 |
| 2022-12-08 | 26.19 | $26.09 | 7900 |
| 2022-12-07 | 26.19 | $26.00 | 16100 |
| 2022-12-06 | 26.23 | $26.22 | 14526 |
| 2022-12-05 | 26.19 | $25.99 | 9832 |
| 2022-12-02 | 26.22 | $26.10 | 7200 |
| 2022-12-01 | 26.22 | $26.10 | 26300 |
| 2022-11-30 | 26.22 | $26.06 | 40400 |
| 2022-11-29 | 26.23 | $25.95 | 20600 |
| 2022-11-28 | 26.27 | $26.23 | 15500 |
| 2022-11-25 | 26.22 | $26.22 | 900 |
| 2022-11-23 | 26.17 | $26.30 | 12100 |
| 2022-11-22 | 26.08 | $26.14 | 12600 |
| 2022-11-21 | 26.01 | $26.00 | 26600 |
| 2022-11-18 | 25.98 | $25.90 | 9414 |
| 2022-11-17 | 25.96 | $25.87 | 10907 |
| 2022-11-16 | 25.95 | $25.91 | 16800 |
| 2022-11-15 | 25.92 | $26.01 | 9200 |
| 2022-11-14 | 25.86 | $25.83 | 21513 |
| 2022-11-11 | 25.83 | $26.13 | 25200 |
| 2022-11-10 | 25.71 | $25.95 | 47600 |
| 2022-11-09 | 25.61 | $25.73 | 15600 |
| 2022-11-08 | 25.56 | $25.65 | 9106 |
| 2022-11-07 | 25.53 | $25.54 | 16700 |
| 2022-11-04 | 25.53 | $25.77 | 16300 |
| 2022-11-03 | 25.45 | $25.68 | 15100 |
| 2022-11-02 | 25.39 | $25.42 | 14600 |
| 2022-11-01 | 25.40 | $25.35 | 9434 |
| 2022-10-31 | 25.44 | $25.66 | 21029 |
| 2022-10-28 | 25.39 | $25.66 | 8522 |
| 2022-10-27 | 25.34 | $25.61 | 8336 |
| 2022-10-26 | 25.30 | $25.53 | 19000 |
| 2022-10-25 | 25.27 | $25.39 | 14427 |
| 2022-10-24 | 25.29 | $25.26 | 20239 |
| 2022-10-21 | 25.36 | $25.35 | 41942 |
| 2022-10-20 | 25.42 | $25.52 | 17810 |
| 2022-10-19 | 25.45 | $25.72 | 2900 |
| 2022-10-18 | 25.43 | $25.71 | 11500 |
| 2022-10-17 | 25.41 | $25.45 | 13300 |
| 2022-10-14 | 25.47 | $25.41 | 17410 |
| 2022-10-13 | 25.57 | $25.55 | 14646 |
| 2022-10-12 | 25.65 | $25.58 | 4844 |
| 2022-10-11 | 25.75 | $25.83 | 13449 |
| 2022-10-10 | 25.79 | $26.04 | 19500 |
| 2022-10-07 | 25.79 | $26.07 | 5800 |
| 2022-10-06 | 25.78 | $26.19 | 9400 |
| 2022-10-05 | 25.73 | $26.30 | 9000 |
| 2022-10-04 | 25.65 | $26.15 | 24300 |
| 2022-10-03 | 25.61 | $26.06 | 16700 |
| 2022-09-30 | 25.60 | $25.93 | 246600 |
| 2022-09-29 | 25.64 | $25.51 | 42319 |
| 2022-09-28 | 25.83 | $25.98 | 36245 |
| 2022-09-27 | 25.92 | $25.73 | 22200 |
| 2022-09-26 | 26.12 | $25.74 | 18800 |
| 2022-09-23 | 26.38 | $25.60 | 16313 |
| 2022-09-22 | 26.73 | $26.00 | 33934 |
| 2022-09-21 | 27.05 | $26.63 | 17100 |
| 2022-09-20 | 27.24 | $26.67 | 17745 |
| 2022-09-19 | 27.46 | $26.80 | 27700 |
| 2022-09-16 | 27.69 | $27.10 | 29300 |
| 2022-09-15 | 27.87 | $27.66 | 17906 |
| 2022-09-14 | 27.92 | $28.00 | 19700 |
| 2022-09-13 | 27.87 | $28.15 | 7434 |
| 2022-09-12 | 27.75 | $28.13 | 18610 |
| 2022-09-09 | 27.62 | $27.84 | 8835 |
| 2022-09-08 | 27.55 | $27.56 | 10200 |
| 2022-09-07 | 27.55 | $27.62 | 4900 |
| 2022-09-06 | 27.53 | $27.49 | 17108 |
| 2022-09-02 | 27.56 | $27.71 | 4017 |
| 2022-09-01 | 27.52 | $27.72 | 7800 |
| 2022-08-31 | 27.46 | $27.78 | 27000 |
| 2022-08-30 | 27.38 | $27.58 | 9644 |
| 2022-08-29 | 27.35 | $27.74 | 10400 |
| 2022-08-26 | 27.26 | $27.65 | 4509 |
| 2022-08-25 | 27.18 | $27.53 | 41623 |
| 2022-08-24 | 27.13 | $27.00 | 12600 |
| 2022-08-23 | 27.24 | $26.97 | 18900 |
| 2022-08-22 | 27.38 | $27.20 | 17840 |
| 2022-08-19 | 27.49 | $27.31 | 20004 |
| 2022-08-18 | 27.58 | $27.44 | 7700 |
| 2022-08-17 | 27.66 | $27.39 | 18900 |
| 2022-08-16 | 27.77 | $27.70 | 31035 |
| 2022-08-15 | 27.81 | $27.74 | 13900 |
| 2022-08-12 | 27.85 | $27.56 | 5019 |
| 2022-08-11 | 27.95 | $27.62 | 5600 |
| 2022-08-10 | 28.05 | $27.61 | 14600 |
| 2022-08-09 | 28.17 | $27.65 | 26900 |
| 2022-08-08 | 28.31 | $28.10 | 7006 |
| 2022-08-05 | 28.33 | $28.18 | 12200 |
| 2022-08-04 | 28.32 | $28.31 | 16100 |
| 2022-08-03 | 28.27 | $28.30 | 7307 |
| 2022-08-02 | 28.20 | $28.21 | 21319 |
| 2022-08-01 | 28.15 | $28.11 | 9100 |
| 2022-07-29 | 28.11 | $28.18 | 65300 |
| 2022-07-28 | 28.04 | $27.99 | 10916 |
| 2022-07-27 | 28.00 | $27.90 | 8645 |
| 2022-07-26 | 27.99 | $27.90 | 8702 |
| 2022-07-25 | 27.97 | $27.95 | 12600 |
| 2022-07-22 | 27.92 | $27.99 | 12428 |
| 2022-07-21 | 27.85 | $28.00 | 9144 |
| 2022-07-20 | 27.75 | $27.99 | 36505 |
| 2022-07-19 | 27.64 | $27.75 | 19000 |
| 2022-07-18 | 27.57 | $27.60 | 22500 |
| 2022-07-15 | 27.53 | $27.40 | 14200 |
| 2022-07-14 | 27.55 | $27.47 | 1000 |
| 2022-07-13 | 27.55 | $27.45 | 4101 |
| 2022-07-12 | 27.55 | $27.65 | 5112 |
| 2022-07-11 | 27.48 | $27.56 | 12400 |
| 2022-07-08 | 27.43 | $27.60 | 7349 |
| 2022-07-07 | 27.35 | $27.63 | 12800 |
| 2022-07-06 | 27.25 | $27.39 | 8800 |
| 2022-07-05 | 27.20 | $27.41 | 7315 |
| 2022-07-01 | 27.13 | $27.36 | 10600 |
| 2022-06-30 | 27.06 | $27.34 | 25500 |
| 2022-06-29 | 26.98 | $27.00 | 11637 |
| 2022-06-28 | 26.99 | $27.40 | 17742 |
| 2022-06-27 | 26.88 | $27.30 | 23600 |
| 2022-06-24 | 26.79 | $27.22 | 27500 |
| 2022-06-23 | 26.70 | $26.86 | 25225 |
| 2022-06-22 | 26.71 | $26.86 | 8124 |
| 2022-06-21 | 26.72 | $26.88 | 47621 |
| 2022-06-17 | 26.74 | $26.19 | 29439 |
| 2022-06-16 | 26.98 | $26.43 | 11500 |
| 2022-06-15 | 27.20 | $27.26 | 12400 |
| 2022-06-14 | 27.20 | $26.99 | 16445 |
| 2022-06-13 | 27.30 | $26.67 | 24700 |
| 2022-06-10 | 27.52 | $26.73 | 28648 |
| 2022-06-09 | 27.77 | $27.54 | 32300 |
| 2022-06-08 | 27.81 | $27.56 | 9840 |
| 2022-06-07 | 27.85 | $27.64 | 11800 |
| 2022-06-06 | 27.87 | $27.50 | 15300 |
| 2022-06-03 | 27.94 | $27.74 | 6540 |
| 2022-06-02 | 27.94 | $27.93 | 23317 |
| 2022-06-01 | 27.88 | $27.99 | 9507 |
| 2022-05-31 | 27.78 | $28.00 | 65904 |
| 2022-05-27 | 27.65 | $27.99 | 24819 |
| 2022-05-26 | 27.50 | $27.96 | 28900 |
| 2022-05-25 | 27.31 | $27.50 | 22447 |
| 2022-05-24 | 27.23 | $27.31 | 9000 |
| 2022-05-23 | 27.19 | $27.35 | 9700 |
| 2022-05-20 | 27.13 | $27.31 | 20500 |
| 2022-05-19 | 27.07 | $27.24 | 11703 |
| 2022-05-18 | 27.02 | $27.10 | 24800 |
| 2022-05-17 | 27.00 | $26.87 | 10148 |
| 2022-05-16 | 27.05 | $26.86 | 43817 |
| 2022-05-13 | 27.11 | $26.98 | 31100 |
| 2022-05-12 | 27.15 | $27.02 | 20220 |
| 2022-05-11 | 27.18 | $26.98 | 27700 |
| 2022-05-10 | 27.23 | $27.01 | 18400 |
| 2022-05-09 | 27.29 | $27.00 | 10400 |
| 2022-05-06 | 27.35 | $27.21 | 5900 |
| 2022-05-05 | 27.36 | $27.44 | 22900 |
| 2022-05-04 | 27.30 | $27.30 | 15227 |
| 2022-05-03 | 27.26 | $27.31 | 33228 |
| 2022-05-02 | 27.22 | $27.04 | 14707 |
| 2022-04-29 | 27.24 | $27.45 | 69112 |
| 2022-04-28 | 27.14 | $27.30 | 29000 |
| 2022-04-27 | 27.07 | $26.96 | 15425 |
| 2022-04-26 | 27.08 | $26.86 | 42117 |
| 2022-04-25 | 27.13 | $26.99 | 25749 |
| 2022-04-22 | 27.15 | $27.18 | 10100 |
| 2022-04-21 | 27.10 | $27.13 | 12500 |
| 2022-04-20 | 27.07 | $27.08 | 15700 |
| 2022-04-19 | 27.03 | $27.01 | 15647 |
| 2022-04-18 | 27.02 | $27.05 | 10100 |
| 2022-04-14 | 26.98 | $27.20 | 14000 |
| 2022-04-13 | 26.89 | $27.13 | 14349 |
| 2022-04-12 | 26.80 | $27.03 | 16236 |
| 2022-04-11 | 26.72 | $26.80 | 31405 |
| 2022-04-08 | 26.70 | $26.94 | 63940 |
| 2022-04-07 | 26.63 | $26.75 | 48600 |
| 2022-04-06 | 26.60 | $26.72 | 18100 |
| 2022-04-05 | 26.59 | $26.75 | 16400 |
| 2022-04-04 | 26.56 | $26.73 | 18700 |
| 2022-04-01 | 26.53 | $26.71 | 20000 |
| 2022-03-31 | 26.51 | $26.65 | 84430 |
| 2022-03-30 | 26.51 | $26.67 | 19100 |
| 2022-03-29 | 26.50 | $26.67 | 55500 |
| 2022-03-28 | 26.50 | $26.53 | 136638 |
| 2022-03-25 | 26.54 | $26.45 | 50023 |
| 2022-03-24 | 26.62 | $26.35 | 55800 |
| 2022-03-23 | 26.75 | $26.61 | 88400 |
| 2022-03-22 | 26.84 | $26.64 | 38700 |
| 2022-03-21 | 26.93 | $26.68 | 33323 |
| 2022-03-18 | 27.04 | $26.77 | 104800 |
| 2022-03-17 | 27.14 | $26.84 | 30300 |
| 2022-03-16 | 27.24 | $26.74 | 72443 |
| 2022-03-15 | 27.39 | $27.31 | 16100 |
| 2022-03-14 | 27.40 | $27.20 | 20031 |
| 2022-03-11 | 27.44 | $27.35 | 27100 |
| 2022-03-10 | 27.44 | $27.38 | 14813 |
| 2022-03-09 | 27.43 | $27.41 | 9000 |
| 2022-03-08 | 27.41 | $27.50 | 29432 |
| 2022-03-07 | 27.36 | $27.28 | 21621 |
| 2022-03-04 | 27.36 | $27.40 | 21900 |
| 2022-03-03 | 27.32 | $27.47 | 8925 |
| 2022-03-02 | 27.26 | $27.38 | 32327 |
| 2022-03-01 | 27.20 | $27.45 | 23900 |
| 2022-02-28 | 27.11 | $27.30 | 27117 |
| 2022-02-25 | 27.06 | $27.33 | 29000 |
| 2022-02-24 | 26.98 | $27.03 | 46903 |
| 2022-02-23 | 26.98 | $27.08 | 20233 |
| 2022-02-22 | 26.97 | $27.16 | 36539 |
| 2022-02-18 | 26.93 | $27.17 | 9444 |
| 2022-02-17 | 26.89 | $27.13 | 20214 |
| 2022-02-16 | 26.85 | $27.08 | 32109 |
| 2022-02-15 | 26.82 | $27.02 | 56500 |
| 2022-02-14 | 26.81 | $26.86 | 20621 |
| 2022-02-11 | 26.85 | $26.81 | 36200 |
| 2022-02-10 | 26.92 | $26.94 | 27327 |
| 2022-02-09 | 26.97 | $27.01 | 20000 |
| 2022-02-08 | 27.02 | $26.91 | 57100 |
| 2022-02-07 | 27.11 | $27.23 | 18904 |
| 2022-02-04 | 27.12 | $27.10 | 24127 |
| 2022-02-03 | 27.19 | $27.39 | 23613 |
| 2022-02-02 | 27.17 | $27.24 | 38311 |
| 2022-02-01 | 27.21 | $27.26 | 86404 |
| 2022-01-31 | 27.26 | $27.50 | 58200 |
| 2022-01-28 | 27.24 | $27.05 | 35100 |
| 2022-01-27 | 27.36 | $27.10 | 103744 |
| 2022-01-26 | 27.50 | $27.15 | 40600 |
| 2022-01-25 | 27.66 | $27.45 | 44201 |
| 2022-01-24 | 27.76 | $27.59 | 38704 |
| 2022-01-21 | 27.84 | $27.66 | 47904 |
| 2022-01-20 | 27.92 | $27.73 | 33000 |
| 2022-01-19 | 28.00 | $27.90 | 35600 |
| 2022-01-18 | 28.03 | $27.85 | 39323 |
| 2022-01-14 | 28.10 | $27.95 | 35600 |
| 2022-01-13 | 28.14 | $28.14 | 58733 |
| 2022-01-12 | 28.13 | $28.04 | 34736 |
| 2022-01-11 | 28.16 | $28.18 | 13900 |
| 2022-01-10 | 28.14 | $28.26 | 14300 |
| 2022-01-07 | 28.10 | $28.28 | 24900 |
| 2022-01-06 | 28.04 | $28.34 | 30005 |
| 2022-01-05 | 27.94 | $27.87 | 20900 |
| 2022-01-04 | 27.98 | $28.21 | 18900 |
| 2022-01-03 | 27.92 | $28.26 | 27500 |
| 2021-12-31 | 27.83 | $28.45 | 50732 |
| 2021-12-30 | 27.67 | $27.66 | 15410 |
| 2021-12-29 | 27.72 | $27.64 | 27800 |
| 2021-12-28 | 27.80 | $27.76 | 31300 |
| 2021-12-27 | 27.85 | $27.82 | 16739 |
| 2021-12-23 | 27.90 | $27.90 | 7234 |
| 2021-12-22 | 27.94 | $27.90 | 25110 |
| 2021-12-21 | 28.00 | $27.98 | 13438 |
| 2021-12-20 | 28.04 | $27.96 | 17800 |
| 2021-12-17 | 28.10 | $27.75 | 19202 |
| 2021-12-16 | 28.24 | $27.90 | 35121 |
| 2021-12-15 | 28.36 | $28.10 | 15836 |
| 2021-12-14 | 28.45 | $28.06 | 75276 |
| 2021-12-13 | 28.57 | $28.50 | 60000 |
| 2021-12-10 | 28.57 | $28.55 | 29202 |
| 2021-12-09 | 28.56 | $28.55 | 11100 |
| 2021-12-08 | 28.55 | $28.57 | 14438 |
| 2021-12-07 | 28.53 | $28.59 | 10222 |
| 2021-12-06 | 28.49 | $28.60 | 11200 |
| 2021-12-03 | 28.44 | $28.57 | 7900 |
| 2021-12-02 | 28.39 | $28.60 | 15335 |
| 2021-12-01 | 28.32 | $28.39 | 18714 |
| 2021-11-30 | 28.30 | $28.16 | 42617 |
| 2021-11-29 | 28.35 | $28.55 | 7100 |
| 2021-11-26 | 28.28 | $28.47 | 8831 |
| 2021-11-24 | 28.23 | $28.46 | 12830 |
| 2021-11-23 | 28.17 | $28.12 | 10846 |
| 2021-11-22 | 28.21 | $28.22 | 9400 |
| 2021-11-19 | 28.22 | $28.30 | 10700 |
| 2021-11-18 | 28.22 | $28.02 | 18936 |
| 2021-11-17 | 28.30 | $28.04 | 15600 |
| 2021-11-16 | 28.39 | $28.06 | 6714 |
| 2021-11-15 | 28.50 | $28.11 | 19509 |
| 2021-11-12 | 28.61 | $28.12 | 23200 |
| 2021-11-11 | 28.75 | $28.41 | 12517 |
| 2021-11-10 | 28.82 | $28.62 | 16900 |
| 2021-11-09 | 28.83 | $28.75 | 6300 |
| 2021-11-08 | 28.81 | $28.75 | 11800 |
| 2021-11-05 | 28.77 | $28.81 | 26449 |
| 2021-11-04 | 28.71 | $28.96 | 19000 |
| 2021-11-03 | 28.58 | $28.72 | 10100 |
| 2021-11-02 | 28.50 | $28.77 | 15314 |
| 2021-11-01 | 28.38 | $28.85 | 23014 |
| 2021-10-29 | 28.21 | $28.52 | 43800 |
| 2021-10-28 | 28.11 | $28.15 | 5413 |
| 2021-10-27 | 28.10 | $28.06 | 14926 |
| 2021-10-26 | 28.12 | $28.17 | 12829 |
| 2021-10-25 | 28.11 | $28.13 | 12000 |
| 2021-10-22 | 28.12 | $28.14 | 7600 |
| 2021-10-21 | 28.12 | $28.27 | 14715 |
| 2021-10-20 | 28.09 | $28.22 | 8600 |
| 2021-10-19 | 28.06 | $28.21 | 6700 |
| 2021-10-18 | 28.03 | $28.15 | 15000 |
| 2021-10-15 | 28.02 | $28.26 | 13224 |
| 2021-10-14 | 27.98 | $28.39 | 14347 |
| 2021-10-13 | 27.88 | $28.16 | 27400 |
| 2021-10-12 | 27.85 | $28.02 | 12143 |
| 2021-10-11 | 27.85 | $27.92 | 11100 |
| 2021-10-08 | 27.89 | $27.89 | 18440 |
| 2021-10-07 | 27.95 | $27.79 | 29900 |
| 2021-10-06 | 28.06 | $27.77 | 103712 |
| 2021-10-05 | 28.21 | $28.16 | 34500 |
| 2021-10-04 | 28.27 | $28.32 | 15100 |
| 2021-10-01 | 28.29 | $28.34 | 37200 |
| 2021-09-30 | 28.31 | $28.57 | 24741 |
| 2021-09-29 | 28.27 | $28.35 | 8900 |
| 2021-09-28 | 28.30 | $28.18 | 55121 |
| 2021-09-27 | 28.38 | $28.23 | 19000 |
| 2021-09-24 | 28.47 | $28.24 | 10514 |
| 2021-09-23 | 28.58 | $28.33 | 23300 |
| 2021-09-22 | 28.69 | $28.53 | 55100 |
| 2021-09-21 | 28.76 | $28.54 | 58600 |
| 2021-09-20 | 28.84 | $28.53 | 13000 |
| 2021-09-17 | 28.94 | $28.56 | 224400 |
| 2021-09-16 | 29.05 | $28.71 | 106145 |
| 2021-09-15 | 29.14 | $29.21 | 34800 |
| 2021-09-14 | 29.09 | $29.21 | 33200 |
| 2021-09-13 | 29.02 | $29.20 | 99100 |
| 2021-09-10 | 28.94 | $29.00 | 15700 |
| 2021-09-09 | 28.91 | $29.00 | 13601 |
| 2021-09-08 | 28.87 | $28.90 | 6523 |
| 2021-09-07 | 28.85 | $28.79 | 4317 |
| 2021-09-03 | 28.85 | $28.88 | 5941 |
| 2021-09-02 | 28.83 | $28.84 | 16500 |
| 2021-09-01 | 28.82 | $28.85 | 9739 |
| 2021-08-31 | 28.80 | $28.69 | 31000 |
| 2021-08-30 | 28.83 | $28.85 | 10200 |
| 2021-08-27 | 28.81 | $28.80 | 28000 |
| 2021-08-26 | 28.80 | $28.72 | 10600 |
| 2021-08-25 | 28.81 | $28.79 | 21500 |
| 2021-08-24 | 28.81 | $28.78 | 34400 |
| 2021-08-23 | 28.80 | $28.78 | 12004 |
| 2021-08-20 | 28.79 | $28.84 | 17500 |
| 2021-08-19 | 28.76 | $28.75 | 7123 |
| 2021-08-18 | 28.75 | $28.63 | 15448 |
| 2021-08-17 | 28.77 | $28.65 | 11741 |
| 2021-08-16 | 28.79 | $28.86 | 6648 |
| 2021-08-13 | 28.75 | $28.80 | 8814 |
| 2021-08-12 | 28.72 | $28.71 | 8900 |
| 2021-08-11 | 28.71 | $28.53 | 6637 |
| 2021-08-10 | 28.75 | $28.50 | 10200 |
| 2021-08-09 | 28.81 | $28.66 | 8432 |
| 2021-08-06 | 28.83 | $28.90 | 15915 |
| 2021-08-05 | 28.77 | $28.86 | 17819 |
| 2021-08-04 | 28.72 | $28.68 | 32415 |
| 2021-08-03 | 28.71 | $28.83 | 12026 |
| 2021-08-02 | 28.64 | $28.82 | 18700 |
| 2021-07-30 | 28.57 | $28.71 | 13700 |
| 2021-07-29 | 28.51 | $28.53 | 7430 |
| 2021-07-28 | 28.50 | $28.49 | 23144 |
| 2021-07-27 | 28.49 | $28.54 | 17741 |
| 2021-07-26 | 28.47 | $28.55 | 8812 |
| 2021-07-23 | 28.44 | $28.50 | 22845 |
| 2021-07-22 | 28.42 | $28.33 | 7215 |
| 2021-07-21 | 28.45 | $28.41 | 10000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.74
2026-07-17
Close Price
$25.88
Vol: 15501
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.45
Average
49.26
Maximum
71.39
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.74 | $25.88 | 15501 |
| 2026-07-16 | 45.86 | $25.86 | 9400 |
| 2026-07-15 | 42.73 | $25.79 | 12923 |
| 2026-07-14 | 44.48 | $25.84 | 6900 |
| 2026-07-13 | 45.90 | $25.88 | 11102 |
| 2026-07-10 | 46.97 | $25.91 | 8100 |
| 2026-07-09 | 45.36 | $25.87 | 13121 |
| 2026-07-08 | 43.73 | $25.83 | 8600 |
| 2026-07-07 | 43.33 | $25.82 | 13461 |
| 2026-07-06 | 44.23 | $25.85 | 45000 |
| 2026-07-02 | 43.48 | $25.83 | 15442 |
| 2026-07-01 | 42.01 | $25.79 | 35600 |
| 2026-06-30 | 38.61 | $25.70 | 376442 |
| 2026-06-29 | 38.61 | $25.70 | 54200 |
| 2026-06-26 | 36.35 | $25.64 | 21900 |
| 2026-06-25 | 35.61 | $25.62 | 27636 |
| 2026-06-24 | 35.25 | $25.61 | 38800 |
| 2026-06-23 | 39.22 | $25.80 | 48949 |
| 2026-06-22 | 37.45 | $25.75 | 22535 |
| 2026-06-18 | 46.72 | $26.11 | 39209 |
| 2026-06-17 | 42.60 | $26.00 | 10621 |
| 2026-06-16 | 39.78 | $25.93 | 16421 |
| 2026-06-15 | 44.20 | $26.08 | 14900 |
| 2026-06-12 | 54.54 | $26.35 | 7937 |
| 2026-06-11 | 52.18 | $26.29 | 12400 |
| 2026-06-10 | 54.89 | $26.35 | 18400 |
| 2026-06-09 | 52.96 | $26.30 | 17248 |
| 2026-06-08 | 49.23 | $26.21 | 22534 |
| 2026-06-05 | 46.55 | $26.15 | 23046 |
| 2026-06-04 | 46.55 | $26.15 | 10500 |
| 2026-06-03 | 48.48 | $26.20 | 13700 |
| 2026-06-02 | 49.65 | $26.23 | 16700 |
| 2026-06-01 | 50.03 | $26.24 | 14500 |
| 2026-05-29 | 46.51 | $26.15 | 46919 |
| 2026-05-28 | 51.07 | $26.27 | 7715 |
| 2026-05-27 | 55.36 | $26.37 | 11200 |
| 2026-05-26 | 55.81 | $26.38 | 28903 |
| 2026-05-22 | 50.50 | $26.24 | 21846 |
| 2026-05-21 | 54.02 | $26.32 | 14324 |
| 2026-05-20 | 55.88 | $26.36 | 14000 |
| 2026-05-19 | 53.61 | $26.30 | 7948 |
| 2026-05-18 | 52.84 | $26.28 | 13100 |
| 2026-05-15 | 49.69 | $26.20 | 5100 |
| 2026-05-14 | 55.91 | $26.34 | 5000 |
| 2026-05-13 | 56.39 | $26.35 | 8500 |
| 2026-05-12 | 54.54 | $26.30 | 11210 |
| 2026-05-11 | 54.54 | $26.30 | 17326 |
| 2026-05-08 | 51.96 | $26.23 | 15300 |
| 2026-05-07 | 48.39 | $26.14 | 15800 |
| 2026-05-06 | 47.98 | $26.13 | 18829 |
| 2026-05-05 | 47.59 | $26.12 | 22300 |
| 2026-05-04 | 47.93 | $26.13 | 11616 |
| 2026-05-01 | 48.94 | $26.16 | 13700 |
| 2026-04-30 | 47.90 | $26.13 | 70200 |
| 2026-04-29 | 48.85 | $26.16 | 20903 |
| 2026-04-28 | 49.47 | $26.18 | 12920 |
| 2026-04-27 | 50.38 | $26.21 | 10402 |
| 2026-04-24 | 56.67 | $26.40 | 13047 |
| 2026-04-23 | 54.39 | $26.32 | 12400 |
| 2026-04-22 | 49.68 | $26.17 | 5225 |
| 2026-04-21 | 48.67 | $26.14 | 16232 |
| 2026-04-20 | 49.94 | $26.18 | 7934 |
| 2026-04-17 | 51.86 | $26.24 | 5949 |
| 2026-04-16 | 51.57 | $26.23 | 10600 |
| 2026-04-15 | 55.44 | $26.35 | 23800 |
| 2026-04-14 | 55.78 | $26.36 | 30200 |
| 2026-04-13 | 51.35 | $26.20 | 8428 |
| 2026-04-10 | 50.47 | $26.17 | 11986 |
| 2026-04-09 | 51.35 | $26.20 | 55428 |
| 2026-04-08 | 46.93 | $26.05 | 8547 |
| 2026-04-07 | 47.48 | $26.07 | 17803 |
| 2026-04-06 | 48.55 | $26.11 | 8700 |
| 2026-04-02 | 46.84 | $26.05 | 9932 |
| 2026-04-01 | 45.39 | $26.00 | 36306 |
| 2026-03-31 | 36.58 | $25.73 | 195639 |
| 2026-03-30 | 42.07 | $25.96 | 13613 |
| 2026-03-27 | 42.87 | $25.99 | 13900 |
| 2026-03-26 | 39.99 | $25.91 | 11909 |
| 2026-03-25 | 42.00 | $25.99 | 9800 |
| 2026-03-24 | 44.96 | $26.10 | 10722 |
| 2026-03-23 | 44.96 | $26.10 | 9360 |
| 2026-03-20 | 45.23 | $26.11 | 48122 |
| 2026-03-19 | 42.36 | $26.02 | 13906 |
| 2026-03-18 | 45.91 | $26.16 | 10303 |
| 2026-03-17 | 44.65 | $26.12 | 13800 |
| 2026-03-16 | 56.14 | $26.49 | 30826 |
| 2026-03-13 | 57.27 | $26.52 | 13600 |
| 2026-03-12 | 56.15 | $26.48 | 20500 |
| 2026-03-11 | 53.23 | $26.38 | 6200 |
| 2026-03-10 | 57.21 | $26.49 | 31243 |
| 2026-03-09 | 51.93 | $26.32 | 11300 |
| 2026-03-06 | 54.17 | $26.38 | 8221 |
| 2026-03-05 | 51.87 | $26.31 | 6400 |
| 2026-03-04 | 52.23 | $26.32 | 9112 |
| 2026-03-03 | 48.90 | $26.22 | 27130 |
| 2026-03-02 | 43.26 | $26.07 | 10600 |
| 2026-02-27 | 42.46 | $26.05 | 183534 |
| 2026-02-26 | 47.22 | $26.20 | 18900 |
| 2026-02-25 | 48.97 | $26.25 | 17027 |
| 2026-02-24 | 48.61 | $26.24 | 17900 |
| 2026-02-23 | 46.45 | $26.18 | 17610 |
| 2026-02-20 | 48.38 | $26.24 | 6400 |
| 2026-02-19 | 50.02 | $26.29 | 17304 |
| 2026-02-18 | 44.67 | $26.14 | 53542 |
| 2026-02-17 | 56.07 | $26.44 | 40005 |
| 2026-02-13 | 55.35 | $26.42 | 8500 |
| 2026-02-12 | 54.64 | $26.40 | 10900 |
| 2026-02-11 | 52.87 | $26.35 | 5302 |
| 2026-02-10 | 53.26 | $26.36 | 4408 |
| 2026-02-09 | 54.83 | $26.40 | 6701 |
| 2026-02-06 | 52.86 | $26.34 | 6900 |
| 2026-02-05 | 55.14 | $26.40 | 9724 |
| 2026-02-04 | 53.88 | $26.36 | 21947 |
| 2026-02-03 | 51.61 | $26.29 | 14025 |
| 2026-02-02 | 48.89 | $26.21 | 14100 |
| 2026-01-30 | 48.20 | $26.19 | 78846 |
| 2026-01-29 | 49.80 | $26.24 | 22000 |
| 2026-01-28 | 49.80 | $26.24 | 7725 |
| 2026-01-27 | 51.03 | $26.28 | 19200 |
| 2026-01-26 | 58.16 | $26.49 | 9501 |
| 2026-01-23 | 63.80 | $26.63 | 20444 |
| 2026-01-22 | 59.54 | $26.47 | 27900 |
| 2026-01-21 | 53.71 | $26.29 | 6611 |
| 2026-01-20 | 50.31 | $26.20 | 16523 |
| 2026-01-16 | 50.31 | $26.20 | 3720 |
| 2026-01-15 | 49.56 | $26.18 | 14700 |
| 2026-01-14 | 47.71 | $26.13 | 17500 |
| 2026-01-13 | 52.89 | $26.27 | 7841 |
| 2026-01-12 | 56.20 | $26.35 | 10837 |
| 2026-01-09 | 51.91 | $26.23 | 14800 |
| 2026-01-08 | 51.15 | $26.21 | 14900 |
| 2026-01-07 | 50.78 | $26.20 | 26700 |
| 2026-01-06 | 46.57 | $26.09 | 28500 |
| 2026-01-05 | 44.94 | $26.05 | 16346 |
| 2026-01-02 | 44.54 | $26.04 | 30248 |
| 2025-12-31 | 42.14 | $25.98 | 116800 |
| 2025-12-30 | 35.50 | $25.83 | 26300 |
| 2025-12-29 | 34.06 | $25.80 | 27547 |
| 2025-12-26 | 34.30 | $25.81 | 24700 |
| 2025-12-24 | 33.40 | $25.79 | 14630 |
| 2025-12-23 | 32.97 | $25.78 | 34600 |
| 2025-12-22 | 34.92 | $25.87 | 13900 |
| 2025-12-19 | 34.51 | $25.86 | 33214 |
| 2025-12-18 | 35.14 | $25.89 | 28124 |
| 2025-12-17 | 35.14 | $25.89 | 24300 |
| 2025-12-16 | 34.05 | $25.86 | 69116 |
| 2025-12-15 | 51.17 | $26.49 | 13800 |
| 2025-12-12 | 50.42 | $26.47 | 9500 |
| 2025-12-11 | 51.17 | $26.49 | 34800 |
| 2025-12-10 | 47.06 | $26.38 | 14700 |
| 2025-12-09 | 45.48 | $26.34 | 10600 |
| 2025-12-08 | 44.29 | $26.31 | 8444 |
| 2025-12-05 | 44.60 | $26.32 | 14100 |
| 2025-12-04 | 44.23 | $26.31 | 22700 |
| 2025-12-03 | 43.16 | $26.28 | 13900 |
| 2025-12-02 | 43.96 | $26.31 | 19300 |
| 2025-12-01 | 46.15 | $26.39 | 12829 |
| 2025-11-28 | 42.77 | $26.29 | 48600 |
| 2025-11-26 | 44.91 | $26.37 | 4231 |
| 2025-11-25 | 42.16 | $26.29 | 7200 |
| 2025-11-24 | 42.16 | $26.29 | 12832 |
| 2025-11-21 | 46.05 | $26.44 | 26000 |
| 2025-11-20 | 41.62 | $26.31 | 14548 |
| 2025-11-19 | 40.91 | $26.29 | 11220 |
| 2025-11-18 | 40.22 | $26.27 | 72000 |
| 2025-11-17 | 39.55 | $26.25 | 26048 |
| 2025-11-14 | 43.24 | $26.41 | 7231 |
| 2025-11-13 | 41.95 | $26.37 | 12500 |
| 2025-11-12 | 48.16 | $26.61 | 4400 |
| 2025-11-11 | 50.84 | $26.70 | 11600 |
| 2025-11-10 | 47.77 | $26.60 | 6701 |
| 2025-11-07 | 48.06 | $26.61 | 3600 |
| 2025-11-06 | 45.59 | $26.53 | 3518 |
| 2025-11-05 | 45.85 | $26.54 | 6343 |
| 2025-11-04 | 40.74 | $26.38 | 6700 |
| 2025-11-03 | 40.41 | $26.37 | 12900 |
| 2025-10-31 | 41.07 | $26.40 | 50922 |
| 2025-10-30 | 43.78 | $26.52 | 15915 |
| 2025-10-29 | 48.62 | $26.71 | 10149 |
| 2025-10-28 | 54.65 | $26.91 | 9940 |
| 2025-10-27 | 56.65 | $26.97 | 10400 |
| 2025-10-24 | 56.65 | $26.97 | 16315 |
| 2025-10-23 | 54.91 | $26.90 | 14249 |
| 2025-10-22 | 52.31 | $26.80 | 29031 |
| 2025-10-21 | 49.55 | $26.70 | 14620 |
| 2025-10-20 | 45.98 | $26.58 | 7100 |
| 2025-10-17 | 41.39 | $26.44 | 13404 |
| 2025-10-16 | 42.37 | $26.48 | 9100 |
| 2025-10-15 | 41.04 | $26.44 | 35800 |
| 2025-10-14 | 44.97 | $26.60 | 13500 |
| 2025-10-13 | 44.97 | $26.60 | 8816 |
| 2025-10-10 | 41.16 | $26.48 | 17600 |
| 2025-10-09 | 48.62 | $26.76 | 13611 |
| 2025-10-08 | 49.84 | $26.80 | 11448 |
| 2025-10-07 | 52.35 | $26.88 | 12400 |
| 2025-10-06 | 54.63 | $26.95 | 9207 |
| 2025-10-03 | 51.47 | $26.84 | 3326 |
| 2025-10-02 | 51.47 | $26.84 | 19832 |
| 2025-10-01 | 50.04 | $26.79 | 16408 |
| 2025-09-30 | 44.11 | $26.60 | 72700 |
| 2025-09-29 | 44.64 | $26.62 | 12042 |
| 2025-09-26 | 45.68 | $26.66 | 17529 |
| 2025-09-25 | 48.94 | $26.78 | 4700 |
| 2025-09-24 | 47.76 | $26.74 | 6100 |
| 2025-09-23 | 48.56 | $26.77 | 7000 |
| 2025-09-22 | 53.07 | $26.93 | 6800 |
| 2025-09-19 | 52.54 | $26.91 | 12200 |
| 2025-09-18 | 45.97 | $26.68 | 5800 |
| 2025-09-17 | 49.36 | $26.80 | 11400 |
| 2025-09-16 | 49.65 | $26.81 | 6500 |
| 2025-09-15 | 61.27 | $27.15 | 15437 |
| 2025-09-12 | 60.76 | $27.13 | 16700 |
| 2025-09-11 | 60.00 | $27.10 | 11600 |
| 2025-09-10 | 57.13 | $26.99 | 10531 |
| 2025-09-09 | 57.13 | $26.99 | 12100 |
| 2025-09-08 | 58.51 | $27.03 | 10137 |
| 2025-09-05 | 57.03 | $26.97 | 8401 |
| 2025-09-04 | 53.05 | $26.82 | 9608 |
| 2025-09-03 | 51.04 | $26.75 | 10843 |
| 2025-09-02 | 47.05 | $26.62 | 20900 |
| 2025-08-29 | 43.69 | $26.52 | 105200 |
| 2025-08-28 | 56.66 | $26.90 | 7800 |
| 2025-08-27 | 60.72 | $26.99 | 4645 |
| 2025-08-26 | 60.72 | $26.99 | 6300 |
| 2025-08-25 | 58.64 | $26.92 | 10744 |
| 2025-08-22 | 59.93 | $26.95 | 6447 |
| 2025-08-21 | 61.65 | $26.99 | 7149 |
| 2025-08-20 | 62.50 | $27.01 | 5327 |
| 2025-08-19 | 65.52 | $27.08 | 35615 |
| 2025-08-18 | 60.92 | $26.90 | 5908 |
| 2025-08-15 | 62.23 | $26.93 | 10500 |
| 2025-08-14 | 62.66 | $26.94 | 15300 |
| 2025-08-13 | 62.16 | $26.92 | 24630 |
| 2025-08-12 | 61.19 | $26.88 | 13500 |
| 2025-08-11 | 57.54 | $26.74 | 21600 |
| 2025-08-08 | 57.91 | $26.75 | 1400 |
| 2025-08-07 | 57.39 | $26.73 | 21000 |
| 2025-08-06 | 56.63 | $26.70 | 11400 |
| 2025-08-05 | 54.57 | $26.62 | 16300 |
| 2025-08-04 | 60.36 | $26.79 | 17300 |
| 2025-08-01 | 58.13 | $26.70 | 16427 |
| 2025-07-31 | 58.47 | $26.71 | 86310 |
| 2025-07-30 | 54.89 | $26.57 | 10600 |
| 2025-07-29 | 58.67 | $26.68 | 56800 |
| 2025-07-28 | 52.11 | $26.45 | 8015 |
| 2025-07-25 | 50.16 | $26.39 | 18753 |
| 2025-07-24 | 48.83 | $26.35 | 16400 |
| 2025-07-23 | 48.83 | $26.35 | 4327 |
| 2025-07-22 | 50.34 | $26.40 | 65500 |
| 2025-07-21 | 46.91 | $26.29 | 17200 |
| 2025-07-18 | 46.91 | $26.29 | 13806 |
| 2025-07-17 | 47.72 | $26.32 | 21900 |
| 2025-07-16 | 49.06 | $26.37 | 11435 |
| 2025-07-15 | 52.13 | $26.48 | 20839 |
| 2025-07-14 | 49.11 | $26.37 | 23913 |
| 2025-07-11 | 51.94 | $26.47 | 9700 |
| 2025-07-10 | 50.31 | $26.41 | 9000 |
| 2025-07-09 | 48.65 | $26.35 | 12011 |
| 2025-07-08 | 47.54 | $26.31 | 13600 |
| 2025-07-07 | 44.40 | $26.20 | 14000 |
| 2025-07-03 | 45.58 | $26.25 | 6346 |
| 2025-07-02 | 44.46 | $26.21 | 13600 |
| 2025-07-01 | 42.49 | $26.14 | 18105 |
| 2025-06-30 | 35.34 | $25.91 | 381200 |
| 2025-06-27 | 36.47 | $25.97 | 44300 |
| 2025-06-26 | 39.02 | $26.10 | 31002 |
| 2025-06-25 | 42.50 | $26.26 | 49700 |
| 2025-06-24 | 42.72 | $26.27 | 37100 |
| 2025-06-23 | 43.38 | $26.30 | 37100 |
| 2025-06-20 | 44.69 | $26.36 | 44136 |
| 2025-06-18 | 44.42 | $26.35 | 20516 |
| 2025-06-17 | 46.10 | $26.43 | 29300 |
| 2025-06-16 | 45.86 | $26.42 | 30000 |
| 2025-06-13 | 47.49 | $26.50 | 14200 |
| 2025-06-12 | 61.49 | $27.04 | 39705 |
| 2025-06-11 | 63.80 | $27.11 | 21837 |
| 2025-06-10 | 68.34 | $27.24 | 27700 |
| 2025-06-09 | 66.23 | $27.12 | 23433 |
| 2025-06-06 | 65.88 | $27.10 | 40837 |
| 2025-06-05 | 67.94 | $27.16 | 11039 |
| 2025-06-04 | 66.27 | $27.06 | 32209 |
| 2025-06-03 | 64.51 | $26.96 | 12800 |
| 2025-06-02 | 64.83 | $26.97 | 23143 |
| 2025-05-30 | 68.73 | $27.09 | 336600 |
| 2025-05-29 | 64.31 | $26.83 | 47229 |
| 2025-05-28 | 58.77 | $26.57 | 16200 |
| 2025-05-27 | 48.57 | $26.22 | 29847 |
| 2025-05-23 | 50.26 | $26.27 | 21200 |
| 2025-05-22 | 45.98 | $26.15 | 17714 |
| 2025-05-21 | 51.21 | $26.30 | 14500 |
| 2025-05-20 | 51.21 | $26.30 | 25400 |
| 2025-05-19 | 50.87 | $26.29 | 11200 |
| 2025-05-16 | 50.22 | $26.27 | 12026 |
| 2025-05-15 | 55.86 | $26.43 | 9542 |
| 2025-05-14 | 52.02 | $26.31 | 5821 |
| 2025-05-13 | 51.01 | $26.28 | 6700 |
| 2025-05-12 | 50.35 | $26.26 | 7138 |
| 2025-05-09 | 48.36 | $26.20 | 8900 |
| 2025-05-08 | 48.67 | $26.21 | 9600 |
| 2025-05-07 | 50.82 | $26.28 | 9900 |
| 2025-05-06 | 50.23 | $26.26 | 12100 |
| 2025-05-05 | 48.74 | $26.21 | 5600 |
| 2025-05-02 | 51.36 | $26.30 | 18400 |
| 2025-05-01 | 52.25 | $26.33 | 9200 |
| 2025-04-30 | 51.45 | $26.30 | 26200 |
| 2025-04-29 | 50.93 | $26.28 | 10200 |
| 2025-04-28 | 50.93 | $26.28 | 5526 |
| 2025-04-25 | 50.45 | $26.26 | 23913 |
| 2025-04-24 | 49.04 | $26.20 | 22909 |
| 2025-04-23 | 46.62 | $26.10 | 20409 |
| 2025-04-22 | 48.36 | $26.18 | 25900 |
| 2025-04-21 | 46.21 | $26.09 | 11307 |
| 2025-04-17 | 44.26 | $26.01 | 13700 |
| 2025-04-16 | 44.01 | $26.00 | 8121 |
| 2025-04-15 | 45.52 | $26.08 | 18600 |
| 2025-04-14 | 50.42 | $26.32 | 22000 |
| 2025-04-11 | 39.91 | $25.91 | 22000 |
| 2025-04-10 | 40.31 | $25.93 | 19904 |
| 2025-04-09 | 41.08 | $25.97 | 28400 |
| 2025-04-08 | 36.13 | $25.80 | 44400 |
| 2025-04-07 | 32.98 | $25.70 | 34400 |
| 2025-04-04 | 38.38 | $26.00 | 24500 |
| 2025-04-03 | 39.60 | $26.06 | 19000 |
| 2025-04-02 | 40.64 | $26.11 | 62700 |
| 2025-04-01 | 42.75 | $26.21 | 31905 |
| 2025-03-31 | 36.12 | $26.00 | 162800 |
| 2025-03-28 | 40.83 | $26.22 | 43500 |
| 2025-03-27 | 43.52 | $26.33 | 17803 |
| 2025-03-26 | 42.54 | $26.30 | 36200 |
| 2025-03-25 | 39.89 | $26.22 | 50400 |
| 2025-03-24 | 41.48 | $26.29 | 23300 |
| 2025-03-21 | 43.60 | $26.38 | 18900 |
| 2025-03-20 | 44.07 | $26.40 | 11900 |
| 2025-03-19 | 41.34 | $26.31 | 8001 |
| 2025-03-18 | 43.59 | $26.41 | 7138 |
| 2025-03-17 | 42.40 | $26.37 | 8700 |
| 2025-03-14 | 55.49 | $26.84 | 10300 |
| 2025-03-13 | 51.23 | $26.70 | 17226 |
| 2025-03-12 | 52.25 | $26.73 | 8620 |
| 2025-03-11 | 54.30 | $26.79 | 12134 |
| 2025-03-10 | 54.01 | $26.78 | 15307 |
| 2025-03-07 | 53.74 | $26.77 | 21200 |
| 2025-03-06 | 49.43 | $26.62 | 32836 |
| 2025-03-05 | 49.43 | $26.62 | 11500 |
| 2025-03-04 | 48.86 | $26.60 | 13424 |
| 2025-03-03 | 49.12 | $26.61 | 25521 |
| 2025-02-28 | 47.50 | $26.55 | 30512 |
| 2025-02-27 | 54.98 | $26.82 | 7720 |
| 2025-02-26 | 58.21 | $26.92 | 15434 |
| 2025-02-25 | 58.53 | $26.93 | 17419 |
| 2025-02-24 | 54.41 | $26.76 | 8720 |
| 2025-02-21 | 53.37 | $26.72 | 28500 |
| 2025-02-20 | 52.86 | $26.70 | 24200 |
| 2025-02-19 | 50.55 | $26.61 | 10300 |
| 2025-02-18 | 51.35 | $26.64 | 20206 |
| 2025-02-14 | 50.86 | $26.62 | 15203 |
| 2025-02-13 | 47.86 | $26.50 | 20643 |
| 2025-02-12 | 44.08 | $26.36 | 20717 |
| 2025-02-11 | 44.52 | $26.38 | 29515 |
| 2025-02-10 | 43.45 | $26.34 | 17503 |
| 2025-02-07 | 43.19 | $26.33 | 25435 |
| 2025-02-06 | 44.55 | $26.40 | 21000 |
| 2025-02-05 | 46.33 | $26.49 | 21827 |
| 2025-02-04 | 45.65 | $26.46 | 34100 |
| 2025-02-03 | 42.62 | $26.33 | 49900 |
| 2025-01-31 | 40.93 | $26.26 | 352600 |
| 2025-01-30 | 48.69 | $26.66 | 19000 |
| 2025-01-29 | 46.27 | $26.56 | 17438 |
| 2025-01-28 | 45.04 | $26.51 | 30946 |
| 2025-01-27 | 49.57 | $26.72 | 28100 |
| 2025-01-24 | 50.49 | $26.76 | 29300 |
| 2025-01-23 | 51.16 | $26.79 | 12205 |
| 2025-01-22 | 51.38 | $26.80 | 21000 |
| 2025-01-21 | 54.46 | $26.94 | 14600 |
| 2025-01-17 | 50.21 | $26.73 | 23735 |
| 2025-01-16 | 52.66 | $26.84 | 10700 |
| 2025-01-15 | 52.66 | $26.84 | 25400 |
| 2025-01-14 | 50.68 | $26.74 | 7714 |
| 2025-01-13 | 49.48 | $26.68 | 18549 |
| 2025-01-10 | 49.29 | $26.67 | 39700 |
| 2025-01-08 | 51.56 | $26.79 | 18200 |
| 2025-01-07 | 51.02 | $26.76 | 47200 |
| 2025-01-06 | 55.08 | $26.97 | 31915 |
| 2025-01-03 | 57.36 | $27.08 | 21600 |
| 2025-01-02 | 58.40 | $27.13 | 41300 |
| 2024-12-31 | 57.37 | $27.06 | 296500 |
| 2024-12-30 | 55.11 | $26.91 | 113100 |
| 2024-12-27 | 39.21 | $26.13 | 55100 |
| 2024-12-26 | 36.18 | $26.02 | 14000 |
| 2024-12-24 | 36.65 | $26.05 | 12144 |
| 2024-12-23 | 36.80 | $26.06 | 21835 |
| 2024-12-20 | 39.45 | $26.23 | 37235 |
| 2024-12-19 | 38.21 | $26.18 | 44937 |
| 2024-12-18 | 38.51 | $26.20 | 13800 |
| 2024-12-17 | 43.92 | $26.53 | 28800 |
| 2024-12-16 | 49.31 | $26.80 | 29025 |
| 2024-12-13 | 48.20 | $26.75 | 11000 |
| 2024-12-12 | 50.97 | $26.88 | 27000 |
| 2024-12-11 | 50.35 | $26.85 | 18900 |
| 2024-12-10 | 48.25 | $26.75 | 30600 |
| 2024-12-09 | 46.31 | $26.66 | 9243 |
| 2024-12-06 | 46.31 | $26.66 | 11437 |
| 2024-12-05 | 47.02 | $26.70 | 17900 |
| 2024-12-04 | 45.03 | $26.60 | 29700 |
| 2024-12-03 | 45.84 | $26.65 | 19500 |
| 2024-12-02 | 44.89 | $26.60 | 16300 |
| 2024-11-29 | 45.19 | $26.62 | 169716 |
| 2024-11-27 | 48.78 | $26.85 | 22300 |
| 2024-11-26 | 44.21 | $26.60 | 24300 |
| 2024-11-25 | 52.37 | $27.06 | 11547 |
| 2024-11-22 | 50.09 | $26.94 | 6142 |
| 2024-11-21 | 50.86 | $26.98 | 7705 |
| 2024-11-20 | 47.80 | $26.82 | 26700 |
| 2024-11-19 | 49.64 | $26.92 | 16743 |
| 2024-11-18 | 48.89 | $26.88 | 20323 |
| 2024-11-15 | 46.05 | $26.73 | 12240 |
| 2024-11-14 | 47.38 | $26.81 | 20845 |
| 2024-11-13 | 47.88 | $26.84 | 10700 |
| 2024-11-12 | 46.28 | $26.75 | 9040 |
| 2024-11-11 | 50.35 | $27.00 | 8042 |
| 2024-11-08 | 58.14 | $27.40 | 12100 |
| 2024-11-07 | 54.64 | $27.19 | 1518 |
| 2024-11-06 | 53.23 | $27.11 | 8245 |
| 2024-11-05 | 55.70 | $27.23 | 11600 |
| 2024-11-04 | 53.29 | $27.09 | 6710 |
| 2024-11-01 | 48.13 | $26.82 | 6600 |
| 2024-10-31 | 44.00 | $26.63 | 34021 |
| 2024-10-30 | 51.61 | $27.00 | 6724 |
| 2024-10-29 | 48.88 | $26.88 | 7829 |
| 2024-10-28 | 47.72 | $26.83 | 6245 |
| 2024-10-25 | 48.78 | $26.88 | 4600 |
| 2024-10-24 | 50.70 | $26.97 | 7641 |
| 2024-10-23 | 46.47 | $26.78 | 12500 |
| 2024-10-22 | 50.35 | $26.96 | 3141 |
| 2024-10-21 | 48.30 | $26.87 | 12100 |
| 2024-10-18 | 51.21 | $27.00 | 6002 |
| 2024-10-17 | 50.33 | $26.96 | 15419 |
| 2024-10-16 | 60.34 | $27.35 | 8400 |
| 2024-10-15 | 59.95 | $27.33 | 14300 |
| 2024-10-14 | 57.59 | $27.21 | 11049 |
| 2024-10-11 | 56.57 | $27.16 | 7400 |
| 2024-10-10 | 52.47 | $26.97 | 11100 |
| 2024-10-09 | 49.36 | $26.84 | 8600 |
| 2024-10-08 | 50.07 | $26.87 | 8400 |
| 2024-10-07 | 46.37 | $26.72 | 9800 |
| 2024-10-04 | 50.14 | $26.88 | 13933 |
| 2024-10-03 | 51.90 | $26.95 | 5500 |
| 2024-10-02 | 51.43 | $26.93 | 12830 |
| 2024-10-01 | 51.91 | $26.95 | 17900 |
| 2024-09-30 | 47.80 | $26.77 | 119018 |
| 2024-09-27 | 57.68 | $27.15 | 21800 |
| 2024-09-26 | 59.21 | $27.20 | 14246 |
| 2024-09-25 | 60.12 | $27.23 | 16700 |
| 2024-09-24 | 64.51 | $27.37 | 5700 |
| 2024-09-23 | 61.24 | $27.20 | 10036 |
| 2024-09-20 | 62.20 | $27.23 | 26627 |
| 2024-09-19 | 59.16 | $27.08 | 19525 |
| 2024-09-18 | 52.66 | $26.81 | 12421 |
| 2024-09-17 | 52.12 | $26.79 | 15000 |
| 2024-09-16 | 50.80 | $26.74 | 12500 |
| 2024-09-13 | 62.65 | $27.10 | 13900 |
| 2024-09-12 | 60.46 | $27.01 | 22623 |
| 2024-09-11 | 58.67 | $26.94 | 12836 |
| 2024-09-10 | 52.54 | $26.73 | 8138 |
| 2024-09-09 | 52.89 | $26.74 | 16700 |
| 2024-09-06 | 53.24 | $26.75 | 8441 |
| 2024-09-05 | 53.24 | $26.75 | 8234 |
| 2024-09-04 | 50.95 | $26.67 | 11621 |
| 2024-09-03 | 48.24 | $26.58 | 7700 |
| 2024-08-30 | 47.32 | $26.55 | 18103 |
| 2024-08-29 | 49.55 | $26.63 | 11000 |
| 2024-08-28 | 49.83 | $26.64 | 8900 |
| 2024-08-27 | 51.49 | $26.70 | 10518 |
| 2024-08-26 | 49.91 | $26.64 | 10600 |
| 2024-08-23 | 50.43 | $26.66 | 7046 |
| 2024-08-22 | 48.38 | $26.58 | 6348 |
| 2024-08-21 | 48.13 | $26.57 | 14513 |
| 2024-08-20 | 44.22 | $26.42 | 10800 |
| 2024-08-19 | 43.68 | $26.40 | 11600 |
| 2024-08-16 | 40.98 | $26.30 | 4113 |
| 2024-08-15 | 40.98 | $26.30 | 9402 |
| 2024-08-14 | 42.08 | $26.36 | 12500 |
| 2024-08-13 | 41.33 | $26.33 | 11700 |
| 2024-08-12 | 37.79 | $26.19 | 15300 |
| 2024-08-09 | 38.58 | $26.24 | 12200 |
| 2024-08-08 | 39.85 | $26.32 | 14412 |
| 2024-08-07 | 36.12 | $26.17 | 25085 |
| 2024-08-06 | 36.55 | $26.20 | 23800 |
| 2024-08-05 | 33.54 | $26.08 | 54911 |
| 2024-08-02 | 37.96 | $26.39 | 41700 |
| 2024-08-01 | 38.74 | $26.44 | 42400 |
| 2024-07-31 | 35.19 | $26.30 | 176100 |
| 2024-07-30 | 44.03 | $26.81 | 8500 |
| 2024-07-29 | 43.77 | $26.80 | 34409 |
| 2024-07-26 | 46.91 | $26.95 | 10519 |
| 2024-07-25 | 48.00 | $27.00 | 9101 |
| 2024-07-24 | 49.54 | $27.07 | 5803 |
| 2024-07-23 | 52.98 | $27.22 | 6043 |
| 2024-07-22 | 52.56 | $27.20 | 9530 |
| 2024-07-19 | 51.75 | $27.16 | 6346 |
| 2024-07-18 | 53.27 | $27.23 | 6140 |
| 2024-07-17 | 57.64 | $27.42 | 24244 |
| 2024-07-16 | 54.86 | $27.27 | 7800 |
| 2024-07-15 | 53.91 | $27.22 | 12200 |
| 2024-07-12 | 56.17 | $27.32 | 5600 |
| 2024-07-11 | 55.28 | $27.27 | 4400 |
| 2024-07-10 | 51.33 | $27.06 | 5400 |
| 2024-07-09 | 50.33 | $27.01 | 16300 |
| 2024-07-08 | 52.15 | $27.10 | 3246 |
| 2024-07-05 | 54.22 | $27.20 | 11420 |
| 2024-07-03 | 56.79 | $27.32 | 11200 |
| 2024-07-02 | 54.75 | $27.20 | 9800 |
| 2024-07-01 | 52.26 | $27.06 | 12300 |
| 2024-06-28 | 54.50 | $27.17 | 33135 |
| 2024-06-27 | 49.45 | $26.90 | 14332 |
| 2024-06-26 | 45.63 | $26.72 | 7132 |
| 2024-06-25 | 46.18 | $26.75 | 4800 |
| 2024-06-24 | 44.91 | $26.69 | 19245 |
| 2024-06-21 | 41.18 | $26.52 | 38432 |
| 2024-06-20 | 47.47 | $26.87 | 10044 |
| 2024-06-18 | 47.87 | $26.89 | 37400 |
| 2024-06-17 | 47.45 | $26.87 | 46300 |
| 2024-06-14 | 49.13 | $26.96 | 17316 |
| 2024-06-13 | 52.26 | $27.12 | 8728 |
| 2024-06-12 | 64.14 | $27.61 | 29214 |
| 2024-06-11 | 63.66 | $27.58 | 17339 |
| 2024-06-10 | 62.71 | $27.52 | 36700 |
| 2024-06-07 | 63.23 | $27.54 | 55300 |
| 2024-06-06 | 62.33 | $27.48 | 27127 |
| 2024-06-05 | 62.04 | $27.46 | 29400 |
| 2024-06-04 | 59.18 | $27.27 | 16800 |
| 2024-06-03 | 58.87 | $27.25 | 33500 |
| 2024-05-31 | 59.08 | $27.26 | 152800 |
| 2024-05-30 | 42.72 | $26.43 | 9300 |
| 2024-05-29 | 42.19 | $26.41 | 19834 |
| 2024-05-28 | 47.39 | $26.66 | 12500 |
| 2024-05-24 | 50.97 | $26.81 | 3223 |
| 2024-05-23 | 44.30 | $26.56 | 14000 |
| 2024-05-22 | 51.48 | $26.83 | 13500 |
| 2024-05-21 | 49.46 | $26.76 | 5816 |
| 2024-05-20 | 49.46 | $26.76 | 1616 |
| 2024-05-17 | 55.07 | $26.95 | 3400 |
| 2024-05-16 | 56.02 | $26.98 | 11800 |
| 2024-05-15 | 55.78 | $26.97 | 13200 |
| 2024-05-14 | 54.10 | $26.90 | 7939 |
| 2024-05-13 | 54.67 | $26.92 | 11300 |
| 2024-05-10 | 46.44 | $26.61 | 4700 |
| 2024-05-09 | 46.70 | $26.62 | 14120 |
| 2024-05-08 | 46.70 | $26.62 | 11924 |
| 2024-05-07 | 48.67 | $26.70 | 16800 |
| 2024-05-06 | 49.91 | $26.75 | 23300 |
| 2024-05-03 | 48.66 | $26.70 | 6100 |
| 2024-05-02 | 46.90 | $26.63 | 10500 |
| 2024-05-01 | 50.68 | $26.79 | 8214 |
| 2024-04-30 | 47.68 | $26.67 | 21400 |
| 2024-04-29 | 43.89 | $26.53 | 5900 |
| 2024-04-26 | 44.33 | $26.55 | 12620 |
| 2024-04-25 | 41.58 | $26.45 | 23523 |
| 2024-04-24 | 44.95 | $26.61 | 3648 |
| 2024-04-23 | 45.84 | $26.65 | 4100 |
| 2024-04-22 | 42.34 | $26.52 | 9600 |
| 2024-04-19 | 43.57 | $26.58 | 6133 |
| 2024-04-18 | 40.55 | $26.47 | 20600 |
| 2024-04-17 | 43.57 | $26.62 | 2929 |
| 2024-04-16 | 40.78 | $26.52 | 5308 |
| 2024-04-15 | 39.64 | $26.48 | 17012 |
| 2024-04-12 | 44.06 | $26.70 | 12000 |
| 2024-04-11 | 43.24 | $26.67 | 16500 |
| 2024-04-10 | 47.17 | $26.85 | 37002 |
| 2024-04-09 | 50.57 | $26.99 | 24900 |
| 2024-04-08 | 50.57 | $26.99 | 8902 |
| 2024-04-05 | 53.04 | $27.09 | 11600 |
| 2024-04-04 | 50.76 | $26.99 | 9500 |
| 2024-04-03 | 50.53 | $26.98 | 8200 |
| 2024-04-02 | 49.87 | $26.95 | 18100 |
| 2024-04-01 | 51.84 | $27.04 | 27715 |
| 2024-03-28 | 46.72 | $26.81 | 76100 |
| 2024-03-27 | 51.47 | $27.02 | 17429 |
| 2024-03-26 | 51.71 | $27.03 | 25800 |
| 2024-03-25 | 55.88 | $27.20 | 12000 |
| 2024-03-22 | 60.52 | $27.37 | 10600 |
| 2024-03-21 | 60.15 | $27.35 | 16708 |
| 2024-03-20 | 60.15 | $27.35 | 23800 |
| 2024-03-19 | 59.29 | $27.30 | 29100 |
| 2024-03-18 | 54.01 | $27.02 | 9100 |
| 2024-03-15 | 53.18 | $26.98 | 25315 |
| 2024-03-14 | 52.58 | $26.95 | 20630 |
| 2024-03-13 | 62.57 | $27.34 | 13608 |
| 2024-03-12 | 64.06 | $27.39 | 10441 |
| 2024-03-11 | 65.54 | $27.44 | 26300 |
| 2024-03-08 | 66.41 | $27.47 | 23200 |
| 2024-03-07 | 65.54 | $27.41 | 15500 |
| 2024-03-06 | 62.62 | $27.22 | 13600 |
| 2024-03-05 | 62.14 | $27.19 | 31219 |
| 2024-03-04 | 57.65 | $26.93 | 11200 |
| 2024-03-01 | 57.65 | $26.93 | 9400 |
| 2024-02-29 | 55.65 | $26.82 | 37700 |
| 2024-02-28 | 59.54 | $26.98 | 17200 |
| 2024-02-27 | 56.07 | $26.79 | 15448 |
| 2024-02-26 | 57.55 | $26.85 | 11240 |
| 2024-02-23 | 60.60 | $26.97 | 17300 |
| 2024-02-22 | 57.77 | $26.81 | 5500 |
| 2024-02-21 | 54.47 | $26.64 | 5000 |
| 2024-02-20 | 56.70 | $26.73 | 13300 |
| 2024-02-16 | 56.32 | $26.71 | 5700 |
| 2024-02-15 | 56.79 | $26.73 | 8323 |
| 2024-02-14 | 55.19 | $26.64 | 7300 |
| 2024-02-13 | 50.99 | $26.42 | 9200 |
| 2024-02-12 | 56.99 | $26.68 | 22300 |
| 2024-02-09 | 54.86 | $26.57 | 12200 |
| 2024-02-08 | 52.83 | $26.47 | 16300 |
| 2024-02-07 | 47.95 | $26.25 | 3702 |
| 2024-02-06 | 46.02 | $26.17 | 9100 |
| 2024-02-05 | 44.81 | $26.12 | 15000 |
| 2024-02-02 | 47.23 | $26.24 | 26925 |
| 2024-02-01 | 47.43 | $26.25 | 20800 |
| 2024-01-31 | 44.48 | $26.12 | 138644 |
| 2024-01-30 | 60.98 | $26.78 | 14200 |
| 2024-01-29 | 59.24 | $26.70 | 18400 |
| 2024-01-26 | 57.20 | $26.61 | 8300 |
| 2024-01-25 | 59.39 | $26.68 | 9600 |
| 2024-01-24 | 55.19 | $26.50 | 23100 |
| 2024-01-23 | 56.42 | $26.54 | 9800 |
| 2024-01-22 | 57.34 | $26.57 | 19600 |
| 2024-01-19 | 55.75 | $26.50 | 7201 |
| 2024-01-18 | 54.37 | $26.44 | 8844 |
| 2024-01-17 | 55.46 | $26.48 | 13500 |
| 2024-01-16 | 56.00 | $26.50 | 13530 |
| 2024-01-12 | 56.00 | $26.50 | 13000 |
| 2024-01-11 | 54.61 | $26.43 | 16522 |
| 2024-01-10 | 53.62 | $26.38 | 7612 |
| 2024-01-09 | 51.61 | $26.28 | 11300 |
| 2024-01-08 | 49.75 | $26.19 | 11130 |
| 2024-01-05 | 48.06 | $26.11 | 19800 |
| 2024-01-04 | 50.06 | $26.21 | 22535 |
| 2024-01-03 | 51.48 | $26.28 | 11000 |
| 2024-01-02 | 51.48 | $26.28 | 17800 |
| 2023-12-29 | 56.44 | $26.52 | 148600 |
| 2023-12-28 | 50.81 | $26.22 | 36546 |
| 2023-12-27 | 43.39 | $25.90 | 19502 |
| 2023-12-26 | 39.89 | $25.77 | 42414 |
| 2023-12-22 | 41.39 | $25.85 | 45300 |
| 2023-12-21 | 39.51 | $25.78 | 22647 |
| 2023-12-20 | 40.39 | $25.83 | 34036 |
| 2023-12-19 | 41.26 | $25.88 | 18500 |
| 2023-12-18 | 42.66 | $25.96 | 22800 |
| 2023-12-15 | 45.22 | $26.10 | 30814 |
| 2023-12-14 | 50.80 | $26.37 | 21233 |
| 2023-12-13 | 53.11 | $26.47 | 34006 |
| 2023-12-12 | 58.40 | $26.68 | 16435 |
| 2023-12-11 | 58.02 | $26.66 | 17306 |
| 2023-12-08 | 58.52 | $26.68 | 12700 |
| 2023-12-07 | 57.83 | $26.64 | 18839 |
| 2023-12-06 | 55.33 | $26.50 | 32000 |
| 2023-12-05 | 56.00 | $26.53 | 9600 |
| 2023-12-04 | 54.05 | $26.42 | 8741 |
| 2023-12-01 | 57.82 | $26.59 | 8000 |
| 2023-11-30 | 50.93 | $26.23 | 174708 |
| 2023-11-29 | 54.45 | $26.38 | 17518 |
| 2023-11-28 | 55.42 | $26.42 | 27900 |
| 2023-11-27 | 57.62 | $26.51 | 20800 |
| 2023-11-24 | 55.57 | $26.40 | 2300 |
| 2023-11-22 | 53.44 | $26.29 | 35000 |
| 2023-11-21 | 62.81 | $26.65 | 9000 |
| 2023-11-20 | 61.38 | $26.57 | 14196 |
| 2023-11-17 | 57.50 | $26.37 | 7312 |
| 2023-11-16 | 58.91 | $26.42 | 12500 |
| 2023-11-15 | 56.91 | $26.32 | 7500 |
| 2023-11-14 | 60.85 | $26.46 | 18000 |
| 2023-11-13 | 55.40 | $26.20 | 11100 |
| 2023-11-10 | 54.23 | $26.15 | 6200 |
| 2023-11-09 | 48.91 | $25.94 | 12005 |
| 2023-11-08 | 48.91 | $25.94 | 7134 |
| 2023-11-07 | 46.78 | $25.86 | 15329 |
| 2023-11-06 | 48.96 | $25.95 | 10600 |
| 2023-11-03 | 52.03 | $26.07 | 23736 |
| 2023-11-02 | 50.30 | $26.00 | 13800 |
| 2023-11-01 | 43.70 | $25.76 | 32529 |
| 2023-10-31 | 37.81 | $25.58 | 51827 |
| 2023-10-30 | 37.81 | $25.58 | 18400 |
| 2023-10-27 | 37.81 | $25.58 | 9700 |
| 2023-10-26 | 38.19 | $25.60 | 19443 |
| 2023-10-25 | 38.19 | $25.60 | 12500 |
| 2023-10-24 | 41.59 | $25.78 | 8809 |
| 2023-10-23 | 36.20 | $25.60 | 6700 |
| 2023-10-20 | 38.85 | $25.74 | 5100 |
| 2023-10-19 | 35.65 | $25.64 | 20900 |
| 2023-10-18 | 34.68 | $25.61 | 8831 |
| 2023-10-17 | 35.01 | $25.63 | 20844 |
| 2023-10-16 | 36.52 | $25.72 | 9513 |
| 2023-10-13 | 37.37 | $25.77 | 8500 |
| 2023-10-12 | 38.57 | $25.84 | 28433 |
| 2023-10-11 | 40.69 | $25.96 | 28900 |
| 2023-10-10 | 42.35 | $26.05 | 10826 |
| 2023-10-09 | 42.35 | $26.05 | 18502 |
| 2023-10-06 | 43.96 | $26.14 | 9600 |
| 2023-10-05 | 44.87 | $26.19 | 14600 |
| 2023-10-04 | 45.22 | $26.21 | 7600 |
| 2023-10-03 | 46.80 | $26.30 | 16136 |
| 2023-10-02 | 50.91 | $26.52 | 24518 |
| 2023-09-29 | 55.79 | $26.75 | 64403 |
| 2023-09-28 | 54.35 | $26.67 | 22400 |
| 2023-09-27 | 44.42 | $26.21 | 8733 |
| 2023-09-26 | 43.41 | $26.17 | 3400 |
| 2023-09-25 | 42.66 | $26.14 | 17500 |
| 2023-09-22 | 43.76 | $26.20 | 7200 |
| 2023-09-21 | 43.06 | $26.17 | 37909 |
| 2023-09-20 | 52.78 | $26.64 | 7707 |
| 2023-09-19 | 53.02 | $26.65 | 7209 |
| 2023-09-18 | 49.74 | $26.50 | 15000 |
| 2023-09-15 | 60.11 | $26.89 | 16405 |
| 2023-09-14 | 66.53 | $27.08 | 14036 |
| 2023-09-13 | 65.99 | $27.05 | 23213 |
| 2023-09-12 | 67.74 | $27.10 | 20100 |
| 2023-09-11 | 66.03 | $27.00 | 9202 |
| 2023-09-08 | 63.45 | $26.86 | 9735 |
| 2023-09-07 | 64.79 | $26.90 | 13119 |
| 2023-09-06 | 67.48 | $26.98 | 8730 |
| 2023-09-05 | 67.48 | $26.98 | 9346 |
| 2023-09-01 | 69.43 | $27.04 | 15530 |
| 2023-08-31 | 71.39 | $27.10 | 108348 |
| 2023-08-30 | 60.16 | $26.47 | 6200 |
| 2023-08-29 | 54.50 | $26.26 | 7627 |
| 2023-08-28 | 51.04 | $26.15 | 8730 |
| 2023-08-25 | 48.68 | $26.08 | 8542 |
| 2023-08-24 | 49.99 | $26.12 | 16309 |
| 2023-08-23 | 49.34 | $26.10 | 37044 |
| 2023-08-22 | 53.98 | $26.24 | 14700 |
| 2023-08-21 | 55.04 | $26.27 | 13125 |
| 2023-08-18 | 54.47 | $26.25 | 5812 |
| 2023-08-17 | 51.90 | $26.16 | 4631 |
| 2023-08-16 | 52.53 | $26.18 | 12649 |
| 2023-08-15 | 52.83 | $26.19 | 5900 |
| 2023-08-14 | 49.21 | $26.06 | 4700 |
| 2023-08-11 | 51.83 | $26.15 | 5744 |
| 2023-08-10 | 49.26 | $26.06 | 9625 |
| 2023-08-09 | 50.40 | $26.10 | 14006 |
| 2023-08-08 | 53.00 | $26.19 | 2302 |
| 2023-08-07 | 53.29 | $26.20 | 7800 |
| 2023-08-04 | 53.57 | $26.21 | 14340 |
| 2023-08-03 | 51.89 | $26.14 | 8927 |
| 2023-08-02 | 56.90 | $26.32 | 15300 |
| 2023-08-01 | 55.31 | $26.25 | 8700 |
| 2023-07-31 | 57.62 | $26.33 | 29400 |
| 2023-07-28 | 49.31 | $26.00 | 13400 |
| 2023-07-27 | 51.04 | $26.06 | 20118 |
| 2023-07-26 | 53.41 | $26.14 | 11400 |
| 2023-07-25 | 48.27 | $25.96 | 10821 |
| 2023-07-24 | 46.08 | $25.89 | 8442 |
| 2023-07-21 | 45.13 | $25.86 | 5638 |
| 2023-07-20 | 42.23 | $25.77 | 13834 |
| 2023-07-19 | 41.91 | $25.76 | 27805 |
| 2023-07-18 | 44.52 | $25.87 | 21008 |
| 2023-07-17 | 45.24 | $25.90 | 10100 |
| 2023-07-14 | 43.79 | $25.85 | 13215 |
| 2023-07-13 | 46.87 | $25.98 | 10300 |
| 2023-07-12 | 47.11 | $25.99 | 10100 |
| 2023-07-11 | 46.05 | $25.95 | 10600 |
| 2023-07-10 | 46.27 | $25.96 | 15400 |
| 2023-07-07 | 45.53 | $25.93 | 8945 |
| 2023-07-06 | 40.87 | $25.75 | 33727 |
| 2023-07-05 | 46.07 | $26.00 | 12024 |
| 2023-07-03 | 47.92 | $26.08 | 14300 |
| 2023-06-30 | 47.17 | $26.05 | 182100 |
| 2023-06-29 | 44.62 | $25.95 | 24700 |
| 2023-06-28 | 43.58 | $25.91 | 32500 |
| 2023-06-27 | 43.78 | $25.92 | 8837 |
| 2023-06-26 | 42.56 | $25.87 | 11700 |
| 2023-06-23 | 40.61 | $25.79 | 7600 |
| 2023-06-22 | 41.11 | $25.82 | 14937 |
| 2023-06-21 | 43.83 | $25.98 | 17200 |
| 2023-06-20 | 43.60 | $25.97 | 18718 |
| 2023-06-16 | 45.84 | $26.10 | 37730 |
| 2023-06-15 | 56.66 | $26.61 | 22938 |
| 2023-06-14 | 56.66 | $26.61 | 20200 |
| 2023-06-13 | 66.04 | $26.95 | 36300 |
| 2023-06-12 | 64.90 | $26.88 | 15500 |
| 2023-06-09 | 64.58 | $26.86 | 5300 |
| 2023-06-08 | 63.95 | $26.82 | 5924 |
| 2023-06-07 | 62.03 | $26.70 | 5442 |
| 2023-06-06 | 63.37 | $26.75 | 23400 |
| 2023-06-05 | 64.15 | $26.78 | 8900 |
| 2023-06-02 | 63.58 | $26.74 | 18241 |
| 2023-06-01 | 59.08 | $26.45 | 20541 |
| 2023-05-31 | 60.05 | $26.49 | 211609 |
| 2023-05-30 | 43.79 | $25.75 | 14400 |
| 2023-05-26 | 44.49 | $25.78 | 12400 |
| 2023-05-25 | 42.75 | $25.72 | 14000 |
| 2023-05-24 | 44.51 | $25.80 | 11636 |
| 2023-05-23 | 46.09 | $25.87 | 10839 |
| 2023-05-22 | 45.83 | $25.86 | 9900 |
| 2023-05-19 | 45.33 | $25.84 | 14537 |
| 2023-05-18 | 45.33 | $25.84 | 27000 |
| 2023-05-17 | 44.40 | $25.80 | 13936 |
| 2023-05-16 | 38.43 | $25.56 | 18028 |
| 2023-05-15 | 39.96 | $25.65 | 22137 |
| 2023-05-12 | 40.13 | $25.66 | 9748 |
| 2023-05-11 | 39.15 | $25.62 | 23138 |
| 2023-05-10 | 40.08 | $25.68 | 10300 |
| 2023-05-09 | 38.93 | $25.63 | 10500 |
| 2023-05-08 | 39.65 | $25.68 | 23400 |
| 2023-05-05 | 40.95 | $25.77 | 12100 |
| 2023-05-04 | 37.27 | $25.60 | 33120 |
| 2023-05-03 | 40.06 | $25.80 | 18300 |
| 2023-05-02 | 40.94 | $25.86 | 28200 |
| 2023-05-01 | 43.33 | $26.02 | 27314 |
| 2023-04-28 | 45.55 | $26.16 | 146038 |
| 2023-04-27 | 51.85 | $26.51 | 13336 |
| 2023-04-26 | 55.39 | $26.68 | 10832 |
| 2023-04-25 | 52.68 | $26.53 | 10200 |
| 2023-04-24 | 56.83 | $26.72 | 7140 |
| 2023-04-21 | 56.49 | $26.70 | 12847 |
| 2023-04-20 | 56.70 | $26.71 | 10700 |
| 2023-04-19 | 59.48 | $26.84 | 4911 |
| 2023-04-18 | 58.89 | $26.80 | 9608 |
| 2023-04-17 | 58.02 | $26.74 | 20500 |
| 2023-04-14 | 58.21 | $26.75 | 22400 |
| 2023-04-13 | 63.26 | $27.00 | 16403 |
| 2023-04-12 | 63.26 | $27.00 | 17625 |
| 2023-04-11 | 60.41 | $26.77 | 18324 |
| 2023-04-10 | 59.50 | $26.70 | 13005 |
| 2023-04-06 | 59.69 | $26.71 | 17600 |
| 2023-04-05 | 59.33 | $26.68 | 10128 |
| 2023-04-04 | 62.34 | $26.85 | 19217 |
| 2023-04-03 | 60.90 | $26.72 | 40300 |
| 2023-03-31 | 60.57 | $26.69 | 179200 |
| 2023-03-30 | 49.96 | $25.90 | 19714 |
| 2023-03-29 | 47.42 | $25.75 | 19230 |
| 2023-03-28 | 51.58 | $26.00 | 17500 |
| 2023-03-27 | 48.30 | $25.81 | 19200 |
| 2023-03-24 | 45.92 | $25.68 | 13900 |
| 2023-03-23 | 42.02 | $25.48 | 23200 |
| 2023-03-22 | 43.67 | $25.59 | 20700 |
| 2023-03-21 | 42.30 | $25.52 | 5908 |
| 2023-03-20 | 40.54 | $25.43 | 7842 |
| 2023-03-17 | 42.60 | $25.58 | 20100 |
| 2023-03-16 | 44.31 | $25.70 | 28200 |
| 2023-03-15 | 52.28 | $26.18 | 13600 |
| 2023-03-14 | 49.40 | $26.02 | 12800 |
| 2023-03-13 | 43.97 | $25.75 | 17600 |
| 2023-03-10 | 46.99 | $25.92 | 11532 |
| 2023-03-09 | 46.99 | $25.92 | 29400 |
| 2023-03-08 | 50.67 | $26.12 | 10206 |
| 2023-03-07 | 49.73 | $26.07 | 11000 |
| 2023-03-06 | 54.23 | $26.30 | 12149 |
| 2023-03-03 | 50.54 | $26.10 | 14501 |
| 2023-03-02 | 50.54 | $26.10 | 23633 |
| 2023-03-01 | 48.47 | $25.99 | 27802 |
| 2023-02-28 | 45.94 | $25.86 | 161900 |
| 2023-02-27 | 52.55 | $26.21 | 23105 |
| 2023-02-24 | 49.80 | $26.07 | 21800 |
| 2023-02-23 | 58.54 | $26.45 | 22233 |
| 2023-02-22 | 56.83 | $26.36 | 6334 |
| 2023-02-21 | 55.68 | $26.30 | 14343 |
| 2023-02-17 | 60.54 | $26.49 | 27148 |
| 2023-02-16 | 59.84 | $26.45 | 10929 |
| 2023-02-15 | 58.98 | $26.40 | 3300 |
| 2023-02-14 | 59.96 | $26.44 | 5900 |
| 2023-02-13 | 57.61 | $26.30 | 7200 |
| 2023-02-10 | 56.03 | $26.21 | 4425 |
| 2023-02-09 | 54.79 | $26.14 | 4800 |
| 2023-02-08 | 55.65 | $26.18 | 8549 |
| 2023-02-07 | 52.67 | $26.01 | 13300 |
| 2023-02-06 | 55.37 | $26.14 | 18900 |
| 2023-02-03 | 60.83 | $26.38 | 13000 |
| 2023-02-02 | 62.29 | $26.44 | 34504 |
| 2023-02-01 | 57.26 | $26.13 | 10600 |
| 2023-01-31 | 53.24 | $25.92 | 44700 |
| 2023-01-30 | 51.59 | $25.84 | 9926 |
| 2023-01-27 | 47.65 | $25.66 | 11400 |
| 2023-01-26 | 49.57 | $25.75 | 7300 |
| 2023-01-25 | 48.70 | $25.71 | 17439 |
| 2023-01-24 | 48.06 | $25.68 | 23400 |
| 2023-01-23 | 48.25 | $25.69 | 19939 |
| 2023-01-20 | 47.05 | $25.63 | 33400 |
| 2023-01-19 | 45.86 | $25.57 | 10629 |
| 2023-01-18 | 46.53 | $25.61 | 15300 |
| 2023-01-17 | 46.16 | $25.59 | 30901 |
| 2023-01-13 | 47.72 | $25.69 | 19820 |
| 2023-01-12 | 47.21 | $25.66 | 26019 |
| 2023-01-11 | 48.56 | $25.75 | 14500 |
| 2023-01-10 | 50.38 | $25.87 | 15825 |
| 2023-01-09 | 48.70 | $25.76 | 25100 |
| 2023-01-06 | 51.57 | $25.95 | 17500 |
| 2023-01-05 | 49.64 | $25.82 | 27000 |
| 2023-01-04 | 51.59 | $25.95 | 28900 |
| 2023-01-03 | 48.02 | $25.71 | 26800 |
| 2022-12-30 | 45.96 | $25.58 | 44416 |
| 2022-12-29 | 45.17 | $25.53 | 7400 |
| 2022-12-28 | 41.95 | $25.33 | 19400 |
| 2022-12-27 | 40.79 | $25.26 | 49810 |
| 2022-12-23 | 46.59 | $25.72 | 18319 |
| 2022-12-22 | 44.13 | $25.57 | 24100 |
| 2022-12-21 | 48.37 | $25.87 | 9019 |
| 2022-12-20 | 44.67 | $25.65 | 15300 |
| 2022-12-19 | 46.09 | $25.75 | 18500 |
| 2022-12-16 | 42.79 | $25.56 | 23710 |
| 2022-12-15 | 43.73 | $25.63 | 23838 |
| 2022-12-14 | 52.84 | $26.21 | 25600 |
| 2022-12-13 | 55.50 | $26.35 | 13300 |
| 2022-12-12 | 52.93 | $26.19 | 24000 |
| 2022-12-09 | 47.75 | $25.90 | 15203 |
| 2022-12-08 | 51.26 | $26.09 | 7900 |
| 2022-12-07 | 49.59 | $26.00 | 16100 |
| 2022-12-06 | 53.88 | $26.22 | 14526 |
| 2022-12-05 | 49.55 | $25.99 | 9832 |
| 2022-12-02 | 51.75 | $26.10 | 7200 |
| 2022-12-01 | 51.75 | $26.10 | 26300 |
| 2022-11-30 | 51.04 | $26.06 | 40400 |
| 2022-11-29 | 49.06 | $25.95 | 20600 |
| 2022-11-28 | 54.37 | $26.23 | 15500 |
| 2022-11-25 | 54.20 | $26.22 | 900 |
| 2022-11-23 | 55.76 | $26.30 | 12100 |
| 2022-11-22 | 53.20 | $26.14 | 12600 |
| 2022-11-21 | 50.83 | $26.00 | 26600 |
| 2022-11-18 | 49.09 | $25.90 | 9414 |
| 2022-11-17 | 48.57 | $25.87 | 10907 |
| 2022-11-16 | 49.21 | $25.91 | 16800 |
| 2022-11-15 | 50.79 | $26.01 | 9200 |
| 2022-11-14 | 47.92 | $25.83 | 21513 |
| 2022-11-11 | 52.79 | $26.13 | 25200 |
| 2022-11-10 | 49.89 | $25.95 | 47600 |
| 2022-11-09 | 46.04 | $25.73 | 15600 |
| 2022-11-08 | 44.57 | $25.65 | 9106 |
| 2022-11-07 | 42.53 | $25.54 | 16700 |
| 2022-11-04 | 45.89 | $25.77 | 16300 |
| 2022-11-03 | 44.25 | $25.68 | 15100 |
| 2022-11-02 | 39.20 | $25.42 | 14600 |
| 2022-11-01 | 37.75 | $25.35 | 9434 |
| 2022-10-31 | 41.94 | $25.66 | 21029 |
| 2022-10-28 | 41.94 | $25.66 | 8522 |
| 2022-10-27 | 40.99 | $25.61 | 8336 |
| 2022-10-26 | 39.48 | $25.53 | 19000 |
| 2022-10-25 | 36.79 | $25.39 | 14427 |
| 2022-10-24 | 34.21 | $25.26 | 20239 |
| 2022-10-21 | 35.16 | $25.35 | 41942 |
| 2022-10-20 | 36.99 | $25.52 | 17810 |
| 2022-10-19 | 39.27 | $25.72 | 2900 |
| 2022-10-18 | 39.09 | $25.71 | 11500 |
| 2022-10-17 | 34.32 | $25.45 | 13300 |
| 2022-10-14 | 33.56 | $25.41 | 17410 |
| 2022-10-13 | 34.90 | $25.55 | 14646 |
| 2022-10-12 | 35.19 | $25.58 | 4844 |
| 2022-10-11 | 37.64 | $25.83 | 13449 |
| 2022-10-10 | 39.85 | $26.04 | 19500 |
| 2022-10-07 | 40.18 | $26.07 | 5800 |
| 2022-10-06 | 41.44 | $26.19 | 9400 |
| 2022-10-05 | 42.61 | $26.30 | 9000 |
| 2022-10-04 | 40.43 | $26.15 | 24300 |
| 2022-10-03 | 39.11 | $26.06 | 16700 |
| 2022-09-30 | 37.21 | $25.93 | 246600 |
| 2022-09-29 | 30.53 | $25.51 | 42319 |
| 2022-09-28 | 34.42 | $25.98 | 36245 |
| 2022-09-27 | 29.90 | $25.73 | 22200 |
| 2022-09-26 | 29.98 | $25.74 | 18800 |
| 2022-09-23 | 27.45 | $25.60 | 16313 |
| 2022-09-22 | 30.44 | $26.00 | 33934 |
| 2022-09-21 | 36.36 | $26.63 | 17100 |
| 2022-09-20 | 36.79 | $26.67 | 17745 |
| 2022-09-19 | 38.19 | $26.80 | 27700 |
| 2022-09-16 | 41.67 | $27.10 | 29300 |
| 2022-09-15 | 49.69 | $27.66 | 17906 |
| 2022-09-14 | 55.90 | $28.00 | 19700 |
| 2022-09-13 | 58.99 | $28.15 | 7434 |
| 2022-09-12 | 58.70 | $28.13 | 18610 |
| 2022-09-09 | 54.26 | $27.84 | 8835 |
| 2022-09-08 | 49.25 | $27.56 | 10200 |
| 2022-09-07 | 50.37 | $27.62 | 4900 |
| 2022-09-06 | 47.93 | $27.49 | 17108 |
| 2022-09-02 | 52.05 | $27.71 | 4017 |
| 2022-09-01 | 52.24 | $27.72 | 7800 |
| 2022-08-31 | 53.37 | $27.78 | 27000 |
| 2022-08-30 | 49.94 | $27.58 | 9644 |
| 2022-08-29 | 52.90 | $27.74 | 10400 |
| 2022-08-26 | 51.36 | $27.65 | 4509 |
| 2022-08-25 | 49.25 | $27.53 | 41623 |
| 2022-08-24 | 37.99 | $27.00 | 12600 |
| 2022-08-23 | 37.24 | $26.97 | 18900 |
| 2022-08-22 | 40.83 | $27.20 | 17840 |
| 2022-08-19 | 42.70 | $27.31 | 20004 |
| 2022-08-18 | 45.02 | $27.44 | 7700 |
| 2022-08-17 | 43.91 | $27.39 | 18900 |
| 2022-08-16 | 49.85 | $27.70 | 31035 |
| 2022-08-15 | 50.69 | $27.74 | 13900 |
| 2022-08-12 | 46.86 | $27.56 | 5019 |
| 2022-08-11 | 48.04 | $27.62 | 5600 |
| 2022-08-10 | 47.83 | $27.61 | 14600 |
| 2022-08-09 | 48.57 | $27.65 | 26900 |
| 2022-08-08 | 58.18 | $28.10 | 7006 |
| 2022-08-05 | 60.20 | $28.18 | 12200 |
| 2022-08-04 | 63.59 | $28.31 | 16100 |
| 2022-08-03 | 63.44 | $28.30 | 7307 |
| 2022-08-02 | 62.10 | $28.21 | 21319 |
| 2022-08-01 | 60.57 | $28.11 | 9100 |
| 2022-07-29 | 62.24 | $28.18 | 65300 |
| 2022-07-28 | 59.36 | $27.99 | 10916 |
| 2022-07-27 | 57.91 | $27.90 | 8645 |
| 2022-07-26 | 57.91 | $27.90 | 8702 |
| 2022-07-25 | 58.96 | $27.95 | 12600 |
| 2022-07-22 | 59.79 | $27.99 | 12428 |
| 2022-07-21 | 59.99 | $28.00 | 9144 |
| 2022-07-20 | 59.86 | $27.99 | 36505 |
| 2022-07-19 | 56.72 | $27.75 | 19000 |
| 2022-07-18 | 54.61 | $27.60 | 22500 |
| 2022-07-15 | 51.63 | $27.40 | 14200 |
| 2022-07-14 | 52.78 | $27.47 | 1000 |
| 2022-07-13 | 52.49 | $27.45 | 4101 |
| 2022-07-12 | 55.72 | $27.65 | 5112 |
| 2022-07-11 | 54.53 | $27.56 | 12400 |
| 2022-07-08 | 55.16 | $27.60 | 7349 |
| 2022-07-07 | 55.61 | $27.63 | 12800 |
| 2022-07-06 | 52.63 | $27.39 | 8800 |
| 2022-07-05 | 52.91 | $27.41 | 7315 |
| 2022-07-01 | 52.31 | $27.36 | 10600 |
| 2022-06-30 | 52.07 | $27.34 | 25500 |
| 2022-06-29 | 47.94 | $27.00 | 11637 |
| 2022-06-28 | 53.05 | $27.40 | 17742 |
| 2022-06-27 | 51.83 | $27.30 | 23600 |
| 2022-06-24 | 50.86 | $27.22 | 27500 |
| 2022-06-23 | 46.23 | $26.86 | 25225 |
| 2022-06-22 | 46.23 | $26.86 | 8124 |
| 2022-06-21 | 46.45 | $26.88 | 47621 |
| 2022-06-17 | 36.57 | $26.19 | 29439 |
| 2022-06-16 | 38.95 | $26.43 | 11500 |
| 2022-06-15 | 49.50 | $27.26 | 12400 |
| 2022-06-14 | 44.88 | $26.99 | 16445 |
| 2022-06-13 | 38.56 | $26.67 | 24700 |
| 2022-06-10 | 39.37 | $26.73 | 28648 |
| 2022-06-09 | 53.73 | $27.54 | 32300 |
| 2022-06-08 | 54.20 | $27.56 | 9840 |
| 2022-06-07 | 56.03 | $27.64 | 11800 |
| 2022-06-06 | 53.41 | $27.50 | 15300 |
| 2022-06-03 | 59.17 | $27.74 | 6540 |
| 2022-06-02 | 64.39 | $27.93 | 23317 |
| 2022-06-01 | 66.14 | $27.99 | 9507 |
| 2022-05-31 | 66.42 | $28.00 | 65904 |
| 2022-05-27 | 66.29 | $27.99 | 24819 |
| 2022-05-26 | 65.88 | $27.96 | 28900 |
| 2022-05-25 | 58.73 | $27.50 | 22447 |
| 2022-05-24 | 55.03 | $27.31 | 9000 |
| 2022-05-23 | 56.04 | $27.35 | 9700 |
| 2022-05-20 | 55.26 | $27.31 | 20500 |
| 2022-05-19 | 53.91 | $27.24 | 11703 |
| 2022-05-18 | 51.10 | $27.10 | 24800 |
| 2022-05-17 | 45.97 | $26.87 | 10148 |
| 2022-05-16 | 45.73 | $26.86 | 43817 |
| 2022-05-13 | 48.12 | $26.98 | 31100 |
| 2022-05-12 | 48.93 | $27.02 | 20220 |
| 2022-05-11 | 48.10 | $26.98 | 27700 |
| 2022-05-10 | 48.67 | $27.01 | 18400 |
| 2022-05-09 | 48.48 | $27.00 | 10400 |
| 2022-05-06 | 52.37 | $27.21 | 5900 |
| 2022-05-05 | 57.14 | $27.44 | 22900 |
| 2022-05-04 | 54.75 | $27.30 | 15227 |
| 2022-05-03 | 54.96 | $27.31 | 33228 |
| 2022-05-02 | 50.11 | $27.04 | 14707 |
| 2022-04-29 | 59.32 | $27.45 | 69112 |
| 2022-04-28 | 56.55 | $27.30 | 29000 |
| 2022-04-27 | 49.06 | $26.96 | 15425 |
| 2022-04-26 | 46.49 | $26.86 | 42117 |
| 2022-04-25 | 49.58 | $26.99 | 25749 |
| 2022-04-22 | 54.64 | $27.18 | 10100 |
| 2022-04-21 | 53.45 | $27.13 | 12500 |
| 2022-04-20 | 52.26 | $27.08 | 15700 |
| 2022-04-19 | 50.59 | $27.01 | 15647 |
| 2022-04-18 | 51.57 | $27.05 | 10100 |
| 2022-04-14 | 55.40 | $27.20 | 14000 |
| 2022-04-13 | 53.88 | $27.13 | 14349 |
| 2022-04-12 | 51.65 | $27.03 | 16236 |
| 2022-04-11 | 45.93 | $26.80 | 31405 |
| 2022-04-08 | 49.30 | $26.94 | 63940 |
| 2022-04-07 | 44.00 | $26.75 | 48600 |
| 2022-04-06 | 43.10 | $26.72 | 18100 |
| 2022-04-05 | 43.77 | $26.75 | 16400 |
| 2022-04-04 | 43.21 | $26.73 | 18700 |
| 2022-04-01 | 42.68 | $26.71 | 20000 |
| 2022-03-31 | 41.09 | $26.65 | 84430 |
| 2022-03-30 | 41.46 | $26.67 | 19100 |
| 2022-03-29 | 41.46 | $26.67 | 55500 |
| 2022-03-28 | 38.00 | $26.53 | 136638 |
| 2022-03-25 | 35.95 | $26.45 | 50023 |
| 2022-03-24 | 33.32 | $26.35 | 55800 |
| 2022-03-23 | 37.07 | $26.61 | 88400 |
| 2022-03-22 | 37.54 | $26.64 | 38700 |
| 2022-03-21 | 38.14 | $26.68 | 33323 |
| 2022-03-18 | 39.50 | $26.77 | 104800 |
| 2022-03-17 | 40.56 | $26.84 | 30300 |
| 2022-03-16 | 38.30 | $26.74 | 72443 |
| 2022-03-15 | 48.23 | $27.31 | 16100 |
| 2022-03-14 | 45.65 | $27.20 | 20031 |
| 2022-03-11 | 48.80 | $27.35 | 27100 |
| 2022-03-10 | 49.45 | $27.38 | 14813 |
| 2022-03-09 | 50.09 | $27.41 | 9000 |
| 2022-03-08 | 51.98 | $27.50 | 29432 |
| 2022-03-07 | 47.35 | $27.28 | 21621 |
| 2022-03-04 | 49.84 | $27.40 | 21900 |
| 2022-03-03 | 51.34 | $27.47 | 8925 |
| 2022-03-02 | 49.49 | $27.38 | 32327 |
| 2022-03-01 | 50.92 | $27.45 | 23900 |
| 2022-02-28 | 47.85 | $27.30 | 27117 |
| 2022-02-25 | 48.42 | $27.33 | 29000 |
| 2022-02-24 | 41.76 | $27.03 | 46903 |
| 2022-02-23 | 42.63 | $27.08 | 20233 |
| 2022-02-22 | 44.03 | $27.16 | 36539 |
| 2022-02-18 | 44.20 | $27.17 | 9444 |
| 2022-02-17 | 43.36 | $27.13 | 20214 |
| 2022-02-16 | 42.33 | $27.08 | 32109 |
| 2022-02-15 | 41.11 | $27.02 | 56500 |
| 2022-02-14 | 37.76 | $26.86 | 20621 |
| 2022-02-11 | 36.70 | $26.81 | 36200 |
| 2022-02-10 | 38.32 | $26.94 | 27327 |
| 2022-02-09 | 39.21 | $27.01 | 20000 |
| 2022-02-08 | 37.23 | $26.91 | 57100 |
| 2022-02-07 | 41.31 | $27.23 | 18904 |
| 2022-02-04 | 38.72 | $27.10 | 24127 |
| 2022-02-03 | 42.71 | $27.39 | 23613 |
| 2022-02-02 | 39.65 | $27.24 | 38311 |
| 2022-02-01 | 39.92 | $27.26 | 86404 |
| 2022-01-31 | 43.28 | $27.50 | 58200 |
| 2022-01-28 | 33.29 | $27.05 | 35100 |
| 2022-01-27 | 33.92 | $27.10 | 103744 |
| 2022-01-26 | 34.54 | $27.15 | 40600 |
| 2022-01-25 | 38.57 | $27.45 | 44201 |
| 2022-01-24 | 40.68 | $27.59 | 38704 |
| 2022-01-21 | 41.76 | $27.66 | 47904 |
| 2022-01-20 | 42.84 | $27.73 | 33000 |
| 2022-01-19 | 45.56 | $27.90 | 35600 |
| 2022-01-18 | 44.58 | $27.85 | 39323 |
| 2022-01-14 | 46.16 | $27.95 | 35600 |
| 2022-01-13 | 49.33 | $28.14 | 58733 |
| 2022-01-12 | 47.53 | $28.04 | 34736 |
| 2022-01-11 | 49.89 | $28.18 | 13900 |
| 2022-01-10 | 51.27 | $28.26 | 14300 |
| 2022-01-07 | 51.61 | $28.28 | 24900 |
| 2022-01-06 | 52.60 | $28.34 | 30005 |
| 2022-01-05 | 44.69 | $27.87 | 20900 |
| 2022-01-04 | 50.48 | $28.21 | 18900 |
| 2022-01-03 | 51.41 | $28.26 | 27500 |
| 2021-12-31 | 55.07 | $28.45 | 50732 |
| 2021-12-30 | 37.47 | $27.66 | 15410 |
| 2021-12-29 | 36.87 | $27.64 | 27800 |
| 2021-12-28 | 38.99 | $27.76 | 31300 |
| 2021-12-27 | 40.08 | $27.82 | 16739 |
| 2021-12-23 | 41.55 | $27.90 | 7234 |
| 2021-12-22 | 41.55 | $27.90 | 25110 |
| 2021-12-21 | 42.98 | $27.98 | 13438 |
| 2021-12-20 | 42.51 | $27.96 | 17800 |
| 2021-12-17 | 37.38 | $27.75 | 19202 |
| 2021-12-16 | 39.79 | $27.90 | 35121 |
| 2021-12-15 | 43.33 | $28.10 | 15836 |
| 2021-12-14 | 42.35 | $28.06 | 75276 |
| 2021-12-13 | 51.63 | $28.50 | 60000 |
| 2021-12-10 | 52.88 | $28.55 | 29202 |
| 2021-12-09 | 52.88 | $28.55 | 11100 |
| 2021-12-08 | 53.34 | $28.57 | 14438 |
| 2021-12-07 | 53.80 | $28.59 | 10222 |
| 2021-12-06 | 54.01 | $28.60 | 11200 |
| 2021-12-03 | 53.48 | $28.57 | 7900 |
| 2021-12-02 | 54.07 | $28.60 | 15335 |
| 2021-12-01 | 50.39 | $28.39 | 18714 |
| 2021-11-30 | 45.88 | $28.16 | 42617 |
| 2021-11-29 | 53.76 | $28.55 | 7100 |
| 2021-11-26 | 52.16 | $28.47 | 8831 |
| 2021-11-24 | 51.96 | $28.46 | 12830 |
| 2021-11-23 | 44.57 | $28.12 | 10846 |
| 2021-11-22 | 46.57 | $28.22 | 9400 |
| 2021-11-19 | 48.22 | $28.30 | 10700 |
| 2021-11-18 | 41.32 | $28.02 | 18936 |
| 2021-11-17 | 41.69 | $28.04 | 15600 |
| 2021-11-16 | 42.06 | $28.06 | 6714 |
| 2021-11-15 | 42.95 | $28.11 | 19509 |
| 2021-11-12 | 43.12 | $28.12 | 23200 |
| 2021-11-11 | 48.53 | $28.41 | 12517 |
| 2021-11-10 | 53.12 | $28.62 | 16900 |
| 2021-11-09 | 56.24 | $28.75 | 6300 |
| 2021-11-08 | 56.24 | $28.75 | 11800 |
| 2021-11-05 | 57.65 | $28.81 | 26449 |
| 2021-11-04 | 61.31 | $28.96 | 19000 |
| 2021-11-03 | 57.18 | $28.72 | 10100 |
| 2021-11-02 | 58.41 | $28.77 | 15314 |
| 2021-11-01 | 60.39 | $28.85 | 23014 |
| 2021-10-29 | 54.33 | $28.52 | 43800 |
| 2021-10-28 | 45.42 | $28.15 | 5413 |
| 2021-10-27 | 42.85 | $28.06 | 14926 |
| 2021-10-26 | 45.33 | $28.17 | 12829 |
| 2021-10-25 | 44.21 | $28.13 | 12000 |
| 2021-10-22 | 44.43 | $28.14 | 7600 |
| 2021-10-21 | 47.28 | $28.27 | 14715 |
| 2021-10-20 | 46.01 | $28.22 | 8600 |
| 2021-10-19 | 45.77 | $28.21 | 6700 |
| 2021-10-18 | 44.31 | $28.15 | 15000 |
| 2021-10-15 | 46.48 | $28.26 | 13224 |
| 2021-10-14 | 49.18 | $28.39 | 14347 |
| 2021-10-13 | 43.68 | $28.16 | 27400 |
| 2021-10-12 | 39.92 | $28.02 | 12143 |
| 2021-10-11 | 37.07 | $27.92 | 11100 |
| 2021-10-08 | 36.21 | $27.89 | 18440 |
| 2021-10-07 | 33.31 | $27.79 | 29900 |
| 2021-10-06 | 32.73 | $27.77 | 103712 |
| 2021-10-05 | 39.02 | $28.16 | 34500 |
| 2021-10-04 | 42.18 | $28.32 | 15100 |
| 2021-10-01 | 42.59 | $28.34 | 37200 |
| 2021-09-30 | 47.64 | $28.57 | 24741 |
| 2021-09-29 | 41.31 | $28.35 | 8900 |
| 2021-09-28 | 35.60 | $28.18 | 55121 |
| 2021-09-27 | 36.60 | $28.23 | 19000 |
| 2021-09-24 | 36.79 | $28.24 | 10514 |
| 2021-09-23 | 38.55 | $28.33 | 23300 |
| 2021-09-22 | 42.88 | $28.53 | 55100 |
| 2021-09-21 | 43.11 | $28.54 | 58600 |
| 2021-09-20 | 42.82 | $28.53 | 13000 |
| 2021-09-17 | 43.45 | $28.56 | 224400 |
| 2021-09-16 | 46.74 | $28.71 | 106145 |
| 2021-09-15 | 61.47 | $29.21 | 34800 |
| 2021-09-14 | 61.47 | $29.21 | 33200 |
| 2021-09-13 | 61.25 | $29.20 | 99100 |
| 2021-09-10 | 56.52 | $29.00 | 15700 |
| 2021-09-09 | 56.52 | $29.00 | 13601 |
| 2021-09-08 | 53.99 | $28.90 | 6523 |
| 2021-09-07 | 51.01 | $28.79 | 4317 |
| 2021-09-03 | 53.72 | $28.88 | 5941 |
| 2021-09-02 | 52.66 | $28.84 | 16500 |
| 2021-09-01 | 52.94 | $28.85 | 9739 |
| 2021-08-31 | 48.68 | $28.69 | 31000 |
| 2021-08-30 | 53.27 | $28.85 | 10200 |
| 2021-08-27 | 51.92 | $28.80 | 28000 |
| 2021-08-26 | 49.72 | $28.72 | 10600 |
| 2021-08-25 | 51.69 | $28.79 | 21500 |
| 2021-08-24 | 51.43 | $28.78 | 34400 |
| 2021-08-23 | 51.43 | $28.78 | 12004 |
| 2021-08-20 | 52.97 | $28.84 | 17500 |
| 2021-08-19 | 50.87 | $28.75 | 7123 |
| 2021-08-18 | 47.91 | $28.63 | 15448 |
| 2021-08-17 | 48.37 | $28.65 | 11741 |
| 2021-08-16 | 53.51 | $28.86 | 6648 |
| 2021-08-13 | 52.13 | $28.80 | 8814 |
| 2021-08-12 | 50.01 | $28.71 | 8900 |
| 2021-08-11 | 45.44 | $28.53 | 6637 |
| 2021-08-10 | 44.64 | $28.50 | 10200 |
| 2021-08-09 | 48.23 | $28.66 | 8432 |
| 2021-08-06 | 54.48 | $28.90 | 15915 |
| 2021-08-05 | 53.52 | $28.86 | 17819 |
| 2021-08-04 | 48.96 | $28.68 | 32415 |
| 2021-08-03 | 53.09 | $28.83 | 12026 |
| 2021-08-02 | 52.84 | $28.82 | 18700 |
| 2021-07-30 | 50.03 | $28.71 | 13700 |
| 2021-07-29 | 44.94 | $28.53 | 7430 |
| 2021-07-28 | 43.72 | $28.49 | 23144 |
| 2021-07-27 | 44.90 | $28.54 | 17741 |
| 2021-07-26 | 45.13 | $28.55 | 8812 |
| 2021-07-23 | 43.76 | $28.50 | 22845 |
| 2021-07-22 | 38.83 | $28.33 | 7215 |
| 2021-07-21 | 40.42 | $28.41 | 10000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.61
2026-07-17
Close Price
$25.88
Vol: 15501
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.93
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -48.61 | $25.88 | 15501 |
| 2026-07-16 | -51.39 | $25.86 | 9400 |
| 2026-07-15 | -61.11 | $25.79 | 12923 |
| 2026-07-14 | -54.17 | $25.84 | 6900 |
| 2026-07-13 | -57.47 | $25.88 | 11102 |
| 2026-07-10 | -54.02 | $25.91 | 8100 |
| 2026-07-09 | -59.55 | $25.87 | 13121 |
| 2026-07-08 | -64.04 | $25.83 | 8600 |
| 2026-07-07 | -65.17 | $25.82 | 13461 |
| 2026-07-06 | -61.80 | $25.85 | 45000 |
| 2026-07-02 | -64.04 | $25.83 | 15442 |
| 2026-07-01 | -68.54 | $25.79 | 35600 |
| 2026-06-30 | -78.65 | $25.70 | 376442 |
| 2026-06-29 | -78.65 | $25.70 | 54200 |
| 2026-06-26 | -85.39 | $25.64 | 21900 |
| 2026-06-25 | -87.64 | $25.62 | 27636 |
| 2026-06-24 | -100.00 | $25.61 | 38800 |
| 2026-06-23 | -86.96 | $25.80 | 48949 |
| 2026-06-22 | -100.00 | $25.75 | 22535 |
| 2026-06-18 | -50.88 | $26.11 | 39209 |
| 2026-06-17 | -70.18 | $26.00 | 10621 |
| 2026-06-16 | -87.04 | $25.93 | 16421 |
| 2026-06-15 | -59.26 | $26.08 | 14900 |
| 2026-06-12 | -9.26 | $26.35 | 7937 |
| 2026-06-11 | -20.37 | $26.29 | 12400 |
| 2026-06-10 | -9.26 | $26.35 | 18400 |
| 2026-06-09 | -18.52 | $26.30 | 17248 |
| 2026-06-08 | -35.19 | $26.21 | 22534 |
| 2026-06-05 | -46.30 | $26.15 | 23046 |
| 2026-06-04 | -75.76 | $26.15 | 10500 |
| 2026-06-03 | -62.50 | $26.20 | 13700 |
| 2026-06-02 | -53.13 | $26.23 | 16700 |
| 2026-06-01 | -44.44 | $26.24 | 14500 |
| 2026-05-29 | -69.44 | $26.15 | 46919 |
| 2026-05-28 | -36.11 | $26.27 | 7715 |
| 2026-05-27 | -8.33 | $26.37 | 11200 |
| 2026-05-26 | -5.56 | $26.38 | 28903 |
| 2026-05-22 | -44.44 | $26.24 | 21846 |
| 2026-05-21 | -22.22 | $26.32 | 14324 |
| 2026-05-20 | -11.11 | $26.36 | 14000 |
| 2026-05-19 | -27.78 | $26.30 | 7948 |
| 2026-05-18 | -33.33 | $26.28 | 13100 |
| 2026-05-15 | -55.56 | $26.20 | 5100 |
| 2026-05-14 | -16.67 | $26.34 | 5000 |
| 2026-05-13 | -13.89 | $26.35 | 8500 |
| 2026-05-12 | -27.78 | $26.30 | 11210 |
| 2026-05-11 | -27.78 | $26.30 | 17326 |
| 2026-05-08 | -47.22 | $26.23 | 15300 |
| 2026-05-07 | -72.22 | $26.14 | 15800 |
| 2026-05-06 | -75.00 | $26.13 | 18829 |
| 2026-05-05 | -77.78 | $26.12 | 22300 |
| 2026-05-04 | -69.23 | $26.13 | 11616 |
| 2026-05-01 | -61.54 | $26.16 | 13700 |
| 2026-04-30 | -55.10 | $26.13 | 70200 |
| 2026-04-29 | -43.64 | $26.16 | 20903 |
| 2026-04-28 | -32.84 | $26.18 | 12920 |
| 2026-04-27 | -28.36 | $26.21 | 10402 |
| 2026-04-24 | 0.00 | $26.40 | 13047 |
| 2026-04-23 | -11.94 | $26.32 | 12400 |
| 2026-04-22 | -34.33 | $26.17 | 5225 |
| 2026-04-21 | -38.81 | $26.14 | 16232 |
| 2026-04-20 | -32.84 | $26.18 | 7934 |
| 2026-04-17 | -23.88 | $26.24 | 5949 |
| 2026-04-16 | -25.37 | $26.23 | 10600 |
| 2026-04-15 | -7.46 | $26.35 | 23800 |
| 2026-04-14 | -5.97 | $26.36 | 30200 |
| 2026-04-13 | -46.59 | $26.20 | 8428 |
| 2026-04-10 | -50.00 | $26.17 | 11986 |
| 2026-04-09 | -46.59 | $26.20 | 55428 |
| 2026-04-08 | -63.64 | $26.05 | 8547 |
| 2026-04-07 | -61.36 | $26.07 | 17803 |
| 2026-04-06 | -56.82 | $26.11 | 8700 |
| 2026-04-02 | -63.64 | $26.05 | 9932 |
| 2026-04-01 | -69.32 | $26.00 | 36306 |
| 2026-03-31 | -100.00 | $25.73 | 195639 |
| 2026-03-30 | -91.55 | $25.96 | 13613 |
| 2026-03-27 | -87.32 | $25.99 | 13900 |
| 2026-03-26 | -94.59 | $25.91 | 11909 |
| 2026-03-25 | -83.78 | $25.99 | 9800 |
| 2026-03-24 | -68.92 | $26.10 | 10722 |
| 2026-03-23 | -68.92 | $26.10 | 9360 |
| 2026-03-20 | -67.57 | $26.11 | 48122 |
| 2026-03-19 | -79.73 | $26.02 | 13906 |
| 2026-03-18 | -60.81 | $26.16 | 10303 |
| 2026-03-17 | -66.22 | $26.12 | 13800 |
| 2026-03-16 | -16.22 | $26.49 | 30826 |
| 2026-03-13 | -7.14 | $26.52 | 13600 |
| 2026-03-12 | -12.86 | $26.48 | 20500 |
| 2026-03-11 | -27.14 | $26.38 | 6200 |
| 2026-03-10 | -11.43 | $26.49 | 31243 |
| 2026-03-09 | -26.23 | $26.32 | 11300 |
| 2026-03-06 | -16.39 | $26.38 | 8221 |
| 2026-03-05 | -27.87 | $26.31 | 6400 |
| 2026-03-04 | -26.23 | $26.32 | 9112 |
| 2026-03-03 | -42.62 | $26.22 | 27130 |
| 2026-03-02 | -67.21 | $26.07 | 10600 |
| 2026-02-27 | -70.49 | $26.05 | 183534 |
| 2026-02-26 | -66.04 | $26.20 | 18900 |
| 2026-02-25 | -56.60 | $26.25 | 17027 |
| 2026-02-24 | -58.49 | $26.24 | 17900 |
| 2026-02-23 | -71.43 | $26.18 | 17610 |
| 2026-02-20 | -66.15 | $26.24 | 6400 |
| 2026-02-19 | -58.46 | $26.29 | 17304 |
| 2026-02-18 | -81.54 | $26.14 | 53542 |
| 2026-02-17 | -42.59 | $26.44 | 40005 |
| 2026-02-13 | -46.30 | $26.42 | 8500 |
| 2026-02-12 | -50.00 | $26.40 | 10900 |
| 2026-02-11 | -56.14 | $26.35 | 5302 |
| 2026-02-10 | -54.39 | $26.36 | 4408 |
| 2026-02-09 | -47.37 | $26.40 | 6701 |
| 2026-02-06 | -57.89 | $26.34 | 6900 |
| 2026-02-05 | -47.37 | $26.40 | 9724 |
| 2026-02-04 | -50.00 | $26.36 | 21947 |
| 2026-02-03 | -58.46 | $26.29 | 14025 |
| 2026-02-02 | -70.77 | $26.21 | 14100 |
| 2026-01-30 | -66.67 | $26.19 | 78846 |
| 2026-01-29 | -51.19 | $26.24 | 22000 |
| 2026-01-28 | -48.86 | $26.24 | 7725 |
| 2026-01-27 | -42.39 | $26.28 | 19200 |
| 2026-01-26 | -18.95 | $26.49 | 9501 |
| 2026-01-23 | -4.21 | $26.63 | 20444 |
| 2026-01-22 | 0.00 | $26.47 | 27900 |
| 2026-01-21 | -12.31 | $26.29 | 6611 |
| 2026-01-20 | -26.15 | $26.20 | 16523 |
| 2026-01-16 | -26.15 | $26.20 | 3720 |
| 2026-01-15 | -29.23 | $26.18 | 14700 |
| 2026-01-14 | -36.92 | $26.13 | 17500 |
| 2026-01-13 | -31.25 | $26.27 | 7841 |
| 2026-01-12 | -22.22 | $26.35 | 10837 |
| 2026-01-09 | -37.04 | $26.23 | 14800 |
| 2026-01-08 | -39.51 | $26.21 | 14900 |
| 2026-01-07 | -40.74 | $26.20 | 26700 |
| 2026-01-06 | -54.32 | $26.09 | 28500 |
| 2026-01-05 | -59.26 | $26.05 | 16346 |
| 2026-01-02 | -60.49 | $26.04 | 30248 |
| 2025-12-31 | -67.90 | $25.98 | 116800 |
| 2025-12-30 | -86.42 | $25.83 | 26300 |
| 2025-12-29 | -90.12 | $25.80 | 27547 |
| 2025-12-26 | -89.53 | $25.81 | 24700 |
| 2025-12-24 | -94.05 | $25.79 | 14630 |
| 2025-12-23 | -100.00 | $25.78 | 34600 |
| 2025-12-22 | -92.21 | $25.87 | 13900 |
| 2025-12-19 | -93.75 | $25.86 | 33214 |
| 2025-12-18 | -90.00 | $25.89 | 28124 |
| 2025-12-17 | -90.00 | $25.89 | 24300 |
| 2025-12-16 | -97.40 | $25.86 | 69116 |
| 2025-12-15 | -39.58 | $26.49 | 13800 |
| 2025-12-12 | -43.75 | $26.47 | 9500 |
| 2025-12-11 | -39.58 | $26.49 | 34800 |
| 2025-12-10 | -67.86 | $26.38 | 14700 |
| 2025-12-09 | -75.00 | $26.34 | 10600 |
| 2025-12-08 | -80.36 | $26.31 | 8444 |
| 2025-12-05 | -78.57 | $26.32 | 14100 |
| 2025-12-04 | -80.70 | $26.31 | 22700 |
| 2025-12-03 | -85.96 | $26.28 | 13900 |
| 2025-12-02 | -80.70 | $26.31 | 19300 |
| 2025-12-01 | -66.67 | $26.39 | 12829 |
| 2025-11-28 | -86.76 | $26.29 | 48600 |
| 2025-11-26 | -75.00 | $26.37 | 4231 |
| 2025-11-25 | -88.00 | $26.29 | 7200 |
| 2025-11-24 | -88.00 | $26.29 | 12832 |
| 2025-11-21 | -71.08 | $26.44 | 26000 |
| 2025-11-20 | -86.75 | $26.31 | 14548 |
| 2025-11-19 | -89.16 | $26.29 | 11220 |
| 2025-11-18 | -91.57 | $26.27 | 72000 |
| 2025-11-17 | -93.98 | $26.25 | 26048 |
| 2025-11-14 | -74.70 | $26.41 | 7231 |
| 2025-11-13 | -85.71 | $26.37 | 12500 |
| 2025-11-12 | -57.53 | $26.61 | 4400 |
| 2025-11-11 | -45.21 | $26.70 | 11600 |
| 2025-11-10 | -58.90 | $26.60 | 6701 |
| 2025-11-07 | -57.53 | $26.61 | 3600 |
| 2025-11-06 | -68.49 | $26.53 | 3518 |
| 2025-11-05 | -67.12 | $26.54 | 6343 |
| 2025-11-04 | -89.04 | $26.38 | 6700 |
| 2025-11-03 | -90.41 | $26.37 | 12900 |
| 2025-10-31 | -87.50 | $26.40 | 50922 |
| 2025-10-30 | -80.95 | $26.52 | 15915 |
| 2025-10-29 | -50.79 | $26.71 | 10149 |
| 2025-10-28 | -19.05 | $26.91 | 9940 |
| 2025-10-27 | -9.52 | $26.97 | 10400 |
| 2025-10-24 | -5.00 | $26.97 | 16315 |
| 2025-10-23 | -12.28 | $26.90 | 14249 |
| 2025-10-22 | -29.82 | $26.80 | 29031 |
| 2025-10-21 | -47.37 | $26.70 | 14620 |
| 2025-10-20 | -69.49 | $26.58 | 7100 |
| 2025-10-17 | -93.22 | $26.44 | 13404 |
| 2025-10-16 | -86.44 | $26.48 | 9100 |
| 2025-10-15 | -93.22 | $26.44 | 35800 |
| 2025-10-14 | -76.47 | $26.60 | 13500 |
| 2025-10-13 | -76.47 | $26.60 | 8816 |
| 2025-10-10 | -100.00 | $26.48 | 17600 |
| 2025-10-09 | -60.61 | $26.76 | 13611 |
| 2025-10-08 | -54.55 | $26.80 | 11448 |
| 2025-10-07 | -42.42 | $26.88 | 12400 |
| 2025-10-06 | -31.82 | $26.95 | 9207 |
| 2025-10-03 | -48.48 | $26.84 | 3326 |
| 2025-10-02 | -48.48 | $26.84 | 19832 |
| 2025-10-01 | -56.06 | $26.79 | 16408 |
| 2025-09-30 | -84.85 | $26.60 | 72700 |
| 2025-09-29 | -76.06 | $26.62 | 12042 |
| 2025-09-26 | -70.42 | $26.66 | 17529 |
| 2025-09-25 | -53.52 | $26.78 | 4700 |
| 2025-09-24 | -59.15 | $26.74 | 6100 |
| 2025-09-23 | -54.93 | $26.77 | 7000 |
| 2025-09-22 | -32.39 | $26.93 | 6800 |
| 2025-09-19 | -35.21 | $26.91 | 12200 |
| 2025-09-18 | -67.61 | $26.68 | 5800 |
| 2025-09-17 | -50.70 | $26.80 | 11400 |
| 2025-09-16 | -49.30 | $26.81 | 6500 |
| 2025-09-15 | -1.41 | $27.15 | 15437 |
| 2025-09-12 | -1.45 | $27.13 | 16700 |
| 2025-09-11 | -5.80 | $27.10 | 11600 |
| 2025-09-10 | -21.74 | $26.99 | 10531 |
| 2025-09-09 | -21.74 | $26.99 | 12100 |
| 2025-09-08 | -15.94 | $27.03 | 10137 |
| 2025-09-05 | -24.64 | $26.97 | 8401 |
| 2025-09-04 | -46.38 | $26.82 | 9608 |
| 2025-09-03 | -56.52 | $26.75 | 10843 |
| 2025-09-02 | -75.36 | $26.62 | 20900 |
| 2025-08-29 | -92.54 | $26.52 | 105200 |
| 2025-08-28 | -46.15 | $26.90 | 7800 |
| 2025-08-27 | -24.59 | $26.99 | 4645 |
| 2025-08-26 | -24.59 | $26.99 | 6300 |
| 2025-08-25 | -31.88 | $26.92 | 10744 |
| 2025-08-22 | -22.35 | $26.95 | 6447 |
| 2025-08-21 | -17.65 | $26.99 | 7149 |
| 2025-08-20 | -15.12 | $27.01 | 5327 |
| 2025-08-19 | -6.98 | $27.08 | 35615 |
| 2025-08-18 | -13.33 | $26.90 | 5908 |
| 2025-08-15 | -6.49 | $26.93 | 10500 |
| 2025-08-14 | -5.19 | $26.94 | 15300 |
| 2025-08-13 | -7.79 | $26.92 | 24630 |
| 2025-08-12 | -12.99 | $26.88 | 13500 |
| 2025-08-11 | -19.70 | $26.74 | 21600 |
| 2025-08-08 | -18.18 | $26.75 | 1400 |
| 2025-08-07 | -21.21 | $26.73 | 21000 |
| 2025-08-06 | -25.76 | $26.70 | 11400 |
| 2025-08-05 | -37.88 | $26.62 | 16300 |
| 2025-08-04 | -11.94 | $26.79 | 17300 |
| 2025-08-01 | -11.84 | $26.70 | 16427 |
| 2025-07-31 | -10.53 | $26.71 | 86310 |
| 2025-07-30 | -28.95 | $26.57 | 10600 |
| 2025-07-29 | -2.74 | $26.68 | 56800 |
| 2025-07-28 | -5.97 | $26.45 | 8015 |
| 2025-07-25 | -14.93 | $26.39 | 18753 |
| 2025-07-24 | -20.90 | $26.35 | 16400 |
| 2025-07-23 | -20.90 | $26.35 | 4327 |
| 2025-07-22 | -13.43 | $26.40 | 65500 |
| 2025-07-21 | -29.85 | $26.29 | 17200 |
| 2025-07-18 | -29.85 | $26.29 | 13806 |
| 2025-07-17 | -25.37 | $26.32 | 21900 |
| 2025-07-16 | -21.43 | $26.37 | 11435 |
| 2025-07-15 | -20.48 | $26.48 | 20839 |
| 2025-07-14 | -37.50 | $26.37 | 23913 |
| 2025-07-11 | -51.49 | $26.47 | 9700 |
| 2025-07-10 | -58.74 | $26.41 | 9000 |
| 2025-07-09 | -65.36 | $26.35 | 12011 |
| 2025-07-08 | -67.97 | $26.31 | 13600 |
| 2025-07-07 | -75.16 | $26.20 | 14000 |
| 2025-07-03 | -71.90 | $26.25 | 6346 |
| 2025-07-02 | -74.51 | $26.21 | 13600 |
| 2025-07-01 | -79.09 | $26.14 | 18105 |
| 2025-06-30 | -94.12 | $25.91 | 381200 |
| 2025-06-27 | -98.57 | $25.97 | 44300 |
| 2025-06-26 | -96.90 | $26.10 | 31002 |
| 2025-06-25 | -91.60 | $26.26 | 49700 |
| 2025-06-24 | -93.10 | $26.27 | 37100 |
| 2025-06-23 | -88.24 | $26.30 | 37100 |
| 2025-06-20 | -82.50 | $26.36 | 44136 |
| 2025-06-18 | -83.33 | $26.35 | 20516 |
| 2025-06-17 | -76.67 | $26.43 | 29300 |
| 2025-06-16 | -77.50 | $26.42 | 30000 |
| 2025-06-13 | -70.83 | $26.50 | 14200 |
| 2025-06-12 | -25.83 | $27.04 | 39705 |
| 2025-06-11 | -20.00 | $27.11 | 21837 |
| 2025-06-10 | -9.17 | $27.24 | 27700 |
| 2025-06-09 | -11.82 | $27.12 | 23433 |
| 2025-06-06 | -13.64 | $27.10 | 40837 |
| 2025-06-05 | -2.83 | $27.16 | 11039 |
| 2025-06-04 | -12.26 | $27.06 | 32209 |
| 2025-06-03 | -21.70 | $26.96 | 12800 |
| 2025-06-02 | -20.75 | $26.97 | 23143 |
| 2025-05-30 | -9.43 | $27.09 | 336600 |
| 2025-05-29 | -11.39 | $26.83 | 47229 |
| 2025-05-28 | -6.38 | $26.57 | 16200 |
| 2025-05-27 | -78.05 | $26.22 | 29847 |
| 2025-05-23 | -65.85 | $26.27 | 21200 |
| 2025-05-22 | -95.12 | $26.15 | 17714 |
| 2025-05-21 | -51.06 | $26.30 | 14500 |
| 2025-05-20 | -51.06 | $26.30 | 25400 |
| 2025-05-19 | -53.19 | $26.29 | 11200 |
| 2025-05-16 | -51.92 | $26.27 | 12026 |
| 2025-05-15 | -20.37 | $26.43 | 9542 |
| 2025-05-14 | -40.35 | $26.31 | 5821 |
| 2025-05-13 | -45.61 | $26.28 | 6700 |
| 2025-05-12 | -43.75 | $26.26 | 7138 |
| 2025-05-09 | -44.16 | $26.20 | 8900 |
| 2025-05-08 | -41.77 | $26.21 | 9600 |
| 2025-05-07 | -30.95 | $26.28 | 9900 |
| 2025-05-06 | -33.33 | $26.26 | 12100 |
| 2025-05-05 | -35.48 | $26.21 | 5600 |
| 2025-05-02 | -25.81 | $26.30 | 18400 |
| 2025-05-01 | -22.58 | $26.33 | 9200 |
| 2025-04-30 | -25.81 | $26.30 | 26200 |
| 2025-04-29 | -19.28 | $26.28 | 10200 |
| 2025-04-28 | -31.63 | $26.28 | 5526 |
| 2025-04-25 | -33.67 | $26.26 | 23913 |
| 2025-04-24 | -39.80 | $26.20 | 22909 |
| 2025-04-23 | -50.00 | $26.10 | 20409 |
| 2025-04-22 | -41.84 | $26.18 | 25900 |
| 2025-04-21 | -51.02 | $26.09 | 11307 |
| 2025-04-17 | -59.18 | $26.01 | 13700 |
| 2025-04-16 | -60.20 | $26.00 | 8121 |
| 2025-04-15 | -52.04 | $26.08 | 18600 |
| 2025-04-14 | -27.55 | $26.32 | 22000 |
| 2025-04-11 | -69.39 | $25.91 | 22000 |
| 2025-04-10 | -74.19 | $25.93 | 19904 |
| 2025-04-09 | -70.97 | $25.97 | 28400 |
| 2025-04-08 | -84.68 | $25.80 | 44400 |
| 2025-04-07 | -92.74 | $25.70 | 34400 |
| 2025-04-04 | -85.86 | $26.00 | 24500 |
| 2025-04-03 | -83.16 | $26.06 | 19000 |
| 2025-04-02 | -77.89 | $26.11 | 62700 |
| 2025-04-01 | -75.29 | $26.21 | 31905 |
| 2025-03-31 | -100.00 | $26.00 | 162800 |
| 2025-03-28 | -96.92 | $26.22 | 43500 |
| 2025-03-27 | -80.00 | $26.33 | 17803 |
| 2025-03-26 | -86.49 | $26.30 | 36200 |
| 2025-03-25 | -98.63 | $26.22 | 50400 |
| 2025-03-24 | -94.20 | $26.29 | 23300 |
| 2025-03-21 | -81.16 | $26.38 | 18900 |
| 2025-03-20 | -78.26 | $26.40 | 11900 |
| 2025-03-19 | -91.30 | $26.31 | 8001 |
| 2025-03-18 | -76.81 | $26.41 | 7138 |
| 2025-03-17 | -85.07 | $26.37 | 8700 |
| 2025-03-14 | -22.73 | $26.84 | 10300 |
| 2025-03-13 | -45.28 | $26.70 | 17226 |
| 2025-03-12 | -33.87 | $26.73 | 8620 |
| 2025-03-11 | -24.19 | $26.79 | 12134 |
| 2025-03-10 | -25.00 | $26.78 | 15307 |
| 2025-03-07 | -26.56 | $26.77 | 21200 |
| 2025-03-06 | -50.00 | $26.62 | 32836 |
| 2025-03-05 | -50.00 | $26.62 | 11500 |
| 2025-03-04 | -53.13 | $26.60 | 13424 |
| 2025-03-03 | -47.14 | $26.61 | 25521 |
| 2025-02-28 | -52.00 | $26.55 | 30512 |
| 2025-02-27 | -16.00 | $26.82 | 7720 |
| 2025-02-26 | -2.67 | $26.92 | 15434 |
| 2025-02-25 | 0.00 | $26.93 | 17419 |
| 2025-02-24 | -10.94 | $26.76 | 8720 |
| 2025-02-21 | -25.35 | $26.72 | 28500 |
| 2025-02-20 | -28.17 | $26.70 | 24200 |
| 2025-02-19 | -41.67 | $26.61 | 10300 |
| 2025-02-18 | -41.56 | $26.64 | 20206 |
| 2025-02-14 | -44.16 | $26.62 | 15203 |
| 2025-02-13 | -59.74 | $26.50 | 20643 |
| 2025-02-12 | -79.01 | $26.36 | 20717 |
| 2025-02-11 | -76.54 | $26.38 | 29515 |
| 2025-02-10 | -81.48 | $26.34 | 17503 |
| 2025-02-07 | -82.72 | $26.33 | 25435 |
| 2025-02-06 | -74.07 | $26.40 | 21000 |
| 2025-02-05 | -64.29 | $26.49 | 21827 |
| 2025-02-04 | -68.97 | $26.46 | 34100 |
| 2025-02-03 | -85.26 | $26.33 | 49900 |
| 2025-01-31 | -92.63 | $26.26 | 352600 |
| 2025-01-30 | -75.38 | $26.66 | 19000 |
| 2025-01-29 | -65.56 | $26.56 | 17438 |
| 2025-01-28 | -51.20 | $26.51 | 30946 |
| 2025-01-27 | -34.40 | $26.72 | 28100 |
| 2025-01-24 | -31.20 | $26.76 | 29300 |
| 2025-01-23 | -28.80 | $26.79 | 12205 |
| 2025-01-22 | -28.00 | $26.80 | 21000 |
| 2025-01-21 | -16.80 | $26.94 | 14600 |
| 2025-01-17 | -33.60 | $26.73 | 23735 |
| 2025-01-16 | -24.80 | $26.84 | 10700 |
| 2025-01-15 | -24.80 | $26.84 | 25400 |
| 2025-01-14 | -32.80 | $26.74 | 7714 |
| 2025-01-13 | -37.60 | $26.68 | 18549 |
| 2025-01-10 | -38.40 | $26.67 | 39700 |
| 2025-01-08 | -28.80 | $26.79 | 18200 |
| 2025-01-07 | -31.20 | $26.76 | 47200 |
| 2025-01-06 | -14.40 | $26.97 | 31915 |
| 2025-01-03 | -5.60 | $27.08 | 21600 |
| 2025-01-02 | -1.60 | $27.13 | 41300 |
| 2024-12-31 | -7.20 | $27.06 | 296500 |
| 2024-12-30 | -12.93 | $26.91 | 113100 |
| 2024-12-27 | -82.03 | $26.13 | 55100 |
| 2024-12-26 | -97.48 | $26.02 | 14000 |
| 2024-12-24 | -95.76 | $26.05 | 12144 |
| 2024-12-23 | -95.73 | $26.06 | 21835 |
| 2024-12-20 | -83.33 | $26.23 | 37235 |
| 2024-12-19 | -92.59 | $26.18 | 44937 |
| 2024-12-18 | -100.00 | $26.20 | 13800 |
| 2024-12-17 | -80.25 | $26.53 | 28800 |
| 2024-12-16 | -61.29 | $26.80 | 29025 |
| 2024-12-13 | -69.35 | $26.75 | 11000 |
| 2024-12-12 | -48.39 | $26.88 | 27000 |
| 2024-12-11 | -53.23 | $26.85 | 18900 |
| 2024-12-10 | -69.35 | $26.75 | 30600 |
| 2024-12-09 | -86.49 | $26.66 | 9243 |
| 2024-12-06 | -88.10 | $26.66 | 11437 |
| 2024-12-05 | -83.33 | $26.70 | 17900 |
| 2024-12-04 | -95.24 | $26.60 | 29700 |
| 2024-12-03 | -89.29 | $26.65 | 19500 |
| 2024-12-02 | -95.24 | $26.60 | 16300 |
| 2024-11-29 | -92.86 | $26.62 | 169716 |
| 2024-11-27 | -67.90 | $26.85 | 22300 |
| 2024-11-26 | -98.77 | $26.60 | 24300 |
| 2024-11-25 | -44.16 | $27.06 | 11547 |
| 2024-11-22 | -59.74 | $26.94 | 6142 |
| 2024-11-21 | -54.55 | $26.98 | 7705 |
| 2024-11-20 | -75.32 | $26.82 | 26700 |
| 2024-11-19 | -62.34 | $26.92 | 16743 |
| 2024-11-18 | -67.53 | $26.88 | 20323 |
| 2024-11-15 | -87.01 | $26.73 | 12240 |
| 2024-11-14 | -76.62 | $26.81 | 20845 |
| 2024-11-13 | -72.73 | $26.84 | 10700 |
| 2024-11-12 | -84.42 | $26.75 | 9040 |
| 2024-11-11 | -51.95 | $27.00 | 8042 |
| 2024-11-08 | 0.00 | $27.40 | 12100 |
| 2024-11-07 | -24.32 | $27.19 | 1518 |
| 2024-11-06 | -35.14 | $27.11 | 8245 |
| 2024-11-05 | -18.92 | $27.23 | 11600 |
| 2024-11-04 | -37.84 | $27.09 | 6710 |
| 2024-11-01 | -74.32 | $26.82 | 6600 |
| 2024-10-31 | -100.00 | $26.63 | 34021 |
| 2024-10-30 | -54.17 | $27.00 | 6724 |
| 2024-10-29 | -70.83 | $26.88 | 7829 |
| 2024-10-28 | -77.78 | $26.83 | 6245 |
| 2024-10-25 | -70.83 | $26.88 | 4600 |
| 2024-10-24 | -58.33 | $26.97 | 7641 |
| 2024-10-23 | -84.72 | $26.78 | 12500 |
| 2024-10-22 | -65.75 | $26.96 | 3141 |
| 2024-10-21 | -78.08 | $26.87 | 12100 |
| 2024-10-18 | -60.27 | $27.00 | 6002 |
| 2024-10-17 | -57.14 | $26.96 | 15419 |
| 2024-10-16 | -10.71 | $27.35 | 8400 |
| 2024-10-15 | -13.10 | $27.33 | 14300 |
| 2024-10-14 | -27.38 | $27.21 | 11049 |
| 2024-10-11 | -31.82 | $27.16 | 7400 |
| 2024-10-10 | -53.41 | $26.97 | 11100 |
| 2024-10-09 | -68.18 | $26.84 | 8600 |
| 2024-10-08 | -64.77 | $26.87 | 8400 |
| 2024-10-07 | -81.82 | $26.72 | 9800 |
| 2024-10-04 | -63.64 | $26.88 | 13933 |
| 2024-10-03 | -55.06 | $26.95 | 5500 |
| 2024-10-02 | -57.30 | $26.93 | 12830 |
| 2024-10-01 | -53.26 | $26.95 | 17900 |
| 2024-09-30 | -70.53 | $26.77 | 119018 |
| 2024-09-27 | -30.53 | $27.15 | 21800 |
| 2024-09-26 | -25.26 | $27.20 | 14246 |
| 2024-09-25 | -22.11 | $27.23 | 16700 |
| 2024-09-24 | 0.00 | $27.37 | 5700 |
| 2024-09-23 | -4.05 | $27.20 | 10036 |
| 2024-09-20 | 0.00 | $27.23 | 26627 |
| 2024-09-19 | -9.23 | $27.08 | 19525 |
| 2024-09-18 | -44.00 | $26.81 | 12421 |
| 2024-09-17 | -44.30 | $26.79 | 15000 |
| 2024-09-16 | -47.06 | $26.74 | 12500 |
| 2024-09-13 | -4.65 | $27.10 | 13900 |
| 2024-09-12 | -5.81 | $27.01 | 22623 |
| 2024-09-11 | 0.00 | $26.94 | 12836 |
| 2024-09-10 | -20.90 | $26.73 | 8138 |
| 2024-09-09 | -18.31 | $26.74 | 16700 |
| 2024-09-06 | -16.90 | $26.75 | 8441 |
| 2024-09-05 | -16.00 | $26.75 | 8234 |
| 2024-09-04 | -12.70 | $26.67 | 11621 |
| 2024-09-03 | -23.29 | $26.58 | 7700 |
| 2024-08-30 | -20.00 | $26.55 | 18103 |
| 2024-08-29 | -12.00 | $26.63 | 11000 |
| 2024-08-28 | -11.00 | $26.64 | 8900 |
| 2024-08-27 | -15.18 | $26.70 | 10518 |
| 2024-08-26 | -23.93 | $26.64 | 10600 |
| 2024-08-23 | -24.79 | $26.66 | 7046 |
| 2024-08-22 | -36.64 | $26.58 | 6348 |
| 2024-08-21 | -43.06 | $26.57 | 14513 |
| 2024-08-20 | -55.03 | $26.42 | 10800 |
| 2024-08-19 | -56.95 | $26.40 | 11600 |
| 2024-08-16 | -63.82 | $26.30 | 4113 |
| 2024-08-15 | -64.74 | $26.30 | 9402 |
| 2024-08-14 | -60.90 | $26.36 | 12500 |
| 2024-08-13 | -65.27 | $26.33 | 11700 |
| 2024-08-12 | -73.65 | $26.19 | 15300 |
| 2024-08-09 | -70.66 | $26.24 | 12200 |
| 2024-08-08 | -65.87 | $26.32 | 14412 |
| 2024-08-07 | -74.85 | $26.17 | 25085 |
| 2024-08-06 | -73.05 | $26.20 | 23800 |
| 2024-08-05 | -80.24 | $26.08 | 54911 |
| 2024-08-02 | -86.55 | $26.39 | 41700 |
| 2024-08-01 | -82.35 | $26.44 | 42400 |
| 2024-07-31 | -94.12 | $26.30 | 176100 |
| 2024-07-30 | -61.00 | $26.81 | 8500 |
| 2024-07-29 | -62.00 | $26.80 | 34409 |
| 2024-07-26 | -82.46 | $26.95 | 10519 |
| 2024-07-25 | -61.76 | $27.00 | 9101 |
| 2024-07-24 | -46.05 | $27.07 | 5803 |
| 2024-07-23 | -25.97 | $27.22 | 6043 |
| 2024-07-22 | -25.88 | $27.20 | 9530 |
| 2024-07-19 | -28.89 | $27.16 | 6346 |
| 2024-07-18 | -21.11 | $27.23 | 6140 |
| 2024-07-17 | 0.00 | $27.42 | 24244 |
| 2024-07-16 | -12.79 | $27.27 | 7800 |
| 2024-07-15 | -18.60 | $27.22 | 12200 |
| 2024-07-12 | -8.05 | $27.32 | 5600 |
| 2024-07-11 | -38.02 | $27.27 | 4400 |
| 2024-07-10 | -55.37 | $27.06 | 5400 |
| 2024-07-09 | -59.50 | $27.01 | 16300 |
| 2024-07-08 | -52.07 | $27.10 | 3246 |
| 2024-07-05 | -43.80 | $27.20 | 11420 |
| 2024-07-03 | -33.88 | $27.32 | 11200 |
| 2024-07-02 | -43.80 | $27.20 | 9800 |
| 2024-07-01 | -55.37 | $27.06 | 12300 |
| 2024-06-28 | -44.09 | $27.17 | 33135 |
| 2024-06-27 | -63.85 | $26.90 | 14332 |
| 2024-06-26 | -70.63 | $26.72 | 7132 |
| 2024-06-25 | -68.53 | $26.75 | 4800 |
| 2024-06-24 | -72.73 | $26.69 | 19245 |
| 2024-06-21 | -84.62 | $26.52 | 38432 |
| 2024-06-20 | -60.14 | $26.87 | 10044 |
| 2024-06-18 | -58.74 | $26.89 | 37400 |
| 2024-06-17 | -60.14 | $26.87 | 46300 |
| 2024-06-14 | -53.85 | $26.96 | 17316 |
| 2024-06-13 | -42.66 | $27.12 | 8728 |
| 2024-06-12 | -8.39 | $27.61 | 29214 |
| 2024-06-11 | -7.91 | $27.58 | 17339 |
| 2024-06-10 | -12.23 | $27.52 | 36700 |
| 2024-06-07 | -8.82 | $27.54 | 55300 |
| 2024-06-06 | -1.67 | $27.48 | 27127 |
| 2024-06-05 | -3.33 | $27.46 | 29400 |
| 2024-06-04 | -15.65 | $27.27 | 16800 |
| 2024-06-03 | -15.93 | $27.25 | 33500 |
| 2024-05-31 | -12.73 | $27.26 | 152800 |
| 2024-05-30 | -81.43 | $26.43 | 9300 |
| 2024-05-29 | -84.29 | $26.41 | 19834 |
| 2024-05-28 | -68.00 | $26.66 | 12500 |
| 2024-05-24 | -38.00 | $26.81 | 3223 |
| 2024-05-23 | -80.00 | $26.56 | 14000 |
| 2024-05-22 | -30.91 | $26.83 | 13500 |
| 2024-05-21 | -42.59 | $26.76 | 5816 |
| 2024-05-20 | -46.55 | $26.76 | 1616 |
| 2024-05-17 | -13.79 | $26.95 | 3400 |
| 2024-05-16 | -8.62 | $26.98 | 11800 |
| 2024-05-15 | -10.34 | $26.97 | 13200 |
| 2024-05-14 | -22.41 | $26.90 | 7939 |
| 2024-05-13 | -18.97 | $26.92 | 11300 |
| 2024-05-10 | -66.67 | $26.61 | 4700 |
| 2024-05-09 | -65.08 | $26.62 | 14120 |
| 2024-05-08 | -65.08 | $26.62 | 11924 |
| 2024-05-07 | -57.14 | $26.70 | 16800 |
| 2024-05-06 | -53.33 | $26.75 | 23300 |
| 2024-05-03 | -60.00 | $26.70 | 6100 |
| 2024-05-02 | -70.13 | $26.63 | 10500 |
| 2024-05-01 | -49.35 | $26.79 | 8214 |
| 2024-04-30 | -64.94 | $26.67 | 21400 |
| 2024-04-29 | -83.12 | $26.53 | 5900 |
| 2024-04-26 | -81.01 | $26.55 | 12620 |
| 2024-04-25 | -94.44 | $26.45 | 23523 |
| 2024-04-24 | -76.67 | $26.61 | 3648 |
| 2024-04-23 | -72.22 | $26.65 | 4100 |
| 2024-04-22 | -87.50 | $26.52 | 9600 |
| 2024-04-19 | -81.63 | $26.58 | 6133 |
| 2024-04-18 | -93.20 | $26.47 | 20600 |
| 2024-04-17 | -78.85 | $26.62 | 2929 |
| 2024-04-16 | -88.46 | $26.52 | 5308 |
| 2024-04-15 | -92.31 | $26.48 | 17012 |
| 2024-04-12 | -89.16 | $26.70 | 12000 |
| 2024-04-11 | -92.77 | $26.67 | 16500 |
| 2024-04-10 | -73.03 | $26.85 | 37002 |
| 2024-04-09 | -61.45 | $26.99 | 24900 |
| 2024-04-08 | -62.35 | $26.99 | 8902 |
| 2024-04-05 | -50.59 | $27.09 | 11600 |
| 2024-04-04 | -62.35 | $26.99 | 9500 |
| 2024-04-03 | -63.53 | $26.98 | 8200 |
| 2024-04-02 | -67.06 | $26.95 | 18100 |
| 2024-04-01 | -56.47 | $27.04 | 27715 |
| 2024-03-28 | -83.53 | $26.81 | 76100 |
| 2024-03-27 | -58.82 | $27.02 | 17429 |
| 2024-03-26 | -50.00 | $27.03 | 25800 |
| 2024-03-25 | -32.65 | $27.20 | 12000 |
| 2024-03-22 | -15.31 | $27.37 | 10600 |
| 2024-03-21 | -17.35 | $27.35 | 16708 |
| 2024-03-20 | -17.35 | $27.35 | 23800 |
| 2024-03-19 | -22.45 | $27.30 | 29100 |
| 2024-03-18 | -51.02 | $27.02 | 9100 |
| 2024-03-15 | -55.10 | $26.98 | 25315 |
| 2024-03-14 | -58.16 | $26.95 | 20630 |
| 2024-03-13 | -17.82 | $27.34 | 13608 |
| 2024-03-12 | -10.24 | $27.39 | 10441 |
| 2024-03-11 | -6.30 | $27.44 | 26300 |
| 2024-03-08 | -2.40 | $27.47 | 23200 |
| 2024-03-07 | -0.85 | $27.41 | 15500 |
| 2024-03-06 | -4.67 | $27.22 | 13600 |
| 2024-03-05 | -0.86 | $27.19 | 31219 |
| 2024-03-04 | -7.29 | $26.93 | 11200 |
| 2024-03-01 | -7.29 | $26.93 | 9400 |
| 2024-02-29 | -18.75 | $26.82 | 37700 |
| 2024-02-28 | 0.00 | $26.98 | 17200 |
| 2024-02-27 | -20.21 | $26.79 | 15448 |
| 2024-02-26 | -13.83 | $26.85 | 11240 |
| 2024-02-23 | -1.06 | $26.97 | 17300 |
| 2024-02-22 | -12.50 | $26.81 | 5500 |
| 2024-02-21 | -27.71 | $26.64 | 5000 |
| 2024-02-20 | -16.87 | $26.73 | 13300 |
| 2024-02-16 | -19.28 | $26.71 | 5700 |
| 2024-02-15 | -9.21 | $26.73 | 8323 |
| 2024-02-14 | -18.92 | $26.64 | 7300 |
| 2024-02-13 | -48.65 | $26.42 | 9200 |
| 2024-02-12 | -13.51 | $26.68 | 22300 |
| 2024-02-09 | -28.38 | $26.57 | 12200 |
| 2024-02-08 | -41.89 | $26.47 | 16300 |
| 2024-02-07 | -71.62 | $26.25 | 3702 |
| 2024-02-06 | -81.33 | $26.17 | 9100 |
| 2024-02-05 | -88.00 | $26.12 | 15000 |
| 2024-02-02 | -72.00 | $26.24 | 26925 |
| 2024-02-01 | -70.67 | $26.25 | 20800 |
| 2024-01-31 | -88.00 | $26.12 | 138644 |
| 2024-01-30 | 0.00 | $26.78 | 14200 |
| 2024-01-29 | 0.00 | $26.70 | 18400 |
| 2024-01-26 | -10.00 | $26.61 | 8300 |
| 2024-01-25 | -2.04 | $26.68 | 9600 |
| 2024-01-24 | -16.13 | $26.50 | 23100 |
| 2024-01-23 | -11.83 | $26.54 | 9800 |
| 2024-01-22 | -8.60 | $26.57 | 19600 |
| 2024-01-19 | -2.50 | $26.50 | 7201 |
| 2024-01-18 | -9.88 | $26.44 | 8844 |
| 2024-01-17 | -4.94 | $26.48 | 13500 |
| 2024-01-16 | -2.47 | $26.50 | 13530 |
| 2024-01-12 | -2.47 | $26.50 | 13000 |
| 2024-01-11 | -18.18 | $26.43 | 16522 |
| 2024-01-10 | -35.58 | $26.38 | 7612 |
| 2024-01-09 | -45.19 | $26.28 | 11300 |
| 2024-01-08 | -53.85 | $26.19 | 11130 |
| 2024-01-05 | -61.54 | $26.11 | 19800 |
| 2024-01-04 | -51.92 | $26.21 | 22535 |
| 2024-01-03 | -45.19 | $26.28 | 11000 |
| 2024-01-02 | -45.19 | $26.28 | 17800 |
| 2023-12-29 | -22.12 | $26.52 | 148600 |
| 2023-12-28 | -50.96 | $26.22 | 36546 |
| 2023-12-27 | -81.73 | $25.90 | 19502 |
| 2023-12-26 | -94.23 | $25.77 | 42414 |
| 2023-12-22 | -86.54 | $25.85 | 45300 |
| 2023-12-21 | -93.27 | $25.78 | 22647 |
| 2023-12-20 | -88.46 | $25.83 | 34036 |
| 2023-12-19 | -83.65 | $25.88 | 18500 |
| 2023-12-18 | -78.22 | $25.96 | 22800 |
| 2023-12-15 | -81.25 | $26.10 | 30814 |
| 2023-12-14 | -51.35 | $26.37 | 21233 |
| 2023-12-13 | -37.84 | $26.47 | 34006 |
| 2023-12-12 | -11.67 | $26.68 | 16435 |
| 2023-12-11 | -5.48 | $26.66 | 17306 |
| 2023-12-08 | -2.74 | $26.68 | 12700 |
| 2023-12-07 | -7.79 | $26.64 | 18839 |
| 2023-12-06 | -20.41 | $26.50 | 32000 |
| 2023-12-05 | -17.35 | $26.53 | 9600 |
| 2023-12-04 | -28.57 | $26.42 | 8741 |
| 2023-12-01 | -11.22 | $26.59 | 8000 |
| 2023-11-30 | -45.63 | $26.23 | 174708 |
| 2023-11-29 | -29.63 | $26.38 | 17518 |
| 2023-11-28 | -22.58 | $26.42 | 27900 |
| 2023-11-27 | -15.32 | $26.51 | 20800 |
| 2023-11-24 | -24.19 | $26.40 | 2300 |
| 2023-11-22 | -33.06 | $26.29 | 35000 |
| 2023-11-21 | -0.83 | $26.65 | 9000 |
| 2023-11-20 | -5.93 | $26.57 | 14196 |
| 2023-11-17 | -22.22 | $26.37 | 7312 |
| 2023-11-16 | -14.29 | $26.42 | 12500 |
| 2023-11-15 | -23.21 | $26.32 | 7500 |
| 2023-11-14 | -10.71 | $26.46 | 18000 |
| 2023-11-13 | -19.57 | $26.20 | 11100 |
| 2023-11-10 | -25.00 | $26.15 | 6200 |
| 2023-11-09 | -47.83 | $25.94 | 12005 |
| 2023-11-08 | -47.83 | $25.94 | 7134 |
| 2023-11-07 | -56.52 | $25.86 | 15329 |
| 2023-11-06 | -46.74 | $25.95 | 10600 |
| 2023-11-03 | -33.70 | $26.07 | 23736 |
| 2023-11-02 | -28.95 | $26.00 | 13800 |
| 2023-11-01 | -60.53 | $25.76 | 32529 |
| 2023-10-31 | -85.71 | $25.58 | 51827 |
| 2023-10-30 | -93.00 | $25.58 | 18400 |
| 2023-10-27 | -96.21 | $25.58 | 9700 |
| 2023-10-26 | -95.59 | $25.60 | 19443 |
| 2023-10-25 | -100.00 | $25.60 | 12500 |
| 2023-10-24 | -86.15 | $25.78 | 8809 |
| 2023-10-23 | -100.00 | $25.60 | 6700 |
| 2023-10-20 | -89.23 | $25.74 | 5100 |
| 2023-10-19 | -96.92 | $25.64 | 20900 |
| 2023-10-18 | -99.23 | $25.61 | 8831 |
| 2023-10-17 | -99.22 | $25.63 | 20844 |
| 2023-10-16 | -95.94 | $25.72 | 9513 |
| 2023-10-13 | -91.87 | $25.77 | 8500 |
| 2023-10-12 | -86.18 | $25.84 | 28433 |
| 2023-10-11 | -79.43 | $25.96 | 28900 |
| 2023-10-10 | -95.37 | $26.05 | 10826 |
| 2023-10-09 | -95.87 | $26.05 | 18502 |
| 2023-10-06 | -88.43 | $26.14 | 9600 |
| 2023-10-05 | -84.30 | $26.19 | 14600 |
| 2023-10-04 | -82.64 | $26.21 | 7600 |
| 2023-10-03 | -75.21 | $26.30 | 16136 |
| 2023-10-02 | -58.47 | $26.52 | 24518 |
| 2023-09-29 | -38.98 | $26.75 | 64403 |
| 2023-09-28 | -48.39 | $26.67 | 22400 |
| 2023-09-27 | -85.48 | $26.21 | 8733 |
| 2023-09-26 | -88.71 | $26.17 | 3400 |
| 2023-09-25 | -91.13 | $26.14 | 17500 |
| 2023-09-22 | -88.43 | $26.20 | 7200 |
| 2023-09-21 | -89.43 | $26.17 | 37909 |
| 2023-09-20 | -51.22 | $26.64 | 7707 |
| 2023-09-19 | -50.41 | $26.65 | 7209 |
| 2023-09-18 | -62.60 | $26.50 | 15000 |
| 2023-09-15 | -30.89 | $26.89 | 16405 |
| 2023-09-14 | -15.45 | $27.08 | 14036 |
| 2023-09-13 | -17.89 | $27.05 | 23213 |
| 2023-09-12 | -13.82 | $27.10 | 20100 |
| 2023-09-11 | -21.95 | $27.00 | 9202 |
| 2023-09-08 | -33.33 | $26.86 | 9735 |
| 2023-09-07 | -30.08 | $26.90 | 13119 |
| 2023-09-06 | -23.58 | $26.98 | 8730 |
| 2023-09-05 | -23.58 | $26.98 | 9346 |
| 2023-09-01 | -18.70 | $27.04 | 15530 |
| 2023-08-31 | -13.82 | $27.10 | 108348 |
| 2023-08-30 | -4.44 | $26.47 | 6200 |
| 2023-08-29 | -26.67 | $26.26 | 7627 |
| 2023-08-28 | -63.33 | $26.15 | 8730 |
| 2023-08-25 | -88.24 | $26.08 | 8542 |
| 2023-08-24 | -59.09 | $26.12 | 16309 |
| 2023-08-23 | -63.64 | $26.10 | 37044 |
| 2023-08-22 | -29.17 | $26.24 | 14700 |
| 2023-08-21 | -20.75 | $26.27 | 13125 |
| 2023-08-18 | -24.07 | $26.25 | 5812 |
| 2023-08-17 | -37.93 | $26.16 | 4631 |
| 2023-08-16 | -31.75 | $26.18 | 12649 |
| 2023-08-15 | -30.16 | $26.19 | 5900 |
| 2023-08-14 | -50.79 | $26.06 | 4700 |
| 2023-08-11 | -36.51 | $26.15 | 5744 |
| 2023-08-10 | -50.79 | $26.06 | 9625 |
| 2023-08-09 | -44.44 | $26.10 | 14006 |
| 2023-08-08 | -30.16 | $26.19 | 2302 |
| 2023-08-07 | -28.57 | $26.20 | 7800 |
| 2023-08-04 | -26.98 | $26.21 | 14340 |
| 2023-08-03 | -38.10 | $26.14 | 8927 |
| 2023-08-02 | -8.22 | $26.32 | 15300 |
| 2023-08-01 | -17.81 | $26.25 | 8700 |
| 2023-07-31 | -6.85 | $26.33 | 29400 |
| 2023-07-28 | -44.44 | $26.00 | 13400 |
| 2023-07-27 | -34.92 | $26.06 | 20118 |
| 2023-07-26 | -22.22 | $26.14 | 11400 |
| 2023-07-25 | -50.79 | $25.96 | 10821 |
| 2023-07-24 | -61.90 | $25.89 | 8442 |
| 2023-07-21 | -66.67 | $25.86 | 5638 |
| 2023-07-20 | -80.95 | $25.77 | 13834 |
| 2023-07-19 | -82.54 | $25.76 | 27805 |
| 2023-07-18 | -76.84 | $25.87 | 21008 |
| 2023-07-17 | -74.49 | $25.90 | 10100 |
| 2023-07-14 | -80.95 | $25.85 | 13215 |
| 2023-07-13 | -68.57 | $25.98 | 10300 |
| 2023-07-12 | -73.85 | $25.99 | 10100 |
| 2023-07-11 | -76.92 | $25.95 | 10600 |
| 2023-07-10 | -76.15 | $25.96 | 15400 |
| 2023-07-07 | -78.46 | $25.93 | 8945 |
| 2023-07-06 | -92.31 | $25.75 | 33727 |
| 2023-07-05 | -76.61 | $26.00 | 12024 |
| 2023-07-03 | -70.16 | $26.08 | 14300 |
| 2023-06-30 | -72.58 | $26.05 | 182100 |
| 2023-06-29 | -86.21 | $25.95 | 24700 |
| 2023-06-28 | -86.67 | $25.91 | 32500 |
| 2023-06-27 | -82.40 | $25.92 | 8837 |
| 2023-06-26 | -86.40 | $25.87 | 11700 |
| 2023-06-23 | -92.80 | $25.79 | 7600 |
| 2023-06-22 | -90.40 | $25.82 | 14937 |
| 2023-06-21 | -77.60 | $25.98 | 17200 |
| 2023-06-20 | -78.40 | $25.97 | 18718 |
| 2023-06-16 | -68.00 | $26.10 | 37730 |
| 2023-06-15 | -27.20 | $26.61 | 22938 |
| 2023-06-14 | -26.36 | $26.61 | 20200 |
| 2023-06-13 | 0.00 | $26.95 | 36300 |
| 2023-06-12 | -2.94 | $26.88 | 15500 |
| 2023-06-09 | -4.41 | $26.86 | 5300 |
| 2023-06-08 | -7.35 | $26.82 | 5924 |
| 2023-06-07 | -16.18 | $26.70 | 5442 |
| 2023-06-06 | -12.50 | $26.75 | 23400 |
| 2023-06-05 | -3.17 | $26.78 | 8900 |
| 2023-06-02 | -6.35 | $26.74 | 18241 |
| 2023-06-01 | -20.54 | $26.45 | 20541 |
| 2023-05-31 | 0.00 | $26.49 | 211609 |
| 2023-05-30 | -71.64 | $25.75 | 14400 |
| 2023-05-26 | -70.67 | $25.78 | 12400 |
| 2023-05-25 | -85.84 | $25.72 | 14000 |
| 2023-05-24 | -81.25 | $25.80 | 11636 |
| 2023-05-23 | -75.97 | $25.87 | 10839 |
| 2023-05-22 | -76.74 | $25.86 | 9900 |
| 2023-05-19 | -78.29 | $25.84 | 14537 |
| 2023-05-18 | -78.29 | $25.84 | 27000 |
| 2023-05-17 | -81.40 | $25.80 | 13936 |
| 2023-05-16 | -100.00 | $25.56 | 18028 |
| 2023-05-15 | -93.75 | $25.65 | 22137 |
| 2023-05-12 | -93.48 | $25.66 | 9748 |
| 2023-05-11 | -96.50 | $25.62 | 23138 |
| 2023-05-10 | -92.67 | $25.68 | 10300 |
| 2023-05-09 | -96.00 | $25.63 | 10500 |
| 2023-05-08 | -92.67 | $25.68 | 23400 |
| 2023-05-05 | -86.67 | $25.77 | 12100 |
| 2023-05-04 | -98.00 | $25.60 | 33120 |
| 2023-05-03 | -90.07 | $25.80 | 18300 |
| 2023-05-02 | -91.67 | $25.86 | 28200 |
| 2023-05-01 | -97.22 | $26.02 | 27314 |
| 2023-04-28 | -68.94 | $26.16 | 146038 |
| 2023-04-27 | -41.18 | $26.51 | 13336 |
| 2023-04-26 | -28.68 | $26.68 | 10832 |
| 2023-04-25 | -39.13 | $26.53 | 10200 |
| 2023-04-24 | -22.29 | $26.72 | 7140 |
| 2023-04-21 | -23.57 | $26.70 | 12847 |
| 2023-04-20 | -22.22 | $26.71 | 10700 |
| 2023-04-19 | -14.20 | $26.84 | 4911 |
| 2023-04-18 | -16.67 | $26.80 | 9608 |
| 2023-04-17 | -20.12 | $26.74 | 20500 |
| 2023-04-14 | -19.51 | $26.75 | 22400 |
| 2023-04-13 | -4.27 | $27.00 | 16403 |
| 2023-04-12 | 0.00 | $27.00 | 17625 |
| 2023-04-11 | -6.94 | $26.77 | 18324 |
| 2023-04-10 | -11.81 | $26.70 | 13005 |
| 2023-04-06 | -11.11 | $26.71 | 17600 |
| 2023-04-05 | -13.19 | $26.68 | 10128 |
| 2023-04-04 | -1.39 | $26.85 | 19217 |
| 2023-04-03 | -1.53 | $26.72 | 40300 |
| 2023-03-31 | -2.33 | $26.69 | 179200 |
| 2023-03-30 | -48.35 | $25.90 | 19714 |
| 2023-03-29 | -64.84 | $25.75 | 19230 |
| 2023-03-28 | -37.36 | $26.00 | 17500 |
| 2023-03-27 | -58.24 | $25.81 | 19200 |
| 2023-03-24 | -76.42 | $25.68 | 13900 |
| 2023-03-23 | -95.28 | $25.48 | 23200 |
| 2023-03-22 | -84.91 | $25.59 | 20700 |
| 2023-03-21 | -91.51 | $25.52 | 5908 |
| 2023-03-20 | -100.00 | $25.43 | 7842 |
| 2023-03-17 | -85.98 | $25.58 | 20100 |
| 2023-03-16 | -80.00 | $25.70 | 28200 |
| 2023-03-15 | -32.00 | $26.18 | 13600 |
| 2023-03-14 | -48.00 | $26.02 | 12800 |
| 2023-03-13 | -75.00 | $25.75 | 17600 |
| 2023-03-10 | -81.69 | $25.92 | 11532 |
| 2023-03-09 | -81.69 | $25.92 | 29400 |
| 2023-03-08 | -53.52 | $26.12 | 10206 |
| 2023-03-07 | -60.56 | $26.07 | 11000 |
| 2023-03-06 | -28.17 | $26.30 | 12149 |
| 2023-03-03 | -56.34 | $26.10 | 14501 |
| 2023-03-02 | -56.34 | $26.10 | 23633 |
| 2023-03-01 | -71.83 | $25.99 | 27802 |
| 2023-02-28 | -80.00 | $25.86 | 161900 |
| 2023-02-27 | -36.25 | $26.21 | 23105 |
| 2023-02-24 | -50.59 | $26.07 | 21800 |
| 2023-02-23 | -5.88 | $26.45 | 22233 |
| 2023-02-22 | -15.56 | $26.36 | 6334 |
| 2023-02-21 | -22.22 | $26.30 | 14343 |
| 2023-02-17 | -1.11 | $26.49 | 27148 |
| 2023-02-16 | -4.08 | $26.45 | 10929 |
| 2023-02-15 | -9.18 | $26.40 | 3300 |
| 2023-02-14 | -5.10 | $26.44 | 5900 |
| 2023-02-13 | -19.39 | $26.30 | 7200 |
| 2023-02-10 | -28.57 | $26.21 | 4425 |
| 2023-02-09 | -35.71 | $26.14 | 4800 |
| 2023-02-08 | -31.63 | $26.18 | 8549 |
| 2023-02-07 | -48.98 | $26.01 | 13300 |
| 2023-02-06 | -35.71 | $26.14 | 18900 |
| 2023-02-03 | -11.22 | $26.38 | 13000 |
| 2023-02-02 | -5.10 | $26.44 | 34504 |
| 2023-02-01 | -22.50 | $26.13 | 10600 |
| 2023-01-31 | -25.45 | $25.92 | 44700 |
| 2023-01-30 | -31.67 | $25.84 | 9926 |
| 2023-01-27 | -57.81 | $25.66 | 11400 |
| 2023-01-26 | -32.18 | $25.75 | 7300 |
| 2023-01-25 | -36.78 | $25.71 | 17439 |
| 2023-01-24 | -40.23 | $25.68 | 23400 |
| 2023-01-23 | -39.08 | $25.69 | 19939 |
| 2023-01-20 | -45.98 | $25.63 | 33400 |
| 2023-01-19 | -52.87 | $25.57 | 10629 |
| 2023-01-18 | -48.28 | $25.61 | 15300 |
| 2023-01-17 | -50.57 | $25.59 | 30901 |
| 2023-01-13 | -39.08 | $25.69 | 19820 |
| 2023-01-12 | -58.33 | $25.66 | 26019 |
| 2023-01-11 | -50.83 | $25.75 | 14500 |
| 2023-01-10 | -40.83 | $25.87 | 15825 |
| 2023-01-09 | -50.00 | $25.76 | 25100 |
| 2023-01-06 | -34.17 | $25.95 | 17500 |
| 2023-01-05 | -45.00 | $25.82 | 27000 |
| 2023-01-04 | -34.17 | $25.95 | 28900 |
| 2023-01-03 | -54.17 | $25.71 | 26800 |
| 2022-12-30 | -65.00 | $25.58 | 44416 |
| 2022-12-29 | -69.17 | $25.53 | 7400 |
| 2022-12-28 | -85.83 | $25.33 | 19400 |
| 2022-12-27 | -91.67 | $25.26 | 49810 |
| 2022-12-23 | -74.42 | $25.72 | 18319 |
| 2022-12-22 | -91.86 | $25.57 | 24100 |
| 2022-12-21 | -56.98 | $25.87 | 9019 |
| 2022-12-20 | -82.56 | $25.65 | 15300 |
| 2022-12-19 | -70.93 | $25.75 | 18500 |
| 2022-12-16 | -93.02 | $25.56 | 23710 |
| 2022-12-15 | -89.02 | $25.63 | 23838 |
| 2022-12-14 | -23.44 | $26.21 | 25600 |
| 2022-12-13 | -1.56 | $26.35 | 13300 |
| 2022-12-12 | -23.19 | $26.19 | 24000 |
| 2022-12-09 | -65.22 | $25.90 | 15203 |
| 2022-12-08 | -37.68 | $26.09 | 7900 |
| 2022-12-07 | -46.67 | $26.00 | 16100 |
| 2022-12-06 | -16.25 | $26.22 | 14526 |
| 2022-12-05 | -44.44 | $25.99 | 9832 |
| 2022-12-02 | -29.41 | $26.10 | 7200 |
| 2022-12-01 | -24.04 | $26.10 | 26300 |
| 2022-11-30 | -25.22 | $26.06 | 40400 |
| 2022-11-29 | -34.78 | $25.95 | 20600 |
| 2022-11-28 | -10.43 | $26.23 | 15500 |
| 2022-11-25 | -9.73 | $26.22 | 900 |
| 2022-11-23 | -2.65 | $26.30 | 12100 |
| 2022-11-22 | -10.48 | $26.14 | 12600 |
| 2022-11-21 | -23.81 | $26.00 | 26600 |
| 2022-11-18 | -33.33 | $25.90 | 9414 |
| 2022-11-17 | -33.33 | $25.87 | 10907 |
| 2022-11-16 | -29.82 | $25.91 | 16800 |
| 2022-11-15 | -21.05 | $26.01 | 9200 |
| 2022-11-14 | -35.71 | $25.83 | 21513 |
| 2022-11-11 | -8.93 | $26.13 | 25200 |
| 2022-11-10 | -12.50 | $25.95 | 47600 |
| 2022-11-09 | -30.34 | $25.73 | 15600 |
| 2022-11-08 | -39.33 | $25.65 | 9106 |
| 2022-11-07 | -51.69 | $25.54 | 16700 |
| 2022-11-04 | -30.53 | $25.77 | 16300 |
| 2022-11-03 | -49.11 | $25.68 | 15100 |
| 2022-11-02 | -74.17 | $25.42 | 14600 |
| 2022-11-01 | -81.40 | $25.35 | 9434 |
| 2022-10-31 | -60.43 | $25.66 | 21029 |
| 2022-10-28 | -60.43 | $25.66 | 8522 |
| 2022-10-27 | -64.03 | $25.61 | 8336 |
| 2022-10-26 | -69.78 | $25.53 | 19000 |
| 2022-10-25 | -79.86 | $25.39 | 14427 |
| 2022-10-24 | -89.21 | $25.26 | 20239 |
| 2022-10-21 | -82.73 | $25.35 | 41942 |
| 2022-10-20 | -78.40 | $25.52 | 17810 |
| 2022-10-19 | -65.44 | $25.72 | 2900 |
| 2022-10-18 | -72.46 | $25.71 | 11500 |
| 2022-10-17 | -88.02 | $25.45 | 13300 |
| 2022-10-14 | -91.71 | $25.41 | 17410 |
| 2022-10-13 | -86.43 | $25.55 | 14646 |
| 2022-10-12 | -88.17 | $25.58 | 4844 |
| 2022-10-11 | -80.34 | $25.83 | 13449 |
| 2022-10-10 | -73.22 | $26.04 | 19500 |
| 2022-10-07 | -72.20 | $26.07 | 5800 |
| 2022-10-06 | -68.14 | $26.19 | 9400 |
| 2022-10-05 | -64.41 | $26.30 | 9000 |
| 2022-10-04 | -69.49 | $26.15 | 24300 |
| 2022-10-03 | -72.54 | $26.06 | 16700 |
| 2022-09-30 | -76.95 | $25.93 | 246600 |
| 2022-09-29 | -91.19 | $25.51 | 42319 |
| 2022-09-28 | -85.38 | $25.98 | 36245 |
| 2022-09-27 | -95.00 | $25.73 | 22200 |
| 2022-09-26 | -94.62 | $25.74 | 18800 |
| 2022-09-23 | -100.00 | $25.60 | 16313 |
| 2022-09-22 | -100.00 | $26.00 | 33934 |
| 2022-09-21 | -95.15 | $26.63 | 17100 |
| 2022-09-20 | -93.29 | $26.67 | 17745 |
| 2022-09-19 | -93.96 | $26.80 | 27700 |
| 2022-09-16 | -81.48 | $27.10 | 29300 |
| 2022-09-15 | -40.00 | $27.66 | 17906 |
| 2022-09-14 | -14.81 | $28.00 | 19700 |
| 2022-09-13 | -2.99 | $28.15 | 7434 |
| 2022-09-12 | -3.03 | $28.13 | 18610 |
| 2022-09-09 | -1.00 | $27.84 | 8835 |
| 2022-09-08 | -44.53 | $27.56 | 10200 |
| 2022-09-07 | -41.22 | $27.62 | 4900 |
| 2022-09-06 | -51.15 | $27.49 | 17108 |
| 2022-09-02 | -39.86 | $27.71 | 4017 |
| 2022-09-01 | -40.41 | $27.72 | 7800 |
| 2022-08-31 | -27.64 | $27.78 | 27000 |
| 2022-08-30 | -37.69 | $27.58 | 9644 |
| 2022-08-29 | -29.65 | $27.74 | 10400 |
| 2022-08-26 | -34.17 | $27.65 | 4509 |
| 2022-08-25 | -40.20 | $27.53 | 41623 |
| 2022-08-24 | -66.83 | $27.00 | 12600 |
| 2022-08-23 | -68.34 | $26.97 | 18900 |
| 2022-08-22 | -56.78 | $27.20 | 17840 |
| 2022-08-19 | -51.26 | $27.31 | 20004 |
| 2022-08-18 | -44.72 | $27.44 | 7700 |
| 2022-08-17 | -47.24 | $27.39 | 18900 |
| 2022-08-16 | -31.66 | $27.70 | 31035 |
| 2022-08-15 | -29.65 | $27.74 | 13900 |
| 2022-08-12 | -38.69 | $27.56 | 5019 |
| 2022-08-11 | -35.68 | $27.62 | 5600 |
| 2022-08-10 | -36.18 | $27.61 | 14600 |
| 2022-08-09 | -34.17 | $27.65 | 26900 |
| 2022-08-08 | -11.56 | $28.10 | 7006 |
| 2022-08-05 | -7.54 | $28.18 | 12200 |
| 2022-08-04 | -1.01 | $28.31 | 16100 |
| 2022-08-03 | 0.00 | $28.30 | 7307 |
| 2022-08-02 | 0.00 | $28.21 | 21319 |
| 2022-08-01 | -9.18 | $28.11 | 9100 |
| 2022-07-29 | -1.98 | $28.18 | 65300 |
| 2022-07-28 | -0.95 | $27.99 | 10916 |
| 2022-07-27 | -9.52 | $27.90 | 8645 |
| 2022-07-26 | -9.52 | $27.90 | 8702 |
| 2022-07-25 | -4.03 | $27.95 | 12600 |
| 2022-07-22 | -0.67 | $27.99 | 12428 |
| 2022-07-21 | 0.00 | $28.00 | 9144 |
| 2022-07-20 | -0.56 | $27.99 | 36505 |
| 2022-07-19 | -10.93 | $27.75 | 19000 |
| 2022-07-18 | -9.15 | $27.60 | 22500 |
| 2022-07-15 | -16.23 | $27.40 | 14200 |
| 2022-07-14 | -11.69 | $27.47 | 1000 |
| 2022-07-13 | -12.99 | $27.45 | 4101 |
| 2022-07-12 | 0.00 | $27.65 | 5112 |
| 2022-07-11 | -5.84 | $27.56 | 12400 |
| 2022-07-08 | -7.45 | $27.60 | 7349 |
| 2022-07-07 | -5.59 | $27.63 | 12800 |
| 2022-07-06 | -22.42 | $27.39 | 8800 |
| 2022-07-05 | -24.86 | $27.41 | 7315 |
| 2022-07-01 | -27.75 | $27.36 | 10600 |
| 2022-06-30 | -32.42 | $27.34 | 25500 |
| 2022-06-29 | -52.91 | $27.00 | 11637 |
| 2022-06-28 | -31.75 | $27.40 | 17742 |
| 2022-06-27 | -37.04 | $27.30 | 23600 |
| 2022-06-24 | -41.27 | $27.22 | 27500 |
| 2022-06-23 | -60.32 | $26.86 | 25225 |
| 2022-06-22 | -60.32 | $26.86 | 8124 |
| 2022-06-21 | -59.26 | $26.88 | 47621 |
| 2022-06-17 | -95.77 | $26.19 | 29439 |
| 2022-06-16 | -100.00 | $26.43 | 11500 |
| 2022-06-15 | -50.00 | $27.26 | 12400 |
| 2022-06-14 | -68.24 | $26.99 | 16445 |
| 2022-06-13 | -89.86 | $26.67 | 24700 |
| 2022-06-10 | -90.71 | $26.73 | 28648 |
| 2022-06-09 | -32.86 | $27.54 | 32300 |
| 2022-06-08 | -31.43 | $27.56 | 9840 |
| 2022-06-07 | -25.71 | $27.64 | 11800 |
| 2022-06-06 | -35.71 | $27.50 | 15300 |
| 2022-06-03 | -18.57 | $27.74 | 6540 |
| 2022-06-02 | -5.00 | $27.93 | 23317 |
| 2022-06-01 | -0.71 | $27.99 | 9507 |
| 2022-05-31 | 0.00 | $28.00 | 65904 |
| 2022-05-27 | -0.71 | $27.99 | 24819 |
| 2022-05-26 | -0.73 | $27.96 | 28900 |
| 2022-05-25 | 0.00 | $27.50 | 22447 |
| 2022-05-24 | -21.11 | $27.31 | 9000 |
| 2022-05-23 | -16.67 | $27.35 | 9700 |
| 2022-05-20 | -21.11 | $27.31 | 20500 |
| 2022-05-19 | -28.89 | $27.24 | 11703 |
| 2022-05-18 | -44.44 | $27.10 | 24800 |
| 2022-05-17 | -70.00 | $26.87 | 10148 |
| 2022-05-16 | -71.11 | $26.86 | 43817 |
| 2022-05-13 | -70.27 | $26.98 | 31100 |
| 2022-05-12 | -64.86 | $27.02 | 20220 |
| 2022-05-11 | -70.27 | $26.98 | 27700 |
| 2022-05-10 | -66.22 | $27.01 | 18400 |
| 2022-05-09 | -53.76 | $27.00 | 10400 |
| 2022-05-06 | -31.18 | $27.21 | 5900 |
| 2022-05-05 | -6.45 | $27.44 | 22900 |
| 2022-05-04 | -17.05 | $27.30 | 15227 |
| 2022-05-03 | -15.91 | $27.31 | 33228 |
| 2022-05-02 | -46.59 | $27.04 | 14707 |
| 2022-04-29 | 0.00 | $27.45 | 69112 |
| 2022-04-28 | -1.35 | $27.30 | 29000 |
| 2022-04-27 | -41.79 | $26.96 | 15425 |
| 2022-04-26 | -52.05 | $26.86 | 42117 |
| 2022-04-25 | -31.65 | $26.99 | 25749 |
| 2022-04-22 | -6.38 | $27.18 | 10100 |
| 2022-04-21 | -11.70 | $27.13 | 12500 |
| 2022-04-20 | -17.02 | $27.08 | 15700 |
| 2022-04-19 | -24.47 | $27.01 | 15647 |
| 2022-04-18 | -20.21 | $27.05 | 10100 |
| 2022-04-14 | -4.26 | $27.20 | 14000 |
| 2022-04-13 | -5.68 | $27.13 | 14349 |
| 2022-04-12 | -31.13 | $27.03 | 16236 |
| 2022-04-11 | -54.13 | $26.80 | 31405 |
| 2022-04-08 | -41.28 | $26.94 | 63940 |
| 2022-04-07 | -63.71 | $26.75 | 48600 |
| 2022-04-06 | -66.13 | $26.72 | 18100 |
| 2022-04-05 | -65.91 | $26.75 | 16400 |
| 2022-04-04 | -67.42 | $26.73 | 18700 |
| 2022-04-01 | -68.94 | $26.71 | 20000 |
| 2022-03-31 | -73.48 | $26.65 | 84430 |
| 2022-03-30 | -71.97 | $26.67 | 19100 |
| 2022-03-29 | -71.97 | $26.67 | 55500 |
| 2022-03-28 | -83.09 | $26.53 | 136638 |
| 2022-03-25 | -88.97 | $26.45 | 50023 |
| 2022-03-24 | -100.00 | $26.35 | 55800 |
| 2022-03-23 | -99.06 | $26.61 | 88400 |
| 2022-03-22 | -96.23 | $26.64 | 38700 |
| 2022-03-21 | -92.45 | $26.68 | 33323 |
| 2022-03-18 | -89.90 | $26.77 | 104800 |
| 2022-03-17 | -89.13 | $26.84 | 30300 |
| 2022-03-16 | -100.00 | $26.74 | 72443 |
| 2022-03-15 | -40.70 | $27.31 | 16100 |
| 2022-03-14 | -42.59 | $27.20 | 20031 |
| 2022-03-11 | -28.70 | $27.35 | 27100 |
| 2022-03-10 | -25.93 | $27.38 | 14813 |
| 2022-03-09 | -23.15 | $27.41 | 9000 |
| 2022-03-08 | -14.81 | $27.50 | 29432 |
| 2022-03-07 | -35.19 | $27.28 | 21621 |
| 2022-03-04 | -24.07 | $27.40 | 21900 |
| 2022-03-03 | -17.59 | $27.47 | 8925 |
| 2022-03-02 | -25.93 | $27.38 | 32327 |
| 2022-03-01 | -19.44 | $27.45 | 23900 |
| 2022-02-28 | -21.74 | $27.30 | 27117 |
| 2022-02-25 | -18.48 | $27.33 | 29000 |
| 2022-02-24 | -51.09 | $27.03 | 46903 |
| 2022-02-23 | -52.38 | $27.08 | 20233 |
| 2022-02-22 | -44.76 | $27.16 | 36539 |
| 2022-02-18 | -43.81 | $27.17 | 9444 |
| 2022-02-17 | -51.33 | $27.13 | 20214 |
| 2022-02-16 | -64.54 | $27.08 | 32109 |
| 2022-02-15 | -74.27 | $27.02 | 56500 |
| 2022-02-14 | -83.63 | $26.86 | 20621 |
| 2022-02-11 | -88.10 | $26.81 | 36200 |
| 2022-02-10 | -93.67 | $26.94 | 27327 |
| 2022-02-09 | -89.81 | $27.01 | 20000 |
| 2022-02-08 | -96.18 | $26.91 | 57100 |
| 2022-02-07 | -83.80 | $27.23 | 18904 |
| 2022-02-04 | -92.96 | $27.10 | 24127 |
| 2022-02-03 | -72.54 | $27.39 | 23613 |
| 2022-02-02 | -83.10 | $27.24 | 38311 |
| 2022-02-01 | -81.69 | $27.26 | 86404 |
| 2022-01-31 | -64.79 | $27.50 | 58200 |
| 2022-01-28 | -96.55 | $27.05 | 35100 |
| 2022-01-27 | -100.00 | $27.10 | 103744 |
| 2022-01-26 | -99.24 | $27.15 | 40600 |
| 2022-01-25 | -84.03 | $27.45 | 44201 |
| 2022-01-24 | -72.27 | $27.59 | 38704 |
| 2022-01-21 | -89.77 | $27.66 | 47904 |
| 2022-01-20 | -87.80 | $27.73 | 33000 |
| 2022-01-19 | -67.07 | $27.90 | 35600 |
| 2022-01-18 | -73.17 | $27.85 | 39323 |
| 2022-01-14 | -60.98 | $27.95 | 35600 |
| 2022-01-13 | -37.35 | $28.14 | 58733 |
| 2022-01-12 | -49.40 | $28.04 | 34736 |
| 2022-01-11 | -33.33 | $28.18 | 13900 |
| 2022-01-10 | -40.19 | $28.26 | 14300 |
| 2022-01-07 | -38.32 | $28.28 | 24900 |
| 2022-01-06 | -32.71 | $28.34 | 30005 |
| 2022-01-05 | -76.64 | $27.87 | 20900 |
| 2022-01-04 | -44.86 | $28.21 | 18900 |
| 2022-01-03 | -40.19 | $28.26 | 27500 |
| 2021-12-31 | -22.43 | $28.45 | 50732 |
| 2021-12-30 | -96.26 | $27.66 | 15410 |
| 2021-12-29 | -98.13 | $27.64 | 27800 |
| 2021-12-28 | -86.92 | $27.76 | 31300 |
| 2021-12-27 | -81.31 | $27.82 | 16739 |
| 2021-12-23 | -73.83 | $27.90 | 7234 |
| 2021-12-22 | -73.83 | $27.90 | 25110 |
| 2021-12-21 | -66.36 | $27.98 | 13438 |
| 2021-12-20 | -68.22 | $27.96 | 17800 |
| 2021-12-17 | -87.85 | $27.75 | 19202 |
| 2021-12-16 | -73.83 | $27.90 | 35121 |
| 2021-12-15 | -85.51 | $28.10 | 15836 |
| 2021-12-14 | -91.30 | $28.06 | 75276 |
| 2021-12-13 | -27.54 | $28.50 | 60000 |
| 2021-12-10 | -17.91 | $28.55 | 29202 |
| 2021-12-09 | -24.66 | $28.55 | 11100 |
| 2021-12-08 | -21.92 | $28.57 | 14438 |
| 2021-12-07 | -30.59 | $28.59 | 10222 |
| 2021-12-06 | -29.41 | $28.60 | 11200 |
| 2021-12-03 | -45.71 | $28.57 | 7900 |
| 2021-12-02 | -42.86 | $28.60 | 15335 |
| 2021-12-01 | -62.86 | $28.39 | 18714 |
| 2021-11-30 | -84.76 | $28.16 | 42617 |
| 2021-11-29 | -47.62 | $28.55 | 7100 |
| 2021-11-26 | -55.24 | $28.47 | 8831 |
| 2021-11-24 | -56.19 | $28.46 | 12830 |
| 2021-11-23 | -88.57 | $28.12 | 10846 |
| 2021-11-22 | -79.05 | $28.22 | 9400 |
| 2021-11-19 | -69.44 | $28.30 | 10700 |
| 2021-11-18 | -95.37 | $28.02 | 18936 |
| 2021-11-17 | -93.52 | $28.04 | 15600 |
| 2021-11-16 | -91.67 | $28.06 | 6714 |
| 2021-11-15 | -87.04 | $28.11 | 19509 |
| 2021-11-12 | -86.11 | $28.12 | 23200 |
| 2021-11-11 | -59.26 | $28.41 | 12517 |
| 2021-11-10 | -39.81 | $28.62 | 16900 |
| 2021-11-09 | -27.27 | $28.75 | 6300 |
| 2021-11-08 | -27.27 | $28.75 | 11800 |
| 2021-11-05 | -19.35 | $28.81 | 26449 |
| 2021-11-04 | -2.33 | $28.96 | 19000 |
| 2021-11-03 | -13.56 | $28.72 | 10100 |
| 2021-11-02 | -9.32 | $28.77 | 15314 |
| 2021-11-01 | -2.54 | $28.85 | 23014 |
| 2021-10-29 | 0.00 | $28.52 | 43800 |
| 2021-10-28 | -53.13 | $28.15 | 5413 |
| 2021-10-27 | -62.89 | $28.06 | 14926 |
| 2021-10-26 | -51.55 | $28.17 | 12829 |
| 2021-10-25 | -55.67 | $28.13 | 12000 |
| 2021-10-22 | -54.64 | $28.14 | 7600 |
| 2021-10-21 | -41.24 | $28.27 | 14715 |
| 2021-10-20 | -46.39 | $28.22 | 8600 |
| 2021-10-19 | -47.42 | $28.21 | 6700 |
| 2021-10-18 | -53.61 | $28.15 | 15000 |
| 2021-10-15 | -42.27 | $28.26 | 13224 |
| 2021-10-14 | -42.50 | $28.39 | 14347 |
| 2021-10-13 | -61.98 | $28.16 | 27400 |
| 2021-10-12 | -79.35 | $28.02 | 12143 |
| 2021-10-11 | -86.34 | $27.92 | 11100 |
| 2021-10-08 | -88.76 | $27.89 | 18440 |
| 2021-10-07 | -96.97 | $27.79 | 29900 |
| 2021-10-06 | -99.39 | $27.77 | 103712 |
| 2021-10-05 | -85.42 | $28.16 | 34500 |
| 2021-10-04 | -74.31 | $28.32 | 15100 |
| 2021-10-01 | -72.92 | $28.34 | 37200 |
| 2021-09-30 | -56.94 | $28.57 | 24741 |
| 2021-09-29 | -72.22 | $28.35 | 8900 |
| 2021-09-28 | -84.03 | $28.18 | 55121 |
| 2021-09-27 | -96.67 | $28.23 | 19000 |
| 2021-09-24 | -98.29 | $28.24 | 10514 |
| 2021-09-23 | -98.15 | $28.33 | 23300 |
| 2021-09-22 | -80.37 | $28.53 | 55100 |
| 2021-09-21 | -79.44 | $28.54 | 58600 |
| 2021-09-20 | -80.37 | $28.53 | 13000 |
| 2021-09-17 | -95.40 | $28.56 | 224400 |
| 2021-09-16 | -80.95 | $28.71 | 106145 |
| 2021-09-15 | -21.43 | $29.21 | 34800 |
| 2021-09-14 | -21.43 | $29.21 | 33200 |
| 2021-09-13 | -22.62 | $29.20 | 99100 |
| 2021-09-10 | -10.00 | $29.00 | 15700 |
| 2021-09-09 | 0.00 | $29.00 | 13601 |
| 2021-09-08 | 0.00 | $28.90 | 6523 |
| 2021-09-07 | -19.15 | $28.79 | 4317 |
| 2021-09-03 | -2.08 | $28.88 | 5941 |
| 2021-09-02 | -12.24 | $28.84 | 16500 |
| 2021-09-01 | -10.20 | $28.85 | 9739 |
| 2021-08-31 | -42.86 | $28.69 | 31000 |
| 2021-08-30 | -10.20 | $28.85 | 10200 |
| 2021-08-27 | -20.41 | $28.80 | 28000 |
| 2021-08-26 | -36.73 | $28.72 | 10600 |
| 2021-08-25 | -21.15 | $28.79 | 21500 |
| 2021-08-24 | -23.08 | $28.78 | 34400 |
| 2021-08-23 | -23.08 | $28.78 | 12004 |
| 2021-08-20 | -11.54 | $28.84 | 17500 |
| 2021-08-19 | -25.86 | $28.75 | 7123 |
| 2021-08-18 | -46.55 | $28.63 | 15448 |
| 2021-08-17 | -43.10 | $28.65 | 11741 |
| 2021-08-16 | -6.45 | $28.86 | 6648 |
| 2021-08-13 | -15.87 | $28.80 | 8814 |
| 2021-08-12 | -30.16 | $28.71 | 8900 |
| 2021-08-11 | -58.73 | $28.53 | 6637 |
| 2021-08-10 | -63.49 | $28.50 | 10200 |
| 2021-08-09 | -38.10 | $28.66 | 8432 |
| 2021-08-06 | 0.00 | $28.90 | 15915 |
| 2021-08-05 | -4.84 | $28.86 | 17819 |
| 2021-08-04 | -33.87 | $28.68 | 32415 |
| 2021-08-03 | -9.68 | $28.83 | 12026 |
| 2021-08-02 | 0.00 | $28.82 | 18700 |
| 2021-07-30 | -6.38 | $28.71 | 13700 |
| 2021-07-29 | -44.68 | $28.53 | 7430 |
| 2021-07-28 | -40.32 | $28.49 | 23144 |
| 2021-07-27 | -28.57 | $28.54 | 17741 |
| 2021-07-26 | -27.14 | $28.55 | 8812 |
| 2021-07-23 | -34.29 | $28.50 | 22845 |
| 2021-07-22 | -58.57 | $28.33 | 7215 |
| 2021-07-21 | -47.14 | $28.41 | 10000 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.24
2026-07-17
Close Price
$25.88
Vol: 15501Average Directional Index - Detailed Analysis
Minimum
7.02
Average
19.32
Maximum
67.60
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.24 | $25.88 | 15501 |
| 2026-07-16 | 20.98 | $25.86 | 9400 |
| 2026-07-15 | 20.59 | $25.79 | 12923 |
| 2026-07-14 | 20.34 | $25.84 | 6900 |
| 2026-07-13 | 20.24 | $25.88 | 11102 |
| 2026-07-10 | 20.14 | $25.91 | 8100 |
| 2026-07-09 | 20.17 | $25.87 | 13121 |
| 2026-07-08 | 20.00 | $25.83 | 8600 |
| 2026-07-07 | 19.67 | $25.82 | 13461 |
| 2026-07-06 | 19.63 | $25.85 | 45000 |
| 2026-07-02 | 19.59 | $25.83 | 15442 |
| 2026-07-01 | 19.11 | $25.79 | 35600 |
| 2026-06-30 | 18.64 | $25.70 | 376442 |
| 2026-06-29 | 18.14 | $25.70 | 54200 |
| 2026-06-26 | 17.61 | $25.64 | 21900 |
| 2026-06-25 | 16.38 | $25.62 | 27636 |
| 2026-06-24 | 15.07 | $25.61 | 38800 |
| 2026-06-23 | 13.90 | $25.80 | 48949 |
| 2026-06-22 | 12.89 | $25.75 | 22535 |
| 2026-06-18 | 11.91 | $26.11 | 39209 |
| 2026-06-17 | 11.69 | $26.00 | 10621 |
| 2026-06-16 | 10.74 | $25.93 | 16421 |
| 2026-06-15 | 10.00 | $26.08 | 14900 |
| 2026-06-12 | 9.48 | $26.35 | 7937 |
| 2026-06-11 | 9.73 | $26.29 | 12400 |
| 2026-06-10 | 9.83 | $26.35 | 18400 |
| 2026-06-09 | 9.94 | $26.30 | 17248 |
| 2026-06-08 | 9.55 | $26.21 | 22534 |
| 2026-06-05 | 8.92 | $26.15 | 23046 |
| 2026-06-04 | 7.93 | $26.15 | 10500 |
| 2026-06-03 | 7.68 | $26.20 | 13700 |
| 2026-06-02 | 7.47 | $26.23 | 16700 |
| 2026-06-01 | 7.83 | $26.24 | 14500 |
| 2026-05-29 | 7.62 | $26.15 | 46919 |
| 2026-05-28 | 7.40 | $26.27 | 7715 |
| 2026-05-27 | 7.61 | $26.37 | 11200 |
| 2026-05-26 | 7.94 | $26.38 | 28903 |
| 2026-05-22 | 8.28 | $26.24 | 21846 |
| 2026-05-21 | 8.51 | $26.32 | 14324 |
| 2026-05-20 | 8.92 | $26.36 | 14000 |
| 2026-05-19 | 8.73 | $26.30 | 7948 |
| 2026-05-18 | 8.63 | $26.28 | 13100 |
| 2026-05-15 | 8.68 | $26.20 | 5100 |
| 2026-05-14 | 8.99 | $26.34 | 5000 |
| 2026-05-13 | 8.84 | $26.35 | 8500 |
| 2026-05-12 | 8.78 | $26.30 | 11210 |
| 2026-05-11 | 8.71 | $26.30 | 17326 |
| 2026-05-08 | 8.65 | $26.23 | 15300 |
| 2026-05-07 | 8.95 | $26.14 | 15800 |
| 2026-05-06 | 9.21 | $26.13 | 18829 |
| 2026-05-05 | 9.43 | $26.12 | 22300 |
| 2026-05-04 | 9.39 | $26.13 | 11616 |
| 2026-05-01 | 9.24 | $26.16 | 13700 |
| 2026-04-30 | 9.39 | $26.13 | 70200 |
| 2026-04-29 | 9.55 | $26.16 | 20903 |
| 2026-04-28 | 9.62 | $26.18 | 12920 |
| 2026-04-27 | 10.09 | $26.21 | 10402 |
| 2026-04-24 | 10.57 | $26.40 | 13047 |
| 2026-04-23 | 10.77 | $26.32 | 12400 |
| 2026-04-22 | 11.14 | $26.17 | 5225 |
| 2026-04-21 | 11.65 | $26.14 | 16232 |
| 2026-04-20 | 11.99 | $26.18 | 7934 |
| 2026-04-17 | 12.56 | $26.24 | 5949 |
| 2026-04-16 | 12.88 | $26.23 | 10600 |
| 2026-04-15 | 13.23 | $26.35 | 23800 |
| 2026-04-14 | 13.41 | $26.36 | 30200 |
| 2026-04-13 | 13.61 | $26.20 | 8428 |
| 2026-04-10 | 14.07 | $26.17 | 11986 |
| 2026-04-09 | 14.70 | $26.20 | 55428 |
| 2026-04-08 | 15.32 | $26.05 | 8547 |
| 2026-04-07 | 15.57 | $26.07 | 17803 |
| 2026-04-06 | 15.71 | $26.11 | 8700 |
| 2026-04-02 | 16.06 | $26.05 | 9932 |
| 2026-04-01 | 15.89 | $26.00 | 36306 |
| 2026-03-31 | 15.59 | $25.73 | 195639 |
| 2026-03-30 | 15.26 | $25.96 | 13613 |
| 2026-03-27 | 15.45 | $25.99 | 13900 |
| 2026-03-26 | 15.33 | $25.91 | 11909 |
| 2026-03-25 | 15.24 | $25.99 | 9800 |
| 2026-03-24 | 15.27 | $26.10 | 10722 |
| 2026-03-23 | 15.13 | $26.10 | 9360 |
| 2026-03-20 | 15.11 | $26.11 | 48122 |
| 2026-03-19 | 14.34 | $26.02 | 13906 |
| 2026-03-18 | 13.80 | $26.16 | 10303 |
| 2026-03-17 | 13.56 | $26.12 | 13800 |
| 2026-03-16 | 13.31 | $26.49 | 30826 |
| 2026-03-13 | 13.69 | $26.52 | 13600 |
| 2026-03-12 | 14.35 | $26.48 | 20500 |
| 2026-03-11 | 14.96 | $26.38 | 6200 |
| 2026-03-10 | 15.60 | $26.49 | 31243 |
| 2026-03-09 | 16.19 | $26.32 | 11300 |
| 2026-03-06 | 16.35 | $26.38 | 8221 |
| 2026-03-05 | 16.52 | $26.31 | 6400 |
| 2026-03-04 | 16.84 | $26.32 | 9112 |
| 2026-03-03 | 17.18 | $26.22 | 27130 |
| 2026-03-02 | 17.03 | $26.07 | 10600 |
| 2026-02-27 | 16.40 | $26.05 | 183534 |
| 2026-02-26 | 15.75 | $26.20 | 18900 |
| 2026-02-25 | 16.12 | $26.25 | 17027 |
| 2026-02-24 | 16.51 | $26.24 | 17900 |
| 2026-02-23 | 16.92 | $26.18 | 17610 |
| 2026-02-20 | 17.35 | $26.24 | 6400 |
| 2026-02-19 | 18.23 | $26.29 | 17304 |
| 2026-02-18 | 19.09 | $26.14 | 53542 |
| 2026-02-17 | 20.00 | $26.44 | 40005 |
| 2026-02-13 | 20.08 | $26.42 | 8500 |
| 2026-02-12 | 19.64 | $26.40 | 10900 |
| 2026-02-11 | 18.86 | $26.35 | 5302 |
| 2026-02-10 | 18.21 | $26.36 | 4408 |
| 2026-02-09 | 17.52 | $26.40 | 6701 |
| 2026-02-06 | 16.79 | $26.34 | 6900 |
| 2026-02-05 | 16.27 | $26.40 | 9724 |
| 2026-02-04 | 15.72 | $26.36 | 21947 |
| 2026-02-03 | 15.24 | $26.29 | 14025 |
| 2026-02-02 | 15.07 | $26.21 | 14100 |
| 2026-01-30 | 14.80 | $26.19 | 78846 |
| 2026-01-29 | 14.58 | $26.24 | 22000 |
| 2026-01-28 | 14.25 | $26.24 | 7725 |
| 2026-01-27 | 14.46 | $26.28 | 19200 |
| 2026-01-26 | 14.45 | $26.49 | 9501 |
| 2026-01-23 | 13.60 | $26.63 | 20444 |
| 2026-01-22 | 12.71 | $26.47 | 27900 |
| 2026-01-21 | 12.41 | $26.29 | 6611 |
| 2026-01-20 | 12.65 | $26.20 | 16523 |
| 2026-01-16 | 13.19 | $26.20 | 3720 |
| 2026-01-15 | 13.49 | $26.18 | 14700 |
| 2026-01-14 | 13.91 | $26.13 | 17500 |
| 2026-01-13 | 14.34 | $26.27 | 7841 |
| 2026-01-12 | 14.25 | $26.35 | 10837 |
| 2026-01-09 | 14.15 | $26.23 | 14800 |
| 2026-01-08 | 14.44 | $26.21 | 14900 |
| 2026-01-07 | 14.69 | $26.20 | 26700 |
| 2026-01-06 | 14.96 | $26.09 | 28500 |
| 2026-01-05 | 15.24 | $26.05 | 16346 |
| 2026-01-02 | 15.87 | $26.04 | 30248 |
| 2025-12-31 | 16.52 | $25.98 | 116800 |
| 2025-12-30 | 17.12 | $25.83 | 26300 |
| 2025-12-29 | 16.81 | $25.80 | 27547 |
| 2025-12-26 | 16.49 | $25.81 | 24700 |
| 2025-12-24 | 15.73 | $25.79 | 14630 |
| 2025-12-23 | 14.48 | $25.78 | 34600 |
| 2025-12-22 | 13.26 | $25.87 | 13900 |
| 2025-12-19 | 12.14 | $25.86 | 33214 |
| 2025-12-18 | 10.99 | $25.89 | 28124 |
| 2025-12-17 | 9.78 | $25.89 | 24300 |
| 2025-12-16 | 8.40 | $25.86 | 69116 |
| 2025-12-15 | 7.02 | $26.49 | 13800 |
| 2025-12-12 | 7.36 | $26.47 | 9500 |
| 2025-12-11 | 7.66 | $26.49 | 34800 |
| 2025-12-10 | 7.95 | $26.38 | 14700 |
| 2025-12-09 | 8.16 | $26.34 | 10600 |
| 2025-12-08 | 8.42 | $26.31 | 8444 |
| 2025-12-05 | 8.69 | $26.32 | 14100 |
| 2025-12-04 | 8.98 | $26.31 | 22700 |
| 2025-12-03 | 9.03 | $26.28 | 13900 |
| 2025-12-02 | 9.19 | $26.31 | 19300 |
| 2025-12-01 | 9.36 | $26.39 | 12829 |
| 2025-11-28 | 9.79 | $26.29 | 48600 |
| 2025-11-26 | 10.24 | $26.37 | 4231 |
| 2025-11-25 | 10.36 | $26.29 | 7200 |
| 2025-11-24 | 10.70 | $26.29 | 12832 |
| 2025-11-21 | 11.05 | $26.44 | 26000 |
| 2025-11-20 | 11.41 | $26.31 | 14548 |
| 2025-11-19 | 11.83 | $26.29 | 11220 |
| 2025-11-18 | 11.95 | $26.27 | 72000 |
| 2025-11-17 | 11.85 | $26.25 | 26048 |
| 2025-11-14 | 11.75 | $26.41 | 7231 |
| 2025-11-13 | 11.23 | $26.37 | 12500 |
| 2025-11-12 | 10.83 | $26.61 | 4400 |
| 2025-11-11 | 11.21 | $26.70 | 11600 |
| 2025-11-10 | 11.55 | $26.60 | 6701 |
| 2025-11-07 | 12.05 | $26.61 | 3600 |
| 2025-11-06 | 12.47 | $26.53 | 3518 |
| 2025-11-05 | 12.90 | $26.54 | 6343 |
| 2025-11-04 | 12.61 | $26.38 | 6700 |
| 2025-11-03 | 12.17 | $26.37 | 12900 |
| 2025-10-31 | 11.70 | $26.40 | 50922 |
| 2025-10-30 | 11.24 | $26.52 | 15915 |
| 2025-10-29 | 11.33 | $26.71 | 10149 |
| 2025-10-28 | 11.70 | $26.91 | 9940 |
| 2025-10-27 | 11.49 | $26.97 | 10400 |
| 2025-10-24 | 11.26 | $26.97 | 16315 |
| 2025-10-23 | 11.11 | $26.90 | 14249 |
| 2025-10-22 | 11.30 | $26.80 | 29031 |
| 2025-10-21 | 11.87 | $26.70 | 14620 |
| 2025-10-20 | 12.28 | $26.58 | 7100 |
| 2025-10-17 | 12.03 | $26.44 | 13404 |
| 2025-10-16 | 11.77 | $26.48 | 9100 |
| 2025-10-15 | 11.41 | $26.44 | 35800 |
| 2025-10-14 | 11.02 | $26.60 | 13500 |
| 2025-10-13 | 10.93 | $26.60 | 8816 |
| 2025-10-10 | 10.89 | $26.48 | 17600 |
| 2025-10-09 | 10.85 | $26.76 | 13611 |
| 2025-10-08 | 11.41 | $26.80 | 11448 |
| 2025-10-07 | 11.73 | $26.88 | 12400 |
| 2025-10-06 | 11.94 | $26.95 | 9207 |
| 2025-10-03 | 11.82 | $26.84 | 3326 |
| 2025-10-02 | 12.01 | $26.84 | 19832 |
| 2025-10-01 | 12.20 | $26.79 | 16408 |
| 2025-09-30 | 12.78 | $26.60 | 72700 |
| 2025-09-29 | 13.38 | $26.62 | 12042 |
| 2025-09-26 | 13.67 | $26.66 | 17529 |
| 2025-09-25 | 13.86 | $26.78 | 4700 |
| 2025-09-24 | 14.49 | $26.74 | 6100 |
| 2025-09-23 | 15.10 | $26.77 | 7000 |
| 2025-09-22 | 15.47 | $26.93 | 6800 |
| 2025-09-19 | 15.93 | $26.91 | 12200 |
| 2025-09-18 | 16.61 | $26.68 | 5800 |
| 2025-09-17 | 17.13 | $26.80 | 11400 |
| 2025-09-16 | 17.77 | $26.81 | 6500 |
| 2025-09-15 | 18.19 | $27.15 | 15437 |
| 2025-09-12 | 18.08 | $27.13 | 16700 |
| 2025-09-11 | 18.03 | $27.10 | 11600 |
| 2025-09-10 | 17.99 | $26.99 | 10531 |
| 2025-09-09 | 18.20 | $26.99 | 12100 |
| 2025-09-08 | 18.60 | $27.03 | 10137 |
| 2025-09-05 | 19.01 | $26.97 | 8401 |
| 2025-09-04 | 19.45 | $26.82 | 9608 |
| 2025-09-03 | 20.26 | $26.75 | 10843 |
| 2025-09-02 | 20.67 | $26.62 | 20900 |
| 2025-08-29 | 20.94 | $26.52 | 105200 |
| 2025-08-28 | 21.27 | $26.90 | 7800 |
| 2025-08-27 | 21.36 | $26.99 | 4645 |
| 2025-08-26 | 21.70 | $26.99 | 6300 |
| 2025-08-25 | 22.06 | $26.92 | 10744 |
| 2025-08-22 | 22.44 | $26.95 | 6447 |
| 2025-08-21 | 21.68 | $26.99 | 7149 |
| 2025-08-20 | 20.89 | $27.01 | 5327 |
| 2025-08-19 | 20.06 | $27.08 | 35615 |
| 2025-08-18 | 19.19 | $26.90 | 5908 |
| 2025-08-15 | 18.69 | $26.93 | 10500 |
| 2025-08-14 | 18.31 | $26.94 | 15300 |
| 2025-08-13 | 17.94 | $26.92 | 24630 |
| 2025-08-12 | 17.55 | $26.88 | 13500 |
| 2025-08-11 | 17.14 | $26.74 | 21600 |
| 2025-08-08 | 17.20 | $26.75 | 1400 |
| 2025-08-07 | 17.11 | $26.73 | 21000 |
| 2025-08-06 | 17.09 | $26.70 | 11400 |
| 2025-08-05 | 17.07 | $26.62 | 16300 |
| 2025-08-04 | 17.04 | $26.79 | 17300 |
| 2025-08-01 | 16.57 | $26.70 | 16427 |
| 2025-07-31 | 16.48 | $26.71 | 86310 |
| 2025-07-30 | 16.39 | $26.57 | 10600 |
| 2025-07-29 | 16.13 | $26.68 | 56800 |
| 2025-07-28 | 16.11 | $26.45 | 8015 |
| 2025-07-25 | 16.89 | $26.39 | 18753 |
| 2025-07-24 | 17.64 | $26.35 | 16400 |
| 2025-07-23 | 18.42 | $26.35 | 4327 |
| 2025-07-22 | 18.97 | $26.40 | 65500 |
| 2025-07-21 | 19.54 | $26.29 | 17200 |
| 2025-07-18 | 19.86 | $26.29 | 13806 |
| 2025-07-17 | 20.07 | $26.32 | 21900 |
| 2025-07-16 | 20.38 | $26.37 | 11435 |
| 2025-07-15 | 20.83 | $26.48 | 20839 |
| 2025-07-14 | 21.30 | $26.37 | 23913 |
| 2025-07-11 | 21.76 | $26.47 | 9700 |
| 2025-07-10 | 22.38 | $26.41 | 9000 |
| 2025-07-09 | 22.93 | $26.35 | 12011 |
| 2025-07-08 | 23.45 | $26.31 | 13600 |
| 2025-07-07 | 23.71 | $26.20 | 14000 |
| 2025-07-03 | 23.76 | $26.25 | 6346 |
| 2025-07-02 | 24.26 | $26.21 | 13600 |
| 2025-07-01 | 24.62 | $26.14 | 18105 |
| 2025-06-30 | 25.00 | $25.91 | 381200 |
| 2025-06-27 | 24.66 | $25.97 | 44300 |
| 2025-06-26 | 24.56 | $26.10 | 31002 |
| 2025-06-25 | 24.70 | $26.26 | 49700 |
| 2025-06-24 | 25.07 | $26.27 | 37100 |
| 2025-06-23 | 25.54 | $26.30 | 37100 |
| 2025-06-20 | 26.19 | $26.36 | 44136 |
| 2025-06-18 | 26.88 | $26.35 | 20516 |
| 2025-06-17 | 27.84 | $26.43 | 29300 |
| 2025-06-16 | 28.98 | $26.42 | 30000 |
| 2025-06-13 | 30.22 | $26.50 | 14200 |
| 2025-06-12 | 31.51 | $27.04 | 39705 |
| 2025-06-11 | 31.64 | $27.11 | 21837 |
| 2025-06-10 | 31.58 | $27.24 | 27700 |
| 2025-06-09 | 31.51 | $27.12 | 23433 |
| 2025-06-06 | 31.78 | $27.10 | 40837 |
| 2025-06-05 | 30.59 | $27.16 | 11039 |
| 2025-06-04 | 29.44 | $27.06 | 32209 |
| 2025-06-03 | 28.26 | $26.96 | 12800 |
| 2025-06-02 | 27.13 | $26.97 | 23143 |
| 2025-05-30 | 25.51 | $27.09 | 336600 |
| 2025-05-29 | 23.79 | $26.83 | 47229 |
| 2025-05-28 | 22.38 | $26.57 | 16200 |
| 2025-05-27 | 21.54 | $26.22 | 29847 |
| 2025-05-23 | 21.57 | $26.27 | 21200 |
| 2025-05-22 | 21.75 | $26.15 | 17714 |
| 2025-05-21 | 21.94 | $26.30 | 14500 |
| 2025-05-20 | 21.56 | $26.30 | 25400 |
| 2025-05-19 | 21.16 | $26.29 | 11200 |
| 2025-05-16 | 21.05 | $26.27 | 12026 |
| 2025-05-15 | 20.70 | $26.43 | 9542 |
| 2025-05-14 | 20.47 | $26.31 | 5821 |
| 2025-05-13 | 20.46 | $26.28 | 6700 |
| 2025-05-12 | 20.49 | $26.26 | 7138 |
| 2025-05-09 | 20.59 | $26.20 | 8900 |
| 2025-05-08 | 20.80 | $26.21 | 9600 |
| 2025-05-07 | 21.02 | $26.28 | 9900 |
| 2025-05-06 | 20.97 | $26.26 | 12100 |
| 2025-05-05 | 20.59 | $26.21 | 5600 |
| 2025-05-02 | 20.35 | $26.30 | 18400 |
| 2025-05-01 | 19.66 | $26.33 | 9200 |
| 2025-04-30 | 18.88 | $26.30 | 26200 |
| 2025-04-29 | 18.06 | $26.28 | 10200 |
| 2025-04-28 | 17.51 | $26.28 | 5526 |
| 2025-04-25 | 17.01 | $26.26 | 23913 |
| 2025-04-24 | 16.48 | $26.20 | 22909 |
| 2025-04-23 | 16.36 | $26.10 | 20409 |
| 2025-04-22 | 16.10 | $26.18 | 25900 |
| 2025-04-21 | 15.99 | $26.09 | 11307 |
| 2025-04-17 | 16.26 | $26.01 | 13700 |
| 2025-04-16 | 16.54 | $26.00 | 8121 |
| 2025-04-15 | 17.21 | $26.08 | 18600 |
| 2025-04-14 | 17.81 | $26.32 | 22000 |
| 2025-04-11 | 18.45 | $25.91 | 22000 |
| 2025-04-10 | 18.31 | $25.93 | 19904 |
| 2025-04-09 | 18.17 | $25.97 | 28400 |
| 2025-04-08 | 17.93 | $25.80 | 44400 |
| 2025-04-07 | 17.73 | $25.70 | 34400 |
| 2025-04-04 | 16.71 | $26.00 | 24500 |
| 2025-04-03 | 16.30 | $26.06 | 19000 |
| 2025-04-02 | 15.44 | $26.11 | 62700 |
| 2025-04-01 | 14.53 | $26.21 | 31905 |
| 2025-03-31 | 13.99 | $26.00 | 162800 |
| 2025-03-28 | 13.42 | $26.22 | 43500 |
| 2025-03-27 | 13.54 | $26.33 | 17803 |
| 2025-03-26 | 13.88 | $26.30 | 36200 |
| 2025-03-25 | 13.83 | $26.22 | 50400 |
| 2025-03-24 | 13.82 | $26.29 | 23300 |
| 2025-03-21 | 14.04 | $26.38 | 18900 |
| 2025-03-20 | 13.98 | $26.40 | 11900 |
| 2025-03-19 | 13.81 | $26.31 | 8001 |
| 2025-03-18 | 13.64 | $26.41 | 7138 |
| 2025-03-17 | 13.46 | $26.37 | 8700 |
| 2025-03-14 | 13.33 | $26.84 | 10300 |
| 2025-03-13 | 13.45 | $26.70 | 17226 |
| 2025-03-12 | 13.48 | $26.73 | 8620 |
| 2025-03-11 | 13.51 | $26.79 | 12134 |
| 2025-03-10 | 13.31 | $26.78 | 15307 |
| 2025-03-07 | 13.09 | $26.77 | 21200 |
| 2025-03-06 | 12.86 | $26.62 | 32836 |
| 2025-03-05 | 12.77 | $26.62 | 11500 |
| 2025-03-04 | 12.94 | $26.60 | 13424 |
| 2025-03-03 | 13.12 | $26.61 | 25521 |
| 2025-02-28 | 13.57 | $26.55 | 30512 |
| 2025-02-27 | 14.04 | $26.82 | 7720 |
| 2025-02-26 | 14.29 | $26.92 | 15434 |
| 2025-02-25 | 13.40 | $26.93 | 17419 |
| 2025-02-24 | 12.50 | $26.76 | 8720 |
| 2025-02-21 | 11.92 | $26.72 | 28500 |
| 2025-02-20 | 11.44 | $26.70 | 24200 |
| 2025-02-19 | 10.95 | $26.61 | 10300 |
| 2025-02-18 | 10.61 | $26.64 | 20206 |
| 2025-02-14 | 10.25 | $26.62 | 15203 |
| 2025-02-13 | 10.04 | $26.50 | 20643 |
| 2025-02-12 | 10.08 | $26.36 | 20717 |
| 2025-02-11 | 10.47 | $26.38 | 29515 |
| 2025-02-10 | 10.88 | $26.34 | 17503 |
| 2025-02-07 | 11.30 | $26.33 | 25435 |
| 2025-02-06 | 11.75 | $26.40 | 21000 |
| 2025-02-05 | 12.08 | $26.49 | 21827 |
| 2025-02-04 | 12.33 | $26.46 | 34100 |
| 2025-02-03 | 12.53 | $26.33 | 49900 |
| 2025-01-31 | 12.61 | $26.26 | 352600 |
| 2025-01-30 | 12.69 | $26.66 | 19000 |
| 2025-01-29 | 13.05 | $26.56 | 17438 |
| 2025-01-28 | 13.74 | $26.51 | 30946 |
| 2025-01-27 | 14.46 | $26.72 | 28100 |
| 2025-01-24 | 14.55 | $26.76 | 29300 |
| 2025-01-23 | 14.62 | $26.79 | 12205 |
| 2025-01-22 | 14.82 | $26.80 | 21000 |
| 2025-01-21 | 15.04 | $26.94 | 14600 |
| 2025-01-17 | 15.26 | $26.73 | 23735 |
| 2025-01-16 | 15.65 | $26.84 | 10700 |
| 2025-01-15 | 15.57 | $26.84 | 25400 |
| 2025-01-14 | 15.48 | $26.74 | 7714 |
| 2025-01-13 | 15.80 | $26.68 | 18549 |
| 2025-01-10 | 16.32 | $26.67 | 39700 |
| 2025-01-08 | 16.86 | $26.79 | 18200 |
| 2025-01-07 | 17.01 | $26.76 | 47200 |
| 2025-01-06 | 17.16 | $26.97 | 31915 |
| 2025-01-03 | 16.59 | $27.08 | 21600 |
| 2025-01-02 | 15.98 | $27.13 | 41300 |
| 2024-12-31 | 15.36 | $27.06 | 296500 |
| 2024-12-30 | 14.71 | $26.91 | 113100 |
| 2024-12-27 | 14.17 | $26.13 | 55100 |
| 2024-12-26 | 14.44 | $26.02 | 14000 |
| 2024-12-24 | 14.35 | $26.05 | 12144 |
| 2024-12-23 | 14.28 | $26.06 | 21835 |
| 2024-12-20 | 13.81 | $26.23 | 37235 |
| 2024-12-19 | 13.38 | $26.18 | 44937 |
| 2024-12-18 | 13.07 | $26.20 | 13800 |
| 2024-12-17 | 12.98 | $26.53 | 28800 |
| 2024-12-16 | 13.34 | $26.80 | 29025 |
| 2024-12-13 | 13.42 | $26.75 | 11000 |
| 2024-12-12 | 13.28 | $26.88 | 27000 |
| 2024-12-11 | 13.45 | $26.85 | 18900 |
| 2024-12-10 | 13.48 | $26.75 | 30600 |
| 2024-12-09 | 13.63 | $26.66 | 9243 |
| 2024-12-06 | 13.91 | $26.66 | 11437 |
| 2024-12-05 | 14.19 | $26.70 | 17900 |
| 2024-12-04 | 14.87 | $26.60 | 29700 |
| 2024-12-03 | 15.63 | $26.65 | 19500 |
| 2024-12-02 | 16.45 | $26.60 | 16300 |
| 2024-11-29 | 17.12 | $26.62 | 169716 |
| 2024-11-27 | 17.83 | $26.85 | 22300 |
| 2024-11-26 | 17.73 | $26.60 | 24300 |
| 2024-11-25 | 17.56 | $27.06 | 11547 |
| 2024-11-22 | 18.06 | $26.94 | 6142 |
| 2024-11-21 | 18.09 | $26.98 | 7705 |
| 2024-11-20 | 18.12 | $26.82 | 26700 |
| 2024-11-19 | 17.78 | $26.92 | 16743 |
| 2024-11-18 | 17.64 | $26.88 | 20323 |
| 2024-11-15 | 17.49 | $26.73 | 12240 |
| 2024-11-14 | 17.30 | $26.81 | 20845 |
| 2024-11-13 | 17.10 | $26.84 | 10700 |
| 2024-11-12 | 16.76 | $26.75 | 9040 |
| 2024-11-11 | 16.40 | $27.00 | 8042 |
| 2024-11-08 | 16.53 | $27.40 | 12100 |
| 2024-11-07 | 17.13 | $27.19 | 1518 |
| 2024-11-06 | 17.11 | $27.11 | 8245 |
| 2024-11-05 | 17.08 | $27.23 | 11600 |
| 2024-11-04 | 17.05 | $27.09 | 6710 |
| 2024-11-01 | 16.57 | $26.82 | 6600 |
| 2024-10-31 | 15.76 | $26.63 | 34021 |
| 2024-10-30 | 14.90 | $27.00 | 6724 |
| 2024-10-29 | 14.58 | $26.88 | 7829 |
| 2024-10-28 | 14.25 | $26.83 | 6245 |
| 2024-10-25 | 13.73 | $26.88 | 4600 |
| 2024-10-24 | 13.29 | $26.97 | 7641 |
| 2024-10-23 | 12.76 | $26.78 | 12500 |
| 2024-10-22 | 12.21 | $26.96 | 3141 |
| 2024-10-21 | 12.10 | $26.87 | 12100 |
| 2024-10-18 | 11.74 | $27.00 | 6002 |
| 2024-10-17 | 11.77 | $26.96 | 15419 |
| 2024-10-16 | 11.80 | $27.35 | 8400 |
| 2024-10-15 | 11.95 | $27.33 | 14300 |
| 2024-10-14 | 12.16 | $27.21 | 11049 |
| 2024-10-11 | 12.73 | $27.16 | 7400 |
| 2024-10-10 | 13.33 | $26.97 | 11100 |
| 2024-10-09 | 13.57 | $26.84 | 8600 |
| 2024-10-08 | 13.43 | $26.87 | 8400 |
| 2024-10-07 | 13.28 | $26.72 | 9800 |
| 2024-10-04 | 13.12 | $26.88 | 13933 |
| 2024-10-03 | 13.11 | $26.95 | 5500 |
| 2024-10-02 | 13.42 | $26.93 | 12830 |
| 2024-10-01 | 13.17 | $26.95 | 17900 |
| 2024-09-30 | 12.92 | $26.77 | 119018 |
| 2024-09-27 | 12.64 | $27.15 | 21800 |
| 2024-09-26 | 13.28 | $27.20 | 14246 |
| 2024-09-25 | 13.82 | $27.23 | 16700 |
| 2024-09-24 | 14.39 | $27.37 | 5700 |
| 2024-09-23 | 15.13 | $27.20 | 10036 |
| 2024-09-20 | 15.56 | $27.23 | 26627 |
| 2024-09-19 | 16.01 | $27.08 | 19525 |
| 2024-09-18 | 16.62 | $26.81 | 12421 |
| 2024-09-17 | 17.40 | $26.79 | 15000 |
| 2024-09-16 | 17.90 | $26.74 | 12500 |
| 2024-09-13 | 18.28 | $27.10 | 13900 |
| 2024-09-12 | 18.48 | $27.01 | 22623 |
| 2024-09-11 | 18.91 | $26.94 | 12836 |
| 2024-09-10 | 19.69 | $26.73 | 8138 |
| 2024-09-09 | 20.32 | $26.74 | 16700 |
| 2024-09-06 | 21.04 | $26.75 | 8441 |
| 2024-09-05 | 21.52 | $26.75 | 8234 |
| 2024-09-04 | 22.41 | $26.67 | 11621 |
| 2024-09-03 | 22.87 | $26.58 | 7700 |
| 2024-08-30 | 23.25 | $26.55 | 18103 |
| 2024-08-29 | 23.81 | $26.63 | 11000 |
| 2024-08-28 | 24.22 | $26.64 | 8900 |
| 2024-08-27 | 24.79 | $26.70 | 10518 |
| 2024-08-26 | 25.38 | $26.64 | 10600 |
| 2024-08-23 | 25.94 | $26.66 | 7046 |
| 2024-08-22 | 26.83 | $26.58 | 6348 |
| 2024-08-21 | 27.38 | $26.57 | 14513 |
| 2024-08-20 | 27.75 | $26.42 | 10800 |
| 2024-08-19 | 27.80 | $26.40 | 11600 |
| 2024-08-16 | 27.63 | $26.30 | 4113 |
| 2024-08-15 | 27.38 | $26.30 | 9402 |
| 2024-08-14 | 27.12 | $26.36 | 12500 |
| 2024-08-13 | 26.71 | $26.33 | 11700 |
| 2024-08-12 | 25.98 | $26.19 | 15300 |
| 2024-08-09 | 25.21 | $26.24 | 12200 |
| 2024-08-08 | 24.41 | $26.32 | 14412 |
| 2024-08-07 | 23.39 | $26.17 | 25085 |
| 2024-08-06 | 22.31 | $26.20 | 23800 |
| 2024-08-05 | 20.69 | $26.08 | 54911 |
| 2024-08-02 | 18.80 | $26.39 | 41700 |
| 2024-08-01 | 17.35 | $26.44 | 42400 |
| 2024-07-31 | 15.92 | $26.30 | 176100 |
| 2024-07-30 | 14.42 | $26.81 | 8500 |
| 2024-07-29 | 13.75 | $26.80 | 34409 |
| 2024-07-26 | 13.04 | $26.95 | 10519 |
| 2024-07-25 | 13.60 | $27.00 | 9101 |
| 2024-07-24 | 14.19 | $27.07 | 5803 |
| 2024-07-23 | 14.54 | $27.22 | 6043 |
| 2024-07-22 | 14.57 | $27.20 | 9530 |
| 2024-07-19 | 14.60 | $27.16 | 6346 |
| 2024-07-18 | 14.60 | $27.23 | 6140 |
| 2024-07-17 | 14.36 | $27.42 | 24244 |
| 2024-07-16 | 14.10 | $27.27 | 7800 |
| 2024-07-15 | 14.20 | $27.22 | 12200 |
| 2024-07-12 | 14.09 | $27.32 | 5600 |
| 2024-07-11 | 13.89 | $27.27 | 4400 |
| 2024-07-10 | 13.79 | $27.06 | 5400 |
| 2024-07-09 | 14.04 | $27.01 | 16300 |
| 2024-07-08 | 14.30 | $27.10 | 3246 |
| 2024-07-05 | 14.28 | $27.20 | 11420 |
| 2024-07-03 | 13.96 | $27.32 | 11200 |
| 2024-07-02 | 13.61 | $27.20 | 9800 |
| 2024-07-01 | 13.52 | $27.06 | 12300 |
| 2024-06-28 | 13.64 | $27.17 | 33135 |
| 2024-06-27 | 13.76 | $26.90 | 14332 |
| 2024-06-26 | 14.29 | $26.72 | 7132 |
| 2024-06-25 | 14.70 | $26.75 | 4800 |
| 2024-06-24 | 15.12 | $26.69 | 19245 |
| 2024-06-21 | 15.25 | $26.52 | 38432 |
| 2024-06-20 | 15.40 | $26.87 | 10044 |
| 2024-06-18 | 16.08 | $26.89 | 37400 |
| 2024-06-17 | 16.80 | $26.87 | 46300 |
| 2024-06-14 | 17.56 | $26.96 | 17316 |
| 2024-06-13 | 18.27 | $27.12 | 8728 |
| 2024-06-12 | 18.68 | $27.61 | 29214 |
| 2024-06-11 | 17.82 | $27.58 | 17339 |
| 2024-06-10 | 17.06 | $27.52 | 36700 |
| 2024-06-07 | 16.26 | $27.54 | 55300 |
| 2024-06-06 | 15.46 | $27.48 | 27127 |
| 2024-06-05 | 14.90 | $27.46 | 29400 |
| 2024-06-04 | 14.24 | $27.27 | 16800 |
| 2024-06-03 | 13.64 | $27.25 | 33500 |
| 2024-05-31 | 13.04 | $27.26 | 152800 |
| 2024-05-30 | 12.46 | $26.43 | 9300 |
| 2024-05-29 | 12.45 | $26.41 | 19834 |
| 2024-05-28 | 12.45 | $26.66 | 12500 |
| 2024-05-24 | 12.84 | $26.81 | 3223 |
| 2024-05-23 | 13.48 | $26.56 | 14000 |
| 2024-05-22 | 14.15 | $26.83 | 13500 |
| 2024-05-21 | 13.95 | $26.76 | 5816 |
| 2024-05-20 | 14.19 | $26.76 | 1616 |
| 2024-05-17 | 14.13 | $26.95 | 3400 |
| 2024-05-16 | 14.06 | $26.98 | 11800 |
| 2024-05-15 | 13.99 | $26.97 | 13200 |
| 2024-05-14 | 13.37 | $26.90 | 7939 |
| 2024-05-13 | 12.86 | $26.92 | 11300 |
| 2024-05-10 | 12.21 | $26.61 | 4700 |
| 2024-05-09 | 11.58 | $26.62 | 14120 |
| 2024-05-08 | 11.61 | $26.62 | 11924 |
| 2024-05-07 | 11.61 | $26.70 | 16800 |
| 2024-05-06 | 11.27 | $26.75 | 23300 |
| 2024-05-03 | 10.89 | $26.70 | 6100 |
| 2024-05-02 | 10.91 | $26.63 | 10500 |
| 2024-05-01 | 10.93 | $26.79 | 8214 |
| 2024-04-30 | 11.15 | $26.67 | 21400 |
| 2024-04-29 | 11.67 | $26.53 | 5900 |
| 2024-04-26 | 12.10 | $26.55 | 12620 |
| 2024-04-25 | 12.56 | $26.45 | 23523 |
| 2024-04-24 | 12.95 | $26.61 | 3648 |
| 2024-04-23 | 13.61 | $26.65 | 4100 |
| 2024-04-22 | 14.30 | $26.52 | 9600 |
| 2024-04-19 | 14.01 | $26.58 | 6133 |
| 2024-04-18 | 13.82 | $26.47 | 20600 |
| 2024-04-17 | 13.38 | $26.62 | 2929 |
| 2024-04-16 | 13.08 | $26.52 | 5308 |
| 2024-04-15 | 12.56 | $26.48 | 17012 |
| 2024-04-12 | 11.66 | $26.70 | 12000 |
| 2024-04-11 | 11.29 | $26.67 | 16500 |
| 2024-04-10 | 10.89 | $26.85 | 37002 |
| 2024-04-09 | 10.48 | $26.99 | 24900 |
| 2024-04-08 | 10.94 | $26.99 | 8902 |
| 2024-04-05 | 11.48 | $27.09 | 11600 |
| 2024-04-04 | 11.80 | $26.99 | 9500 |
| 2024-04-03 | 12.30 | $26.98 | 8200 |
| 2024-04-02 | 12.83 | $26.95 | 18100 |
| 2024-04-01 | 13.45 | $27.04 | 27715 |
| 2024-03-28 | 14.10 | $26.81 | 76100 |
| 2024-03-27 | 14.78 | $27.02 | 17429 |
| 2024-03-26 | 15.34 | $27.03 | 25800 |
| 2024-03-25 | 15.99 | $27.20 | 12000 |
| 2024-03-22 | 16.38 | $27.37 | 10600 |
| 2024-03-21 | 16.78 | $27.35 | 16708 |
| 2024-03-20 | 16.77 | $27.35 | 23800 |
| 2024-03-19 | 16.76 | $27.30 | 29100 |
| 2024-03-18 | 16.93 | $27.02 | 9100 |
| 2024-03-15 | 17.65 | $26.98 | 25315 |
| 2024-03-14 | 18.41 | $26.95 | 20630 |
| 2024-03-13 | 19.21 | $27.34 | 13608 |
| 2024-03-12 | 18.43 | $27.39 | 10441 |
| 2024-03-11 | 17.70 | $27.44 | 26300 |
| 2024-03-08 | 16.93 | $27.47 | 23200 |
| 2024-03-07 | 15.77 | $27.41 | 15500 |
| 2024-03-06 | 14.69 | $27.22 | 13600 |
| 2024-03-05 | 13.85 | $27.19 | 31219 |
| 2024-03-04 | 13.11 | $26.93 | 11200 |
| 2024-03-01 | 12.88 | $26.93 | 9400 |
| 2024-02-29 | 12.64 | $26.82 | 37700 |
| 2024-02-28 | 12.01 | $26.98 | 17200 |
| 2024-02-27 | 11.40 | $26.79 | 15448 |
| 2024-02-26 | 11.21 | $26.85 | 11240 |
| 2024-02-23 | 11.02 | $26.97 | 17300 |
| 2024-02-22 | 10.79 | $26.81 | 5500 |
| 2024-02-21 | 10.68 | $26.64 | 5000 |
| 2024-02-20 | 11.07 | $26.73 | 13300 |
| 2024-02-16 | 11.42 | $26.71 | 5700 |
| 2024-02-15 | 11.64 | $26.73 | 8323 |
| 2024-02-14 | 12.06 | $26.64 | 7300 |
| 2024-02-13 | 12.60 | $26.42 | 9200 |
| 2024-02-12 | 13.03 | $26.68 | 22300 |
| 2024-02-09 | 13.08 | $26.57 | 12200 |
| 2024-02-08 | 13.37 | $26.47 | 16300 |
| 2024-02-07 | 13.98 | $26.25 | 3702 |
| 2024-02-06 | 13.84 | $26.17 | 9100 |
| 2024-02-05 | 13.69 | $26.12 | 15000 |
| 2024-02-02 | 13.59 | $26.24 | 26925 |
| 2024-02-01 | 13.73 | $26.25 | 20800 |
| 2024-01-31 | 13.83 | $26.12 | 138644 |
| 2024-01-30 | 13.95 | $26.78 | 14200 |
| 2024-01-29 | 13.60 | $26.70 | 18400 |
| 2024-01-26 | 13.47 | $26.61 | 8300 |
| 2024-01-25 | 13.36 | $26.68 | 9600 |
| 2024-01-24 | 13.25 | $26.50 | 23100 |
| 2024-01-23 | 13.58 | $26.54 | 9800 |
| 2024-01-22 | 13.46 | $26.57 | 19600 |
| 2024-01-19 | 13.33 | $26.50 | 7201 |
| 2024-01-18 | 13.66 | $26.44 | 8844 |
| 2024-01-17 | 14.03 | $26.48 | 13500 |
| 2024-01-16 | 14.42 | $26.50 | 13530 |
| 2024-01-12 | 14.83 | $26.50 | 13000 |
| 2024-01-11 | 15.26 | $26.43 | 16522 |
| 2024-01-10 | 15.91 | $26.38 | 7612 |
| 2024-01-09 | 16.47 | $26.28 | 11300 |
| 2024-01-08 | 17.23 | $26.19 | 11130 |
| 2024-01-05 | 17.99 | $26.11 | 19800 |
| 2024-01-04 | 18.80 | $26.21 | 22535 |
| 2024-01-03 | 19.53 | $26.28 | 11000 |
| 2024-01-02 | 20.48 | $26.28 | 17800 |
| 2023-12-29 | 21.38 | $26.52 | 148600 |
| 2023-12-28 | 22.32 | $26.22 | 36546 |
| 2023-12-27 | 22.95 | $25.90 | 19502 |
| 2023-12-26 | 22.54 | $25.77 | 42414 |
| 2023-12-22 | 22.18 | $25.85 | 45300 |
| 2023-12-21 | 21.55 | $25.78 | 22647 |
| 2023-12-20 | 20.59 | $25.83 | 34036 |
| 2023-12-19 | 19.58 | $25.88 | 18500 |
| 2023-12-18 | 18.52 | $25.96 | 22800 |
| 2023-12-15 | 17.44 | $26.10 | 30814 |
| 2023-12-14 | 16.63 | $26.37 | 21233 |
| 2023-12-13 | 16.34 | $26.47 | 34006 |
| 2023-12-12 | 16.04 | $26.68 | 16435 |
| 2023-12-11 | 16.33 | $26.66 | 17306 |
| 2023-12-08 | 16.82 | $26.68 | 12700 |
| 2023-12-07 | 17.34 | $26.64 | 18839 |
| 2023-12-06 | 17.97 | $26.50 | 32000 |
| 2023-12-05 | 18.67 | $26.53 | 9600 |
| 2023-12-04 | 19.55 | $26.42 | 8741 |
| 2023-12-01 | 20.47 | $26.59 | 8000 |
| 2023-11-30 | 21.12 | $26.23 | 174708 |
| 2023-11-29 | 21.80 | $26.38 | 17518 |
| 2023-11-28 | 21.86 | $26.42 | 27900 |
| 2023-11-27 | 21.92 | $26.51 | 20800 |
| 2023-11-24 | 21.98 | $26.40 | 2300 |
| 2023-11-22 | 22.30 | $26.29 | 35000 |
| 2023-11-21 | 22.63 | $26.65 | 9000 |
| 2023-11-20 | 22.02 | $26.57 | 14196 |
| 2023-11-17 | 21.41 | $26.37 | 7312 |
| 2023-11-16 | 20.63 | $26.42 | 12500 |
| 2023-11-15 | 20.04 | $26.32 | 7500 |
| 2023-11-14 | 19.46 | $26.46 | 18000 |
| 2023-11-13 | 18.85 | $26.20 | 11100 |
| 2023-11-10 | 18.70 | $26.15 | 6200 |
| 2023-11-09 | 18.83 | $25.94 | 12005 |
| 2023-11-08 | 18.96 | $25.94 | 7134 |
| 2023-11-07 | 19.96 | $25.86 | 15329 |
| 2023-11-06 | 20.99 | $25.95 | 10600 |
| 2023-11-03 | 21.46 | $26.07 | 23736 |
| 2023-11-02 | 21.79 | $26.00 | 13800 |
| 2023-11-01 | 22.74 | $25.76 | 32529 |
| 2023-10-31 | 23.44 | $25.58 | 51827 |
| 2023-10-30 | 23.10 | $25.58 | 18400 |
| 2023-10-27 | 22.87 | $25.58 | 9700 |
| 2023-10-26 | 22.67 | $25.60 | 19443 |
| 2023-10-25 | 22.49 | $25.60 | 12500 |
| 2023-10-24 | 22.45 | $25.78 | 8809 |
| 2023-10-23 | 22.40 | $25.60 | 6700 |
| 2023-10-20 | 22.32 | $25.74 | 5100 |
| 2023-10-19 | 22.31 | $25.64 | 20900 |
| 2023-10-18 | 22.31 | $25.61 | 8831 |
| 2023-10-17 | 21.68 | $25.63 | 20844 |
| 2023-10-16 | 21.04 | $25.72 | 9513 |
| 2023-10-13 | 20.54 | $25.77 | 8500 |
| 2023-10-12 | 20.09 | $25.84 | 28433 |
| 2023-10-11 | 19.61 | $25.96 | 28900 |
| 2023-10-10 | 19.10 | $26.05 | 10826 |
| 2023-10-09 | 19.22 | $26.05 | 18502 |
| 2023-10-06 | 19.34 | $26.14 | 9600 |
| 2023-10-05 | 19.46 | $26.19 | 14600 |
| 2023-10-04 | 19.77 | $26.21 | 7600 |
| 2023-10-03 | 20.10 | $26.30 | 16136 |
| 2023-10-02 | 20.44 | $26.52 | 24518 |
| 2023-09-29 | 21.21 | $26.75 | 64403 |
| 2023-09-28 | 22.03 | $26.67 | 22400 |
| 2023-09-27 | 22.97 | $26.21 | 8733 |
| 2023-09-26 | 23.05 | $26.17 | 3400 |
| 2023-09-25 | 23.19 | $26.14 | 17500 |
| 2023-09-22 | 23.24 | $26.20 | 7200 |
| 2023-09-21 | 23.35 | $26.17 | 37909 |
| 2023-09-20 | 23.63 | $26.64 | 7707 |
| 2023-09-19 | 24.86 | $26.65 | 7209 |
| 2023-09-18 | 26.17 | $26.50 | 15000 |
| 2023-09-15 | 26.98 | $26.89 | 16405 |
| 2023-09-14 | 27.54 | $27.08 | 14036 |
| 2023-09-13 | 27.18 | $27.05 | 23213 |
| 2023-09-12 | 26.47 | $27.10 | 20100 |
| 2023-09-11 | 25.72 | $27.00 | 9202 |
| 2023-09-08 | 25.28 | $26.86 | 9735 |
| 2023-09-07 | 24.86 | $26.90 | 13119 |
| 2023-09-06 | 24.42 | $26.98 | 8730 |
| 2023-09-05 | 23.20 | $26.98 | 9346 |
| 2023-09-01 | 21.94 | $27.04 | 15530 |
| 2023-08-31 | 19.91 | $27.10 | 108348 |
| 2023-08-30 | 17.78 | $26.47 | 6200 |
| 2023-08-29 | 16.88 | $26.26 | 7627 |
| 2023-08-28 | 16.69 | $26.15 | 8730 |
| 2023-08-25 | 16.49 | $26.08 | 8542 |
| 2023-08-24 | 16.47 | $26.12 | 16309 |
| 2023-08-23 | 16.69 | $26.10 | 37044 |
| 2023-08-22 | 16.81 | $26.24 | 14700 |
| 2023-08-21 | 16.57 | $26.27 | 13125 |
| 2023-08-18 | 16.42 | $26.25 | 5812 |
| 2023-08-17 | 16.48 | $26.16 | 4631 |
| 2023-08-16 | 16.69 | $26.18 | 12649 |
| 2023-08-15 | 16.92 | $26.19 | 5900 |
| 2023-08-14 | 16.72 | $26.06 | 4700 |
| 2023-08-11 | 16.79 | $26.15 | 5744 |
| 2023-08-10 | 16.72 | $26.06 | 9625 |
| 2023-08-09 | 16.81 | $26.10 | 14006 |
| 2023-08-08 | 16.68 | $26.19 | 2302 |
| 2023-08-07 | 16.18 | $26.20 | 7800 |
| 2023-08-04 | 15.67 | $26.21 | 14340 |
| 2023-08-03 | 15.12 | $26.14 | 8927 |
| 2023-08-02 | 14.55 | $26.32 | 15300 |
| 2023-08-01 | 13.72 | $26.25 | 8700 |
| 2023-07-31 | 12.97 | $26.33 | 29400 |
| 2023-07-28 | 12.19 | $26.00 | 13400 |
| 2023-07-27 | 11.86 | $26.06 | 20118 |
| 2023-07-26 | 11.44 | $26.14 | 11400 |
| 2023-07-25 | 11.10 | $25.96 | 10821 |
| 2023-07-24 | 11.46 | $25.89 | 8442 |
| 2023-07-21 | 12.05 | $25.86 | 5638 |
| 2023-07-20 | 12.66 | $25.77 | 13834 |
| 2023-07-19 | 13.28 | $25.76 | 27805 |
| 2023-07-18 | 13.93 | $25.87 | 21008 |
| 2023-07-17 | 14.56 | $25.90 | 10100 |
| 2023-07-14 | 14.87 | $25.85 | 13215 |
| 2023-07-13 | 15.27 | $25.98 | 10300 |
| 2023-07-12 | 15.92 | $25.99 | 10100 |
| 2023-07-11 | 16.61 | $25.95 | 10600 |
| 2023-07-10 | 17.36 | $25.96 | 15400 |
| 2023-07-07 | 18.26 | $25.93 | 8945 |
| 2023-07-06 | 18.50 | $25.75 | 33727 |
| 2023-07-05 | 18.74 | $26.00 | 12024 |
| 2023-07-03 | 19.64 | $26.08 | 14300 |
| 2023-06-30 | 20.58 | $26.05 | 182100 |
| 2023-06-29 | 21.56 | $25.95 | 24700 |
| 2023-06-28 | 21.67 | $25.91 | 32500 |
| 2023-06-27 | 21.90 | $25.92 | 8837 |
| 2023-06-26 | 22.11 | $25.87 | 11700 |
| 2023-06-23 | 22.34 | $25.79 | 7600 |
| 2023-06-22 | 22.34 | $25.82 | 14937 |
| 2023-06-21 | 22.35 | $25.98 | 17200 |
| 2023-06-20 | 22.44 | $25.97 | 18718 |
| 2023-06-16 | 22.67 | $26.10 | 37730 |
| 2023-06-15 | 23.36 | $26.61 | 22938 |
| 2023-06-14 | 24.09 | $26.61 | 20200 |
| 2023-06-13 | 25.26 | $26.95 | 36300 |
| 2023-06-12 | 25.91 | $26.88 | 15500 |
| 2023-06-09 | 25.80 | $26.86 | 5300 |
| 2023-06-08 | 25.73 | $26.82 | 5924 |
| 2023-06-07 | 25.66 | $26.70 | 5442 |
| 2023-06-06 | 25.59 | $26.75 | 23400 |
| 2023-06-05 | 25.16 | $26.78 | 8900 |
| 2023-06-02 | 24.89 | $26.74 | 18241 |
| 2023-06-01 | 24.61 | $26.45 | 20541 |
| 2023-05-31 | 24.57 | $26.49 | 211609 |
| 2023-05-30 | 24.92 | $25.75 | 14400 |
| 2023-05-26 | 24.83 | $25.78 | 12400 |
| 2023-05-25 | 24.80 | $25.72 | 14000 |
| 2023-05-24 | 24.76 | $25.80 | 11636 |
| 2023-05-23 | 24.63 | $25.87 | 10839 |
| 2023-05-22 | 24.61 | $25.86 | 9900 |
| 2023-05-19 | 24.68 | $25.84 | 14537 |
| 2023-05-18 | 24.71 | $25.84 | 27000 |
| 2023-05-17 | 24.74 | $25.80 | 13936 |
| 2023-05-16 | 24.77 | $25.56 | 18028 |
| 2023-05-15 | 24.20 | $25.65 | 22137 |
| 2023-05-12 | 23.68 | $25.66 | 9748 |
| 2023-05-11 | 23.23 | $25.62 | 23138 |
| 2023-05-10 | 22.71 | $25.68 | 10300 |
| 2023-05-09 | 22.34 | $25.63 | 10500 |
| 2023-05-08 | 21.80 | $25.68 | 23400 |
| 2023-05-05 | 21.29 | $25.77 | 12100 |
| 2023-05-04 | 20.72 | $25.60 | 33120 |
| 2023-05-03 | 19.84 | $25.80 | 18300 |
| 2023-05-02 | 19.04 | $25.86 | 28200 |
| 2023-05-01 | 18.34 | $26.02 | 27314 |
| 2023-04-28 | 18.02 | $26.16 | 146038 |
| 2023-04-27 | 17.68 | $26.51 | 13336 |
| 2023-04-26 | 18.46 | $26.68 | 10832 |
| 2023-04-25 | 19.30 | $26.53 | 10200 |
| 2023-04-24 | 20.30 | $26.72 | 7140 |
| 2023-04-21 | 20.89 | $26.70 | 12847 |
| 2023-04-20 | 21.51 | $26.71 | 10700 |
| 2023-04-19 | 22.20 | $26.84 | 4911 |
| 2023-04-18 | 22.03 | $26.80 | 9608 |
| 2023-04-17 | 21.84 | $26.74 | 20500 |
| 2023-04-14 | 21.64 | $26.75 | 22400 |
| 2023-04-13 | 21.18 | $27.00 | 16403 |
| 2023-04-12 | 20.28 | $27.00 | 17625 |
| 2023-04-11 | 19.44 | $26.77 | 18324 |
| 2023-04-10 | 18.96 | $26.70 | 13005 |
| 2023-04-06 | 18.45 | $26.71 | 17600 |
| 2023-04-05 | 17.92 | $26.68 | 10128 |
| 2023-04-04 | 17.01 | $26.85 | 19217 |
| 2023-04-03 | 16.05 | $26.72 | 40300 |
| 2023-03-31 | 15.24 | $26.69 | 179200 |
| 2023-03-30 | 14.42 | $25.90 | 19714 |
| 2023-03-29 | 15.09 | $25.75 | 19230 |
| 2023-03-28 | 15.76 | $26.00 | 17500 |
| 2023-03-27 | 16.54 | $25.81 | 19200 |
| 2023-03-24 | 17.00 | $25.68 | 13900 |
| 2023-03-23 | 17.07 | $25.48 | 23200 |
| 2023-03-22 | 17.14 | $25.59 | 20700 |
| 2023-03-21 | 16.92 | $25.52 | 5908 |
| 2023-03-20 | 16.53 | $25.43 | 7842 |
| 2023-03-17 | 16.12 | $25.58 | 20100 |
| 2023-03-16 | 15.51 | $25.70 | 28200 |
| 2023-03-15 | 14.98 | $26.18 | 13600 |
| 2023-03-14 | 15.25 | $26.02 | 12800 |
| 2023-03-13 | 15.53 | $25.75 | 17600 |
| 2023-03-10 | 14.80 | $25.92 | 11532 |
| 2023-03-09 | 14.97 | $25.92 | 29400 |
| 2023-03-08 | 15.30 | $26.12 | 10206 |
| 2023-03-07 | 15.94 | $26.07 | 11000 |
| 2023-03-06 | 16.62 | $26.30 | 12149 |
| 2023-03-03 | 17.22 | $26.10 | 14501 |
| 2023-03-02 | 17.96 | $26.10 | 23633 |
| 2023-03-01 | 18.70 | $25.99 | 27802 |
| 2023-02-28 | 19.30 | $25.86 | 161900 |
| 2023-02-27 | 19.94 | $26.21 | 23105 |
| 2023-02-24 | 20.30 | $26.07 | 21800 |
| 2023-02-23 | 20.91 | $26.45 | 22233 |
| 2023-02-22 | 20.52 | $26.36 | 6334 |
| 2023-02-21 | 20.22 | $26.30 | 14343 |
| 2023-02-17 | 19.91 | $26.49 | 27148 |
| 2023-02-16 | 19.58 | $26.45 | 10929 |
| 2023-02-15 | 19.34 | $26.40 | 3300 |
| 2023-02-14 | 19.09 | $26.44 | 5900 |
| 2023-02-13 | 18.87 | $26.30 | 7200 |
| 2023-02-10 | 18.90 | $26.21 | 4425 |
| 2023-02-09 | 19.28 | $26.14 | 4800 |
| 2023-02-08 | 19.50 | $26.18 | 8549 |
| 2023-02-07 | 19.76 | $26.01 | 13300 |
| 2023-02-06 | 20.03 | $26.14 | 18900 |
| 2023-02-03 | 20.15 | $26.38 | 13000 |
| 2023-02-02 | 19.54 | $26.44 | 34504 |
| 2023-02-01 | 18.85 | $26.13 | 10600 |
| 2023-01-31 | 18.51 | $25.92 | 44700 |
| 2023-01-30 | 18.81 | $25.84 | 9926 |
| 2023-01-27 | 19.78 | $25.66 | 11400 |
| 2023-01-26 | 20.81 | $25.75 | 7300 |
| 2023-01-25 | 21.61 | $25.71 | 17439 |
| 2023-01-24 | 21.93 | $25.68 | 23400 |
| 2023-01-23 | 22.14 | $25.69 | 19939 |
| 2023-01-20 | 22.36 | $25.63 | 33400 |
| 2023-01-19 | 22.55 | $25.57 | 10629 |
| 2023-01-18 | 22.05 | $25.61 | 15300 |
| 2023-01-17 | 21.53 | $25.59 | 30901 |
| 2023-01-13 | 20.97 | $25.69 | 19820 |
| 2023-01-12 | 20.56 | $25.66 | 26019 |
| 2023-01-11 | 20.21 | $25.75 | 14500 |
| 2023-01-10 | 20.07 | $25.87 | 15825 |
| 2023-01-09 | 19.92 | $25.76 | 25100 |
| 2023-01-06 | 19.76 | $25.95 | 17500 |
| 2023-01-05 | 19.74 | $25.82 | 27000 |
| 2023-01-04 | 19.80 | $25.95 | 28900 |
| 2023-01-03 | 19.84 | $25.71 | 26800 |
| 2022-12-30 | 19.58 | $25.58 | 44416 |
| 2022-12-29 | 18.76 | $25.53 | 7400 |
| 2022-12-28 | 17.69 | $25.33 | 19400 |
| 2022-12-27 | 16.56 | $25.26 | 49810 |
| 2022-12-23 | 15.37 | $25.72 | 18319 |
| 2022-12-22 | 14.74 | $25.57 | 24100 |
| 2022-12-21 | 14.07 | $25.87 | 9019 |
| 2022-12-20 | 13.68 | $25.65 | 15300 |
| 2022-12-19 | 13.26 | $25.75 | 18500 |
| 2022-12-16 | 12.69 | $25.56 | 23710 |
| 2022-12-15 | 11.97 | $25.63 | 23838 |
| 2022-12-14 | 11.28 | $26.21 | 25600 |
| 2022-12-13 | 11.62 | $26.35 | 13300 |
| 2022-12-12 | 12.23 | $26.19 | 24000 |
| 2022-12-09 | 12.45 | $25.90 | 15203 |
| 2022-12-08 | 12.98 | $26.09 | 7900 |
| 2022-12-07 | 13.29 | $26.00 | 16100 |
| 2022-12-06 | 13.64 | $26.22 | 14526 |
| 2022-12-05 | 13.98 | $25.99 | 9832 |
| 2022-12-02 | 14.48 | $26.10 | 7200 |
| 2022-12-01 | 15.08 | $26.10 | 26300 |
| 2022-11-30 | 15.81 | $26.06 | 40400 |
| 2022-11-29 | 16.45 | $25.95 | 20600 |
| 2022-11-28 | 17.26 | $26.23 | 15500 |
| 2022-11-25 | 17.57 | $26.22 | 900 |
| 2022-11-23 | 18.11 | $26.30 | 12100 |
| 2022-11-22 | 18.69 | $26.14 | 12600 |
| 2022-11-21 | 19.63 | $26.00 | 26600 |
| 2022-11-18 | 20.45 | $25.90 | 9414 |
| 2022-11-17 | 21.32 | $25.87 | 10907 |
| 2022-11-16 | 22.07 | $25.91 | 16800 |
| 2022-11-15 | 22.86 | $26.01 | 9200 |
| 2022-11-14 | 23.90 | $25.83 | 21513 |
| 2022-11-11 | 24.88 | $26.13 | 25200 |
| 2022-11-10 | 26.17 | $25.95 | 47600 |
| 2022-11-09 | 27.20 | $25.73 | 15600 |
| 2022-11-08 | 27.83 | $25.65 | 9106 |
| 2022-11-07 | 28.34 | $25.54 | 16700 |
| 2022-11-04 | 28.63 | $25.77 | 16300 |
| 2022-11-03 | 28.93 | $25.68 | 15100 |
| 2022-11-02 | 29.25 | $25.42 | 14600 |
| 2022-11-01 | 29.58 | $25.35 | 9434 |
| 2022-10-31 | 30.04 | $25.66 | 21029 |
| 2022-10-28 | 30.86 | $25.66 | 8522 |
| 2022-10-27 | 31.73 | $25.61 | 8336 |
| 2022-10-26 | 32.64 | $25.53 | 19000 |
| 2022-10-25 | 33.60 | $25.39 | 14427 |
| 2022-10-24 | 33.65 | $25.26 | 20239 |
| 2022-10-21 | 33.71 | $25.35 | 41942 |
| 2022-10-20 | 33.33 | $25.52 | 17810 |
| 2022-10-19 | 33.33 | $25.72 | 2900 |
| 2022-10-18 | 33.45 | $25.71 | 11500 |
| 2022-10-17 | 33.58 | $25.45 | 13300 |
| 2022-10-14 | 33.46 | $25.41 | 17410 |
| 2022-10-13 | 33.34 | $25.55 | 14646 |
| 2022-10-12 | 32.83 | $25.58 | 4844 |
| 2022-10-11 | 32.38 | $25.83 | 13449 |
| 2022-10-10 | 31.91 | $26.04 | 19500 |
| 2022-10-07 | 31.49 | $26.07 | 5800 |
| 2022-10-06 | 31.34 | $26.19 | 9400 |
| 2022-10-05 | 31.38 | $26.30 | 9000 |
| 2022-10-04 | 31.43 | $26.15 | 24300 |
| 2022-10-03 | 31.48 | $26.06 | 16700 |
| 2022-09-30 | 31.44 | $25.93 | 246600 |
| 2022-09-29 | 30.94 | $25.51 | 42319 |
| 2022-09-28 | 29.79 | $25.98 | 36245 |
| 2022-09-27 | 29.03 | $25.73 | 22200 |
| 2022-09-26 | 27.91 | $25.74 | 18800 |
| 2022-09-23 | 26.73 | $25.60 | 16313 |
| 2022-09-22 | 25.49 | $26.00 | 33934 |
| 2022-09-21 | 24.49 | $26.63 | 17100 |
| 2022-09-20 | 23.96 | $26.67 | 17745 |
| 2022-09-19 | 23.27 | $26.80 | 27700 |
| 2022-09-16 | 22.69 | $27.10 | 29300 |
| 2022-09-15 | 22.54 | $27.66 | 17906 |
| 2022-09-14 | 23.11 | $28.00 | 19700 |
| 2022-09-13 | 23.84 | $28.15 | 7434 |
| 2022-09-12 | 24.95 | $28.13 | 18610 |
| 2022-09-09 | 26.16 | $27.84 | 8835 |
| 2022-09-08 | 26.97 | $27.56 | 10200 |
| 2022-09-07 | 27.51 | $27.62 | 4900 |
| 2022-09-06 | 28.08 | $27.49 | 17108 |
| 2022-09-02 | 28.42 | $27.71 | 4017 |
| 2022-09-01 | 29.05 | $27.72 | 7800 |
| 2022-08-31 | 29.46 | $27.78 | 27000 |
| 2022-08-30 | 29.99 | $27.58 | 9644 |
| 2022-08-29 | 30.42 | $27.74 | 10400 |
| 2022-08-26 | 30.87 | $27.65 | 4509 |
| 2022-08-25 | 31.01 | $27.53 | 41623 |
| 2022-08-24 | 31.01 | $27.00 | 12600 |
| 2022-08-23 | 29.86 | $26.97 | 18900 |
| 2022-08-22 | 28.41 | $27.20 | 17840 |
| 2022-08-19 | 27.11 | $27.31 | 20004 |
| 2022-08-18 | 25.74 | $27.44 | 7700 |
| 2022-08-17 | 24.64 | $27.39 | 18900 |
| 2022-08-16 | 23.48 | $27.70 | 31035 |
| 2022-08-15 | 22.49 | $27.74 | 13900 |
| 2022-08-12 | 21.30 | $27.56 | 5019 |
| 2022-08-11 | 20.05 | $27.62 | 5600 |
| 2022-08-10 | 18.83 | $27.61 | 14600 |
| 2022-08-09 | 17.56 | $27.65 | 26900 |
| 2022-08-08 | 16.26 | $28.10 | 7006 |
| 2022-08-05 | 15.37 | $28.18 | 12200 |
| 2022-08-04 | 14.44 | $28.31 | 16100 |
| 2022-08-03 | 13.45 | $28.30 | 7307 |
| 2022-08-02 | 12.80 | $28.21 | 21319 |
| 2022-08-01 | 12.32 | $28.11 | 9100 |
| 2022-07-29 | 11.88 | $28.18 | 65300 |
| 2022-07-28 | 11.41 | $27.99 | 10916 |
| 2022-07-27 | 11.38 | $27.90 | 8645 |
| 2022-07-26 | 11.18 | $27.90 | 8702 |
| 2022-07-25 | 11.05 | $27.95 | 12600 |
| 2022-07-22 | 10.90 | $27.99 | 12428 |
| 2022-07-21 | 10.46 | $28.00 | 9144 |
| 2022-07-20 | 10.00 | $27.99 | 36505 |
| 2022-07-19 | 9.51 | $27.75 | 19000 |
| 2022-07-18 | 9.09 | $27.60 | 22500 |
| 2022-07-15 | 9.02 | $27.40 | 14200 |
| 2022-07-14 | 9.38 | $27.47 | 1000 |
| 2022-07-13 | 9.75 | $27.45 | 4101 |
| 2022-07-12 | 10.14 | $27.65 | 5112 |
| 2022-07-11 | 10.55 | $27.56 | 12400 |
| 2022-07-08 | 11.02 | $27.60 | 7349 |
| 2022-07-07 | 11.22 | $27.63 | 12800 |
| 2022-07-06 | 11.45 | $27.39 | 8800 |
| 2022-07-05 | 12.01 | $27.41 | 7315 |
| 2022-07-01 | 12.58 | $27.36 | 10600 |
| 2022-06-30 | 13.23 | $27.34 | 25500 |
| 2022-06-29 | 13.91 | $27.00 | 11637 |
| 2022-06-28 | 14.51 | $27.40 | 17742 |
| 2022-06-27 | 15.13 | $27.30 | 23600 |
| 2022-06-24 | 15.79 | $27.22 | 27500 |
| 2022-06-23 | 16.09 | $26.86 | 25225 |
| 2022-06-22 | 15.64 | $26.86 | 8124 |
| 2022-06-21 | 15.04 | $26.88 | 47621 |
| 2022-06-17 | 14.40 | $26.19 | 29439 |
| 2022-06-16 | 13.57 | $26.43 | 11500 |
| 2022-06-15 | 13.04 | $27.26 | 12400 |
| 2022-06-14 | 13.31 | $26.99 | 16445 |
| 2022-06-13 | 12.25 | $26.67 | 24700 |
| 2022-06-10 | 10.97 | $26.73 | 28648 |
| 2022-06-09 | 9.79 | $27.54 | 32300 |
| 2022-06-08 | 10.08 | $27.56 | 9840 |
| 2022-06-07 | 10.35 | $27.64 | 11800 |
| 2022-06-06 | 10.67 | $27.50 | 15300 |
| 2022-06-03 | 11.01 | $27.74 | 6540 |
| 2022-06-02 | 11.38 | $27.93 | 23317 |
| 2022-06-01 | 11.78 | $27.99 | 9507 |
| 2022-05-31 | 11.47 | $28.00 | 65904 |
| 2022-05-27 | 11.14 | $27.99 | 24819 |
| 2022-05-26 | 10.02 | $27.96 | 28900 |
| 2022-05-25 | 8.88 | $27.50 | 22447 |
| 2022-05-24 | 8.64 | $27.31 | 9000 |
| 2022-05-23 | 8.78 | $27.35 | 9700 |
| 2022-05-20 | 8.92 | $27.31 | 20500 |
| 2022-05-19 | 8.89 | $27.24 | 11703 |
| 2022-05-18 | 9.23 | $27.10 | 24800 |
| 2022-05-17 | 9.62 | $26.87 | 10148 |
| 2022-05-16 | 10.11 | $26.86 | 43817 |
| 2022-05-13 | 10.26 | $26.98 | 31100 |
| 2022-05-12 | 10.46 | $27.02 | 20220 |
| 2022-05-11 | 10.99 | $26.98 | 27700 |
| 2022-05-10 | 11.46 | $27.01 | 18400 |
| 2022-05-09 | 11.68 | $27.00 | 10400 |
| 2022-05-06 | 11.90 | $27.21 | 5900 |
| 2022-05-05 | 11.40 | $27.44 | 22900 |
| 2022-05-04 | 10.87 | $27.30 | 15227 |
| 2022-05-03 | 10.84 | $27.31 | 33228 |
| 2022-05-02 | 10.80 | $27.04 | 14707 |
| 2022-04-29 | 10.79 | $27.45 | 69112 |
| 2022-04-28 | 10.78 | $27.30 | 29000 |
| 2022-04-27 | 11.14 | $26.96 | 15425 |
| 2022-04-26 | 11.31 | $26.86 | 42117 |
| 2022-04-25 | 11.77 | $26.99 | 25749 |
| 2022-04-22 | 12.21 | $27.18 | 10100 |
| 2022-04-21 | 12.48 | $27.13 | 12500 |
| 2022-04-20 | 13.08 | $27.08 | 15700 |
| 2022-04-19 | 13.72 | $27.01 | 15647 |
| 2022-04-18 | 14.42 | $27.05 | 10100 |
| 2022-04-14 | 14.67 | $27.20 | 14000 |
| 2022-04-13 | 14.94 | $27.13 | 14349 |
| 2022-04-12 | 15.38 | $27.03 | 16236 |
| 2022-04-11 | 16.17 | $26.80 | 31405 |
| 2022-04-08 | 16.75 | $26.94 | 63940 |
| 2022-04-07 | 17.37 | $26.75 | 48600 |
| 2022-04-06 | 18.02 | $26.72 | 18100 |
| 2022-04-05 | 18.76 | $26.75 | 16400 |
| 2022-04-04 | 19.59 | $26.73 | 18700 |
| 2022-04-01 | 19.82 | $26.71 | 20000 |
| 2022-03-31 | 20.08 | $26.65 | 84430 |
| 2022-03-30 | 20.36 | $26.67 | 19100 |
| 2022-03-29 | 20.18 | $26.67 | 55500 |
| 2022-03-28 | 19.41 | $26.53 | 136638 |
| 2022-03-25 | 18.37 | $26.45 | 50023 |
| 2022-03-24 | 17.28 | $26.35 | 55800 |
| 2022-03-23 | 16.21 | $26.61 | 88400 |
| 2022-03-22 | 15.52 | $26.64 | 38700 |
| 2022-03-21 | 14.88 | $26.68 | 33323 |
| 2022-03-18 | 14.20 | $26.77 | 104800 |
| 2022-03-17 | 13.61 | $26.84 | 30300 |
| 2022-03-16 | 12.64 | $26.74 | 72443 |
| 2022-03-15 | 11.62 | $27.31 | 16100 |
| 2022-03-14 | 11.50 | $27.20 | 20031 |
| 2022-03-11 | 11.36 | $27.35 | 27100 |
| 2022-03-10 | 11.90 | $27.38 | 14813 |
| 2022-03-09 | 12.31 | $27.41 | 9000 |
| 2022-03-08 | 12.95 | $27.50 | 29432 |
| 2022-03-07 | 13.29 | $27.28 | 21621 |
| 2022-03-04 | 13.64 | $27.40 | 21900 |
| 2022-03-03 | 14.30 | $27.47 | 8925 |
| 2022-03-02 | 14.85 | $27.38 | 32327 |
| 2022-03-01 | 15.42 | $27.45 | 23900 |
| 2022-02-28 | 16.03 | $27.30 | 27117 |
| 2022-02-25 | 16.59 | $27.33 | 29000 |
| 2022-02-24 | 17.16 | $27.03 | 46903 |
| 2022-02-23 | 17.17 | $27.08 | 20233 |
| 2022-02-22 | 17.64 | $27.16 | 36539 |
| 2022-02-18 | 18.11 | $27.17 | 9444 |
| 2022-02-17 | 18.60 | $27.13 | 20214 |
| 2022-02-16 | 19.12 | $27.08 | 32109 |
| 2022-02-15 | 19.18 | $27.02 | 56500 |
| 2022-02-14 | 18.80 | $26.86 | 20621 |
| 2022-02-11 | 17.76 | $26.81 | 36200 |
| 2022-02-10 | 16.72 | $26.94 | 27327 |
| 2022-02-09 | 16.00 | $27.01 | 20000 |
| 2022-02-08 | 15.42 | $26.91 | 57100 |
| 2022-02-07 | 14.81 | $27.23 | 18904 |
| 2022-02-04 | 14.55 | $27.10 | 24127 |
| 2022-02-03 | 14.36 | $27.39 | 23613 |
| 2022-02-02 | 14.16 | $27.24 | 38311 |
| 2022-02-01 | 14.22 | $27.26 | 86404 |
| 2022-01-31 | 14.27 | $27.50 | 58200 |
| 2022-01-28 | 14.33 | $27.05 | 35100 |
| 2022-01-27 | 13.58 | $27.10 | 103744 |
| 2022-01-26 | 12.95 | $27.15 | 40600 |
| 2022-01-25 | 12.37 | $27.45 | 44201 |
| 2022-01-24 | 12.05 | $27.59 | 38704 |
| 2022-01-21 | 11.72 | $27.66 | 47904 |
| 2022-01-20 | 11.99 | $27.73 | 33000 |
| 2022-01-19 | 12.59 | $27.90 | 35600 |
| 2022-01-18 | 13.04 | $27.85 | 39323 |
| 2022-01-14 | 13.02 | $27.95 | 35600 |
| 2022-01-13 | 13.16 | $28.14 | 58733 |
| 2022-01-12 | 13.76 | $28.04 | 34736 |
| 2022-01-11 | 14.25 | $28.18 | 13900 |
| 2022-01-10 | 14.80 | $28.26 | 14300 |
| 2022-01-07 | 15.48 | $28.28 | 24900 |
| 2022-01-06 | 16.20 | $28.34 | 30005 |
| 2022-01-05 | 17.05 | $27.87 | 20900 |
| 2022-01-04 | 17.95 | $28.21 | 18900 |
| 2022-01-03 | 18.17 | $28.26 | 27500 |
| 2021-12-31 | 18.41 | $28.45 | 50732 |
| 2021-12-30 | 18.66 | $27.66 | 15410 |
| 2021-12-29 | 18.68 | $27.64 | 27800 |
| 2021-12-28 | 18.71 | $27.76 | 31300 |
| 2021-12-27 | 19.05 | $27.82 | 16739 |
| 2021-12-23 | 19.15 | $27.90 | 7234 |
| 2021-12-22 | 19.44 | $27.90 | 25110 |
| 2021-12-21 | 19.75 | $27.98 | 13438 |
| 2021-12-20 | 19.99 | $27.96 | 17800 |
| 2021-12-17 | 20.21 | $27.75 | 19202 |
| 2021-12-16 | 19.89 | $27.90 | 35121 |
| 2021-12-15 | 19.56 | $28.10 | 15836 |
| 2021-12-14 | 20.17 | $28.06 | 75276 |
| 2021-12-13 | 20.80 | $28.50 | 60000 |
| 2021-12-10 | 21.43 | $28.55 | 29202 |
| 2021-12-09 | 21.35 | $28.55 | 11100 |
| 2021-12-08 | 21.27 | $28.57 | 14438 |
| 2021-12-07 | 21.33 | $28.59 | 10222 |
| 2021-12-06 | 21.24 | $28.60 | 11200 |
| 2021-12-03 | 21.15 | $28.57 | 7900 |
| 2021-12-02 | 21.06 | $28.60 | 15335 |
| 2021-12-01 | 21.07 | $28.39 | 18714 |
| 2021-11-30 | 21.07 | $28.16 | 42617 |
| 2021-11-29 | 21.32 | $28.55 | 7100 |
| 2021-11-26 | 21.29 | $28.47 | 8831 |
| 2021-11-24 | 21.47 | $28.46 | 12830 |
| 2021-11-23 | 21.68 | $28.12 | 10846 |
| 2021-11-22 | 22.50 | $28.22 | 9400 |
| 2021-11-19 | 23.21 | $28.30 | 10700 |
| 2021-11-18 | 24.06 | $28.02 | 18936 |
| 2021-11-17 | 25.30 | $28.04 | 15600 |
| 2021-11-16 | 26.56 | $28.06 | 6714 |
| 2021-11-15 | 27.84 | $28.11 | 19509 |
| 2021-11-12 | 29.19 | $28.12 | 23200 |
| 2021-11-11 | 30.45 | $28.41 | 12517 |
| 2021-11-10 | 31.09 | $28.62 | 16900 |
| 2021-11-09 | 31.42 | $28.75 | 6300 |
| 2021-11-08 | 31.32 | $28.75 | 11800 |
| 2021-11-05 | 31.16 | $28.81 | 26449 |
| 2021-11-04 | 30.61 | $28.96 | 19000 |
| 2021-11-03 | 30.12 | $28.72 | 10100 |
| 2021-11-02 | 29.86 | $28.77 | 15314 |
| 2021-11-01 | 29.59 | $28.85 | 23014 |
| 2021-10-29 | 29.31 | $28.52 | 43800 |
| 2021-10-28 | 29.54 | $28.15 | 5413 |
| 2021-10-27 | 30.32 | $28.06 | 14926 |
| 2021-10-26 | 31.27 | $28.17 | 12829 |
| 2021-10-25 | 32.23 | $28.13 | 12000 |
| 2021-10-22 | 33.29 | $28.14 | 7600 |
| 2021-10-21 | 33.98 | $28.27 | 14715 |
| 2021-10-20 | 34.67 | $28.22 | 8600 |
| 2021-10-19 | 35.44 | $28.21 | 6700 |
| 2021-10-18 | 36.43 | $28.15 | 15000 |
| 2021-10-15 | 37.46 | $28.26 | 13224 |
| 2021-10-14 | 38.17 | $28.39 | 14347 |
| 2021-10-13 | 39.00 | $28.16 | 27400 |
| 2021-10-12 | 40.06 | $28.02 | 12143 |
| 2021-10-11 | 41.48 | $27.92 | 11100 |
| 2021-10-08 | 43.00 | $27.89 | 18440 |
| 2021-10-07 | 44.61 | $27.79 | 29900 |
| 2021-10-06 | 46.45 | $27.77 | 103712 |
| 2021-10-05 | 48.36 | $28.16 | 34500 |
| 2021-10-04 | 49.83 | $28.32 | 15100 |
| 2021-10-01 | 51.28 | $28.34 | 37200 |
| 2021-09-30 | 52.49 | $28.57 | 24741 |
| 2021-09-29 | 53.72 | $28.35 | 8900 |
| 2021-09-28 | 55.29 | $28.18 | 55121 |
| 2021-09-27 | 57.22 | $28.23 | 19000 |
| 2021-09-24 | 58.78 | $28.24 | 10514 |
| 2021-09-23 | 60.37 | $28.33 | 23300 |
| 2021-09-22 | 61.87 | $28.53 | 55100 |
| 2021-09-21 | 63.06 | $28.54 | 58600 |
| 2021-09-20 | 64.32 | $28.53 | 13000 |
| 2021-09-17 | 65.72 | $28.56 | 224400 |
| 2021-09-16 | 66.81 | $28.71 | 106145 |
| 2021-09-15 | 67.60 | $29.21 | 34800 |
| 2021-09-14 | 67.45 | $29.21 | 33200 |
| 2021-09-13 | 67.28 | $29.20 | 99100 |
| 2021-09-10 | 67.11 | $29.00 | 15700 |
| 2021-09-09 | 67.07 | $29.00 | 13601 |
| 2021-09-08 | 67.04 | $28.90 | 6523 |
| 2021-09-07 | 67.06 | $28.79 | 4317 |
| 2021-09-03 | 67.10 | $28.88 | 5941 |
| 2021-09-02 | 67.06 | $28.84 | 16500 |
| 2021-09-01 | 66.96 | $28.85 | 9739 |
| 2021-08-31 | 66.86 | $28.69 | 31000 |
| 2021-08-30 | 66.76 | $28.85 | 10200 |
| 2021-08-27 | 66.63 | $28.80 | 28000 |
| 2021-08-26 | 66.50 | $28.72 | 10600 |
| 2021-08-25 | 66.36 | $28.79 | 21500 |
| 2021-08-24 | 66.11 | $28.78 | 34400 |
| 2021-08-23 | 65.84 | $28.78 | 12004 |
| 2021-08-20 | 65.43 | $28.84 | 17500 |
| 2021-08-19 | 65.01 | $28.75 | 7123 |
| 2021-08-18 | 64.58 | $28.63 | 15448 |
| 2021-08-17 | 64.13 | $28.65 | 11741 |
| 2021-08-16 | 63.57 | $28.86 | 6648 |
| 2021-08-13 | 62.79 | $28.80 | 8814 |
| 2021-08-12 | 61.98 | $28.71 | 8900 |
| 2021-08-11 | 61.14 | $28.53 | 6637 |
| 2021-08-10 | 60.25 | $28.50 | 10200 |
| 2021-08-09 | 59.33 | $28.66 | 8432 |
| 2021-08-06 | 58.13 | $28.90 | 15915 |
| 2021-08-05 | 56.77 | $28.86 | 17819 |
| 2021-08-04 | 55.34 | $28.68 | 32415 |
| 2021-08-03 | 53.83 | $28.83 | 12026 |
| 2021-08-02 | 52.20 | $28.82 | 18700 |
| 2021-07-30 | 50.48 | $28.71 | 13700 |
| 2021-07-29 | 48.68 | $28.53 | 7430 |
| 2021-07-28 | 46.79 | $28.49 | 23144 |
| 2021-07-27 | 44.72 | $28.54 | 17741 |
| 2021-07-26 | 42.55 | $28.55 | 8812 |
| 2021-07-23 | 40.26 | $28.50 | 22845 |
| 2021-07-22 | 37.85 | $28.33 | 7215 |
| 2021-07-21 | 35.32 | $28.41 | 10000 |
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